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
- 1993-08-13 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 | $3.52 | $3.68 | 108,147 | — | — |
| 1995-12-28 | $3.52 | $3.68 | 303,539 | — | — |
| 1995-12-27 | $3.45 | $3.61 | 119,053 | — | — |
| 1995-12-26 | $3.42 | $3.58 | 91,789 | — | — |
| 1995-12-22 | $3.41 | $3.56 | 240,832 | — | — |
| 1995-12-21 | $3.37 | $3.52 | 124,506 | — | — |
| 1995-12-20 | $3.40 | $3.55 | 139,955 | — | — |
| 1995-12-19 | $3.36 | $3.51 | 525,286 | — | — |
| 1995-12-18 | $3.31 | $3.46 | 99,968 | — | — |
| 1995-12-15 | $3.38 | $3.54 | 486,208 | — | — |
| 1995-12-14 | $3.40 | $3.55 | 294,451 | — | — |
| 1995-12-13 | $3.30 | $3.45 | 193,574 | — | — |
| 1995-12-12 | $3.33 | $3.48 | 279,910 | — | — |
| 1995-12-11 | $3.37 | $3.52 | 139,046 | — | — |
| 1995-12-08 | $3.45 | $3.61 | 110,874 | — | — |
| 1995-12-07 | $3.49 | $3.65 | 286,272 | — | — |
| 1995-12-06 | $3.47 | $3.62 | 107,238 | — | — |
| 1995-12-05 | $3.40 | $3.55 | 391,693 | — | — |
| 1995-12-04 | $3.37 | $3.52 | 761,574 | — | — |
| 1995-12-01 | $3.27 | $3.42 | 803,379 | — | — |
| 1995-11-30 | $3.26 | $3.41 | 468,941 | — | — |
| 1995-11-29 | $3.29 | $3.44 | 669,786 | — | — |
| 1995-11-28 | $3.34 | $3.49 | 109,056 | — | — |
| 1995-11-27 | $3.33 | $3.48 | 153,587 | — | — |
| 1995-11-24 | $3.34 | $3.49 | 29,082 | — | — |
| 1995-11-22 | $3.37 | $3.52 | 1,690,368 | — | — |
| 1995-11-21 | $3.36 | $3.51 | 309,901 | — | — |
| 1995-11-20 | $3.38 | $3.54 | 185,395 | — | — |
| 1995-11-17 | $3.44 | $3.59 | 571,635 | — | — |
| 1995-11-16 | $3.47 | $3.62 | 608,896 | — | — |
| 1995-11-15 | $3.44 | $3.59 | 463,488 | — | — |
| 1995-11-14 | $3.40 | $3.55 | 370,790 | — | — |
| 1995-11-13 | $3.41 | $3.56 | 118,144 | — | — |
| 1995-11-10 | $3.38 | $3.54 | 37,261 | — | — |
| 1995-11-09 | $3.40 | $3.55 | 580,723 | — | — |
| 1995-11-08 | $3.40 | $3.55 | 52,710 | — | — |
| 1995-11-07 | $3.33 | $3.48 | 137,229 | — | — |
| 1995-11-06 | $3.36 | $3.51 | 36,352 | — | — |
| 1995-11-03 | $3.38 | $3.54 | 111,782 | — | — |
| 1995-11-02 | $3.33 | $3.48 | 99,059 | — | — |
| 1995-11-01 | $3.34 | $3.49 | 356,250 | — | — |
| 1995-10-31 | $3.25 | $3.39 | 129,050 | — | — |
| 1995-10-30 | $3.14 | $3.28 | 70,886 | — | — |
| 1995-10-27 | $3.07 | $3.19 | 55,437 | — | — |
| 1995-10-26 | $3.05 | $3.17 | 199,936 | — | — |
| 1995-10-25 | $3.14 | $3.26 | 656,154 | — | — |
| 1995-10-24 | $3.08 | $3.20 | 629,798 | — | — |
| 1995-10-23 | $3.08 | $3.20 | 508,019 | — | — |
| 1995-10-20 | $3.09 | $3.22 | 948,787 | — | — |
| 1995-10-19 | $3.18 | $3.30 | 185,395 | — | — |
| 1995-10-18 | $3.26 | $3.39 | 417,139 | — | — |
| 1995-10-17 | $3.30 | $3.43 | 160,858 | — | — |
| 1995-10-16 | $3.30 | $3.43 | 1,749,440 | — | — |
| 1995-10-13 | $3.29 | $3.42 | 856,998 | — | — |
| 1995-10-12 | $3.30 | $3.43 | 679,782 | — | — |
| 1995-10-11 | $3.33 | $3.46 | 676,147 | — | — |
| 1995-10-10 | $3.34 | $3.47 | 105,421 | — | — |
| 1995-10-09 | $3.37 | $3.50 | 28,173 | — | — |
| 1995-10-06 | $3.41 | $3.55 | 360,794 | — | — |
| 1995-10-05 | $3.41 | $3.55 | 149,043 | — | — |
| 1995-10-04 | $3.42 | $3.56 | 127,232 | — | — |
| 1995-10-03 | $3.47 | $3.60 | 169,946 | — | — |
| 1995-10-02 | $3.48 | $3.62 | 285,363 | — | — |
| 1995-09-29 | $3.52 | $3.66 | 979,686 | — | — |
| 1995-09-28 | $3.36 | $3.49 | 1,071,475 | — | — |
| 1995-09-27 | $3.33 | $3.46 | 215,386 | — | — |
| 1995-09-26 | $3.38 | $3.52 | 127,232 | — | — |
| 1995-09-25 | $3.42 | $3.56 | 149,043 | — | — |
| 1995-09-22 | $3.47 | $3.60 | 714,317 | — | — |
| 1995-09-21 | $3.49 | $3.63 | 168,128 | — | — |
| 1995-09-20 | $3.44 | $3.57 | 393,510 | — | — |
| 1995-09-19 | $3.41 | $3.55 | 1,034,214 | — | — |
| 1995-09-18 | $3.33 | $3.46 | 589,811 | — | — |
| 1995-09-15 | $3.30 | $3.43 | 1,050,573 | — | — |
| 1995-09-14 | $3.30 | $3.43 | 1,104,192 | — | — |
| 1995-09-13 | $3.37 | $3.50 | 452,582 | — | — |
| 1995-09-12 | $3.38 | $3.52 | 395,328 | — | — |
| 1995-09-11 | $3.48 | $3.62 | 341,709 | — | — |
| 1995-09-08 | $3.53 | $3.67 | 211,750 | — | — |
| 1995-09-07 | $3.47 | $3.60 | 2,114,778 | — | — |
| 1995-09-06 | $3.69 | $3.83 | 1,278,682 | — | — |
| 1995-09-05 | $3.60 | $3.75 | 328,077 | — | — |
| 1995-09-01 | $3.41 | $3.55 | 889,715 | — | — |
| 1995-08-31 | $3.27 | $3.40 | 612,531 | — | — |
| 1995-08-30 | $3.27 | $3.40 | 744,307 | — | — |
| 1995-08-29 | $3.30 | $3.43 | 399,872 | — | — |
| 1995-08-28 | $3.36 | $3.49 | 118,144 | — | — |
| 1995-08-25 | $3.40 | $3.53 | 453,491 | — | — |
| 1995-08-24 | $3.49 | $3.63 | 165,402 | — | — |
| 1995-08-23 | $3.49 | $3.63 | 533,466 | — | — |
| 1995-08-22 | $3.49 | $3.63 | 80,883 | — | — |
| 1995-08-21 | $3.49 | $3.63 | 626,163 | — | — |
| 1995-08-18 | $3.49 | $3.63 | 127,232 | — | — |
| 1995-08-17 | $3.48 | $3.62 | 190,848 | — | — |
| 1995-08-16 | $3.44 | $3.57 | 1,808,512 | — | — |
| 1995-08-15 | $3.41 | $3.55 | 185,395 | — | — |
| 1995-08-14 | $3.40 | $3.53 | 253,555 | — | — |
| 1995-08-11 | $3.47 | $3.60 | 284,454 | — | — |
| 1995-08-10 | $3.47 | $3.60 | 140,864 | — | — |
| 1995-08-09 | $3.52 | $3.66 | 2,914,522 | — | — |
| 1995-08-08 | $3.52 | $3.66 | 253,555 | — | — |
| 1995-08-07 | $3.56 | $3.70 | 755,213 | — | — |
| 1995-08-04 | $3.58 | $3.72 | 93,606 | — | — |
| 1995-08-03 | $3.62 | $3.76 | 498,931 | — | — |
| 1995-08-02 | $3.59 | $3.73 | 89,971 | — | — |
| 1995-08-01 | $3.60 | $3.75 | 225,382 | — | — |
| 1995-07-31 | $3.58 | $3.72 | 222,656 | — | — |
| 1995-07-28 | $3.60 | $3.75 | 558,003 | — | — |
| 1995-07-27 | $3.60 | $3.73 | 1,132,365 | — | — |
| 1995-07-26 | $3.58 | $3.70 | 138,138 | — | — |
| 1995-07-25 | $3.55 | $3.67 | 1,254,144 | — | — |
| 1995-07-24 | $3.49 | $3.61 | 59,981 | — | — |
| 1995-07-21 | $3.47 | $3.59 | 150,861 | — | — |
| 1995-07-20 | $3.42 | $3.54 | 101,786 | — | — |
| 1995-07-19 | $3.40 | $3.51 | 315,354 | — | — |
| 1995-07-18 | $3.47 | $3.59 | 285,363 | — | — |
| 1995-07-17 | $3.42 | $3.54 | 548,006 | — | — |
| 1995-07-14 | $3.55 | $3.67 | 213,568 | — | — |
| 1995-07-13 | $3.59 | $3.71 | 511,654 | — | — |
| 1995-07-12 | $3.59 | $3.71 | 1,026,035 | — | — |
| 1995-07-11 | $3.58 | $3.70 | 536,192 | — | — |
| 1995-07-10 | $3.59 | $3.71 | 1,405,914 | — | — |
| 1995-07-07 | $3.45 | $3.57 | 735,219 | — | — |
| 1995-07-06 | $3.31 | $3.43 | 307,174 | — | — |
| 1995-07-05 | $3.29 | $3.40 | 382,605 | — | — |
| 1995-07-03 | $3.19 | $3.30 | 229,018 | — | — |
| 1995-06-30 | $3.14 | $3.24 | 1,478,618 | — | — |
| 1995-06-29 | $3.11 | $3.22 | 416,230 | — | — |
| 1995-06-28 | $3.15 | $3.26 | 1,335,936 | — | — |
| 1995-06-27 | $3.03 | $3.13 | 308,992 | — | — |
| 1995-06-26 | $3.08 | $3.19 | 279,910 | — | — |
| 1995-06-23 | $3.04 | $3.14 | 245,376 | — | — |
| 1995-06-22 | $3.05 | $3.16 | 142,682 | — | — |
| 1995-06-21 | $3.07 | $3.17 | 269,005 | — | — |
| 1995-06-20 | $3.08 | $3.19 | 194,483 | — | — |
| 1995-06-19 | $3.03 | $3.13 | 585,267 | — | — |
| 1995-06-16 | $2.98 | $3.09 | 222,656 | — | — |
| 1995-06-15 | $2.96 | $3.06 | 92,698 | — | — |
| 1995-06-14 | $2.96 | $3.06 | 586,176 | — | — |
| 1995-06-13 | $2.97 | $3.07 | 569,818 | — | — |
| 1995-06-12 | $3.01 | $3.12 | 320,806 | — | — |
| 1995-06-09 | $3.08 | $3.19 | 434,406 | — | — |
| 1995-06-08 | $3.14 | $3.24 | 192,666 | — | — |
| 1995-06-07 | $3.07 | $3.17 | 358,976 | — | — |
| 1995-06-06 | $3.03 | $3.13 | 3,334,387 | — | — |
| 1995-06-05 | $3.00 | $3.10 | 186,304 | — | — |
| 1995-06-02 | $2.97 | $3.07 | 325,350 | — | — |
| 1995-06-01 | $2.86 | $2.96 | 798,835 | — | — |
| 1995-05-31 | $2.79 | $2.89 | 770,662 | — | — |
| 1995-05-30 | $2.81 | $2.90 | 149,043 | — | — |
| 1995-05-26 | $2.85 | $2.95 | 99,968 | — | — |
| 1995-05-25 | $2.89 | $2.99 | 138,138 | — | — |
| 1995-05-24 | $2.98 | $3.09 | 197,210 | — | — |
| 1995-05-23 | $3.05 | $3.16 | 187,213 | — | — |
| 1995-05-22 | $3.04 | $3.14 | 277,184 | — | — |
| 1995-05-19 | $3.01 | $3.12 | 249,920 | — | — |
| 1995-05-18 | $2.96 | $3.06 | 231,744 | — | — |
| 1995-05-17 | $2.98 | $3.09 | 146,317 | — | — |
| 1995-05-16 | $3.03 | $3.13 | 752,486 | — | — |
| 1995-05-15 | $2.96 | $3.06 | 592,538 | — | — |
| 1995-05-12 | $2.92 | $3.02 | 1,044,211 | — | — |
| 1995-05-11 | $2.87 | $2.97 | 616,166 | — | — |
| 1995-05-10 | $2.87 | $2.97 | 320,806 | — | — |
| 1995-05-09 | $2.89 | $2.99 | 623,437 | — | — |
| 1995-05-08 | $2.85 | $2.95 | 178,125 | — | — |
| 1995-05-05 | $2.81 | $2.90 | 524,378 | — | — |
| 1995-05-04 | $2.79 | $2.89 | 1,868,493 | — | — |
| 1995-05-03 | $2.79 | $2.89 | 3,721,536 | — | — |
| 1995-05-02 | $2.86 | $2.96 | 1,249,600 | — | — |
| 1995-05-01 | $2.83 | $2.93 | 222,656 | — | — |
| 1995-04-28 | $2.83 | $2.93 | 492,570 | — | — |
| 1995-04-27 | $2.82 | $2.92 | 842,458 | — | — |
| 1995-04-26 | $2.76 | $2.86 | 498,022 | — | — |
| 1995-04-25 | $2.75 | $2.85 | 846,093 | — | — |
| 1995-04-24 | $2.74 | $2.81 | 1,099,648 | — | — |
| 1995-04-21 | $2.72 | $2.80 | 2,221,107 | — | — |
| 1995-04-20 | $2.65 | $2.73 | 32,717 | — | — |
| 1995-04-19 | $2.67 | $2.74 | 209,933 | — | — |
| 1995-04-18 | $2.65 | $2.73 | 91,789 | — | — |
| 1995-04-17 | $2.67 | $2.74 | 150,861 | — | — |
| 1995-04-13 | $2.63 | $2.70 | 2,025,715 | — | — |
| 1995-04-12 | $2.59 | $2.66 | 2,914,522 | — | — |
| 1995-04-11 | $2.61 | $2.69 | 435,315 | — | — |
| 1995-04-10 | $2.63 | $2.70 | 67,251 | — | — |
| 1995-04-07 | $2.65 | $2.73 | 42,714 | — | — |
| 1995-04-06 | $2.64 | $2.72 | 166,310 | — | — |
| 1995-04-05 | $2.64 | $2.72 | 268,096 | — | — |
| 1995-04-04 | $2.65 | $2.73 | 297,178 | — | — |
| 1995-04-03 | $2.67 | $2.74 | 294,451 | — | — |
| 1995-03-31 | $2.67 | $2.74 | 146,317 | — | — |
| 1995-03-30 | $2.67 | $2.74 | 797,926 | — | — |
| 1995-03-29 | $2.67 | $2.74 | 61,798 | — | — |
| 1995-03-28 | $2.67 | $2.74 | 179,942 | — | — |
| 1995-03-27 | $2.65 | $2.73 | 187,213 | — | — |
| 1995-03-24 | $2.65 | $2.73 | 231,744 | — | — |
| 1995-03-23 | $2.65 | $2.73 | 1,162,355 | — | — |
| 1995-03-22 | $2.65 | $2.73 | 581,632 | — | — |
| 1995-03-21 | $2.64 | $2.72 | 148,134 | — | — |
| 1995-03-20 | $2.68 | $2.76 | 62,707 | — | — |
| 1995-03-17 | $2.65 | $2.73 | 622,528 | — | — |
| 1995-03-16 | $2.65 | $2.73 | 169,037 | — | — |
| 1995-03-15 | $2.68 | $2.76 | 115,418 | — | — |
| 1995-03-14 | $2.68 | $2.76 | 77,248 | — | — |
| 1995-03-13 | $2.65 | $2.73 | 213,568 | — | — |
| 1995-03-10 | $2.68 | $2.76 | 203,571 | — | — |
| 1995-03-09 | $2.68 | $2.76 | 91,789 | — | — |
| 1995-03-08 | $2.65 | $2.73 | 321,715 | — | — |
| 1995-03-07 | $2.70 | $2.77 | 275,366 | — | — |
| 1995-03-06 | $2.70 | $2.77 | 53,619 | — | — |
| 1995-03-03 | $2.70 | $2.77 | 353,523 | — | — |
| 1995-03-02 | $2.75 | $2.83 | 525,286 | — | — |
| 1995-03-01 | $2.76 | $2.84 | 109,056 | — | — |
| 1995-02-28 | $2.76 | $2.84 | 708,864 | — | — |
| 1995-02-27 | $2.75 | $2.83 | 463,488 | — | — |
| 1995-02-24 | $2.76 | $2.84 | 338,982 | — | — |
| 1995-02-23 | $2.75 | $2.83 | 533,466 | — | — |
| 1995-02-22 | $2.81 | $2.89 | 946,970 | — | — |
| 1995-02-21 | $2.81 | $2.89 | 184,486 | — | — |
| 1995-02-17 | $2.76 | $2.84 | 104,512 | — | — |
| 1995-02-16 | $2.78 | $2.86 | 360,794 | — | — |
| 1995-02-15 | $2.78 | $2.86 | 837,914 | — | — |
| 1995-02-14 | $2.72 | $2.80 | 232,653 | — | — |
| 1995-02-13 | $2.68 | $2.76 | 325,350 | — | — |
| 1995-02-10 | $2.64 | $2.72 | 266,278 | — | — |
| 1995-02-09 | $2.64 | $2.72 | 325,350 | — | — |
| 1995-02-08 | $2.57 | $2.65 | 249,920 | — | — |
| 1995-02-07 | $2.52 | $2.59 | 399,872 | — | — |
| 1995-02-06 | $2.52 | $2.59 | 1,385,920 | — | — |
| 1995-02-03 | $2.53 | $2.60 | 2,800,922 | — | — |
| 1995-02-02 | $2.56 | $2.63 | 294,451 | — | — |
| 1995-02-01 | $2.53 | $2.60 | 553,459 | — | — |
| 1995-01-31 | $2.49 | $2.56 | 829,734 | — | — |
| 1995-01-30 | $2.59 | $2.66 | 36,352 | — | — |
| 1995-01-27 | $2.61 | $2.69 | 109,056 | — | — |
| 1995-01-26 | $2.67 | $2.74 | 951,514 | — | — |
| 1995-01-25 | $2.70 | $2.76 | 19,085 | — | — |
| 1995-01-24 | $2.70 | $2.76 | 44,531 | — | — |
| 1995-01-23 | $2.68 | $2.74 | 272,640 | — | — |
| 1995-01-20 | $2.61 | $2.67 | 129,050 | — | — |
| 1995-01-19 | $2.70 | $2.76 | 20,902 | — | — |
| 1995-01-18 | $2.74 | $2.80 | 66,342 | — | — |
| 1995-01-17 | $2.83 | $2.90 | 105,421 | — | — |
| 1995-01-16 | $2.81 | $2.87 | 22,720 | — | — |
| 1995-01-13 | $2.76 | $2.83 | 52,710 | — | — |
| 1995-01-12 | $2.79 | $2.85 | 46,349 | — | — |
| 1995-01-11 | $2.79 | $2.85 | 750,669 | — | — |
| 1995-01-10 | $2.85 | $2.91 | 54,528 | — | — |
| 1995-01-09 | $2.86 | $2.92 | 35,443 | — | — |
| 1995-01-06 | $2.83 | $2.90 | 761,574 | — | — |
| 1995-01-05 | $2.79 | $2.85 | 18,176 | — | — |
| 1995-01-04 | $2.81 | $2.87 | 567,091 | — | — |
| 1995-01-03 | $2.78 | $2.84 | 509,837 | — | — |