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
- 1988-12-15 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 | $3.84 | $5.16 | 35,340 | — | — |
| 1995-12-28 | $3.78 | $5.07 | 883,490 | — | — |
| 1995-12-27 | $3.78 | $5.07 | 72,539 | — | — |
| 1995-12-26 | $3.71 | $4.98 | 29,760 | — | — |
| 1995-12-22 | $3.70 | $4.96 | 124,619 | — | — |
| 1995-12-21 | $3.72 | $5.00 | 100,439 | — | — |
| 1995-12-20 | $3.68 | $4.94 | 162,748 | — | — |
| 1995-12-19 | $3.62 | $4.85 | 35,340 | — | — |
| 1995-12-18 | $3.59 | $4.82 | 142,288 | — | — |
| 1995-12-15 | $3.59 | $4.82 | 57,659 | — | — |
| 1995-12-14 | $3.59 | $4.82 | 49,289 | — | — |
| 1995-12-13 | $3.56 | $4.78 | 62,309 | — | — |
| 1995-12-12 | $3.56 | $4.78 | 99,509 | — | — |
| 1995-12-11 | $3.51 | $4.71 | 104,159 | — | — |
| 1995-12-08 | $3.51 | $4.71 | 35,340 | — | — |
| 1995-12-07 | $3.52 | $4.73 | 44,640 | — | — |
| 1995-12-06 | $3.52 | $4.73 | 42,780 | — | — |
| 1995-12-05 | $3.55 | $4.76 | 33,480 | — | — |
| 1995-12-04 | $3.53 | $4.75 | 49,289 | — | — |
| 1995-12-01 | $3.56 | $4.78 | 29,760 | — | — |
| 1995-11-30 | $3.53 | $4.75 | 37,200 | — | — |
| 1995-11-29 | $3.60 | $4.84 | 319,917 | — | — |
| 1995-11-28 | $3.62 | $4.85 | 56,729 | — | — |
| 1995-11-27 | $3.56 | $4.78 | 132,989 | — | — |
| 1995-11-24 | $3.51 | $4.71 | 17,670 | — | — |
| 1995-11-22 | $3.56 | $4.78 | 474,295 | — | — |
| 1995-11-21 | $3.43 | $4.60 | 92,069 | — | — |
| 1995-11-20 | $3.40 | $4.57 | 115,319 | — | — |
| 1995-11-17 | $3.35 | $4.49 | 24,180 | — | — |
| 1995-11-16 | $3.37 | $4.53 | 174,838 | — | — |
| 1995-11-15 | $3.40 | $4.57 | 34,410 | — | — |
| 1995-11-14 | $3.33 | $4.48 | 266,907 | — | — |
| 1995-11-13 | $3.35 | $4.49 | 87,419 | — | — |
| 1995-11-10 | $3.37 | $4.53 | 83,699 | — | — |
| 1995-11-09 | $3.29 | $4.42 | 40,920 | — | — |
| 1995-11-08 | $3.36 | $4.51 | 50,219 | — | — |
| 1995-11-07 | $3.31 | $4.44 | 41,850 | — | — |
| 1995-11-06 | $3.27 | $4.39 | 53,009 | — | — |
| 1995-11-03 | $3.25 | $4.37 | 28,830 | — | — |
| 1995-11-02 | $3.28 | $4.40 | 45,570 | — | — |
| 1995-11-01 | $3.24 | $4.35 | 18,600 | — | — |
| 1995-10-31 | $3.27 | $4.39 | 199,018 | — | — |
| 1995-10-30 | $3.25 | $4.37 | 51,149 | — | — |
| 1995-10-27 | $3.24 | $4.35 | 385,016 | — | — |
| 1995-10-26 | $3.27 | $4.39 | 48,359 | — | — |
| 1995-10-25 | $3.25 | $4.37 | 49,289 | — | — |
| 1995-10-24 | $3.25 | $4.37 | 39,990 | — | — |
| 1995-10-23 | $3.24 | $4.35 | 26,040 | — | — |
| 1995-10-20 | $3.31 | $4.44 | 51,149 | — | — |
| 1995-10-19 | $3.29 | $4.42 | 67,889 | — | — |
| 1995-10-18 | $3.28 | $4.40 | 88,349 | — | — |
| 1995-10-17 | $3.28 | $4.40 | 149,728 | — | — |
| 1995-10-16 | $3.32 | $4.46 | 26,970 | — | — |
| 1995-10-13 | $3.32 | $4.46 | 84,629 | — | — |
| 1995-10-12 | $3.21 | $4.31 | 18,600 | — | — |
| 1995-10-11 | $3.20 | $4.30 | 143,218 | — | — |
| 1995-10-10 | $3.15 | $4.22 | 29,760 | — | — |
| 1995-10-09 | $3.19 | $4.28 | 24,180 | — | — |
| 1995-10-06 | $3.21 | $4.31 | 75,329 | — | — |
| 1995-10-05 | $3.23 | $4.33 | 6,668,027 | — | — |
| 1995-10-04 | $3.20 | $4.30 | 32,550 | — | — |
| 1995-10-03 | $3.27 | $4.34 | 141,358 | — | — |
| 1995-10-02 | $3.31 | $4.39 | 136,709 | — | — |
| 1995-09-29 | $3.29 | $4.37 | 57,659 | — | — |
| 1995-09-28 | $3.29 | $4.37 | 42,780 | — | — |
| 1995-09-27 | $3.27 | $4.34 | 27,900 | — | — |
| 1995-09-26 | $3.29 | $4.37 | 90,209 | — | — |
| 1995-09-25 | $3.29 | $4.37 | 121,829 | — | — |
| 1995-09-22 | $3.31 | $4.39 | 268,767 | — | — |
| 1995-09-21 | $3.39 | $4.50 | 21,390 | — | — |
| 1995-09-20 | $3.33 | $4.43 | 101,369 | — | — |
| 1995-09-19 | $3.28 | $4.35 | 23,250 | — | — |
| 1995-09-18 | $3.27 | $4.34 | 57,659 | — | — |
| 1995-09-15 | $3.24 | $4.30 | 59,519 | — | — |
| 1995-09-14 | $3.28 | $4.35 | 22,320 | — | — |
| 1995-09-13 | $3.27 | $4.34 | 18,600 | — | — |
| 1995-09-12 | $3.31 | $4.39 | 50,219 | — | — |
| 1995-09-11 | $3.28 | $4.35 | 49,289 | — | — |
| 1995-09-08 | $3.23 | $4.28 | 23,250 | — | — |
| 1995-09-07 | $3.24 | $4.30 | 28,830 | — | — |
| 1995-09-06 | $3.25 | $4.32 | 17,670 | — | — |
| 1995-09-05 | $3.24 | $4.30 | 30,690 | — | — |
| 1995-09-01 | $3.23 | $4.28 | 38,130 | — | — |
| 1995-08-31 | $3.24 | $4.30 | 276,207 | — | — |
| 1995-08-30 | $3.19 | $4.23 | 60,449 | — | — |
| 1995-08-29 | $3.24 | $4.30 | 71,609 | — | — |
| 1995-08-28 | $3.24 | $4.30 | 34,410 | — | — |
| 1995-08-25 | $3.25 | $4.32 | 21,390 | — | — |
| 1995-08-24 | $3.25 | $4.32 | 18,600 | — | — |
| 1995-08-23 | $3.25 | $4.32 | 59,519 | — | — |
| 1995-08-22 | $3.24 | $4.30 | 96,719 | — | — |
| 1995-08-21 | $3.28 | $4.35 | 46,499 | — | — |
| 1995-08-18 | $3.31 | $4.39 | 28,830 | — | — |
| 1995-08-17 | $3.31 | $4.39 | 27,900 | — | — |
| 1995-08-16 | $3.31 | $4.39 | 48,359 | — | — |
| 1995-08-15 | $3.31 | $4.39 | 41,850 | — | — |
| 1995-08-14 | $3.37 | $4.48 | 84,629 | — | — |
| 1995-08-11 | $3.39 | $4.50 | 43,710 | — | — |
| 1995-08-10 | $3.36 | $4.46 | 41,850 | — | — |
| 1995-08-09 | $3.40 | $4.51 | 91,139 | — | — |
| 1995-08-08 | $3.36 | $4.46 | 105,089 | — | — |
| 1995-08-07 | $3.39 | $4.50 | 106,949 | — | — |
| 1995-08-04 | $3.40 | $4.51 | 270,627 | — | — |
| 1995-08-03 | $3.40 | $4.51 | 272,487 | — | — |
| 1995-08-02 | $3.39 | $4.50 | 258,537 | — | — |
| 1995-08-01 | $3.35 | $4.44 | 29,760 | — | — |
| 1995-07-31 | $3.37 | $4.48 | 85,559 | — | — |
| 1995-07-28 | $3.37 | $4.48 | 331,076 | — | — |
| 1995-07-27 | $3.36 | $4.46 | 50,219 | — | — |
| 1995-07-26 | $3.29 | $4.37 | 290,157 | — | — |
| 1995-07-25 | $3.24 | $4.30 | 152,518 | — | — |
| 1995-07-24 | $3.25 | $4.32 | 239,007 | — | — |
| 1995-07-21 | $3.23 | $4.28 | 93,929 | — | — |
| 1995-07-20 | $3.29 | $4.37 | 335,726 | — | — |
| 1995-07-19 | $3.23 | $4.28 | 30,690 | — | — |
| 1995-07-18 | $3.23 | $4.28 | 50,219 | — | — |
| 1995-07-17 | $3.25 | $4.32 | 199,018 | — | — |
| 1995-07-14 | $3.27 | $4.34 | 53,009 | — | — |
| 1995-07-13 | $3.23 | $4.28 | 152,518 | — | — |
| 1995-07-12 | $3.21 | $4.27 | 35,340 | — | — |
| 1995-07-11 | $3.23 | $4.28 | 46,499 | — | — |
| 1995-07-10 | $3.20 | $4.25 | 202,738 | — | — |
| 1995-07-07 | $3.15 | $4.18 | 79,049 | — | — |
| 1995-07-06 | $3.09 | $4.10 | 5,484,150 | — | — |
| 1995-07-05 | $3.06 | $4.07 | 3,927,347 | — | — |
| 1995-07-03 | $3.10 | $4.07 | 96,719 | — | — |
| 1995-06-30 | $3.06 | $4.02 | 87,419 | — | — |
| 1995-06-29 | $3.06 | $4.02 | 65,099 | — | — |
| 1995-06-28 | $3.08 | $4.04 | 20,460 | — | — |
| 1995-06-27 | $3.12 | $4.09 | 49,289 | — | — |
| 1995-06-26 | $3.10 | $4.07 | 33,480 | — | — |
| 1995-06-23 | $3.12 | $4.09 | 44,640 | — | — |
| 1995-06-22 | $3.15 | $4.13 | 443,605 | — | — |
| 1995-06-21 | $3.08 | $4.04 | 27,900 | — | — |
| 1995-06-20 | $3.06 | $4.02 | 48,359 | — | — |
| 1995-06-19 | $3.08 | $4.04 | 79,049 | — | — |
| 1995-06-16 | $3.09 | $4.05 | 74,399 | — | — |
| 1995-06-15 | $3.10 | $4.07 | 13,950 | — | — |
| 1995-06-14 | $3.15 | $4.13 | 108,809 | — | — |
| 1995-06-13 | $3.12 | $4.09 | 36,270 | — | — |
| 1995-06-12 | $3.12 | $4.09 | 65,099 | — | — |
| 1995-06-09 | $3.15 | $4.13 | 71,609 | — | — |
| 1995-06-08 | $3.13 | $4.11 | 55,799 | — | — |
| 1995-06-07 | $3.10 | $4.07 | 63,239 | — | — |
| 1995-06-06 | $3.10 | $4.07 | 60,449 | — | — |
| 1995-06-05 | $3.16 | $4.14 | 242,727 | — | — |
| 1995-06-02 | $3.12 | $4.09 | 66,959 | — | — |
| 1995-06-01 | $3.13 | $4.11 | 71,609 | — | — |
| 1995-05-31 | $3.10 | $4.07 | 39,990 | — | — |
| 1995-05-30 | $3.10 | $4.07 | 1,904,619 | — | — |
| 1995-05-26 | $3.17 | $4.16 | 382,226 | — | — |
| 1995-05-25 | $3.16 | $4.14 | 485,455 | — | — |
| 1995-05-24 | $3.10 | $4.07 | 243,657 | — | — |
| 1995-05-23 | $3.13 | $4.11 | 214,828 | — | — |
| 1995-05-22 | $3.02 | $3.97 | 28,830 | — | — |
| 1995-05-19 | $3.00 | $3.93 | 71,609 | — | — |
| 1995-05-18 | $3.00 | $3.93 | 41,850 | — | — |
| 1995-05-17 | $3.04 | $3.98 | 51,149 | — | — |
| 1995-05-16 | $3.04 | $3.98 | 122,759 | — | — |
| 1995-05-15 | $3.00 | $3.93 | 34,410 | — | — |
| 1995-05-12 | $3.00 | $3.93 | 53,939 | — | — |
| 1995-05-11 | $3.12 | $4.09 | 204,598 | — | — |
| 1995-05-10 | $3.19 | $4.18 | 109,739 | — | — |
| 1995-05-09 | $3.08 | $4.04 | 264,117 | — | — |
| 1995-05-08 | $3.04 | $3.98 | 123,689 | — | — |
| 1995-05-05 | $2.94 | $3.86 | 39,060 | — | — |
| 1995-05-04 | $2.96 | $3.88 | 85,559 | — | — |
| 1995-05-03 | $2.96 | $3.88 | 398,036 | — | — |
| 1995-05-02 | $2.86 | $3.76 | 156,238 | — | — |
| 1995-05-01 | $2.88 | $3.77 | 187,858 | — | — |
| 1995-04-28 | $2.88 | $3.77 | 132,059 | — | — |
| 1995-04-27 | $2.86 | $3.76 | 255,747 | — | — |
| 1995-04-26 | $2.86 | $3.76 | 119,039 | — | — |
| 1995-04-25 | $2.84 | $3.72 | 64,169 | — | — |
| 1995-04-24 | $2.88 | $3.77 | 30,690 | — | — |
| 1995-04-21 | $2.84 | $3.72 | 32,550 | — | — |
| 1995-04-20 | $2.82 | $3.70 | 82,769 | — | — |
| 1995-04-19 | $2.86 | $3.76 | 63,239 | — | — |
| 1995-04-18 | $2.86 | $3.76 | 45,570 | — | — |
| 1995-04-17 | $2.86 | $3.76 | 7,440 | — | — |
| 1995-04-13 | $2.88 | $3.77 | 38,130 | — | — |
| 1995-04-12 | $2.81 | $3.68 | 63,239 | — | — |
| 1995-04-11 | $2.85 | $3.74 | 67,889 | — | — |
| 1995-04-10 | $2.85 | $3.74 | 31,620 | — | — |
| 1995-04-07 | $2.81 | $3.68 | 13,950 | — | — |
| 1995-04-06 | $2.77 | $3.63 | 2,693,251 | — | — |
| 1995-04-05 | $2.77 | $3.63 | 49,289 | — | — |
| 1995-04-04 | $2.76 | $3.61 | 61,379 | — | — |
| 1995-04-03 | $2.72 | $3.50 | 95,789 | — | — |
| 1995-03-31 | $2.72 | $3.50 | 90,209 | — | — |
| 1995-03-30 | $2.72 | $3.50 | 21,390 | — | — |
| 1995-03-29 | $2.69 | $3.46 | 406,406 | — | — |
| 1995-03-28 | $2.65 | $3.41 | 25,110 | — | — |
| 1995-03-27 | $2.65 | $3.41 | 33,480 | — | — |
| 1995-03-24 | $2.62 | $3.38 | 38,130 | — | — |
| 1995-03-23 | $2.59 | $3.34 | 23,250 | — | — |
| 1995-03-22 | $2.62 | $3.38 | 62,309 | — | — |
| 1995-03-21 | $2.63 | $3.39 | 79,049 | — | — |
| 1995-03-20 | $2.66 | $3.43 | 119,969 | — | — |
| 1995-03-17 | $2.63 | $3.39 | 45,570 | — | — |
| 1995-03-16 | $2.65 | $3.41 | 26,040 | — | — |
| 1995-03-15 | $2.63 | $3.39 | 68,819 | — | — |
| 1995-03-14 | $2.65 | $3.41 | 53,009 | — | — |
| 1995-03-13 | $2.62 | $3.38 | 208,318 | — | — |
| 1995-03-10 | $2.58 | $3.32 | 4,996,835 | — | — |
| 1995-03-09 | $2.62 | $3.38 | 3,391,673 | — | — |
| 1995-03-08 | $2.70 | $3.48 | 720,742 | — | — |
| 1995-03-07 | $2.77 | $3.57 | 185,998 | — | — |
| 1995-03-06 | $2.90 | $3.74 | 129,269 | — | — |
| 1995-03-03 | $2.88 | $3.70 | 40,920 | — | — |
| 1995-03-02 | $2.88 | $3.70 | 146,938 | — | — |
| 1995-03-01 | $2.84 | $3.65 | 54,869 | — | — |
| 1995-02-28 | $2.88 | $3.70 | 64,169 | — | — |
| 1995-02-27 | $2.80 | $3.60 | 65,099 | — | — |
| 1995-02-24 | $2.86 | $3.69 | 111,599 | — | — |
| 1995-02-23 | $2.84 | $3.65 | 92,069 | — | — |
| 1995-02-22 | $2.77 | $3.57 | 134,849 | — | — |
| 1995-02-21 | $2.81 | $3.62 | 99,509 | — | — |
| 1995-02-17 | $2.84 | $3.65 | 90,209 | — | — |
| 1995-02-16 | $2.86 | $3.69 | 138,568 | — | — |
| 1995-02-15 | $2.90 | $3.74 | 106,019 | — | — |
| 1995-02-14 | $2.90 | $3.74 | 440,815 | — | — |
| 1995-02-13 | $2.86 | $3.69 | 132,059 | — | — |
| 1995-02-10 | $2.89 | $3.72 | 170,188 | — | — |
| 1995-02-09 | $2.80 | $3.60 | 143,218 | — | — |
| 1995-02-08 | $2.77 | $3.57 | 246,447 | — | — |
| 1995-02-07 | $2.74 | $3.53 | 164,608 | — | — |
| 1995-02-06 | $2.76 | $3.55 | 321,776 | — | — |
| 1995-02-03 | $2.78 | $3.58 | 144,148 | — | — |
| 1995-02-02 | $2.73 | $3.51 | 91,139 | — | — |
| 1995-02-01 | $2.70 | $3.48 | 225,058 | — | — |
| 1995-01-31 | $2.69 | $3.46 | 106,019 | — | — |
| 1995-01-30 | $2.67 | $3.44 | 77,189 | — | — |
| 1995-01-27 | $2.70 | $3.48 | 71,609 | — | — |
| 1995-01-26 | $2.66 | $3.43 | 44,640 | — | — |
| 1995-01-25 | $2.65 | $3.41 | 104,159 | — | — |
| 1995-01-24 | $2.62 | $3.38 | 92,069 | — | — |
| 1995-01-23 | $2.63 | $3.39 | 187,858 | — | — |
| 1995-01-20 | $2.63 | $3.39 | 130,199 | — | — |
| 1995-01-19 | $2.63 | $3.39 | 123,689 | — | — |
| 1995-01-18 | $2.59 | $3.34 | 114,389 | — | — |
| 1995-01-17 | $2.66 | $3.43 | 143,218 | — | — |
| 1995-01-16 | $2.69 | $3.46 | 380,366 | — | — |
| 1995-01-13 | $2.66 | $3.43 | 212,968 | — | — |
| 1995-01-12 | $2.54 | $3.27 | 78,119 | — | — |
| 1995-01-11 | $2.57 | $3.31 | 99,509 | — | — |
| 1995-01-10 | $2.57 | $3.31 | 108,809 | — | — |
| 1995-01-09 | $2.62 | $3.38 | 222,268 | — | — |
| 1995-01-06 | $2.62 | $3.38 | 199,948 | — | — |
| 1995-01-05 | $2.66 | $3.43 | 136,709 | — | — |
| 1995-01-04 | $2.70 | $3.48 | 154,378 | — | — |
| 1995-01-03 | $2.67 | $3.44 | 53,939 | — | — |