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
- 1993-06-11 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 | $2.46 | $2.46 | 77,400 | — | — |
| 1995-12-28 | $2.38 | $2.37 | 46,800 | — | — |
| 1995-12-27 | $2.46 | $2.46 | 34,800 | — | — |
| 1995-12-26 | $2.46 | $2.46 | 228,000 | — | — |
| 1995-12-22 | $2.46 | $2.46 | 15,600 | — | — |
| 1995-12-21 | $2.46 | $2.46 | 577,800 | — | — |
| 1995-12-20 | $2.40 | $2.40 | 382,200 | — | — |
| 1995-12-19 | $2.13 | $2.12 | 151,200 | — | — |
| 1995-12-18 | $2.17 | $2.17 | 123,000 | — | — |
| 1995-12-15 | $2.22 | $2.22 | 273,600 | — | — |
| 1995-12-14 | $2.25 | $2.25 | 45,000 | — | — |
| 1995-12-13 | $2.17 | $2.17 | 93,000 | — | — |
| 1995-12-12 | $2.17 | $2.17 | 21,000 | — | — |
| 1995-12-11 | $2.25 | $2.25 | 279,000 | — | — |
| 1995-12-08 | $2.29 | $2.29 | 48,600 | — | — |
| 1995-12-07 | $2.25 | $2.25 | 72,600 | — | — |
| 1995-12-06 | $2.29 | $2.29 | 10,200 | — | — |
| 1995-12-05 | $2.35 | $2.35 | 27,600 | — | — |
| 1995-12-04 | $2.29 | $2.29 | 106,200 | — | — |
| 1995-12-01 | $2.29 | $2.29 | 96,600 | — | — |
| 1995-11-30 | $2.38 | $2.37 | 7,800 | — | — |
| 1995-11-29 | $2.33 | $2.33 | 365,400 | — | — |
| 1995-11-28 | $2.38 | $2.37 | 130,800 | — | — |
| 1995-11-27 | $2.42 | $2.42 | 6,600 | — | — |
| 1995-11-24 | $2.29 | $2.29 | 0 | — | — |
| 1995-11-22 | $2.29 | $2.29 | 49,200 | — | — |
| 1995-11-21 | $2.40 | $2.40 | 69,000 | — | — |
| 1995-11-20 | $2.46 | $2.46 | 56,400 | — | — |
| 1995-11-17 | $2.42 | $2.42 | 37,800 | — | — |
| 1995-11-16 | $2.42 | $2.42 | 54,600 | — | — |
| 1995-11-15 | $2.46 | $2.46 | 17,400 | — | — |
| 1995-11-14 | $2.46 | $2.46 | 18,600 | — | — |
| 1995-11-13 | $2.50 | $2.50 | 77,400 | — | — |
| 1995-11-10 | $2.50 | $2.50 | 34,800 | — | — |
| 1995-11-09 | $2.42 | $2.42 | 93,600 | — | — |
| 1995-11-08 | $2.42 | $2.42 | 34,200 | — | — |
| 1995-11-07 | $2.46 | $2.46 | 177,600 | — | — |
| 1995-11-06 | $2.29 | $2.29 | 21,000 | — | — |
| 1995-11-03 | $2.29 | $2.29 | 67,800 | — | — |
| 1995-11-02 | $2.29 | $2.29 | 168,600 | — | — |
| 1995-11-01 | $2.25 | $2.25 | 66,000 | — | — |
| 1995-10-31 | $2.33 | $2.33 | 94,800 | — | — |
| 1995-10-30 | $2.33 | $2.33 | 132,000 | — | — |
| 1995-10-27 | $2.38 | $2.37 | 112,800 | — | — |
| 1995-10-26 | $2.42 | $2.42 | 70,200 | — | — |
| 1995-10-25 | $2.50 | $2.50 | 162,000 | — | — |
| 1995-10-24 | $2.50 | $2.50 | 55,200 | — | — |
| 1995-10-23 | $2.46 | $2.46 | 11,400 | — | — |
| 1995-10-20 | $2.50 | $2.50 | 105,000 | — | — |
| 1995-10-19 | $2.46 | $2.46 | 21,600 | — | — |
| 1995-10-18 | $2.54 | $2.54 | 160,200 | — | — |
| 1995-10-17 | $2.50 | $2.50 | 110,400 | — | — |
| 1995-10-16 | $2.33 | $2.33 | 90,000 | — | — |
| 1995-10-13 | $2.33 | $2.33 | 175,200 | — | — |
| 1995-10-12 | $2.46 | $2.46 | 189,000 | — | — |
| 1995-10-11 | $2.46 | $2.46 | 104,400 | — | — |
| 1995-10-10 | $2.46 | $2.46 | 8,400 | — | — |
| 1995-10-09 | $2.46 | $2.46 | 7,800 | — | — |
| 1995-10-06 | $2.46 | $2.46 | 19,200 | — | — |
| 1995-10-05 | $2.48 | $2.48 | 7,200 | — | — |
| 1995-10-04 | $2.48 | $2.48 | 24,000 | — | — |
| 1995-10-03 | $2.52 | $2.52 | 151,800 | — | — |
| 1995-10-02 | $2.52 | $2.52 | 20,400 | — | — |
| 1995-09-29 | $2.54 | $2.54 | 4,200 | — | — |
| 1995-09-28 | $2.54 | $2.54 | 0 | — | — |
| 1995-09-27 | $2.54 | $2.54 | 18,000 | — | — |
| 1995-09-26 | $2.54 | $2.54 | 487,800 | — | — |
| 1995-09-25 | $2.50 | $2.50 | 19,800 | — | — |
| 1995-09-22 | $2.46 | $2.46 | 118,200 | — | — |
| 1995-09-21 | $2.54 | $2.54 | 94,200 | — | — |
| 1995-09-20 | $2.54 | $2.54 | 813,000 | — | — |
| 1995-09-19 | $2.50 | $2.50 | 18,600 | — | — |
| 1995-09-18 | $2.50 | $2.50 | 55,800 | — | — |
| 1995-09-15 | $2.50 | $2.50 | 7,800 | — | — |
| 1995-09-14 | $2.54 | $2.54 | 132,600 | — | — |
| 1995-09-13 | $2.46 | $2.46 | 39,600 | — | — |
| 1995-09-12 | $2.50 | $2.50 | 111,600 | — | — |
| 1995-09-11 | $2.50 | $2.50 | 16,800 | — | — |
| 1995-09-08 | $2.58 | $2.58 | 25,200 | — | — |
| 1995-09-07 | $2.56 | $2.56 | 66,000 | — | — |
| 1995-09-06 | $2.58 | $2.58 | 26,400 | — | — |
| 1995-09-05 | $2.63 | $2.62 | 204,600 | — | — |
| 1995-09-01 | $2.54 | $2.54 | 65,400 | — | — |
| 1995-08-31 | $2.53 | $2.53 | 193,200 | — | — |
| 1995-08-30 | $2.48 | $2.48 | 23,400 | — | — |
| 1995-08-29 | $2.54 | $2.54 | 7,200 | — | — |
| 1995-08-28 | $2.46 | $2.46 | 29,400 | — | — |
| 1995-08-25 | $2.46 | $2.46 | 12,000 | — | — |
| 1995-08-24 | $2.46 | $2.46 | 3,600 | — | — |
| 1995-08-23 | $2.48 | $2.48 | 213,000 | — | — |
| 1995-08-22 | $2.48 | $2.48 | 87,000 | — | — |
| 1995-08-21 | $2.50 | $2.50 | 57,000 | — | — |
| 1995-08-18 | $2.38 | $2.37 | 14,400 | — | — |
| 1995-08-17 | $2.50 | $2.50 | 114,000 | — | — |
| 1995-08-16 | $2.38 | $2.37 | 85,800 | — | — |
| 1995-08-15 | $2.38 | $2.37 | 10,800 | — | — |
| 1995-08-14 | $2.46 | $2.46 | 273,000 | — | — |
| 1995-08-11 | $2.44 | $2.44 | 39,000 | — | — |
| 1995-08-10 | $2.50 | $2.50 | 9,000 | — | — |
| 1995-08-09 | $2.42 | $2.42 | 37,800 | — | — |
| 1995-08-08 | $2.54 | $2.54 | 45,000 | — | — |
| 1995-08-07 | $2.54 | $2.54 | 39,600 | — | — |
| 1995-08-04 | $2.54 | $2.54 | 4,800 | — | — |
| 1995-08-03 | $2.54 | $2.54 | 64,200 | — | — |
| 1995-08-02 | $2.42 | $2.42 | 9,600 | — | — |
| 1995-08-01 | $2.42 | $2.42 | 21,600 | — | — |
| 1995-07-31 | $2.54 | $2.54 | 34,800 | — | — |
| 1995-07-28 | $2.48 | $2.48 | 76,200 | — | — |
| 1995-07-27 | $2.50 | $2.50 | 6,600 | — | — |
| 1995-07-26 | $2.42 | $2.42 | 81,600 | — | — |
| 1995-07-25 | $2.50 | $2.50 | 68,400 | — | — |
| 1995-07-24 | $2.38 | $2.37 | 34,200 | — | — |
| 1995-07-21 | $2.38 | $2.37 | 40,800 | — | — |
| 1995-07-20 | $2.42 | $2.42 | 21,600 | — | — |
| 1995-07-19 | $2.42 | $2.42 | 8,400 | — | — |
| 1995-07-18 | $2.48 | $2.48 | 100,800 | — | — |
| 1995-07-17 | $2.50 | $2.50 | 31,800 | — | — |
| 1995-07-14 | $2.42 | $2.42 | 32,400 | — | — |
| 1995-07-13 | $2.38 | $2.37 | 85,800 | — | — |
| 1995-07-12 | $2.46 | $2.46 | 224,400 | — | — |
| 1995-07-11 | $2.29 | $2.29 | 107,400 | — | — |
| 1995-07-10 | $2.46 | $2.46 | 46,800 | — | — |
| 1995-07-07 | $2.46 | $2.46 | 45,000 | — | — |
| 1995-07-06 | $2.38 | $2.37 | 223,800 | — | — |
| 1995-07-05 | $2.31 | $2.31 | 22,800 | — | — |
| 1995-07-03 | $2.33 | $2.33 | 1,800 | — | — |
| 1995-06-30 | $2.29 | $2.29 | 21,600 | — | — |
| 1995-06-29 | $2.29 | $2.29 | 120,600 | — | — |
| 1995-06-28 | $2.33 | $2.33 | 108,600 | — | — |
| 1995-06-27 | $2.21 | $2.21 | 61,200 | — | — |
| 1995-06-26 | $2.29 | $2.29 | 97,200 | — | — |
| 1995-06-23 | $2.21 | $2.21 | 181,200 | — | — |
| 1995-06-22 | $2.29 | $2.29 | 394,800 | — | — |
| 1995-06-21 | $2.13 | $2.12 | 46,200 | — | — |
| 1995-06-20 | $2.13 | $2.12 | 138,000 | — | — |
| 1995-06-19 | $2.25 | $2.25 | 294,000 | — | — |
| 1995-06-16 | $2.17 | $2.17 | 217,200 | — | — |
| 1995-06-15 | $2.04 | $2.04 | 850,200 | — | — |
| 1995-06-14 | $2.00 | $2.00 | 241,800 | — | — |
| 1995-06-13 | $2.03 | $2.03 | 67,800 | — | — |
| 1995-06-12 | $2.04 | $2.04 | 12,000 | — | — |
| 1995-06-09 | $2.02 | $2.02 | 120,000 | — | — |
| 1995-06-08 | $2.04 | $2.04 | 142,200 | — | — |
| 1995-06-07 | $1.96 | $1.96 | 244,800 | — | — |
| 1995-06-06 | $1.98 | $1.98 | 72,000 | — | — |
| 1995-06-05 | $1.96 | $1.96 | 294,000 | — | — |
| 1995-06-02 | $2.04 | $2.04 | 121,200 | — | — |
| 1995-06-01 | $1.96 | $1.96 | 54,600 | — | — |
| 1995-05-31 | $2.00 | $2.00 | 421,800 | — | — |
| 1995-05-30 | $1.96 | $1.96 | 103,800 | — | — |
| 1995-05-26 | $1.90 | $1.90 | 136,200 | — | — |
| 1995-05-25 | $2.00 | $2.00 | 67,200 | — | — |
| 1995-05-24 | $2.00 | $2.00 | 142,200 | — | — |
| 1995-05-23 | $1.93 | $1.93 | 205,200 | — | — |
| 1995-05-22 | $1.96 | $1.96 | 832,200 | — | — |
| 1995-05-19 | $1.92 | $1.92 | 125,400 | — | — |
| 1995-05-18 | $1.83 | $1.83 | 462,600 | — | — |
| 1995-05-17 | $2.05 | $2.05 | 84,600 | — | — |
| 1995-05-16 | $2.00 | $2.00 | 130,800 | — | — |
| 1995-05-15 | $2.08 | $2.08 | 608,400 | — | — |
| 1995-05-12 | $2.04 | $2.04 | 18,600 | — | — |
| 1995-05-11 | $2.00 | $2.00 | 24,000 | — | — |
| 1995-05-10 | $2.00 | $2.00 | 34,200 | — | — |
| 1995-05-09 | $2.02 | $2.02 | 34,200 | — | — |
| 1995-05-08 | $2.08 | $2.08 | 16,800 | — | — |
| 1995-05-05 | $2.00 | $2.00 | 48,000 | — | — |
| 1995-05-04 | $2.04 | $2.04 | 195,600 | — | — |
| 1995-05-03 | $2.00 | $2.00 | 9,000 | — | — |
| 1995-05-02 | $2.08 | $2.08 | 296,400 | — | — |
| 1995-05-01 | $2.00 | $2.00 | 190,800 | — | — |
| 1995-04-28 | $2.08 | $2.08 | 431,400 | — | — |
| 1995-04-27 | $1.94 | $1.94 | 1,950,600 | — | — |
| 1995-04-26 | $2.08 | $2.08 | 141,000 | — | — |
| 1995-04-25 | $2.38 | $2.37 | 117,600 | — | — |
| 1995-04-24 | $2.33 | $2.33 | 409,800 | — | — |
| 1995-04-21 | $2.33 | $2.33 | 22,800 | — | — |
| 1995-04-20 | $2.33 | $2.33 | 88,800 | — | — |
| 1995-04-19 | $2.33 | $2.33 | 1,047,000 | — | — |
| 1995-04-18 | $2.44 | $2.44 | 36,600 | — | — |
| 1995-04-17 | $2.42 | $2.42 | 46,800 | — | — |
| 1995-04-13 | $2.42 | $2.42 | 26,400 | — | — |
| 1995-04-12 | $2.44 | $2.44 | 59,400 | — | — |
| 1995-04-11 | $2.42 | $2.42 | 100,800 | — | — |
| 1995-04-10 | $2.44 | $2.44 | 113,400 | — | — |
| 1995-04-07 | $2.46 | $2.46 | 99,000 | — | — |
| 1995-04-06 | $2.38 | $2.37 | 85,200 | — | — |
| 1995-04-05 | $2.42 | $2.42 | 100,800 | — | — |
| 1995-04-04 | $2.46 | $2.46 | 70,800 | — | — |
| 1995-04-03 | $2.42 | $2.42 | 107,400 | — | — |
| 1995-03-31 | $2.42 | $2.42 | 152,400 | — | — |
| 1995-03-30 | $2.42 | $2.42 | 57,600 | — | — |
| 1995-03-29 | $2.42 | $2.42 | 60,000 | — | — |
| 1995-03-28 | $2.50 | $2.50 | 85,200 | — | — |
| 1995-03-27 | $2.46 | $2.46 | 34,800 | — | — |
| 1995-03-24 | $2.46 | $2.46 | 126,600 | — | — |
| 1995-03-23 | $2.54 | $2.54 | 83,400 | — | — |
| 1995-03-22 | $2.46 | $2.46 | 31,800 | — | — |
| 1995-03-21 | $2.46 | $2.46 | 210,000 | — | — |
| 1995-03-20 | $2.38 | $2.37 | 67,200 | — | — |
| 1995-03-17 | $2.33 | $2.33 | 66,600 | — | — |
| 1995-03-16 | $2.33 | $2.33 | 88,200 | — | — |
| 1995-03-15 | $2.42 | $2.42 | 175,800 | — | — |
| 1995-03-14 | $2.33 | $2.33 | 228,600 | — | — |
| 1995-03-13 | $2.42 | $2.42 | 281,400 | — | — |
| 1995-03-10 | $2.46 | $2.46 | 17,400 | — | — |
| 1995-03-09 | $2.46 | $2.46 | 13,200 | — | — |
| 1995-03-08 | $2.46 | $2.46 | 90,000 | — | — |
| 1995-03-07 | $2.54 | $2.54 | 58,800 | — | — |
| 1995-03-06 | $2.54 | $2.54 | 119,400 | — | — |
| 1995-03-03 | $2.50 | $2.50 | 46,800 | — | — |
| 1995-03-02 | $2.58 | $2.58 | 159,000 | — | — |
| 1995-03-01 | $2.46 | $2.46 | 127,200 | — | — |
| 1995-02-28 | $2.50 | $2.50 | 106,800 | — | — |
| 1995-02-27 | $2.54 | $2.54 | 62,400 | — | — |
| 1995-02-24 | $2.71 | $2.71 | 274,200 | — | — |
| 1995-02-23 | $2.58 | $2.58 | 118,200 | — | — |
| 1995-02-22 | $2.54 | $2.54 | 35,400 | — | — |
| 1995-02-21 | $2.50 | $2.50 | 165,000 | — | — |
| 1995-02-17 | $2.63 | $2.62 | 267,600 | — | — |
| 1995-02-16 | $2.67 | $2.67 | 220,200 | — | — |
| 1995-02-15 | $2.54 | $2.54 | 584,400 | — | — |
| 1995-02-14 | $2.79 | $2.79 | 1,431,000 | — | — |
| 1995-02-13 | $3.17 | $3.17 | 279,000 | — | — |
| 1995-02-10 | $3.00 | $3.00 | 512,400 | — | — |
| 1995-02-09 | $2.92 | $2.92 | 983,400 | — | — |
| 1995-02-08 | $3.17 | $3.17 | 575,400 | — | — |
| 1995-02-07 | $2.96 | $2.96 | 110,400 | — | — |
| 1995-02-06 | $2.79 | $2.79 | 1,234,800 | — | — |
| 1995-02-03 | $2.79 | $2.79 | 856,200 | — | — |
| 1995-02-02 | $2.58 | $2.58 | 294,000 | — | — |
| 1995-02-01 | $2.46 | $2.46 | 82,200 | — | — |
| 1995-01-31 | $2.46 | $2.46 | 72,600 | — | — |
| 1995-01-30 | $2.50 | $2.50 | 718,200 | — | — |
| 1995-01-27 | $2.38 | $2.37 | 52,200 | — | — |
| 1995-01-26 | $2.46 | $2.46 | 40,200 | — | — |
| 1995-01-25 | $2.46 | $2.46 | 40,800 | — | — |
| 1995-01-24 | $2.46 | $2.46 | 79,200 | — | — |
| 1995-01-23 | $2.42 | $2.42 | 35,400 | — | — |
| 1995-01-20 | $2.54 | $2.54 | 121,200 | — | — |
| 1995-01-19 | $2.46 | $2.46 | 198,600 | — | — |
| 1995-01-18 | $2.42 | $2.42 | 103,800 | — | — |
| 1995-01-17 | $2.42 | $2.42 | 33,600 | — | — |
| 1995-01-16 | $2.38 | $2.37 | 45,600 | — | — |
| 1995-01-13 | $2.29 | $2.29 | 81,600 | — | — |
| 1995-01-12 | $2.25 | $2.25 | 4,200 | — | — |
| 1995-01-11 | $2.25 | $2.25 | 40,200 | — | — |
| 1995-01-10 | $2.25 | $2.25 | 34,200 | — | — |
| 1995-01-09 | $2.38 | $2.37 | 8,400 | — | — |
| 1995-01-06 | $2.33 | $2.33 | 29,400 | — | — |
| 1995-01-05 | $2.38 | $2.37 | 99,000 | — | — |
| 1995-01-04 | $2.38 | $2.37 | 34,800 | — | — |
| 1995-01-03 | $2.48 | $2.48 | 31,200 | — | — |