Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $4.67 | $5.29 | 274,725 | — | — |
| 1995-12-28 | $4.67 | $5.28 | 337,500 | — | — |
| 1995-12-27 | $4.67 | $5.28 | 560,250 | — | — |
| 1995-12-26 | $4.72 | $5.34 | 351,000 | — | — |
| 1995-12-22 | $4.72 | $5.34 | 650,700 | — | — |
| 1995-12-21 | $4.69 | $5.30 | 180,900 | — | — |
| 1995-12-20 | $4.74 | $5.36 | 330,075 | — | — |
| 1995-12-19 | $4.81 | $5.45 | 291,600 | — | — |
| 1995-12-18 | $4.78 | $5.41 | 536,625 | — | — |
| 1995-12-15 | $4.89 | $5.53 | 650,025 | — | — |
| 1995-12-14 | $5.04 | $5.70 | 533,925 | — | — |
| 1995-12-13 | $4.89 | $5.53 | 315,900 | — | — |
| 1995-12-12 | $4.83 | $5.47 | 452,925 | — | — |
| 1995-12-11 | $4.72 | $5.34 | 180,225 | — | — |
| 1995-12-08 | $4.72 | $5.34 | 428,625 | — | — |
| 1995-12-07 | $4.83 | $5.47 | 167,400 | — | — |
| 1995-12-06 | $4.89 | $5.53 | 475,200 | — | — |
| 1995-12-05 | $4.93 | $5.57 | 1,054,350 | — | — |
| 1995-12-04 | $4.81 | $5.45 | 525,150 | — | — |
| 1995-12-01 | $4.72 | $5.34 | 224,100 | — | — |
| 1995-11-30 | $4.67 | $5.28 | 324,000 | — | — |
| 1995-11-29 | $4.48 | $5.07 | 63,450 | — | — |
| 1995-11-28 | $4.50 | $5.09 | 434,025 | — | — |
| 1995-11-27 | $4.48 | $5.07 | 191,025 | — | — |
| 1995-11-24 | $4.44 | $5.03 | 32,400 | — | — |
| 1995-11-22 | $4.46 | $5.05 | 61,425 | — | — |
| 1995-11-21 | $4.50 | $5.09 | 565,650 | — | — |
| 1995-11-20 | $4.52 | $5.11 | 241,650 | — | — |
| 1995-11-17 | $4.48 | $5.07 | 739,125 | — | — |
| 1995-11-16 | $4.44 | $5.03 | 2,238,975 | — | — |
| 1995-11-15 | $4.43 | $5.01 | 3,876,525 | — | — |
| 1995-11-14 | $4.44 | $5.03 | 87,750 | — | — |
| 1995-11-13 | $4.39 | $4.97 | 92,475 | — | — |
| 1995-11-10 | $4.37 | $4.94 | 146,475 | — | — |
| 1995-11-09 | $4.50 | $5.09 | 105,300 | — | — |
| 1995-11-08 | $4.52 | $5.11 | 346,275 | — | — |
| 1995-11-07 | $4.59 | $5.20 | 52,650 | — | — |
| 1995-11-06 | $4.56 | $5.15 | 95,175 | — | — |
| 1995-11-03 | $4.61 | $5.22 | 133,650 | — | — |
| 1995-11-02 | $4.69 | $5.30 | 303,075 | — | — |
| 1995-11-01 | $4.63 | $5.24 | 153,225 | — | — |
| 1995-10-31 | $4.44 | $5.03 | 220,050 | — | — |
| 1995-10-30 | $4.31 | $4.88 | 283,500 | — | — |
| 1995-10-27 | $4.20 | $4.76 | 276,750 | — | — |
| 1995-10-26 | $4.19 | $4.73 | 169,425 | — | — |
| 1995-10-25 | $4.35 | $4.92 | 403,650 | — | — |
| 1995-10-24 | $4.31 | $4.88 | 129,600 | — | — |
| 1995-10-23 | $4.44 | $5.03 | 38,475 | — | — |
| 1995-10-20 | $4.46 | $5.05 | 97,875 | — | — |
| 1995-10-19 | $4.46 | $5.05 | 323,325 | — | — |
| 1995-10-18 | $4.57 | $5.17 | 632,475 | — | — |
| 1995-10-17 | $4.43 | $5.01 | 308,475 | — | — |
| 1995-10-16 | $4.37 | $4.94 | 371,250 | — | — |
| 1995-10-13 | $4.28 | $4.84 | 112,050 | — | — |
| 1995-10-12 | $4.20 | $4.76 | 317,250 | — | — |
| 1995-10-11 | $4.00 | $4.53 | 223,425 | — | — |
| 1995-10-10 | $4.02 | $4.55 | 209,250 | — | — |
| 1995-10-09 | $4.06 | $4.59 | 197,100 | — | — |
| 1995-10-06 | $4.04 | $4.57 | 251,775 | — | — |
| 1995-10-05 | $3.96 | $4.48 | 712,125 | — | — |
| 1995-10-04 | $3.98 | $4.50 | 314,550 | — | — |
| 1995-10-03 | $4.02 | $4.55 | 463,725 | — | — |
| 1995-10-02 | $4.06 | $4.59 | 630,450 | — | — |
| 1995-09-29 | $4.06 | $4.59 | 505,575 | — | — |
| 1995-09-28 | $4.06 | $4.59 | 507,600 | — | — |
| 1995-09-27 | $4.00 | $4.52 | 144,450 | — | — |
| 1995-09-26 | $4.00 | $4.52 | 256,500 | — | — |
| 1995-09-25 | $4.02 | $4.54 | 735,750 | — | — |
| 1995-09-22 | $3.94 | $4.46 | 1,175,850 | — | — |
| 1995-09-21 | $4.07 | $4.60 | 1,659,150 | — | — |
| 1995-09-20 | $4.07 | $4.60 | 3,117,150 | — | — |
| 1995-09-19 | $3.87 | $4.37 | 182,250 | — | — |
| 1995-09-18 | $3.87 | $4.37 | 153,225 | — | — |
| 1995-09-15 | $3.81 | $4.31 | 2,076,300 | — | — |
| 1995-09-14 | $3.85 | $4.35 | 132,300 | — | — |
| 1995-09-13 | $3.83 | $4.33 | 243,675 | — | — |
| 1995-09-12 | $3.89 | $4.39 | 338,175 | — | — |
| 1995-09-11 | $3.91 | $4.41 | 147,150 | — | — |
| 1995-09-08 | $3.93 | $4.44 | 294,300 | — | — |
| 1995-09-07 | $3.89 | $4.39 | 72,900 | — | — |
| 1995-09-06 | $3.85 | $4.35 | 546,750 | — | — |
| 1995-09-05 | $3.87 | $4.37 | 288,225 | — | — |
| 1995-09-01 | $3.83 | $4.33 | 374,625 | — | — |
| 1995-08-31 | $3.61 | $4.08 | 612,225 | — | — |
| 1995-08-30 | $3.72 | $4.21 | 235,575 | — | — |
| 1995-08-29 | $3.80 | $4.29 | 324,000 | — | — |
| 1995-08-28 | $3.93 | $4.44 | 99,225 | — | — |
| 1995-08-25 | $3.93 | $4.44 | 195,750 | — | — |
| 1995-08-24 | $3.89 | $4.39 | 33,075 | — | — |
| 1995-08-23 | $3.89 | $4.39 | 60,750 | — | — |
| 1995-08-22 | $3.91 | $4.41 | 89,100 | — | — |
| 1995-08-21 | $3.91 | $4.41 | 86,400 | — | — |
| 1995-08-18 | $3.91 | $4.41 | 512,325 | — | — |
| 1995-08-17 | $3.96 | $4.48 | 208,575 | — | — |
| 1995-08-16 | $4.00 | $4.52 | 116,100 | — | — |
| 1995-08-15 | $4.07 | $4.60 | 231,525 | — | — |
| 1995-08-14 | $4.00 | $4.52 | 195,075 | — | — |
| 1995-08-11 | $3.89 | $4.39 | 133,650 | — | — |
| 1995-08-10 | $4.04 | $4.56 | 116,775 | — | — |
| 1995-08-09 | $4.06 | $4.58 | 212,625 | — | — |
| 1995-08-08 | $3.98 | $4.50 | 224,100 | — | — |
| 1995-08-07 | $3.91 | $4.41 | 213,300 | — | — |
| 1995-08-04 | $3.89 | $4.39 | 172,125 | — | — |
| 1995-08-03 | $3.74 | $4.23 | 70,875 | — | — |
| 1995-08-02 | $3.72 | $4.21 | 55,350 | — | — |
| 1995-08-01 | $3.70 | $4.18 | 150,525 | — | — |
| 1995-07-31 | $3.70 | $4.18 | 45,225 | — | — |
| 1995-07-28 | $3.83 | $4.33 | 375,975 | — | — |
| 1995-07-27 | $3.81 | $4.31 | 190,350 | — | — |
| 1995-07-26 | $3.74 | $4.23 | 272,700 | — | — |
| 1995-07-25 | $3.69 | $4.16 | 191,700 | — | — |
| 1995-07-24 | $3.59 | $4.06 | 507,600 | — | — |
| 1995-07-21 | $3.46 | $3.91 | 710,775 | — | — |
| 1995-07-20 | $3.35 | $3.79 | 149,175 | — | — |
| 1995-07-19 | $3.31 | $3.75 | 155,250 | — | — |
| 1995-07-18 | $3.35 | $3.79 | 258,525 | — | — |
| 1995-07-17 | $3.41 | $3.85 | 352,350 | — | — |
| 1995-07-14 | $3.31 | $3.75 | 176,850 | — | — |
| 1995-07-13 | $3.30 | $3.72 | 221,400 | — | — |
| 1995-07-12 | $3.39 | $3.83 | 170,100 | — | — |
| 1995-07-11 | $3.31 | $3.75 | 312,525 | — | — |
| 1995-07-10 | $3.33 | $3.77 | 418,500 | — | — |
| 1995-07-07 | $3.06 | $3.45 | 265,950 | — | — |
| 1995-07-06 | $3.19 | $3.60 | 211,275 | — | — |
| 1995-07-05 | $3.20 | $3.62 | 284,175 | — | — |
| 1995-07-03 | $3.11 | $3.52 | 19,575 | — | — |
| 1995-06-30 | $3.07 | $3.47 | 124,200 | — | — |
| 1995-06-29 | $3.09 | $3.49 | 175,500 | — | — |
| 1995-06-28 | $3.02 | $3.40 | 318,600 | — | — |
| 1995-06-27 | $3.07 | $3.47 | 300,375 | — | — |
| 1995-06-26 | $2.96 | $3.34 | 307,800 | — | — |
| 1995-06-23 | $2.94 | $3.32 | 209,250 | — | — |
| 1995-06-22 | $3.00 | $3.38 | 704,700 | — | — |
| 1995-06-21 | $2.96 | $3.34 | 400,275 | — | — |
| 1995-06-20 | $3.00 | $3.38 | 250,425 | — | — |
| 1995-06-19 | $2.96 | $3.34 | 650,700 | — | — |
| 1995-06-16 | $3.09 | $3.49 | 35,100 | — | — |
| 1995-06-15 | $3.11 | $3.51 | 323,325 | — | — |
| 1995-06-14 | $3.19 | $3.59 | 154,575 | — | — |
| 1995-06-13 | $3.26 | $3.68 | 174,825 | — | — |
| 1995-06-12 | $3.11 | $3.51 | 138,375 | — | — |
| 1995-06-09 | $3.09 | $3.49 | 195,075 | — | — |
| 1995-06-08 | $3.07 | $3.47 | 162,000 | — | — |
| 1995-06-07 | $3.06 | $3.45 | 54,000 | — | — |
| 1995-06-06 | $3.07 | $3.47 | 78,300 | — | — |
| 1995-06-05 | $3.06 | $3.45 | 72,225 | — | — |
| 1995-06-02 | $3.09 | $3.49 | 154,575 | — | — |
| 1995-06-01 | $3.13 | $3.53 | 2,704,725 | — | — |
| 1995-05-31 | $3.02 | $3.40 | 550,125 | — | — |
| 1995-05-30 | $3.11 | $3.51 | 54,000 | — | — |
| 1995-05-26 | $3.09 | $3.49 | 90,450 | — | — |
| 1995-05-25 | $3.07 | $3.47 | 204,525 | — | — |
| 1995-05-24 | $3.19 | $3.59 | 288,225 | — | — |
| 1995-05-23 | $3.31 | $3.74 | 112,050 | — | — |
| 1995-05-22 | $3.30 | $3.72 | 140,400 | — | — |
| 1995-05-19 | $3.31 | $3.74 | 199,800 | — | — |
| 1995-05-18 | $3.31 | $3.74 | 154,575 | — | — |
| 1995-05-17 | $3.33 | $3.76 | 158,625 | — | — |
| 1995-05-16 | $3.44 | $3.88 | 216,000 | — | — |
| 1995-05-15 | $3.44 | $3.88 | 422,213 | — | — |
| 1995-05-12 | $3.36 | $3.79 | 416,138 | — | — |
| 1995-05-11 | $3.35 | $3.77 | 251,100 | — | — |
| 1995-05-10 | $3.26 | $3.68 | 292,613 | — | — |
| 1995-05-09 | $3.28 | $3.70 | 369,563 | — | — |
| 1995-05-08 | $3.32 | $3.75 | 180,225 | — | — |
| 1995-05-05 | $3.26 | $3.68 | 151,875 | — | — |
| 1995-05-04 | $3.33 | $3.76 | 116,438 | — | — |
| 1995-05-03 | $3.36 | $3.79 | 83,025 | — | — |
| 1995-05-02 | $3.35 | $3.77 | 192,375 | — | — |
| 1995-05-01 | $3.31 | $3.73 | 182,250 | — | — |
| 1995-04-28 | $3.31 | $3.73 | 318,938 | — | — |
| 1995-04-27 | $3.23 | $3.65 | 1,809,338 | — | — |
| 1995-04-26 | $3.25 | $3.66 | 758,363 | — | — |
| 1995-04-25 | $3.23 | $3.65 | 188,325 | — | — |
| 1995-04-24 | $3.21 | $3.62 | 202,500 | — | — |
| 1995-04-21 | $3.28 | $3.70 | 41,513 | — | — |
| 1995-04-20 | $3.28 | $3.70 | 945,675 | — | — |
| 1995-04-19 | $3.33 | $3.76 | 656,100 | — | — |
| 1995-04-18 | $3.36 | $3.79 | 571,050 | — | — |
| 1995-04-17 | $3.28 | $3.70 | 255,150 | — | — |
| 1995-04-13 | $3.32 | $3.75 | 400,950 | — | — |
| 1995-04-12 | $3.21 | $3.62 | 591,300 | — | — |
| 1995-04-11 | $3.15 | $3.55 | 57,713 | — | — |
| 1995-04-10 | $3.14 | $3.54 | 117,450 | — | — |
| 1995-04-07 | $3.09 | $3.48 | 611,550 | — | — |
| 1995-04-06 | $3.02 | $3.41 | 384,750 | — | — |
| 1995-04-05 | $2.91 | $3.29 | 299,700 | — | — |
| 1995-04-04 | $2.95 | $3.33 | 196,425 | — | — |
| 1995-04-03 | $2.96 | $3.34 | 231,863 | — | — |
| 1995-03-31 | $3.02 | $3.41 | 578,138 | — | — |
| 1995-03-30 | $2.93 | $3.30 | 226,800 | — | — |
| 1995-03-29 | $2.89 | $3.26 | 374,625 | — | — |
| 1995-03-28 | $2.88 | $3.24 | 123,525 | — | — |
| 1995-03-27 | $2.89 | $3.25 | 431,325 | — | — |
| 1995-03-24 | $2.84 | $3.20 | 700,650 | — | — |
| 1995-03-23 | $2.67 | $3.00 | 261,225 | — | — |
| 1995-03-22 | $2.64 | $2.97 | 38,475 | — | — |
| 1995-03-21 | $2.65 | $2.99 | 215,663 | — | — |
| 1995-03-20 | $2.64 | $2.97 | 70,875 | — | — |
| 1995-03-17 | $2.62 | $2.95 | 79,988 | — | — |
| 1995-03-16 | $2.64 | $2.97 | 126,563 | — | — |
| 1995-03-15 | $2.65 | $2.99 | 113,400 | — | — |
| 1995-03-14 | $2.63 | $2.96 | 107,325 | — | — |
| 1995-03-13 | $2.64 | $2.97 | 132,638 | — | — |
| 1995-03-10 | $2.68 | $3.02 | 327,038 | — | — |
| 1995-03-09 | $2.67 | $3.00 | 39,488 | — | — |
| 1995-03-08 | $2.69 | $3.03 | 915,300 | — | — |
| 1995-03-07 | $2.63 | $2.96 | 61,763 | — | — |
| 1995-03-06 | $2.65 | $2.99 | 293,625 | — | — |
| 1995-03-03 | $2.65 | $2.99 | 67,838 | — | — |
| 1995-03-02 | $2.68 | $3.02 | 114,413 | — | — |
| 1995-03-01 | $2.64 | $2.97 | 818,100 | — | — |
| 1995-02-28 | $2.68 | $3.02 | 343,238 | — | — |
| 1995-02-27 | $2.67 | $3.00 | 336,150 | — | — |
| 1995-02-24 | $2.65 | $2.99 | 461,700 | — | — |
| 1995-02-23 | $2.65 | $2.99 | 733,050 | — | — |
| 1995-02-22 | $2.65 | $2.99 | 291,600 | — | — |
| 1995-02-21 | $2.63 | $2.96 | 2,717,550 | — | — |
| 1995-02-17 | $2.58 | $2.91 | 121,500 | — | — |
| 1995-02-16 | $2.59 | $2.92 | 195,413 | — | — |
| 1995-02-15 | $2.59 | $2.92 | 299,700 | — | — |
| 1995-02-14 | $2.58 | $2.91 | 262,238 | — | — |
| 1995-02-13 | $2.64 | $2.97 | 699,638 | — | — |
| 1995-02-10 | $2.57 | $2.89 | 337,163 | — | — |
| 1995-02-09 | $2.52 | $2.84 | 101,250 | — | — |
| 1995-02-08 | $2.47 | $2.78 | 716,850 | — | — |
| 1995-02-07 | $2.49 | $2.81 | 266,288 | — | — |
| 1995-02-06 | $2.49 | $2.81 | 477,900 | — | — |
| 1995-02-03 | $2.54 | $2.86 | 154,913 | — | — |
| 1995-02-02 | $2.49 | $2.81 | 594,338 | — | — |
| 1995-02-01 | $2.47 | $2.78 | 36,450 | — | — |
| 1995-01-31 | $2.47 | $2.78 | 295,650 | — | — |
| 1995-01-30 | $2.47 | $2.78 | 124,538 | — | — |
| 1995-01-27 | $2.52 | $2.84 | 390,825 | — | — |
| 1995-01-26 | $2.48 | $2.79 | 411,075 | — | — |
| 1995-01-25 | $2.48 | $2.79 | 479,925 | — | — |
| 1995-01-24 | $2.44 | $2.75 | 115,425 | — | — |
| 1995-01-23 | $2.44 | $2.75 | 567,000 | — | — |
| 1995-01-20 | $2.52 | $2.84 | 147,825 | — | — |
| 1995-01-19 | $2.53 | $2.85 | 675,338 | — | — |
| 1995-01-18 | $2.53 | $2.85 | 858,600 | — | — |
| 1995-01-17 | $2.58 | $2.91 | 703,688 | — | — |
| 1995-01-16 | $2.53 | $2.85 | 1,176,525 | — | — |
| 1995-01-13 | $2.43 | $2.74 | 199,463 | — | — |
| 1995-01-12 | $2.43 | $2.74 | 392,850 | — | — |
| 1995-01-11 | $2.46 | $2.77 | 106,313 | — | — |
| 1995-01-10 | $2.43 | $2.74 | 244,013 | — | — |
| 1995-01-09 | $2.28 | $2.57 | 359,438 | — | — |
| 1995-01-06 | $2.32 | $2.61 | 132,638 | — | — |
| 1995-01-05 | $2.41 | $2.71 | 79,988 | — | — |
| 1995-01-04 | $2.48 | $2.79 | 130,613 | — | — |
| 1995-01-03 | $2.47 | $2.78 | 196,425 | — | — |