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
- 1991-11-14 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 | $4.33 | $4.47 | 186,500 | — | — |
| 1995-12-28 | $4.30 | $4.44 | 49,000 | — | — |
| 1995-12-27 | $4.30 | $4.44 | 27,000 | — | — |
| 1995-12-26 | $4.25 | $4.39 | 87,000 | — | — |
| 1995-12-22 | $4.30 | $4.44 | 152,500 | — | — |
| 1995-12-21 | $4.23 | $4.36 | 7,750 | — | — |
| 1995-12-20 | $4.30 | $4.44 | 26,250 | — | — |
| 1995-12-19 | $4.25 | $4.39 | 150,500 | — | — |
| 1995-12-18 | $4.35 | $4.49 | 61,000 | — | — |
| 1995-12-15 | $4.35 | $4.49 | 116,250 | — | — |
| 1995-12-14 | $4.30 | $4.44 | 239,500 | — | — |
| 1995-12-13 | $4.35 | $4.49 | 141,750 | — | — |
| 1995-12-12 | $4.30 | $4.44 | 4,500 | — | — |
| 1995-12-11 | $4.30 | $4.44 | 71,000 | — | — |
| 1995-12-08 | $4.35 | $4.49 | 80,000 | — | — |
| 1995-12-07 | $4.35 | $4.49 | 117,750 | — | — |
| 1995-12-06 | $4.35 | $4.49 | 28,250 | — | — |
| 1995-12-05 | $4.30 | $4.44 | 13,750 | — | — |
| 1995-12-04 | $4.30 | $4.44 | 10,250 | — | — |
| 1995-12-01 | $4.30 | $4.44 | 57,500 | — | — |
| 1995-11-30 | $4.30 | $4.44 | 98,250 | — | — |
| 1995-11-29 | $4.30 | $4.44 | 253,000 | — | — |
| 1995-11-28 | $4.30 | $4.44 | 38,500 | — | — |
| 1995-11-27 | $4.35 | $4.49 | 276,000 | — | — |
| 1995-11-24 | $4.40 | $4.54 | 29,000 | — | — |
| 1995-11-22 | $4.30 | $4.44 | 150,500 | — | — |
| 1995-11-21 | $4.20 | $4.34 | 39,000 | — | — |
| 1995-11-20 | $4.40 | $4.54 | 25,250 | — | — |
| 1995-11-17 | $4.35 | $4.49 | 12,750 | — | — |
| 1995-11-16 | $4.35 | $4.49 | 31,000 | — | — |
| 1995-11-15 | $4.30 | $4.44 | 37,750 | — | — |
| 1995-11-14 | $4.40 | $4.54 | 12,750 | — | — |
| 1995-11-13 | $4.30 | $4.44 | 20,000 | — | — |
| 1995-11-10 | $4.30 | $4.44 | 47,250 | — | — |
| 1995-11-09 | $4.30 | $4.44 | 5,250 | — | — |
| 1995-11-08 | $4.30 | $4.44 | 41,250 | — | — |
| 1995-11-07 | $4.20 | $4.34 | 5,750 | — | — |
| 1995-11-06 | $4.40 | $4.54 | 9,250 | — | — |
| 1995-11-03 | $4.40 | $4.54 | 0 | — | — |
| 1995-11-02 | $4.40 | $4.54 | 3,250 | — | — |
| 1995-11-01 | $4.35 | $4.49 | 76,250 | — | — |
| 1995-10-31 | $4.40 | $4.54 | 10,250 | — | — |
| 1995-10-30 | $4.40 | $4.54 | 41,750 | — | — |
| 1995-10-27 | $4.50 | $4.65 | 27,500 | — | — |
| 1995-10-26 | $4.60 | $4.75 | 236,750 | — | — |
| 1995-10-25 | $4.40 | $4.54 | 21,750 | — | — |
| 1995-10-24 | $4.45 | $4.59 | 10,250 | — | — |
| 1995-10-23 | $4.50 | $4.65 | 54,000 | — | — |
| 1995-10-20 | $4.50 | $4.65 | 9,000 | — | — |
| 1995-10-19 | $4.70 | $4.85 | 89,000 | — | — |
| 1995-10-18 | $4.55 | $4.70 | 51,750 | — | — |
| 1995-10-17 | $4.60 | $4.75 | 103,750 | — | — |
| 1995-10-16 | $4.45 | $4.59 | 67,750 | — | — |
| 1995-10-13 | $4.45 | $4.59 | 132,000 | — | — |
| 1995-10-12 | $4.30 | $4.44 | 24,250 | — | — |
| 1995-10-11 | $4.30 | $4.44 | 113,750 | — | — |
| 1995-10-10 | $4.30 | $4.44 | 101,250 | — | — |
| 1995-10-09 | $4.30 | $4.44 | 107,250 | — | — |
| 1995-10-06 | $4.60 | $4.75 | 243,500 | — | — |
| 1995-10-05 | $4.80 | $4.96 | 46,000 | — | — |
| 1995-10-04 | $4.80 | $4.96 | 2,250 | — | — |
| 1995-10-03 | $4.65 | $4.80 | 54,500 | — | — |
| 1995-10-02 | $4.70 | $4.85 | 133,750 | — | — |
| 1995-09-29 | $4.90 | $5.06 | 269,500 | — | — |
| 1995-09-28 | $4.79 | $4.94 | 381,500 | — | — |
| 1995-09-27 | $4.50 | $4.65 | 171,750 | — | — |
| 1995-09-26 | $4.35 | $4.49 | 15,500 | — | — |
| 1995-09-25 | $4.40 | $4.54 | 35,500 | — | — |
| 1995-09-22 | $4.40 | $4.54 | 250 | — | — |
| 1995-09-21 | $4.45 | $4.59 | 38,500 | — | — |
| 1995-09-20 | $4.40 | $4.54 | 78,250 | — | — |
| 1995-09-19 | $4.60 | $4.75 | 53,000 | — | — |
| 1995-09-18 | $4.45 | $4.59 | 118,750 | — | — |
| 1995-09-15 | $4.70 | $4.85 | 36,000 | — | — |
| 1995-09-14 | $4.85 | $5.01 | 48,750 | — | — |
| 1995-09-13 | $4.85 | $5.01 | 84,500 | — | — |
| 1995-09-12 | $4.90 | $5.06 | 167,500 | — | — |
| 1995-09-11 | $4.80 | $4.96 | 59,500 | — | — |
| 1995-09-08 | $4.80 | $4.96 | 43,750 | — | — |
| 1995-09-07 | $4.80 | $4.96 | 79,750 | — | — |
| 1995-09-06 | $4.80 | $4.96 | 232,750 | — | — |
| 1995-09-05 | $4.80 | $4.96 | 139,500 | — | — |
| 1995-09-01 | $4.90 | $5.06 | 279,250 | — | — |
| 1995-08-31 | $4.70 | $4.85 | 176,250 | — | — |
| 1995-08-30 | $4.65 | $4.80 | 12,750 | — | — |
| 1995-08-29 | $4.50 | $4.65 | 99,000 | — | — |
| 1995-08-28 | $4.48 | $4.62 | 27,750 | — | — |
| 1995-08-25 | $4.40 | $4.54 | 38,250 | — | — |
| 1995-08-24 | $4.65 | $4.80 | 112,500 | — | — |
| 1995-08-23 | $4.40 | $4.54 | 5,000 | — | — |
| 1995-08-22 | $4.20 | $4.34 | 114,750 | — | — |
| 1995-08-21 | $4.10 | $4.23 | 33,750 | — | — |
| 1995-08-18 | $4.10 | $4.23 | 25,750 | — | — |
| 1995-08-17 | $4.20 | $4.34 | 49,750 | — | — |
| 1995-08-16 | $4.20 | $4.34 | 18,750 | — | — |
| 1995-08-15 | $4.15 | $4.29 | 73,500 | — | — |
| 1995-08-14 | $4.30 | $4.44 | 15,000 | — | — |
| 1995-08-11 | $4.00 | $4.13 | 4,750 | — | — |
| 1995-08-10 | $4.15 | $4.29 | 1,500 | — | — |
| 1995-08-09 | $4.00 | $4.13 | 47,000 | — | — |
| 1995-08-08 | $4.20 | $4.34 | 47,500 | — | — |
| 1995-08-07 | $4.21 | $4.34 | 22,000 | — | — |
| 1995-08-04 | $4.20 | $4.34 | 37,000 | — | — |
| 1995-08-03 | $4.30 | $4.44 | 98,250 | — | — |
| 1995-08-02 | $4.20 | $4.34 | 27,750 | — | — |
| 1995-08-01 | $4.35 | $4.49 | 103,250 | — | — |
| 1995-07-31 | $4.25 | $4.39 | 577,000 | — | — |
| 1995-07-28 | $4.65 | $4.80 | 296,000 | — | — |
| 1995-07-27 | $3.90 | $4.03 | 91,750 | — | — |
| 1995-07-26 | $3.85 | $3.98 | 137,250 | — | — |
| 1995-07-25 | $3.65 | $3.77 | 29,500 | — | — |
| 1995-07-24 | $3.70 | $3.82 | 10,750 | — | — |
| 1995-07-21 | $3.60 | $3.72 | 48,750 | — | — |
| 1995-07-20 | $3.60 | $3.72 | 72,500 | — | — |
| 1995-07-19 | $3.70 | $3.82 | 43,000 | — | — |
| 1995-07-18 | $3.60 | $3.72 | 46,500 | — | — |
| 1995-07-17 | $3.50 | $3.61 | 37,500 | — | — |
| 1995-07-14 | $3.40 | $3.51 | 4,000 | — | — |
| 1995-07-13 | $3.40 | $3.51 | 18,250 | — | — |
| 1995-07-12 | $3.40 | $3.51 | 12,250 | — | — |
| 1995-07-11 | $3.65 | $3.77 | 39,000 | — | — |
| 1995-07-10 | $3.45 | $3.56 | 31,500 | — | — |
| 1995-07-07 | $3.65 | $3.77 | 19,750 | — | — |
| 1995-07-06 | $3.30 | $3.41 | 9,500 | — | — |
| 1995-07-05 | $3.45 | $3.56 | 9,000 | — | — |
| 1995-07-03 | $3.25 | $3.36 | 3,500 | — | — |
| 1995-06-30 | $3.25 | $3.36 | 26,000 | — | — |
| 1995-06-29 | $3.25 | $3.36 | 7,000 | — | — |
| 1995-06-28 | $3.33 | $3.43 | 10,250 | — | — |
| 1995-06-27 | $3.35 | $3.46 | 20,500 | — | — |
| 1995-06-26 | $3.30 | $3.41 | 88,250 | — | — |
| 1995-06-23 | $3.23 | $3.33 | 18,500 | — | — |
| 1995-06-22 | $3.25 | $3.36 | 64,500 | — | — |
| 1995-06-21 | $3.20 | $3.30 | 76,250 | — | — |
| 1995-06-20 | $3.20 | $3.30 | 61,500 | — | — |
| 1995-06-19 | $3.25 | $3.36 | 23,500 | — | — |
| 1995-06-16 | $3.25 | $3.36 | 54,000 | — | — |
| 1995-06-15 | $3.25 | $3.36 | 31,750 | — | — |
| 1995-06-14 | $3.25 | $3.36 | 21,500 | — | — |
| 1995-06-13 | $3.25 | $3.36 | 136,250 | — | — |
| 1995-06-12 | $3.25 | $3.36 | 18,500 | — | — |
| 1995-06-09 | $3.25 | $3.36 | 3,000 | — | — |
| 1995-06-08 | $3.25 | $3.36 | 11,750 | — | — |
| 1995-06-07 | $3.25 | $3.36 | 47,000 | — | — |
| 1995-06-06 | $3.25 | $3.36 | 49,000 | — | — |
| 1995-06-05 | $3.25 | $3.36 | 2,250 | — | — |
| 1995-06-02 | $3.23 | $3.33 | 10,500 | — | — |
| 1995-06-01 | $3.30 | $3.41 | 3,000 | — | — |
| 1995-05-31 | $3.30 | $3.41 | 3,750 | — | — |
| 1995-05-30 | $3.20 | $3.30 | 15,250 | — | — |
| 1995-05-26 | $3.15 | $3.25 | 7,250 | — | — |
| 1995-05-25 | $3.15 | $3.25 | 6,000 | — | — |
| 1995-05-24 | $3.30 | $3.41 | 4,000 | — | — |
| 1995-05-23 | $3.20 | $3.30 | 14,500 | — | — |
| 1995-05-22 | $3.20 | $3.30 | 6,000 | — | — |
| 1995-05-19 | $3.20 | $3.30 | 78,500 | — | — |
| 1995-05-18 | $3.15 | $3.25 | 20,500 | — | — |
| 1995-05-17 | $3.30 | $3.41 | 21,250 | — | — |
| 1995-05-16 | $3.25 | $3.36 | 36,500 | — | — |
| 1995-05-15 | $3.25 | $3.36 | 8,250 | — | — |
| 1995-05-12 | $3.25 | $3.36 | 37,250 | — | — |
| 1995-05-11 | $3.25 | $3.36 | 21,750 | — | — |
| 1995-05-10 | $3.15 | $3.25 | 11,500 | — | — |
| 1995-05-09 | $3.15 | $3.25 | 15,000 | — | — |
| 1995-05-08 | $3.25 | $3.36 | 4,500 | — | — |
| 1995-05-05 | $3.25 | $3.36 | 29,750 | — | — |
| 1995-05-04 | $3.25 | $3.36 | 48,000 | — | — |
| 1995-05-03 | $3.25 | $3.36 | 13,500 | — | — |
| 1995-05-02 | $3.30 | $3.41 | 40,250 | — | — |
| 1995-05-01 | $3.20 | $3.30 | 40,750 | — | — |
| 1995-04-28 | $3.20 | $3.30 | 32,500 | — | — |
| 1995-04-27 | $3.00 | $3.10 | 34,750 | — | — |
| 1995-04-26 | $2.75 | $2.84 | 16,250 | — | — |
| 1995-04-25 | $2.95 | $3.05 | 34,250 | — | — |
| 1995-04-24 | $2.90 | $2.99 | 33,500 | — | — |
| 1995-04-21 | $2.90 | $2.99 | 8,250 | — | — |
| 1995-04-20 | $2.90 | $2.99 | 14,250 | — | — |
| 1995-04-19 | $2.85 | $2.94 | 15,250 | — | — |
| 1995-04-18 | $2.80 | $2.89 | 122,000 | — | — |
| 1995-04-17 | $2.75 | $2.84 | 52,250 | — | — |
| 1995-04-13 | $2.85 | $2.94 | 12,250 | — | — |
| 1995-04-12 | $3.00 | $3.10 | 42,500 | — | — |
| 1995-04-11 | $2.65 | $2.74 | 30,250 | — | — |
| 1995-04-10 | $2.60 | $2.68 | 73,250 | — | — |
| 1995-04-07 | $2.70 | $2.79 | 31,000 | — | — |
| 1995-04-06 | $2.55 | $2.63 | 6,250 | — | — |
| 1995-04-05 | $2.70 | $2.79 | 23,500 | — | — |
| 1995-04-04 | $2.70 | $2.79 | 27,750 | — | — |
| 1995-04-03 | $2.60 | $2.68 | 10,750 | — | — |
| 1995-03-31 | $2.70 | $2.79 | 49,750 | — | — |
| 1995-03-30 | $2.80 | $2.89 | 49,250 | — | — |
| 1995-03-29 | $2.80 | $2.89 | 52,500 | — | — |
| 1995-03-28 | $2.80 | $2.89 | 33,750 | — | — |
| 1995-03-27 | $2.80 | $2.89 | 123,000 | — | — |
| 1995-03-24 | $2.80 | $2.89 | 320,750 | — | — |
| 1995-03-23 | $3.40 | $3.51 | 8,750 | — | — |
| 1995-03-22 | $3.40 | $3.51 | 8,000 | — | — |
| 1995-03-21 | $3.40 | $3.51 | 14,000 | — | — |
| 1995-03-20 | $3.40 | $3.51 | 8,250 | — | — |
| 1995-03-17 | $3.40 | $3.51 | 16,500 | — | — |
| 1995-03-16 | $3.40 | $3.51 | 8,250 | — | — |
| 1995-03-15 | $3.10 | $3.20 | 19,750 | — | — |
| 1995-03-14 | $3.30 | $3.41 | 29,250 | — | — |
| 1995-03-13 | $3.30 | $3.41 | 6,750 | — | — |
| 1995-03-10 | $3.30 | $3.41 | 45,750 | — | — |
| 1995-03-09 | $3.40 | $3.51 | 35,000 | — | — |
| 1995-03-08 | $3.30 | $3.41 | 27,000 | — | — |
| 1995-03-07 | $3.48 | $3.59 | 45,250 | — | — |
| 1995-03-06 | $3.50 | $3.61 | 3,500 | — | — |
| 1995-03-03 | $3.45 | $3.56 | 4,500 | — | — |
| 1995-03-02 | $3.50 | $3.61 | 19,500 | — | — |
| 1995-03-01 | $3.50 | $3.61 | 13,000 | — | — |
| 1995-02-28 | $3.60 | $3.72 | 5,750 | — | — |
| 1995-02-27 | $3.50 | $3.61 | 95,000 | — | — |
| 1995-02-24 | $3.55 | $3.67 | 33,000 | — | — |
| 1995-02-23 | $3.65 | $3.77 | 9,750 | — | — |
| 1995-02-22 | $3.50 | $3.61 | 750 | — | — |
| 1995-02-21 | $3.70 | $3.82 | 35,500 | — | — |
| 1995-02-17 | $3.50 | $3.61 | 61,000 | — | — |
| 1995-02-16 | $3.50 | $3.61 | 12,750 | — | — |
| 1995-02-15 | $3.60 | $3.72 | 18,500 | — | — |
| 1995-02-14 | $3.60 | $3.72 | 75,000 | — | — |
| 1995-02-13 | $3.50 | $3.61 | 23,000 | — | — |
| 1995-02-10 | $3.50 | $3.61 | 27,750 | — | — |
| 1995-02-09 | $3.40 | $3.51 | 174,500 | — | — |
| 1995-02-08 | $3.50 | $3.61 | 20,250 | — | — |
| 1995-02-07 | $3.50 | $3.61 | 16,000 | — | — |
| 1995-02-06 | $3.40 | $3.51 | 13,750 | — | — |
| 1995-02-03 | $3.50 | $3.61 | 9,500 | — | — |
| 1995-02-02 | $3.50 | $3.61 | 2,500 | — | — |
| 1995-02-01 | $3.50 | $3.61 | 6,750 | — | — |
| 1995-01-31 | $3.40 | $3.51 | 18,500 | — | — |
| 1995-01-30 | $3.40 | $3.51 | 65,000 | — | — |
| 1995-01-27 | $3.43 | $3.54 | 15,000 | — | — |
| 1995-01-26 | $3.40 | $3.51 | 15,750 | — | — |
| 1995-01-25 | $3.40 | $3.51 | 4,250 | — | — |
| 1995-01-24 | $3.40 | $3.51 | 11,000 | — | — |
| 1995-01-23 | $3.40 | $3.51 | 4,000 | — | — |
| 1995-01-20 | $3.70 | $3.82 | 38,000 | — | — |
| 1995-01-19 | $3.60 | $3.72 | 6,250 | — | — |
| 1995-01-18 | $3.90 | $4.03 | 48,750 | — | — |
| 1995-01-17 | $3.80 | $3.92 | 67,250 | — | — |
| 1995-01-16 | $3.50 | $3.61 | 4,250 | — | — |
| 1995-01-13 | $3.55 | $3.67 | 10,250 | — | — |
| 1995-01-12 | $3.70 | $3.82 | 10,750 | — | — |
| 1995-01-11 | $3.50 | $3.61 | 23,750 | — | — |
| 1995-01-10 | $3.70 | $3.82 | 6,500 | — | — |
| 1995-01-09 | $3.65 | $3.77 | 13,250 | — | — |
| 1995-01-06 | $3.75 | $3.87 | 23,750 | — | — |
| 1995-01-05 | $3.80 | $3.92 | 5,250 | — | — |
| 1995-01-04 | $3.80 | $3.92 | 42,000 | — | — |
| 1995-01-03 | $3.70 | $3.82 | 56,250 | — | — |