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
- 1983-09-30 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 | $2.31 | $3.36 | 1,301,400 | — | — |
| 1995-12-28 | $2.25 | $3.28 | 907,200 | — | — |
| 1995-12-27 | $2.29 | $3.34 | 741,600 | — | — |
| 1995-12-26 | $2.31 | $3.36 | 283,500 | — | — |
| 1995-12-22 | $2.33 | $3.40 | 419,400 | — | — |
| 1995-12-21 | $2.35 | $3.42 | 549,900 | — | — |
| 1995-12-20 | $2.31 | $3.36 | 2,038,500 | — | — |
| 1995-12-19 | $2.33 | $3.40 | 236,700 | — | — |
| 1995-12-18 | $2.40 | $3.50 | 244,800 | — | — |
| 1995-12-15 | $2.44 | $3.56 | 310,500 | — | — |
| 1995-12-14 | $2.46 | $3.58 | 117,000 | — | — |
| 1995-12-13 | $2.47 | $3.60 | 261,000 | — | — |
| 1995-12-12 | $2.54 | $3.70 | 284,400 | — | — |
| 1995-12-11 | $2.54 | $3.70 | 621,900 | — | — |
| 1995-12-08 | $2.57 | $3.74 | 275,400 | — | — |
| 1995-12-07 | $2.51 | $3.66 | 272,700 | — | — |
| 1995-12-06 | $2.50 | $3.64 | 357,300 | — | — |
| 1995-12-05 | $2.54 | $3.70 | 278,100 | — | — |
| 1995-12-04 | $2.56 | $3.72 | 450,000 | — | — |
| 1995-12-01 | $2.63 | $3.82 | 648,000 | — | — |
| 1995-11-30 | $2.64 | $3.84 | 657,000 | — | — |
| 1995-11-29 | $2.65 | $3.86 | 332,100 | — | — |
| 1995-11-28 | $2.65 | $3.86 | 260,100 | — | — |
| 1995-11-27 | $2.60 | $3.78 | 394,200 | — | — |
| 1995-11-24 | $2.72 | $3.96 | 32,400 | — | — |
| 1995-11-22 | $2.76 | $4.02 | 551,700 | — | — |
| 1995-11-21 | $2.56 | $3.72 | 269,100 | — | — |
| 1995-11-20 | $2.44 | $3.56 | 320,400 | — | — |
| 1995-11-17 | $2.39 | $3.48 | 766,800 | — | — |
| 1995-11-16 | $2.36 | $3.44 | 4,640,400 | — | — |
| 1995-11-15 | $2.35 | $3.42 | 1,473,300 | — | — |
| 1995-11-14 | $2.22 | $3.24 | 2,284,200 | — | — |
| 1995-11-13 | $2.15 | $3.13 | 951,300 | — | — |
| 1995-11-10 | $2.22 | $3.24 | 401,400 | — | — |
| 1995-11-09 | $2.26 | $3.30 | 445,500 | — | — |
| 1995-11-08 | $2.28 | $3.32 | 368,100 | — | — |
| 1995-11-07 | $2.28 | $3.32 | 172,800 | — | — |
| 1995-11-06 | $2.29 | $3.34 | 602,100 | — | — |
| 1995-11-03 | $2.32 | $3.38 | 161,100 | — | — |
| 1995-11-02 | $2.29 | $3.34 | 741,600 | — | — |
| 1995-11-01 | $2.31 | $3.36 | 982,800 | — | — |
| 1995-10-31 | $2.31 | $3.36 | 150,300 | — | — |
| 1995-10-30 | $2.32 | $3.38 | 159,300 | — | — |
| 1995-10-27 | $2.32 | $3.38 | 282,600 | — | — |
| 1995-10-26 | $2.33 | $3.37 | 832,500 | — | — |
| 1995-10-25 | $2.36 | $3.41 | 735,300 | — | — |
| 1995-10-24 | $2.38 | $3.43 | 326,700 | — | — |
| 1995-10-23 | $2.46 | $3.55 | 98,100 | — | — |
| 1995-10-20 | $2.49 | $3.59 | 392,400 | — | — |
| 1995-10-19 | $2.56 | $3.69 | 225,000 | — | — |
| 1995-10-18 | $2.58 | $3.73 | 1,200,600 | — | — |
| 1995-10-17 | $2.65 | $3.84 | 116,100 | — | — |
| 1995-10-16 | $2.68 | $3.88 | 298,800 | — | — |
| 1995-10-13 | $2.72 | $3.94 | 166,500 | — | — |
| 1995-10-12 | $2.76 | $4.00 | 119,700 | — | — |
| 1995-10-11 | $2.78 | $4.02 | 23,400 | — | — |
| 1995-10-10 | $2.75 | $3.98 | 164,700 | — | — |
| 1995-10-09 | $2.81 | $4.06 | 72,900 | — | — |
| 1995-10-06 | $2.82 | $4.08 | 40,500 | — | — |
| 1995-10-05 | $2.82 | $4.08 | 99,000 | — | — |
| 1995-10-04 | $2.85 | $4.12 | 222,300 | — | — |
| 1995-10-03 | $2.85 | $4.12 | 97,200 | — | — |
| 1995-10-02 | $2.88 | $4.16 | 135,900 | — | — |
| 1995-09-29 | $2.88 | $4.16 | 298,800 | — | — |
| 1995-09-28 | $2.86 | $4.14 | 16,200 | — | — |
| 1995-09-27 | $2.86 | $4.14 | 139,500 | — | — |
| 1995-09-26 | $2.89 | $4.18 | 181,800 | — | — |
| 1995-09-25 | $2.89 | $4.18 | 336,600 | — | — |
| 1995-09-22 | $2.89 | $4.18 | 352,800 | — | — |
| 1995-09-21 | $2.89 | $4.18 | 36,000 | — | — |
| 1995-09-20 | $2.89 | $4.18 | 48,600 | — | — |
| 1995-09-19 | $2.89 | $4.18 | 269,100 | — | — |
| 1995-09-18 | $2.90 | $4.20 | 486,000 | — | — |
| 1995-09-15 | $2.89 | $4.18 | 184,500 | — | — |
| 1995-09-14 | $2.90 | $4.20 | 84,600 | — | — |
| 1995-09-13 | $2.89 | $4.18 | 143,100 | — | — |
| 1995-09-12 | $2.90 | $4.20 | 241,200 | — | — |
| 1995-09-11 | $2.92 | $4.22 | 191,700 | — | — |
| 1995-09-08 | $2.90 | $4.20 | 89,100 | — | — |
| 1995-09-07 | $2.86 | $4.14 | 69,300 | — | — |
| 1995-09-06 | $2.89 | $4.18 | 207,000 | — | — |
| 1995-09-05 | $2.83 | $4.10 | 589,500 | — | — |
| 1995-09-01 | $2.79 | $4.04 | 780,300 | — | — |
| 1995-08-31 | $2.76 | $4.00 | 87,300 | — | — |
| 1995-08-30 | $2.83 | $4.10 | 560,700 | — | — |
| 1995-08-29 | $2.76 | $4.00 | 82,800 | — | — |
| 1995-08-28 | $2.82 | $4.08 | 175,500 | — | — |
| 1995-08-25 | $2.79 | $4.04 | 144,900 | — | — |
| 1995-08-24 | $2.86 | $4.14 | 114,300 | — | — |
| 1995-08-23 | $2.86 | $4.14 | 166,500 | — | — |
| 1995-08-22 | $2.83 | $4.10 | 426,600 | — | — |
| 1995-08-21 | $2.74 | $3.96 | 561,600 | — | — |
| 1995-08-18 | $2.82 | $4.08 | 1,564,200 | — | — |
| 1995-08-17 | $3.00 | $4.34 | 149,400 | — | — |
| 1995-08-16 | $2.99 | $4.32 | 254,700 | — | — |
| 1995-08-15 | $3.00 | $4.34 | 67,500 | — | — |
| 1995-08-14 | $3.06 | $4.42 | 154,800 | — | — |
| 1995-08-11 | $3.06 | $4.42 | 41,400 | — | — |
| 1995-08-10 | $3.04 | $4.40 | 82,800 | — | — |
| 1995-08-09 | $3.06 | $4.42 | 27,000 | — | — |
| 1995-08-08 | $3.08 | $4.46 | 213,300 | — | — |
| 1995-08-07 | $3.17 | $4.58 | 443,700 | — | — |
| 1995-08-04 | $3.14 | $4.54 | 267,300 | — | — |
| 1995-08-03 | $3.13 | $4.52 | 685,800 | — | — |
| 1995-08-02 | $3.10 | $4.48 | 114,300 | — | — |
| 1995-08-01 | $3.07 | $4.44 | 153,900 | — | — |
| 1995-07-31 | $3.03 | $4.38 | 169,200 | — | — |
| 1995-07-28 | $3.03 | $4.38 | 74,700 | — | — |
| 1995-07-27 | $3.01 | $4.36 | 171,900 | — | — |
| 1995-07-26 | $3.06 | $4.39 | 259,200 | — | — |
| 1995-07-25 | $2.99 | $4.29 | 266,400 | — | — |
| 1995-07-24 | $2.94 | $4.23 | 93,600 | — | — |
| 1995-07-21 | $2.96 | $4.25 | 53,100 | — | — |
| 1995-07-20 | $2.93 | $4.21 | 311,400 | — | — |
| 1995-07-19 | $2.94 | $4.23 | 322,200 | — | — |
| 1995-07-18 | $2.97 | $4.27 | 174,600 | — | — |
| 1995-07-17 | $3.06 | $4.39 | 376,200 | — | — |
| 1995-07-14 | $3.01 | $4.33 | 673,200 | — | — |
| 1995-07-13 | $3.06 | $4.39 | 357,300 | — | — |
| 1995-07-12 | $3.13 | $4.49 | 133,200 | — | — |
| 1995-07-11 | $3.13 | $4.49 | 400,500 | — | — |
| 1995-07-10 | $3.14 | $4.51 | 723,600 | — | — |
| 1995-07-07 | $3.03 | $4.35 | 808,200 | — | — |
| 1995-07-06 | $2.88 | $4.13 | 778,500 | — | — |
| 1995-07-05 | $2.67 | $3.83 | 422,100 | — | — |
| 1995-07-03 | $2.65 | $3.81 | 115,200 | — | — |
| 1995-06-30 | $2.61 | $3.75 | 119,700 | — | — |
| 1995-06-29 | $2.58 | $3.71 | 594,900 | — | — |
| 1995-06-28 | $2.47 | $3.55 | 1,548,000 | — | — |
| 1995-06-27 | $2.53 | $3.63 | 407,700 | — | — |
| 1995-06-26 | $2.57 | $3.69 | 175,500 | — | — |
| 1995-06-23 | $2.57 | $3.69 | 159,300 | — | — |
| 1995-06-22 | $2.58 | $3.71 | 150,300 | — | — |
| 1995-06-21 | $2.57 | $3.69 | 109,800 | — | — |
| 1995-06-20 | $2.56 | $3.67 | 656,100 | — | — |
| 1995-06-19 | $2.61 | $3.75 | 531,900 | — | — |
| 1995-06-16 | $2.63 | $3.77 | 130,500 | — | — |
| 1995-06-15 | $2.61 | $3.75 | 1,224,900 | — | — |
| 1995-06-14 | $2.58 | $3.71 | 262,800 | — | — |
| 1995-06-13 | $2.57 | $3.69 | 676,800 | — | — |
| 1995-06-12 | $2.54 | $3.65 | 122,400 | — | — |
| 1995-06-09 | $2.54 | $3.65 | 387,900 | — | — |
| 1995-06-08 | $2.50 | $3.59 | 557,100 | — | — |
| 1995-06-07 | $2.49 | $3.57 | 502,200 | — | — |
| 1995-06-06 | $2.56 | $3.67 | 491,400 | — | — |
| 1995-06-05 | $2.58 | $3.71 | 21,600 | — | — |
| 1995-06-02 | $2.58 | $3.71 | 45,000 | — | — |
| 1995-06-01 | $2.58 | $3.71 | 241,200 | — | — |
| 1995-05-31 | $2.61 | $3.75 | 66,600 | — | — |
| 1995-05-30 | $2.64 | $3.79 | 136,800 | — | — |
| 1995-05-26 | $2.65 | $3.81 | 63,900 | — | — |
| 1995-05-25 | $2.65 | $3.81 | 164,700 | — | — |
| 1995-05-24 | $2.67 | $3.83 | 225,000 | — | — |
| 1995-05-23 | $2.64 | $3.79 | 429,300 | — | — |
| 1995-05-22 | $2.69 | $3.87 | 60,300 | — | — |
| 1995-05-19 | $2.69 | $3.87 | 135,900 | — | — |
| 1995-05-18 | $2.69 | $3.87 | 233,100 | — | — |
| 1995-05-17 | $2.74 | $3.93 | 635,400 | — | — |
| 1995-05-16 | $2.71 | $3.89 | 228,600 | — | — |
| 1995-05-15 | $2.65 | $3.81 | 388,800 | — | — |
| 1995-05-12 | $2.63 | $3.77 | 93,600 | — | — |
| 1995-05-11 | $2.54 | $3.65 | 295,200 | — | — |
| 1995-05-10 | $2.54 | $3.65 | 311,400 | — | — |
| 1995-05-09 | $2.54 | $3.65 | 57,600 | — | — |
| 1995-05-08 | $2.56 | $3.67 | 77,400 | — | — |
| 1995-05-05 | $2.56 | $3.67 | 1,920,600 | — | — |
| 1995-05-04 | $2.56 | $3.67 | 218,700 | — | — |
| 1995-05-03 | $2.57 | $3.69 | 294,300 | — | — |
| 1995-05-02 | $2.58 | $3.71 | 107,100 | — | — |
| 1995-05-01 | $2.61 | $3.75 | 112,500 | — | — |
| 1995-04-28 | $2.65 | $3.81 | 168,300 | — | — |
| 1995-04-27 | $2.67 | $3.83 | 40,500 | — | — |
| 1995-04-26 | $2.68 | $3.85 | 1,544,400 | — | — |
| 1995-04-25 | $2.68 | $3.85 | 418,500 | — | — |
| 1995-04-24 | $2.68 | $3.85 | 443,700 | — | — |
| 1995-04-21 | $2.71 | $3.87 | 126,000 | — | — |
| 1995-04-20 | $2.72 | $3.89 | 27,000 | — | — |
| 1995-04-19 | $2.75 | $3.93 | 108,000 | — | — |
| 1995-04-18 | $2.76 | $3.95 | 90,000 | — | — |
| 1995-04-17 | $2.72 | $3.89 | 214,200 | — | — |
| 1995-04-13 | $2.63 | $3.75 | 368,100 | — | — |
| 1995-04-12 | $2.56 | $3.65 | 325,800 | — | — |
| 1995-04-11 | $2.56 | $3.65 | 324,900 | — | — |
| 1995-04-10 | $2.60 | $3.71 | 133,200 | — | — |
| 1995-04-07 | $2.65 | $3.79 | 152,100 | — | — |
| 1995-04-06 | $2.64 | $3.77 | 228,600 | — | — |
| 1995-04-05 | $2.57 | $3.67 | 159,300 | — | — |
| 1995-04-04 | $2.54 | $3.63 | 328,500 | — | — |
| 1995-04-03 | $2.46 | $3.51 | 214,200 | — | — |
| 1995-03-31 | $2.50 | $3.57 | 176,400 | — | — |
| 1995-03-30 | $2.50 | $3.57 | 168,300 | — | — |
| 1995-03-29 | $2.40 | $3.43 | 95,400 | — | — |
| 1995-03-28 | $2.38 | $3.39 | 81,900 | — | — |
| 1995-03-27 | $2.32 | $3.31 | 99,000 | — | — |
| 1995-03-24 | $2.29 | $3.27 | 282,600 | — | — |
| 1995-03-23 | $2.28 | $3.25 | 385,200 | — | — |
| 1995-03-22 | $2.25 | $3.22 | 621,000 | — | — |
| 1995-03-21 | $2.21 | $3.16 | 945,000 | — | — |
| 1995-03-20 | $2.26 | $3.24 | 220,500 | — | — |
| 1995-03-17 | $2.24 | $3.20 | 621,900 | — | — |
| 1995-03-16 | $2.29 | $3.27 | 123,300 | — | — |
| 1995-03-15 | $2.31 | $3.29 | 123,300 | — | — |
| 1995-03-14 | $2.29 | $3.27 | 433,800 | — | — |
| 1995-03-13 | $2.21 | $3.16 | 1,487,700 | — | — |
| 1995-03-10 | $2.15 | $3.08 | 1,603,800 | — | — |
| 1995-03-09 | $2.28 | $3.25 | 217,800 | — | — |
| 1995-03-08 | $2.31 | $3.29 | 334,800 | — | — |
| 1995-03-07 | $2.32 | $3.31 | 644,400 | — | — |
| 1995-03-06 | $2.32 | $3.31 | 352,800 | — | — |
| 1995-03-03 | $2.32 | $3.31 | 383,400 | — | — |
| 1995-03-02 | $2.33 | $3.33 | 2,459,700 | — | — |
| 1995-03-01 | $2.40 | $3.43 | 214,200 | — | — |
| 1995-02-28 | $2.43 | $3.47 | 363,600 | — | — |
| 1995-02-27 | $2.44 | $3.49 | 684,900 | — | — |
| 1995-02-24 | $2.46 | $3.51 | 261,000 | — | — |
| 1995-02-23 | $2.49 | $3.55 | 163,800 | — | — |
| 1995-02-22 | $2.47 | $3.53 | 353,700 | — | — |
| 1995-02-21 | $2.51 | $3.59 | 129,600 | — | — |
| 1995-02-17 | $2.51 | $3.59 | 185,400 | — | — |
| 1995-02-16 | $2.50 | $3.57 | 241,200 | — | — |
| 1995-02-15 | $2.47 | $3.53 | 2,618,100 | — | — |
| 1995-02-14 | $2.43 | $3.47 | 185,400 | — | — |
| 1995-02-13 | $2.46 | $3.51 | 340,200 | — | — |
| 1995-02-10 | $2.46 | $3.51 | 42,300 | — | — |
| 1995-02-09 | $2.44 | $3.49 | 564,300 | — | — |
| 1995-02-08 | $2.43 | $3.47 | 202,500 | — | — |
| 1995-02-07 | $2.44 | $3.49 | 121,500 | — | — |
| 1995-02-06 | $2.43 | $3.47 | 162,000 | — | — |
| 1995-02-03 | $2.47 | $3.53 | 495,000 | — | — |
| 1995-02-02 | $2.42 | $3.45 | 120,600 | — | — |
| 1995-02-01 | $2.40 | $3.43 | 1,055,700 | — | — |
| 1995-01-31 | $2.44 | $3.49 | 163,800 | — | — |
| 1995-01-30 | $2.46 | $3.51 | 276,300 | — | — |
| 1995-01-27 | $2.50 | $3.57 | 496,800 | — | — |
| 1995-01-26 | $2.53 | $3.61 | 329,400 | — | — |
| 1995-01-25 | $2.56 | $3.65 | 103,500 | — | — |
| 1995-01-24 | $2.57 | $3.65 | 102,600 | — | — |
| 1995-01-23 | $2.60 | $3.69 | 41,400 | — | — |
| 1995-01-20 | $2.61 | $3.71 | 54,000 | — | — |
| 1995-01-19 | $2.65 | $3.77 | 133,200 | — | — |
| 1995-01-18 | $2.67 | $3.79 | 141,300 | — | — |
| 1995-01-17 | $2.69 | $3.83 | 117,000 | — | — |
| 1995-01-16 | $2.63 | $3.73 | 104,400 | — | — |
| 1995-01-13 | $2.58 | $3.67 | 109,800 | — | — |
| 1995-01-12 | $2.60 | $3.69 | 237,600 | — | — |
| 1995-01-11 | $2.57 | $3.65 | 152,100 | — | — |
| 1995-01-10 | $2.67 | $3.79 | 219,600 | — | — |
| 1995-01-09 | $2.68 | $3.81 | 237,600 | — | — |
| 1995-01-06 | $2.71 | $3.85 | 1,777,500 | — | — |
| 1995-01-05 | $2.71 | $3.85 | 1,132,200 | — | — |
| 1995-01-04 | $2.69 | $3.83 | 648,900 | — | — |
| 1995-01-03 | $2.72 | $3.87 | 266,400 | — | — |