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
- 1973-05-03 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 | $2.98 | $3.84 | 65,276 | — | — |
| 1995-12-28 | $2.98 | $3.84 | 42,681 | — | — |
| 1995-12-27 | $3.01 | $3.88 | 74,063 | — | — |
| 1995-12-26 | $3.07 | $3.96 | 130,553 | — | — |
| 1995-12-22 | $3.06 | $3.94 | 5,021 | — | — |
| 1995-12-21 | $3.01 | $3.88 | 6,277 | — | — |
| 1995-12-20 | $3.03 | $3.91 | 0 | — | — |
| 1995-12-19 | $3.03 | $3.91 | 18,830 | — | — |
| 1995-12-18 | $3.07 | $3.96 | 20,085 | — | — |
| 1995-12-15 | $3.11 | $4.01 | 6,277 | — | — |
| 1995-12-14 | $3.08 | $3.97 | 115,489 | — | — |
| 1995-12-13 | $3.08 | $3.97 | 57,744 | — | — |
| 1995-12-12 | $3.06 | $3.94 | 0 | — | — |
| 1995-12-11 | $3.06 | $3.94 | 12,553 | — | — |
| 1995-12-08 | $3.07 | $3.96 | 41,425 | — | — |
| 1995-12-07 | $3.06 | $3.94 | 31,383 | — | — |
| 1995-12-06 | $3.05 | $3.93 | 36,404 | — | — |
| 1995-12-05 | $3.05 | $3.93 | 3,766 | — | — |
| 1995-12-04 | $3.05 | $3.93 | 3,766 | — | — |
| 1995-12-01 | $3.05 | $3.93 | 23,851 | — | — |
| 1995-11-30 | $3.08 | $3.97 | 183,276 | — | — |
| 1995-11-29 | $3.09 | $3.96 | 42,681 | — | — |
| 1995-11-28 | $3.07 | $3.93 | 20,085 | — | — |
| 1995-11-27 | $3.06 | $3.92 | 69,042 | — | — |
| 1995-11-24 | $3.08 | $3.94 | 27,617 | — | — |
| 1995-11-22 | $3.03 | $3.88 | 28,872 | — | — |
| 1995-11-21 | $3.02 | $3.87 | 5,021 | — | — |
| 1995-11-20 | $3.01 | $3.85 | 26,362 | — | — |
| 1995-11-17 | $3.02 | $3.87 | 33,893 | — | — |
| 1995-11-16 | $3.05 | $3.91 | 10,043 | — | — |
| 1995-11-15 | $3.11 | $3.98 | 38,915 | — | — |
| 1995-11-14 | $3.03 | $3.88 | 1,255 | — | — |
| 1995-11-13 | $3.03 | $3.88 | 13,808 | — | — |
| 1995-11-10 | $3.03 | $3.88 | 2,511 | — | — |
| 1995-11-09 | $3.05 | $3.91 | 22,596 | — | — |
| 1995-11-08 | $3.13 | $4.01 | 0 | — | — |
| 1995-11-07 | $3.13 | $4.01 | 31,383 | — | — |
| 1995-11-06 | $3.05 | $3.91 | 12,553 | — | — |
| 1995-11-03 | $3.07 | $3.93 | 10,043 | — | — |
| 1995-11-02 | $3.06 | $3.92 | 16,319 | — | — |
| 1995-11-01 | $3.04 | $3.89 | 20,085 | — | — |
| 1995-10-31 | $3.04 | $3.89 | 6,277 | — | — |
| 1995-10-30 | $3.06 | $3.92 | 8,787 | — | — |
| 1995-10-27 | $3.07 | $3.93 | 2,511 | — | — |
| 1995-10-26 | $3.11 | $3.98 | 1,255 | — | — |
| 1995-10-25 | $3.09 | $3.96 | 1,255 | — | — |
| 1995-10-24 | $3.10 | $3.97 | 51,468 | — | — |
| 1995-10-23 | $3.11 | $3.98 | 0 | — | — |
| 1995-10-20 | $3.11 | $3.98 | 5,021 | — | — |
| 1995-10-19 | $3.09 | $3.96 | 136,829 | — | — |
| 1995-10-18 | $3.08 | $3.94 | 16,319 | — | — |
| 1995-10-17 | $3.09 | $3.96 | 0 | — | — |
| 1995-10-16 | $3.09 | $3.96 | 5,021 | — | — |
| 1995-10-13 | $3.11 | $3.98 | 3,766 | — | — |
| 1995-10-12 | $3.11 | $3.98 | 11,298 | — | — |
| 1995-10-11 | $3.12 | $3.99 | 5,021 | — | — |
| 1995-10-10 | $3.14 | $4.02 | 16,319 | — | — |
| 1995-10-09 | $3.10 | $3.97 | 1,255 | — | — |
| 1995-10-06 | $3.12 | $3.99 | 22,596 | — | — |
| 1995-10-05 | $3.12 | $3.99 | 10,043 | — | — |
| 1995-10-04 | $3.16 | $4.05 | 32,638 | — | — |
| 1995-10-03 | $3.13 | $4.01 | 5,021 | — | — |
| 1995-10-02 | $3.09 | $3.96 | 30,128 | — | — |
| 1995-09-29 | $3.08 | $3.94 | 154,403 | — | — |
| 1995-09-28 | $3.07 | $3.93 | 175,744 | — | — |
| 1995-09-27 | $3.04 | $3.89 | 3,766 | — | — |
| 1995-09-26 | $3.04 | $3.89 | 38,915 | — | — |
| 1995-09-25 | $3.02 | $3.87 | 5,021 | — | — |
| 1995-09-22 | $3.06 | $3.92 | 8,787 | — | — |
| 1995-09-21 | $3.07 | $3.93 | 1,255 | — | — |
| 1995-09-20 | $3.09 | $3.96 | 7,532 | — | — |
| 1995-09-19 | $3.09 | $3.96 | 8,787 | — | — |
| 1995-09-18 | $3.09 | $3.96 | 18,830 | — | — |
| 1995-09-15 | $3.11 | $3.98 | 3,766 | — | — |
| 1995-09-14 | $3.11 | $3.98 | 26,362 | — | — |
| 1995-09-13 | $3.09 | $3.96 | 37,659 | — | — |
| 1995-09-12 | $3.05 | $3.91 | 1,255 | — | — |
| 1995-09-11 | $3.05 | $3.91 | 7,532 | — | — |
| 1995-09-08 | $3.00 | $3.84 | 18,830 | — | — |
| 1995-09-07 | $2.99 | $3.83 | 0 | — | — |
| 1995-09-06 | $2.99 | $3.83 | 25,106 | — | — |
| 1995-09-05 | $3.01 | $3.85 | 8,787 | — | — |
| 1995-09-01 | $2.95 | $3.78 | 27,617 | — | — |
| 1995-08-31 | $2.92 | $3.74 | 16,319 | — | — |
| 1995-08-30 | $2.89 | $3.68 | 8,787 | — | — |
| 1995-08-29 | $2.85 | $3.62 | 0 | — | — |
| 1995-08-28 | $2.85 | $3.62 | 0 | — | — |
| 1995-08-25 | $2.85 | $3.62 | 61,510 | — | — |
| 1995-08-24 | $2.83 | $3.60 | 0 | — | — |
| 1995-08-23 | $2.83 | $3.60 | 0 | — | — |
| 1995-08-22 | $2.83 | $3.60 | 32,638 | — | — |
| 1995-08-21 | $2.85 | $3.62 | 0 | — | — |
| 1995-08-18 | $2.85 | $3.62 | 25,106 | — | — |
| 1995-08-17 | $2.83 | $3.60 | 15,064 | — | — |
| 1995-08-16 | $2.87 | $3.65 | 13,808 | — | — |
| 1995-08-15 | $2.88 | $3.66 | 10,043 | — | — |
| 1995-08-14 | $2.87 | $3.65 | 1,255 | — | — |
| 1995-08-11 | $2.85 | $3.62 | 17,574 | — | — |
| 1995-08-10 | $2.82 | $3.59 | 52,723 | — | — |
| 1995-08-09 | $2.82 | $3.59 | 5,021 | — | — |
| 1995-08-08 | $2.79 | $3.55 | 0 | — | — |
| 1995-08-07 | $2.79 | $3.55 | 10,043 | — | — |
| 1995-08-04 | $2.82 | $3.59 | 35,149 | — | — |
| 1995-08-03 | $2.74 | $3.49 | 6,277 | — | — |
| 1995-08-02 | $2.74 | $3.49 | 46,447 | — | — |
| 1995-08-01 | $2.71 | $3.45 | 45,191 | — | — |
| 1995-07-31 | $2.70 | $3.43 | 31,383 | — | — |
| 1995-07-28 | $2.75 | $3.50 | 25,106 | — | — |
| 1995-07-27 | $2.75 | $3.50 | 20,085 | — | — |
| 1995-07-26 | $2.75 | $3.50 | 21,340 | — | — |
| 1995-07-25 | $2.70 | $3.43 | 12,553 | — | — |
| 1995-07-24 | $2.71 | $3.45 | 0 | — | — |
| 1995-07-21 | $2.71 | $3.45 | 7,532 | — | — |
| 1995-07-20 | $2.67 | $3.40 | 32,638 | — | — |
| 1995-07-19 | $2.67 | $3.40 | 36,404 | — | — |
| 1995-07-18 | $2.68 | $3.41 | 37,659 | — | — |
| 1995-07-17 | $2.71 | $3.45 | 146,872 | — | — |
| 1995-07-14 | $2.71 | $3.45 | 13,808 | — | — |
| 1995-07-13 | $2.70 | $3.43 | 30,128 | — | — |
| 1995-07-12 | $2.67 | $3.40 | 5,021 | — | — |
| 1995-07-11 | $2.69 | $3.42 | 18,830 | — | — |
| 1995-07-10 | $2.69 | $3.42 | 18,830 | — | — |
| 1995-07-07 | $2.67 | $3.40 | 248,552 | — | — |
| 1995-07-06 | $2.74 | $3.49 | 62,766 | — | — |
| 1995-07-05 | $2.69 | $3.42 | 22,596 | — | — |
| 1995-07-03 | $2.70 | $3.43 | 50,213 | — | — |
| 1995-06-30 | $2.63 | $3.35 | 13,808 | — | — |
| 1995-06-29 | $2.63 | $3.35 | 3,766 | — | — |
| 1995-06-28 | $2.66 | $3.38 | 97,914 | — | — |
| 1995-06-27 | $2.65 | $3.37 | 30,128 | — | — |
| 1995-06-26 | $2.65 | $3.37 | 28,872 | — | — |
| 1995-06-23 | $2.66 | $3.38 | 0 | — | — |
| 1995-06-22 | $2.66 | $3.38 | 130,553 | — | — |
| 1995-06-21 | $2.67 | $3.40 | 23,851 | — | — |
| 1995-06-20 | $2.70 | $3.43 | 15,064 | — | — |
| 1995-06-19 | $2.73 | $3.47 | 2,511 | — | — |
| 1995-06-16 | $2.75 | $3.50 | 57,744 | — | — |
| 1995-06-15 | $2.73 | $3.47 | 36,404 | — | — |
| 1995-06-14 | $2.79 | $3.55 | 21,340 | — | — |
| 1995-06-13 | $2.70 | $3.43 | 1,255 | — | — |
| 1995-06-12 | $2.69 | $3.42 | 11,298 | — | — |
| 1995-06-09 | $2.69 | $3.42 | 10,043 | — | — |
| 1995-06-08 | $2.67 | $3.40 | 0 | — | — |
| 1995-06-07 | $2.67 | $3.40 | 18,830 | — | — |
| 1995-06-06 | $2.71 | $3.45 | 3,766 | — | — |
| 1995-06-05 | $2.69 | $3.40 | 23,851 | — | — |
| 1995-06-02 | $2.69 | $3.40 | 35,149 | — | — |
| 1995-06-01 | $2.60 | $3.28 | 27,617 | — | — |
| 1995-05-31 | $2.63 | $3.32 | 3,766 | — | — |
| 1995-05-30 | $2.63 | $3.32 | 18,830 | — | — |
| 1995-05-26 | $2.63 | $3.32 | 61,510 | — | — |
| 1995-05-25 | $2.57 | $3.25 | 18,830 | — | — |
| 1995-05-24 | $2.63 | $3.32 | 31,383 | — | — |
| 1995-05-23 | $2.63 | $3.32 | 48,957 | — | — |
| 1995-05-22 | $2.66 | $3.36 | 17,574 | — | — |
| 1995-05-19 | $2.68 | $3.38 | 64,021 | — | — |
| 1995-05-18 | $2.73 | $3.45 | 55,234 | — | — |
| 1995-05-17 | $2.73 | $3.45 | 23,851 | — | — |
| 1995-05-16 | $2.77 | $3.50 | 16,319 | — | — |
| 1995-05-15 | $2.75 | $3.47 | 18,830 | — | — |
| 1995-05-12 | $2.66 | $3.36 | 32,638 | — | — |
| 1995-05-11 | $2.62 | $3.31 | 38,915 | — | — |
| 1995-05-10 | $2.65 | $3.35 | 1,255 | — | — |
| 1995-05-09 | $2.67 | $3.37 | 12,553 | — | — |
| 1995-05-08 | $2.67 | $3.37 | 52,723 | — | — |
| 1995-05-05 | $2.66 | $3.36 | 0 | — | — |
| 1995-05-04 | $2.66 | $3.36 | 28,872 | — | — |
| 1995-05-03 | $2.66 | $3.36 | 16,319 | — | — |
| 1995-05-02 | $2.61 | $3.30 | 1,255 | — | — |
| 1995-05-01 | $2.59 | $3.27 | 3,766 | — | — |
| 1995-04-28 | $2.59 | $3.27 | 11,298 | — | — |
| 1995-04-27 | $2.60 | $3.28 | 3,766 | — | — |
| 1995-04-26 | $2.60 | $3.28 | 3,766 | — | — |
| 1995-04-25 | $2.59 | $3.27 | 25,106 | — | — |
| 1995-04-24 | $2.65 | $3.35 | 74,063 | — | — |
| 1995-04-21 | $2.52 | $3.18 | 13,808 | — | — |
| 1995-04-20 | $2.55 | $3.22 | 3,766 | — | — |
| 1995-04-19 | $2.56 | $3.23 | 2,511 | — | — |
| 1995-04-18 | $2.58 | $3.26 | 3,766 | — | — |
| 1995-04-17 | $2.59 | $3.27 | 95,404 | — | — |
| 1995-04-13 | $2.69 | $3.40 | 195,829 | — | — |
| 1995-04-12 | $2.67 | $3.37 | 31,383 | — | — |
| 1995-04-11 | $2.69 | $3.40 | 70,298 | — | — |
| 1995-04-10 | $2.68 | $3.38 | 33,893 | — | — |
| 1995-04-07 | $2.69 | $3.40 | 0 | — | — |
| 1995-04-06 | $2.69 | $3.40 | 2,511 | — | — |
| 1995-04-05 | $2.69 | $3.40 | 5,021 | — | — |
| 1995-04-04 | $2.72 | $3.43 | 2,511 | — | — |
| 1995-04-03 | $2.72 | $3.43 | 32,638 | — | — |
| 1995-03-31 | $2.68 | $3.38 | 277,424 | — | — |
| 1995-03-30 | $2.68 | $3.38 | 61,510 | — | — |
| 1995-03-29 | $2.71 | $3.42 | 52,723 | — | — |
| 1995-03-28 | $2.65 | $3.35 | 3,766 | — | — |
| 1995-03-27 | $2.63 | $3.32 | 27,617 | — | — |
| 1995-03-24 | $2.63 | $3.32 | 8,787 | — | — |
| 1995-03-23 | $2.56 | $3.23 | 5,021 | — | — |
| 1995-03-22 | $2.57 | $3.25 | 23,851 | — | — |
| 1995-03-21 | $2.61 | $3.30 | 16,319 | — | — |
| 1995-03-20 | $2.57 | $3.25 | 18,830 | — | — |
| 1995-03-17 | $2.67 | $3.37 | 76,574 | — | — |
| 1995-03-16 | $2.61 | $3.30 | 65,276 | — | — |
| 1995-03-15 | $2.63 | $3.32 | 18,830 | — | — |
| 1995-03-14 | $2.71 | $3.42 | 12,553 | — | — |
| 1995-03-13 | $2.68 | $3.38 | 6,277 | — | — |
| 1995-03-10 | $2.63 | $3.32 | 5,021 | — | — |
| 1995-03-09 | $2.59 | $3.27 | 12,553 | — | — |
| 1995-03-08 | $2.59 | $3.27 | 2,511 | — | — |
| 1995-03-07 | $2.59 | $3.27 | 31,383 | — | — |
| 1995-03-06 | $2.62 | $3.31 | 28,872 | — | — |
| 1995-03-03 | $2.58 | $3.26 | 23,851 | — | — |
| 1995-03-02 | $2.57 | $3.22 | 11,298 | — | — |
| 1995-03-01 | $2.61 | $3.27 | 13,808 | — | — |
| 1995-02-28 | $2.62 | $3.28 | 2,511 | — | — |
| 1995-02-27 | $2.61 | $3.27 | 0 | — | — |
| 1995-02-24 | $2.61 | $3.27 | 22,596 | — | — |
| 1995-02-23 | $2.54 | $3.18 | 1,255 | — | — |
| 1995-02-22 | $2.53 | $3.17 | 10,043 | — | — |
| 1995-02-21 | $2.57 | $3.22 | 6,277 | — | — |
| 1995-02-17 | $2.55 | $3.20 | 5,021 | — | — |
| 1995-02-16 | $2.57 | $3.22 | 6,277 | — | — |
| 1995-02-15 | $2.59 | $3.25 | 1,255 | — | — |
| 1995-02-14 | $2.57 | $3.22 | 12,553 | — | — |
| 1995-02-13 | $2.55 | $3.20 | 1,255 | — | — |
| 1995-02-10 | $2.53 | $3.17 | 6,277 | — | — |
| 1995-02-09 | $2.53 | $3.17 | 2,511 | — | — |
| 1995-02-08 | $2.55 | $3.20 | 37,659 | — | — |
| 1995-02-07 | $2.51 | $3.15 | 10,043 | — | — |
| 1995-02-06 | $2.51 | $3.15 | 1,255 | — | — |
| 1995-02-03 | $2.51 | $3.15 | 52,723 | — | — |
| 1995-02-02 | $2.45 | $3.07 | 5,021 | — | — |
| 1995-02-01 | $2.47 | $3.10 | 3,766 | — | — |
| 1995-01-31 | $2.45 | $3.07 | 20,085 | — | — |
| 1995-01-30 | $2.47 | $3.10 | 1,255 | — | — |
| 1995-01-27 | $2.49 | $3.12 | 37,659 | — | — |
| 1995-01-26 | $2.43 | $3.05 | 3,766 | — | — |
| 1995-01-25 | $2.43 | $3.05 | 64,021 | — | — |
| 1995-01-24 | $2.47 | $3.10 | 7,532 | — | — |
| 1995-01-23 | $2.46 | $3.08 | 18,830 | — | — |
| 1995-01-20 | $2.45 | $3.07 | 3,766 | — | — |
| 1995-01-19 | $2.43 | $3.05 | 2,511 | — | — |
| 1995-01-18 | $2.41 | $3.02 | 16,319 | — | — |
| 1995-01-17 | $2.41 | $3.02 | 17,574 | — | — |
| 1995-01-16 | $2.39 | $3.00 | 17,574 | — | — |
| 1995-01-13 | $2.43 | $3.05 | 171,978 | — | — |
| 1995-01-12 | $2.39 | $3.00 | 5,021 | — | — |
| 1995-01-11 | $2.42 | $3.03 | 25,106 | — | — |
| 1995-01-10 | $2.45 | $3.07 | 16,319 | — | — |
| 1995-01-09 | $2.43 | $3.05 | 6,277 | — | — |
| 1995-01-06 | $2.43 | $3.05 | 20,085 | — | — |
| 1995-01-05 | $2.47 | $3.10 | 41,425 | — | — |
| 1995-01-04 | $2.49 | $3.12 | 5,021 | — | — |
| 1995-01-03 | $2.51 | $3.15 | 6,277 | — | — |