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
- 1984-07-19 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 | $2.78 | $4.25 | 606,825 | — | — |
| 1995-12-28 | $2.83 | $4.34 | 379,350 | — | — |
| 1995-12-27 | $2.78 | $4.25 | 491,400 | — | — |
| 1995-12-26 | $2.74 | $4.20 | 321,975 | — | — |
| 1995-12-22 | $2.69 | $4.11 | 87,750 | — | — |
| 1995-12-21 | $2.67 | $4.08 | 250,425 | — | — |
| 1995-12-20 | $2.63 | $4.03 | 130,950 | — | — |
| 1995-12-19 | $2.65 | $4.06 | 174,150 | — | — |
| 1995-12-18 | $2.65 | $4.06 | 84,375 | — | — |
| 1995-12-15 | $2.65 | $4.06 | 421,200 | — | — |
| 1995-12-14 | $2.63 | $4.03 | 78,300 | — | — |
| 1995-12-13 | $2.63 | $4.03 | 136,350 | — | — |
| 1995-12-12 | $2.59 | $3.97 | 110,700 | — | — |
| 1995-12-11 | $2.61 | $4.00 | 147,150 | — | — |
| 1995-12-08 | $2.65 | $4.06 | 108,675 | — | — |
| 1995-12-07 | $2.63 | $4.03 | 2,136,375 | — | — |
| 1995-12-06 | $2.63 | $4.03 | 284,850 | — | — |
| 1995-12-05 | $2.63 | $4.01 | 776,250 | — | — |
| 1995-12-04 | $2.65 | $4.04 | 753,300 | — | — |
| 1995-12-01 | $2.67 | $4.07 | 502,875 | — | — |
| 1995-11-30 | $2.61 | $3.99 | 367,875 | — | — |
| 1995-11-29 | $2.67 | $4.07 | 46,575 | — | — |
| 1995-11-28 | $2.65 | $4.04 | 78,975 | — | — |
| 1995-11-27 | $2.67 | $4.07 | 124,875 | — | — |
| 1995-11-24 | $2.67 | $4.07 | 26,325 | — | — |
| 1995-11-22 | $2.63 | $4.01 | 279,450 | — | — |
| 1995-11-21 | $2.65 | $4.04 | 118,125 | — | — |
| 1995-11-20 | $2.65 | $4.04 | 119,475 | — | — |
| 1995-11-17 | $2.65 | $4.04 | 87,750 | — | — |
| 1995-11-16 | $2.63 | $4.01 | 253,800 | — | — |
| 1995-11-15 | $2.63 | $4.01 | 172,125 | — | — |
| 1995-11-14 | $2.63 | $4.01 | 127,575 | — | — |
| 1995-11-13 | $2.63 | $4.01 | 192,375 | — | — |
| 1995-11-10 | $2.65 | $4.04 | 193,050 | — | — |
| 1995-11-09 | $2.63 | $4.01 | 201,825 | — | — |
| 1995-11-08 | $2.63 | $4.01 | 28,350 | — | — |
| 1995-11-07 | $2.67 | $4.07 | 49,275 | — | — |
| 1995-11-06 | $2.67 | $4.07 | 353,700 | — | — |
| 1995-11-03 | $2.70 | $4.13 | 318,600 | — | — |
| 1995-11-02 | $2.65 | $4.04 | 265,275 | — | — |
| 1995-11-01 | $2.63 | $4.01 | 685,125 | — | — |
| 1995-10-31 | $2.61 | $3.99 | 385,425 | — | — |
| 1995-10-30 | $2.61 | $3.99 | 75,600 | — | — |
| 1995-10-27 | $2.61 | $3.99 | 81,000 | — | — |
| 1995-10-26 | $2.63 | $4.01 | 67,500 | — | — |
| 1995-10-25 | $2.63 | $4.01 | 103,950 | — | — |
| 1995-10-24 | $2.61 | $3.99 | 949,050 | — | — |
| 1995-10-23 | $2.63 | $4.01 | 48,600 | — | — |
| 1995-10-20 | $2.65 | $4.04 | 406,350 | — | — |
| 1995-10-19 | $2.61 | $3.99 | 151,875 | — | — |
| 1995-10-18 | $2.65 | $4.04 | 128,250 | — | — |
| 1995-10-17 | $2.63 | $4.01 | 194,400 | — | — |
| 1995-10-16 | $2.63 | $4.01 | 416,475 | — | — |
| 1995-10-13 | $2.59 | $3.96 | 278,100 | — | — |
| 1995-10-12 | $2.56 | $3.90 | 153,900 | — | — |
| 1995-10-11 | $2.54 | $3.87 | 89,100 | — | — |
| 1995-10-10 | $2.48 | $3.79 | 405,000 | — | — |
| 1995-10-09 | $2.48 | $3.79 | 120,150 | — | — |
| 1995-10-06 | $2.52 | $3.84 | 350,325 | — | — |
| 1995-10-05 | $2.48 | $3.79 | 369,225 | — | — |
| 1995-10-04 | $2.48 | $3.79 | 265,275 | — | — |
| 1995-10-03 | $2.48 | $3.79 | 256,500 | — | — |
| 1995-10-02 | $2.54 | $3.87 | 641,925 | — | — |
| 1995-09-29 | $2.54 | $3.87 | 432,000 | — | — |
| 1995-09-28 | $2.46 | $3.76 | 68,850 | — | — |
| 1995-09-27 | $2.46 | $3.76 | 301,725 | — | — |
| 1995-09-26 | $2.43 | $3.70 | 126,900 | — | — |
| 1995-09-25 | $2.46 | $3.76 | 48,600 | — | — |
| 1995-09-22 | $2.48 | $3.79 | 283,500 | — | — |
| 1995-09-21 | $2.46 | $3.76 | 325,350 | — | — |
| 1995-09-20 | $2.50 | $3.82 | 135,675 | — | — |
| 1995-09-19 | $2.54 | $3.87 | 262,575 | — | — |
| 1995-09-18 | $2.52 | $3.84 | 146,475 | — | — |
| 1995-09-15 | $2.54 | $3.87 | 347,625 | — | — |
| 1995-09-14 | $2.54 | $3.87 | 147,825 | — | — |
| 1995-09-13 | $2.59 | $3.96 | 124,875 | — | — |
| 1995-09-12 | $2.57 | $3.92 | 146,475 | — | — |
| 1995-09-11 | $2.57 | $3.92 | 45,900 | — | — |
| 1995-09-08 | $2.57 | $3.92 | 369,900 | — | — |
| 1995-09-07 | $2.54 | $3.86 | 474,525 | — | — |
| 1995-09-06 | $2.61 | $3.97 | 256,500 | — | — |
| 1995-09-05 | $2.59 | $3.94 | 537,975 | — | — |
| 1995-09-01 | $2.59 | $3.94 | 250,425 | — | — |
| 1995-08-31 | $2.59 | $3.94 | 203,175 | — | — |
| 1995-08-30 | $2.61 | $3.97 | 324,675 | — | — |
| 1995-08-29 | $2.61 | $3.97 | 110,700 | — | — |
| 1995-08-28 | $2.63 | $4.00 | 139,050 | — | — |
| 1995-08-25 | $2.67 | $4.06 | 102,600 | — | — |
| 1995-08-24 | $2.69 | $4.08 | 123,525 | — | — |
| 1995-08-23 | $2.70 | $4.11 | 464,400 | — | — |
| 1995-08-22 | $2.61 | $3.97 | 267,975 | — | — |
| 1995-08-21 | $2.69 | $4.08 | 348,300 | — | — |
| 1995-08-18 | $2.69 | $4.08 | 271,350 | — | — |
| 1995-08-17 | $2.70 | $4.11 | 330,750 | — | — |
| 1995-08-16 | $2.63 | $4.00 | 423,225 | — | — |
| 1995-08-15 | $2.67 | $4.06 | 139,050 | — | — |
| 1995-08-14 | $2.65 | $4.03 | 152,550 | — | — |
| 1995-08-11 | $2.63 | $4.00 | 112,050 | — | — |
| 1995-08-10 | $2.63 | $4.00 | 242,325 | — | — |
| 1995-08-09 | $2.65 | $4.03 | 344,250 | — | — |
| 1995-08-08 | $2.59 | $3.94 | 724,275 | — | — |
| 1995-08-07 | $2.63 | $4.00 | 263,925 | — | — |
| 1995-08-04 | $2.67 | $4.06 | 500,175 | — | — |
| 1995-08-03 | $2.67 | $4.06 | 626,400 | — | — |
| 1995-08-02 | $2.59 | $3.94 | 500,850 | — | — |
| 1995-08-01 | $2.63 | $4.00 | 163,350 | — | — |
| 1995-07-31 | $2.69 | $4.08 | 5,032,125 | — | — |
| 1995-07-28 | $2.72 | $4.14 | 345,600 | — | — |
| 1995-07-27 | $2.70 | $4.11 | 253,125 | — | — |
| 1995-07-26 | $2.70 | $4.11 | 259,200 | — | — |
| 1995-07-25 | $2.76 | $4.20 | 312,525 | — | — |
| 1995-07-24 | $2.74 | $4.17 | 206,550 | — | — |
| 1995-07-21 | $2.78 | $4.23 | 172,800 | — | — |
| 1995-07-20 | $2.80 | $4.25 | 928,800 | — | — |
| 1995-07-19 | $2.78 | $4.23 | 273,375 | — | — |
| 1995-07-18 | $2.81 | $4.28 | 450,225 | — | — |
| 1995-07-17 | $2.81 | $4.28 | 2,452,950 | — | — |
| 1995-07-14 | $2.74 | $4.17 | 102,600 | — | — |
| 1995-07-13 | $2.74 | $4.17 | 636,525 | — | — |
| 1995-07-12 | $2.76 | $4.20 | 375,975 | — | — |
| 1995-07-11 | $2.72 | $4.14 | 341,550 | — | — |
| 1995-07-10 | $2.76 | $4.20 | 549,450 | — | — |
| 1995-07-07 | $2.74 | $4.17 | 541,350 | — | — |
| 1995-07-06 | $2.67 | $4.06 | 62,100 | — | — |
| 1995-07-05 | $2.63 | $4.00 | 173,475 | — | — |
| 1995-07-03 | $2.63 | $4.00 | 134,325 | — | — |
| 1995-06-30 | $2.67 | $4.06 | 87,750 | — | — |
| 1995-06-29 | $2.61 | $3.97 | 104,625 | — | — |
| 1995-06-28 | $2.63 | $4.00 | 233,550 | — | — |
| 1995-06-27 | $2.65 | $4.03 | 99,225 | — | — |
| 1995-06-26 | $2.65 | $4.03 | 246,375 | — | — |
| 1995-06-23 | $2.61 | $3.97 | 227,475 | — | — |
| 1995-06-22 | $2.57 | $3.92 | 351,000 | — | — |
| 1995-06-21 | $2.59 | $3.94 | 235,575 | — | — |
| 1995-06-20 | $2.63 | $4.00 | 180,900 | — | — |
| 1995-06-19 | $2.61 | $3.97 | 91,800 | — | — |
| 1995-06-16 | $2.59 | $3.94 | 172,800 | — | — |
| 1995-06-15 | $2.57 | $3.92 | 256,500 | — | — |
| 1995-06-14 | $2.52 | $3.83 | 82,350 | — | — |
| 1995-06-13 | $2.57 | $3.90 | 193,050 | — | — |
| 1995-06-12 | $2.54 | $3.85 | 166,050 | — | — |
| 1995-06-09 | $2.52 | $3.82 | 275,400 | — | — |
| 1995-06-08 | $2.59 | $3.93 | 91,800 | — | — |
| 1995-06-07 | $2.59 | $3.93 | 37,125 | — | — |
| 1995-06-06 | $2.61 | $3.96 | 100,575 | — | — |
| 1995-06-05 | $2.57 | $3.90 | 303,075 | — | — |
| 1995-06-02 | $2.56 | $3.87 | 72,900 | — | — |
| 1995-06-01 | $2.65 | $4.01 | 322,650 | — | — |
| 1995-05-31 | $2.56 | $3.87 | 178,200 | — | — |
| 1995-05-30 | $2.56 | $3.87 | 202,500 | — | — |
| 1995-05-26 | $2.54 | $3.85 | 31,725 | — | — |
| 1995-05-25 | $2.59 | $3.93 | 255,825 | — | — |
| 1995-05-24 | $2.54 | $3.85 | 101,925 | — | — |
| 1995-05-23 | $2.56 | $3.87 | 135,000 | — | — |
| 1995-05-22 | $2.56 | $3.87 | 83,025 | — | — |
| 1995-05-19 | $2.54 | $3.85 | 180,900 | — | — |
| 1995-05-18 | $2.54 | $3.85 | 323,325 | — | — |
| 1995-05-17 | $2.56 | $3.87 | 66,150 | — | — |
| 1995-05-16 | $2.57 | $3.90 | 406,350 | — | — |
| 1995-05-15 | $2.54 | $3.85 | 147,150 | — | — |
| 1995-05-12 | $2.54 | $3.85 | 198,450 | — | — |
| 1995-05-11 | $2.50 | $3.79 | 120,150 | — | — |
| 1995-05-10 | $2.44 | $3.71 | 385,425 | — | — |
| 1995-05-09 | $2.44 | $3.71 | 193,725 | — | — |
| 1995-05-08 | $2.48 | $3.76 | 202,500 | — | — |
| 1995-05-05 | $2.44 | $3.71 | 182,250 | — | — |
| 1995-05-04 | $2.46 | $3.73 | 151,875 | — | — |
| 1995-05-03 | $2.41 | $3.65 | 258,525 | — | — |
| 1995-05-02 | $2.48 | $3.76 | 166,725 | — | — |
| 1995-05-01 | $2.50 | $3.79 | 240,300 | — | — |
| 1995-04-28 | $2.39 | $3.62 | 1,599,075 | — | — |
| 1995-04-27 | $2.44 | $3.71 | 483,300 | — | — |
| 1995-04-26 | $2.44 | $3.71 | 131,625 | — | — |
| 1995-04-25 | $2.48 | $3.76 | 341,550 | — | — |
| 1995-04-24 | $2.48 | $3.76 | 3,588,300 | — | — |
| 1995-04-21 | $2.48 | $3.76 | 170,100 | — | — |
| 1995-04-20 | $2.52 | $3.82 | 180,900 | — | — |
| 1995-04-19 | $2.56 | $3.87 | 207,225 | — | — |
| 1995-04-18 | $2.57 | $3.90 | 112,050 | — | — |
| 1995-04-17 | $2.59 | $3.93 | 133,650 | — | — |
| 1995-04-13 | $2.61 | $3.96 | 354,375 | — | — |
| 1995-04-12 | $2.61 | $3.96 | 214,650 | — | — |
| 1995-04-11 | $2.61 | $3.96 | 276,075 | — | — |
| 1995-04-10 | $2.61 | $3.96 | 275,400 | — | — |
| 1995-04-07 | $2.61 | $3.96 | 156,600 | — | — |
| 1995-04-06 | $2.61 | $3.96 | 433,350 | — | — |
| 1995-04-05 | $2.67 | $4.04 | 822,150 | — | — |
| 1995-04-04 | $2.67 | $4.04 | 147,150 | — | — |
| 1995-04-03 | $2.67 | $4.04 | 95,175 | — | — |
| 1995-03-31 | $2.69 | $4.07 | 330,750 | — | — |
| 1995-03-30 | $2.67 | $4.04 | 481,950 | — | — |
| 1995-03-29 | $2.61 | $3.96 | 356,400 | — | — |
| 1995-03-28 | $2.61 | $3.96 | 202,500 | — | — |
| 1995-03-27 | $2.56 | $3.87 | 645,975 | — | — |
| 1995-03-24 | $2.56 | $3.87 | 196,425 | — | — |
| 1995-03-23 | $2.56 | $3.87 | 188,325 | — | — |
| 1995-03-22 | $2.59 | $3.93 | 290,925 | — | — |
| 1995-03-21 | $2.63 | $3.99 | 92,475 | — | — |
| 1995-03-20 | $2.63 | $3.99 | 202,500 | — | — |
| 1995-03-17 | $2.65 | $4.01 | 309,150 | — | — |
| 1995-03-16 | $2.61 | $3.96 | 134,325 | — | — |
| 1995-03-15 | $2.61 | $3.96 | 240,300 | — | — |
| 1995-03-14 | $2.61 | $3.96 | 256,500 | — | — |
| 1995-03-13 | $2.61 | $3.96 | 190,350 | — | — |
| 1995-03-10 | $2.63 | $3.97 | 350,325 | — | — |
| 1995-03-09 | $2.59 | $3.92 | 74,925 | — | — |
| 1995-03-08 | $2.61 | $3.95 | 97,200 | — | — |
| 1995-03-07 | $2.61 | $3.95 | 159,975 | — | — |
| 1995-03-06 | $2.59 | $3.92 | 243,000 | — | — |
| 1995-03-03 | $2.61 | $3.95 | 66,150 | — | — |
| 1995-03-02 | $2.61 | $3.95 | 50,625 | — | — |
| 1995-03-01 | $2.59 | $3.92 | 131,625 | — | — |
| 1995-02-28 | $2.65 | $4.00 | 273,375 | — | — |
| 1995-02-27 | $2.57 | $3.89 | 115,425 | — | — |
| 1995-02-24 | $2.56 | $3.86 | 423,900 | — | — |
| 1995-02-23 | $2.65 | $4.00 | 4,085,775 | — | — |
| 1995-02-22 | $2.65 | $4.00 | 477,900 | — | — |
| 1995-02-21 | $2.59 | $3.92 | 475,200 | — | — |
| 1995-02-17 | $2.67 | $4.03 | 888,975 | — | — |
| 1995-02-16 | $2.72 | $4.11 | 460,350 | — | — |
| 1995-02-15 | $2.74 | $4.14 | 538,650 | — | — |
| 1995-02-14 | $2.70 | $4.09 | 515,025 | — | — |
| 1995-02-13 | $2.70 | $4.09 | 476,550 | — | — |
| 1995-02-10 | $2.69 | $4.06 | 625,050 | — | — |
| 1995-02-09 | $2.67 | $4.03 | 288,225 | — | — |
| 1995-02-08 | $2.59 | $3.92 | 102,600 | — | — |
| 1995-02-07 | $2.61 | $3.95 | 353,025 | — | — |
| 1995-02-06 | $2.54 | $3.83 | 492,075 | — | — |
| 1995-02-03 | $2.46 | $3.72 | 270,675 | — | — |
| 1995-02-02 | $2.41 | $3.64 | 533,250 | — | — |
| 1995-02-01 | $2.43 | $3.67 | 511,650 | — | — |
| 1995-01-31 | $2.39 | $3.61 | 412,425 | — | — |
| 1995-01-30 | $2.35 | $3.55 | 351,675 | — | — |
| 1995-01-27 | $2.39 | $3.61 | 151,875 | — | — |
| 1995-01-26 | $2.39 | $3.61 | 237,600 | — | — |
| 1995-01-25 | $2.37 | $3.58 | 482,625 | — | — |
| 1995-01-24 | $2.37 | $3.58 | 303,075 | — | — |
| 1995-01-23 | $2.37 | $3.58 | 95,175 | — | — |
| 1995-01-20 | $2.41 | $3.64 | 101,925 | — | — |
| 1995-01-19 | $2.39 | $3.61 | 390,150 | — | — |
| 1995-01-18 | $2.37 | $3.58 | 152,550 | — | — |
| 1995-01-17 | $2.37 | $3.58 | 354,375 | — | — |
| 1995-01-16 | $2.43 | $3.67 | 194,400 | — | — |
| 1995-01-13 | $2.46 | $3.72 | 270,000 | — | — |
| 1995-01-12 | $2.41 | $3.64 | 216,000 | — | — |
| 1995-01-11 | $2.39 | $3.61 | 164,700 | — | — |
| 1995-01-10 | $2.43 | $3.67 | 151,875 | — | — |
| 1995-01-09 | $2.35 | $3.55 | 190,350 | — | — |
| 1995-01-06 | $2.37 | $3.58 | 335,475 | — | — |
| 1995-01-05 | $2.35 | $3.55 | 235,575 | — | — |
| 1995-01-04 | $2.41 | $3.64 | 174,825 | — | — |
| 1995-01-03 | $2.46 | $3.72 | 116,100 | — | — |