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
- 1994-07-22 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 | $2.58 | $2.87 | 320,295 | — | — |
| 1995-12-28 | $2.58 | $2.87 | 550,578 | — | — |
| 1995-12-27 | $2.63 | $2.92 | 303,793 | — | — |
| 1995-12-26 | $2.63 | $2.92 | 273,789 | — | — |
| 1995-12-22 | $2.60 | $2.88 | 321,796 | — | — |
| 1995-12-21 | $2.58 | $2.87 | 593,334 | — | — |
| 1995-12-20 | $2.57 | $2.85 | 704,350 | — | — |
| 1995-12-19 | $2.55 | $2.83 | 768,859 | — | — |
| 1995-12-18 | $2.53 | $2.81 | 1,021,645 | — | — |
| 1995-12-15 | $2.53 | $2.81 | 1,506,214 | — | — |
| 1995-12-14 | $2.53 | $2.81 | 5,018,963 | — | — |
| 1995-12-13 | $2.55 | $2.83 | 124,518 | — | — |
| 1995-12-12 | $2.55 | $2.83 | 206,279 | — | — |
| 1995-12-11 | $2.58 | $2.87 | 57,008 | — | — |
| 1995-12-08 | $2.60 | $2.88 | 682,597 | — | — |
| 1995-12-07 | $2.60 | $2.88 | 153,772 | — | — |
| 1995-12-06 | $2.67 | $2.96 | 113,266 | — | — |
| 1995-12-05 | $2.62 | $2.90 | 126,018 | — | — |
| 1995-12-04 | $2.60 | $2.88 | 245,285 | — | — |
| 1995-12-01 | $2.55 | $2.83 | 77,261 | — | — |
| 1995-11-30 | $2.55 | $2.83 | 73,510 | — | — |
| 1995-11-29 | $2.55 | $2.83 | 134,269 | — | — |
| 1995-11-28 | $2.57 | $2.85 | 102,765 | — | — |
| 1995-11-27 | $2.57 | $2.85 | 43,506 | — | — |
| 1995-11-24 | $2.57 | $2.85 | 9,001 | — | — |
| 1995-11-22 | $2.55 | $2.83 | 237,034 | — | — |
| 1995-11-21 | $2.48 | $2.76 | 105,015 | — | — |
| 1995-11-20 | $2.47 | $2.74 | 184,526 | — | — |
| 1995-11-17 | $2.53 | $2.81 | 104,265 | — | — |
| 1995-11-16 | $2.55 | $2.83 | 40,506 | — | — |
| 1995-11-15 | $2.57 | $2.85 | 175,525 | — | — |
| 1995-11-14 | $2.57 | $2.85 | 477,818 | — | — |
| 1995-11-13 | $2.63 | $2.92 | 105,015 | — | — |
| 1995-11-10 | $2.65 | $2.94 | 281,290 | — | — |
| 1995-11-09 | $2.70 | $3.00 | 55,508 | — | — |
| 1995-11-08 | $2.75 | $3.05 | 99,014 | — | — |
| 1995-11-07 | $2.68 | $2.98 | 132,019 | — | — |
| 1995-11-06 | $2.70 | $3.00 | 260,287 | — | — |
| 1995-11-03 | $2.67 | $2.96 | 81,012 | — | — |
| 1995-11-02 | $2.72 | $2.95 | 64,509 | — | — |
| 1995-11-01 | $2.75 | $2.99 | 273,039 | — | — |
| 1995-10-31 | $2.68 | $2.92 | 114,016 | — | — |
| 1995-10-30 | $2.68 | $2.92 | 123,768 | — | — |
| 1995-10-27 | $2.62 | $2.84 | 66,009 | — | — |
| 1995-10-26 | $2.63 | $2.86 | 168,024 | — | — |
| 1995-10-25 | $2.67 | $2.90 | 170,274 | — | — |
| 1995-10-24 | $2.63 | $2.86 | 178,525 | — | — |
| 1995-10-23 | $2.72 | $2.95 | 91,513 | — | — |
| 1995-10-20 | $2.77 | $3.01 | 135,769 | — | — |
| 1995-10-19 | $2.78 | $3.03 | 55,508 | — | — |
| 1995-10-18 | $2.75 | $2.99 | 57,758 | — | — |
| 1995-10-17 | $2.72 | $2.95 | 52,507 | — | — |
| 1995-10-16 | $2.70 | $2.93 | 32,255 | — | — |
| 1995-10-13 | $2.70 | $2.93 | 182,276 | — | — |
| 1995-10-12 | $2.67 | $2.90 | 137,269 | — | — |
| 1995-10-11 | $2.65 | $2.88 | 271,539 | — | — |
| 1995-10-10 | $2.65 | $2.88 | 139,520 | — | — |
| 1995-10-09 | $2.68 | $2.92 | 111,016 | — | — |
| 1995-10-06 | $2.73 | $2.97 | 127,518 | — | — |
| 1995-10-05 | $2.67 | $2.90 | 96,014 | — | — |
| 1995-10-04 | $2.73 | $2.97 | 80,261 | — | — |
| 1995-10-03 | $2.77 | $3.01 | 144,771 | — | — |
| 1995-10-02 | $2.77 | $3.01 | 39,756 | — | — |
| 1995-09-29 | $2.77 | $3.01 | 169,524 | — | — |
| 1995-09-28 | $2.78 | $3.03 | 71,260 | — | — |
| 1995-09-27 | $2.77 | $3.01 | 90,013 | — | — |
| 1995-09-26 | $2.77 | $3.01 | 148,521 | — | — |
| 1995-09-25 | $2.78 | $3.03 | 151,522 | — | — |
| 1995-09-22 | $2.80 | $3.04 | 266,288 | — | — |
| 1995-09-21 | $2.75 | $2.99 | 88,513 | — | — |
| 1995-09-20 | $2.75 | $2.99 | 75,761 | — | — |
| 1995-09-19 | $2.73 | $2.97 | 134,269 | — | — |
| 1995-09-18 | $2.75 | $2.99 | 156,772 | — | — |
| 1995-09-15 | $2.77 | $3.01 | 106,515 | — | — |
| 1995-09-14 | $2.80 | $3.04 | 130,519 | — | — |
| 1995-09-13 | $2.80 | $3.04 | 346,549 | — | — |
| 1995-09-12 | $2.80 | $3.04 | 345,049 | — | — |
| 1995-09-11 | $2.80 | $3.04 | 583,583 | — | — |
| 1995-09-08 | $2.77 | $3.01 | 96,764 | — | — |
| 1995-09-07 | $2.75 | $2.99 | 168,024 | — | — |
| 1995-09-06 | $2.77 | $3.01 | 268,538 | — | — |
| 1995-09-05 | $2.77 | $3.01 | 146,271 | — | — |
| 1995-09-01 | $2.75 | $2.99 | 39,006 | — | — |
| 1995-08-31 | $2.73 | $2.97 | 195,778 | — | — |
| 1995-08-30 | $2.70 | $2.93 | 217,531 | — | — |
| 1995-08-29 | $2.70 | $2.93 | 182,276 | — | — |
| 1995-08-28 | $2.72 | $2.95 | 100,514 | — | — |
| 1995-08-25 | $2.72 | $2.95 | 201,029 | — | — |
| 1995-08-24 | $2.77 | $3.01 | 391,556 | — | — |
| 1995-08-23 | $2.80 | $3.04 | 122,267 | — | — |
| 1995-08-22 | $2.75 | $2.99 | 339,798 | — | — |
| 1995-08-21 | $2.77 | $3.01 | 109,516 | — | — |
| 1995-08-18 | $2.72 | $2.95 | 260,287 | — | — |
| 1995-08-17 | $2.68 | $2.92 | 114,016 | — | — |
| 1995-08-16 | $2.67 | $2.90 | 91,513 | — | — |
| 1995-08-15 | $2.70 | $2.93 | 204,779 | — | — |
| 1995-08-14 | $2.68 | $2.92 | 444,063 | — | — |
| 1995-08-11 | $2.65 | $2.88 | 96,014 | — | — |
| 1995-08-10 | $2.68 | $2.92 | 200,278 | — | — |
| 1995-08-09 | $2.67 | $2.84 | 201,029 | — | — |
| 1995-08-08 | $2.67 | $2.84 | 196,528 | — | — |
| 1995-08-07 | $2.70 | $2.87 | 60,009 | — | — |
| 1995-08-04 | $2.70 | $2.87 | 216,031 | — | — |
| 1995-08-03 | $2.70 | $2.87 | 52,507 | — | — |
| 1995-08-02 | $2.70 | $2.87 | 101,264 | — | — |
| 1995-08-01 | $2.73 | $2.91 | 96,764 | — | — |
| 1995-07-31 | $2.70 | $2.87 | 132,019 | — | — |
| 1995-07-28 | $2.65 | $2.82 | 76,511 | — | — |
| 1995-07-27 | $2.63 | $2.80 | 163,523 | — | — |
| 1995-07-26 | $2.65 | $2.82 | 61,509 | — | — |
| 1995-07-25 | $2.67 | $2.84 | 129,018 | — | — |
| 1995-07-24 | $2.68 | $2.86 | 78,761 | — | — |
| 1995-07-21 | $2.65 | $2.82 | 138,770 | — | — |
| 1995-07-20 | $2.63 | $2.80 | 225,782 | — | — |
| 1995-07-19 | $2.68 | $2.86 | 224,282 | — | — |
| 1995-07-18 | $2.68 | $2.86 | 133,519 | — | — |
| 1995-07-17 | $2.68 | $2.86 | 117,017 | — | — |
| 1995-07-14 | $2.67 | $2.84 | 92,263 | — | — |
| 1995-07-13 | $2.72 | $2.89 | 198,028 | — | — |
| 1995-07-12 | $2.73 | $2.91 | 275,289 | — | — |
| 1995-07-11 | $2.73 | $2.91 | 381,054 | — | — |
| 1995-07-10 | $2.73 | $2.91 | 474,817 | — | — |
| 1995-07-07 | $2.68 | $2.86 | 266,288 | — | — |
| 1995-07-06 | $2.65 | $2.82 | 222,782 | — | — |
| 1995-07-05 | $2.63 | $2.80 | 207,029 | — | — |
| 1995-07-03 | $2.63 | $2.80 | 179,275 | — | — |
| 1995-06-30 | $2.67 | $2.84 | 317,295 | — | — |
| 1995-06-29 | $2.55 | $2.71 | 129,018 | — | — |
| 1995-06-28 | $2.53 | $2.70 | 96,014 | — | — |
| 1995-06-27 | $2.50 | $2.66 | 211,530 | — | — |
| 1995-06-26 | $2.52 | $2.68 | 139,520 | — | — |
| 1995-06-23 | $2.52 | $2.68 | 220,531 | — | — |
| 1995-06-22 | $2.52 | $2.68 | 598,585 | — | — |
| 1995-06-21 | $2.55 | $2.71 | 150,021 | — | — |
| 1995-06-20 | $2.62 | $2.79 | 229,533 | — | — |
| 1995-06-19 | $2.57 | $2.73 | 188,277 | — | — |
| 1995-06-16 | $2.58 | $2.75 | 290,291 | — | — |
| 1995-06-15 | $2.57 | $2.73 | 194,278 | — | — |
| 1995-06-14 | $2.65 | $2.82 | 580,582 | — | — |
| 1995-06-13 | $2.62 | $2.79 | 231,783 | — | — |
| 1995-06-12 | $2.57 | $2.73 | 107,265 | — | — |
| 1995-06-09 | $2.58 | $2.75 | 208,530 | — | — |
| 1995-06-08 | $2.60 | $2.77 | 414,809 | — | — |
| 1995-06-07 | $2.57 | $2.73 | 194,278 | — | — |
| 1995-06-06 | $2.53 | $2.70 | 578,332 | — | — |
| 1995-06-05 | $2.50 | $2.66 | 266,288 | — | — |
| 1995-06-02 | $2.47 | $2.63 | 419,310 | — | — |
| 1995-06-01 | $2.45 | $2.61 | 293,292 | — | — |
| 1995-05-31 | $2.45 | $2.61 | 157,522 | — | — |
| 1995-05-30 | $2.45 | $2.61 | 71,260 | — | — |
| 1995-05-26 | $2.45 | $2.61 | 186,026 | — | — |
| 1995-05-25 | $2.45 | $2.61 | 157,522 | — | — |
| 1995-05-24 | $2.47 | $2.63 | 268,538 | — | — |
| 1995-05-23 | $2.47 | $2.63 | 190,527 | — | — |
| 1995-05-22 | $2.50 | $2.66 | 213,780 | — | — |
| 1995-05-19 | $2.50 | $2.66 | 126,018 | — | — |
| 1995-05-18 | $2.50 | $2.66 | 180,026 | — | — |
| 1995-05-17 | $2.50 | $2.66 | 482,318 | — | — |
| 1995-05-16 | $2.53 | $2.70 | 285,791 | — | — |
| 1995-05-15 | $2.53 | $2.70 | 192,027 | — | — |
| 1995-05-12 | $2.57 | $2.73 | 128,268 | — | — |
| 1995-05-11 | $2.57 | $2.73 | 152,272 | — | — |
| 1995-05-10 | $2.55 | $2.71 | 448,564 | — | — |
| 1995-05-09 | $2.55 | $2.71 | 1,434,204 | — | — |
| 1995-05-08 | $2.52 | $2.68 | 1,267,680 | — | — |
| 1995-05-05 | $2.47 | $2.63 | 144,771 | — | — |
| 1995-05-04 | $2.47 | $2.63 | 108,765 | — | — |
| 1995-05-03 | $2.45 | $2.61 | 132,019 | — | — |
| 1995-05-02 | $2.45 | $2.61 | 130,519 | — | — |
| 1995-05-01 | $2.47 | $2.57 | 161,273 | — | — |
| 1995-04-28 | $2.48 | $2.58 | 247,535 | — | — |
| 1995-04-27 | $2.47 | $2.57 | 216,031 | — | — |
| 1995-04-26 | $2.45 | $2.55 | 592,584 | — | — |
| 1995-04-25 | $2.45 | $2.55 | 284,290 | — | — |
| 1995-04-24 | $2.45 | $2.55 | 168,774 | — | — |
| 1995-04-21 | $2.45 | $2.55 | 198,778 | — | — |
| 1995-04-20 | $2.43 | $2.53 | 97,514 | — | — |
| 1995-04-19 | $2.43 | $2.53 | 95,264 | — | — |
| 1995-04-18 | $2.40 | $2.50 | 78,761 | — | — |
| 1995-04-17 | $2.43 | $2.53 | 118,517 | — | — |
| 1995-04-13 | $2.42 | $2.51 | 496,571 | — | — |
| 1995-04-12 | $2.47 | $2.57 | 169,524 | — | — |
| 1995-04-11 | $2.45 | $2.55 | 177,775 | — | — |
| 1995-04-10 | $2.43 | $2.53 | 81,012 | — | — |
| 1995-04-07 | $2.40 | $2.50 | 288,791 | — | — |
| 1995-04-06 | $2.40 | $2.50 | 93,763 | — | — |
| 1995-04-05 | $2.38 | $2.48 | 63,009 | — | — |
| 1995-04-04 | $2.40 | $2.50 | 153,022 | — | — |
| 1995-04-03 | $2.42 | $2.51 | 68,260 | — | — |
| 1995-03-31 | $2.43 | $2.53 | 159,773 | — | — |
| 1995-03-30 | $2.45 | $2.55 | 47,257 | — | — |
| 1995-03-29 | $2.45 | $2.55 | 135,019 | — | — |
| 1995-03-28 | $2.47 | $2.57 | 196,528 | — | — |
| 1995-03-27 | $2.43 | $2.53 | 119,267 | — | — |
| 1995-03-24 | $2.43 | $2.53 | 216,781 | — | — |
| 1995-03-23 | $2.43 | $2.53 | 168,024 | — | — |
| 1995-03-22 | $2.42 | $2.51 | 172,524 | — | — |
| 1995-03-21 | $2.43 | $2.53 | 313,545 | — | — |
| 1995-03-20 | $2.45 | $2.55 | 165,774 | — | — |
| 1995-03-17 | $2.45 | $2.55 | 98,264 | — | — |
| 1995-03-16 | $2.43 | $2.53 | 183,026 | — | — |
| 1995-03-15 | $2.43 | $2.53 | 290,291 | — | — |
| 1995-03-14 | $2.43 | $2.53 | 288,791 | — | — |
| 1995-03-13 | $2.42 | $2.51 | 195,778 | — | — |
| 1995-03-10 | $2.40 | $2.50 | 385,555 | — | — |
| 1995-03-09 | $2.40 | $2.50 | 436,562 | — | — |
| 1995-03-08 | $2.38 | $2.48 | 318,795 | — | — |
| 1995-03-07 | $2.40 | $2.50 | 69,010 | — | — |
| 1995-03-06 | $2.42 | $2.51 | 72,010 | — | — |
| 1995-03-03 | $2.40 | $2.50 | 209,280 | — | — |
| 1995-03-02 | $2.40 | $2.50 | 126,018 | — | — |
| 1995-03-01 | $2.42 | $2.51 | 176,275 | — | — |
| 1995-02-28 | $2.40 | $2.50 | 102,765 | — | — |
| 1995-02-27 | $2.40 | $2.50 | 90,013 | — | — |
| 1995-02-24 | $2.42 | $2.51 | 264,037 | — | — |
| 1995-02-23 | $2.38 | $2.48 | 170,274 | — | — |
| 1995-02-22 | $2.38 | $2.48 | 115,516 | — | — |
| 1995-02-21 | $2.37 | $2.46 | 214,530 | — | — |
| 1995-02-17 | $2.38 | $2.48 | 165,774 | — | — |
| 1995-02-16 | $2.37 | $2.46 | 151,522 | — | — |
| 1995-02-15 | $2.40 | $2.50 | 163,523 | — | — |
| 1995-02-14 | $2.42 | $2.51 | 74,261 | — | — |
| 1995-02-13 | $2.38 | $2.48 | 105,015 | — | — |
| 1995-02-10 | $2.40 | $2.50 | 237,784 | — | — |
| 1995-02-09 | $2.43 | $2.53 | 147,021 | — | — |
| 1995-02-08 | $2.45 | $2.55 | 503,321 | — | — |
| 1995-02-07 | $2.42 | $2.51 | 353,300 | — | — |
| 1995-02-06 | $2.37 | $2.46 | 106,515 | — | — |
| 1995-02-03 | $2.37 | $2.46 | 456,815 | — | — |
| 1995-02-02 | $2.35 | $2.45 | 57,758 | — | — |
| 1995-02-01 | $2.35 | $2.45 | 196,528 | — | — |
| 1995-01-31 | $2.38 | $2.42 | 1,306,686 | — | — |
| 1995-01-30 | $2.38 | $2.42 | 150,021 | — | — |
| 1995-01-27 | $2.33 | $2.37 | 435,062 | — | — |
| 1995-01-26 | $2.30 | $2.34 | 56,258 | — | — |
| 1995-01-25 | $2.30 | $2.34 | 30,754 | — | — |
| 1995-01-24 | $2.30 | $2.34 | 87,762 | — | — |
| 1995-01-23 | $2.28 | $2.32 | 51,757 | — | — |
| 1995-01-20 | $2.32 | $2.35 | 153,772 | — | — |
| 1995-01-19 | $2.33 | $2.37 | 60,759 | — | — |
| 1995-01-18 | $2.32 | $2.35 | 274,539 | — | — |
| 1995-01-17 | $2.32 | $2.35 | 158,272 | — | — |
| 1995-01-16 | $2.33 | $2.37 | 39,756 | — | — |
| 1995-01-13 | $2.30 | $2.34 | 78,761 | — | — |
| 1995-01-12 | $2.32 | $2.35 | 139,520 | — | — |
| 1995-01-11 | $2.33 | $2.37 | 71,260 | — | — |
| 1995-01-10 | $2.35 | $2.39 | 393,056 | — | — |
| 1995-01-09 | $2.32 | $2.35 | 75,011 | — | — |
| 1995-01-06 | $2.30 | $2.34 | 82,512 | — | — |
| 1995-01-05 | $2.32 | $2.35 | 35,255 | — | — |
| 1995-01-04 | $2.30 | $2.34 | 108,765 | — | — |
| 1995-01-03 | $2.32 | $2.35 | 71,260 | — | — |