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
- 1980-12-02 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 | $3.06 | $3.06 | 16,700 | — | — |
| 1995-12-28 | $3.09 | $3.09 | 2,700 | — | — |
| 1995-12-27 | $3.03 | $3.03 | 16,500 | — | — |
| 1995-12-26 | $3.13 | $3.13 | 691,400 | — | — |
| 1995-12-22 | $3.13 | $3.13 | 17,000 | — | — |
| 1995-12-21 | $3.06 | $3.06 | 26,500 | — | — |
| 1995-12-20 | $3.13 | $3.13 | 29,200 | — | — |
| 1995-12-19 | $3.00 | $3.00 | 196,300 | — | — |
| 1995-12-18 | $3.00 | $3.00 | 6,000 | — | — |
| 1995-12-15 | $2.94 | $2.94 | 18,400 | — | — |
| 1995-12-14 | $3.06 | $3.06 | 5,000 | — | — |
| 1995-12-13 | $3.13 | $3.13 | 54,400 | — | — |
| 1995-12-12 | $3.25 | $3.25 | 22,100 | — | — |
| 1995-12-11 | $3.34 | $3.34 | 36,200 | — | — |
| 1995-12-08 | $3.38 | $3.38 | 59,000 | — | — |
| 1995-12-07 | $3.25 | $3.25 | 94,200 | — | — |
| 1995-12-06 | $3.63 | $3.63 | 128,500 | — | — |
| 1995-12-05 | $3.69 | $3.69 | 17,400 | — | — |
| 1995-12-04 | $3.88 | $3.87 | 116,900 | — | — |
| 1995-12-01 | $3.88 | $3.87 | 138,500 | — | — |
| 1995-11-30 | $3.88 | $3.87 | 99,500 | — | — |
| 1995-11-29 | $3.75 | $3.75 | 53,400 | — | — |
| 1995-11-28 | $3.75 | $3.75 | 3,000 | — | — |
| 1995-11-27 | $3.75 | $3.75 | 86,100 | — | — |
| 1995-11-24 | $3.88 | $3.87 | 15,000 | — | — |
| 1995-11-22 | $3.88 | $3.87 | 69,600 | — | — |
| 1995-11-21 | $3.81 | $3.81 | 20,500 | — | — |
| 1995-11-20 | $4.00 | $4.00 | 126,700 | — | — |
| 1995-11-17 | $3.88 | $3.87 | 46,800 | — | — |
| 1995-11-16 | $4.00 | $4.00 | 127,000 | — | — |
| 1995-11-15 | $3.88 | $3.87 | 118,000 | — | — |
| 1995-11-14 | $4.13 | $4.12 | 71,700 | — | — |
| 1995-11-13 | $4.25 | $4.25 | 174,400 | — | — |
| 1995-11-10 | $4.28 | $4.28 | 73,200 | — | — |
| 1995-11-09 | $4.22 | $4.22 | 112,500 | — | — |
| 1995-11-08 | $4.25 | $4.25 | 143,900 | — | — |
| 1995-11-07 | $4.25 | $4.25 | 205,900 | — | — |
| 1995-11-06 | $4.38 | $4.37 | 99,000 | — | — |
| 1995-11-03 | $4.31 | $4.31 | 37,100 | — | — |
| 1995-11-02 | $4.38 | $4.37 | 133,400 | — | — |
| 1995-11-01 | $4.19 | $4.19 | 31,700 | — | — |
| 1995-10-31 | $4.13 | $4.12 | 83,100 | — | — |
| 1995-10-30 | $4.19 | $4.19 | 20,100 | — | — |
| 1995-10-27 | $4.09 | $4.09 | 28,100 | — | — |
| 1995-10-26 | $4.19 | $4.19 | 29,100 | — | — |
| 1995-10-25 | $4.16 | $4.16 | 31,200 | — | — |
| 1995-10-24 | $4.19 | $4.19 | 57,900 | — | — |
| 1995-10-23 | $4.09 | $4.09 | 2,300 | — | — |
| 1995-10-20 | $4.19 | $4.19 | 30,100 | — | — |
| 1995-10-19 | $4.06 | $4.06 | 2,900 | — | — |
| 1995-10-18 | $4.13 | $4.12 | 7,700 | — | — |
| 1995-10-17 | $4.06 | $4.06 | 12,000 | — | — |
| 1995-10-16 | $4.09 | $4.09 | 2,000 | — | — |
| 1995-10-13 | $4.06 | $4.06 | 7,100 | — | — |
| 1995-10-12 | $4.06 | $4.06 | 37,400 | — | — |
| 1995-10-11 | $4.22 | $4.22 | 29,300 | — | — |
| 1995-10-10 | $4.13 | $4.12 | 29,300 | — | — |
| 1995-10-09 | $4.09 | $4.09 | 21,100 | — | — |
| 1995-10-06 | $4.31 | $4.31 | 38,400 | — | — |
| 1995-10-05 | $4.25 | $4.25 | 70,000 | — | — |
| 1995-10-04 | $4.25 | $4.25 | 29,200 | — | — |
| 1995-10-03 | $4.31 | $4.31 | 98,000 | — | — |
| 1995-10-02 | $4.19 | $4.19 | 5,600 | — | — |
| 1995-09-29 | $4.31 | $4.31 | 10,500 | — | — |
| 1995-09-28 | $4.25 | $4.25 | 4,500 | — | — |
| 1995-09-27 | $4.25 | $4.25 | 47,700 | — | — |
| 1995-09-26 | $4.25 | $4.25 | 36,900 | — | — |
| 1995-09-25 | $4.31 | $4.31 | 2,600 | — | — |
| 1995-09-22 | $4.34 | $4.34 | 32,000 | — | — |
| 1995-09-21 | $4.34 | $4.34 | 82,100 | — | — |
| 1995-09-20 | $4.13 | $4.12 | 58,200 | — | — |
| 1995-09-19 | $4.09 | $4.09 | 101,400 | — | — |
| 1995-09-18 | $4.13 | $4.12 | 53,400 | — | — |
| 1995-09-15 | $4.75 | $4.75 | 32,000 | — | — |
| 1995-09-14 | $4.94 | $4.94 | 53,100 | — | — |
| 1995-09-13 | $4.94 | $4.94 | 9,700 | — | — |
| 1995-09-12 | $5.13 | $5.12 | 10,000 | — | — |
| 1995-09-11 | $5.19 | $5.19 | 19,700 | — | — |
| 1995-09-08 | $5.16 | $5.16 | 51,400 | — | — |
| 1995-09-07 | $5.16 | $5.16 | 28,900 | — | — |
| 1995-09-06 | $5.22 | $5.22 | 221,900 | — | — |
| 1995-09-05 | $5.09 | $5.09 | 32,500 | — | — |
| 1995-09-01 | $5.06 | $5.06 | 7,700 | — | — |
| 1995-08-31 | $5.03 | $5.03 | 38,200 | — | — |
| 1995-08-30 | $4.91 | $4.91 | 26,800 | — | — |
| 1995-08-29 | $5.38 | $5.37 | 32,100 | — | — |
| 1995-08-28 | $5.31 | $5.31 | 22,700 | — | — |
| 1995-08-25 | $5.38 | $5.37 | 38,700 | — | — |
| 1995-08-24 | $5.63 | $5.63 | 7,500 | — | — |
| 1995-08-23 | $5.56 | $5.56 | 2,500 | — | — |
| 1995-08-22 | $5.56 | $5.56 | 168,800 | — | — |
| 1995-08-21 | $5.50 | $5.50 | 31,900 | — | — |
| 1995-08-18 | $5.53 | $5.53 | 40,400 | — | — |
| 1995-08-17 | $5.44 | $5.44 | 83,200 | — | — |
| 1995-08-16 | $5.53 | $5.53 | 76,800 | — | — |
| 1995-08-15 | $5.44 | $5.44 | 88,200 | — | — |
| 1995-08-14 | $5.38 | $5.37 | 146,500 | — | — |
| 1995-08-11 | $5.53 | $5.53 | 200,800 | — | — |
| 1995-08-10 | $5.31 | $5.31 | 179,100 | — | — |
| 1995-08-09 | $5.00 | $5.00 | 41,000 | — | — |
| 1995-08-08 | $4.88 | $4.87 | 133,900 | — | — |
| 1995-08-07 | $4.81 | $4.81 | 17,400 | — | — |
| 1995-08-04 | $4.84 | $4.84 | 14,100 | — | — |
| 1995-08-03 | $4.88 | $4.87 | 4,500 | — | — |
| 1995-08-02 | $4.88 | $4.87 | 145,600 | — | — |
| 1995-08-01 | $4.88 | $4.87 | 33,100 | — | — |
| 1995-07-31 | $4.63 | $4.62 | 32,100 | — | — |
| 1995-07-28 | $4.47 | $4.47 | 2,000 | — | — |
| 1995-07-27 | $4.47 | $4.47 | 20,400 | — | — |
| 1995-07-26 | $4.50 | $4.50 | 29,100 | — | — |
| 1995-07-25 | $4.50 | $4.50 | 26,900 | — | — |
| 1995-07-24 | $4.44 | $4.44 | 8,400 | — | — |
| 1995-07-21 | $4.47 | $4.47 | 76,000 | — | — |
| 1995-07-20 | $4.44 | $4.44 | 4,500 | — | — |
| 1995-07-19 | $4.44 | $4.44 | 15,700 | — | — |
| 1995-07-18 | $4.44 | $4.44 | 8,300 | — | — |
| 1995-07-17 | $4.50 | $4.50 | 7,500 | — | — |
| 1995-07-14 | $4.44 | $4.44 | 23,100 | — | — |
| 1995-07-13 | $4.50 | $4.50 | 266,600 | — | — |
| 1995-07-12 | $4.44 | $4.44 | 40,500 | — | — |
| 1995-07-11 | $4.44 | $4.44 | 13,400 | — | — |
| 1995-07-10 | $4.44 | $4.44 | 6,700 | — | — |
| 1995-07-07 | $4.38 | $4.37 | 15,600 | — | — |
| 1995-07-06 | $4.44 | $4.44 | 13,100 | — | — |
| 1995-07-05 | $4.44 | $4.44 | 31,700 | — | — |
| 1995-07-03 | $4.44 | $4.44 | 0 | — | — |
| 1995-06-30 | $4.44 | $4.44 | 160,000 | — | — |
| 1995-06-29 | $4.44 | $4.44 | 32,300 | — | — |
| 1995-06-28 | $4.38 | $4.37 | 51,100 | — | — |
| 1995-06-27 | $4.34 | $4.34 | 21,500 | — | — |
| 1995-06-26 | $4.50 | $4.50 | 15,000 | — | — |
| 1995-06-23 | $4.50 | $4.50 | 24,200 | — | — |
| 1995-06-22 | $4.50 | $4.50 | 4,900 | — | — |
| 1995-06-21 | $4.31 | $4.31 | 39,900 | — | — |
| 1995-06-20 | $4.31 | $4.31 | 62,100 | — | — |
| 1995-06-19 | $4.50 | $4.50 | 30,100 | — | — |
| 1995-06-16 | $4.44 | $4.44 | 240,000 | — | — |
| 1995-06-15 | $4.19 | $4.19 | 112,500 | — | — |
| 1995-06-14 | $4.06 | $4.06 | 40,000 | — | — |
| 1995-06-13 | $4.09 | $4.09 | 198,300 | — | — |
| 1995-06-12 | $3.91 | $3.91 | 21,300 | — | — |
| 1995-06-09 | $3.81 | $3.81 | 42,900 | — | — |
| 1995-06-08 | $3.83 | $3.83 | 15,500 | — | — |
| 1995-06-07 | $3.83 | $3.83 | 83,700 | — | — |
| 1995-06-06 | $3.78 | $3.78 | 35,800 | — | — |
| 1995-06-05 | $3.81 | $3.81 | 11,500 | — | — |
| 1995-06-02 | $3.78 | $3.78 | 79,900 | — | — |
| 1995-06-01 | $3.78 | $3.78 | 18,600 | — | — |
| 1995-05-31 | $3.75 | $3.75 | 73,200 | — | — |
| 1995-05-30 | $3.81 | $3.81 | 114,600 | — | — |
| 1995-05-26 | $3.72 | $3.72 | 221,800 | — | — |
| 1995-05-25 | $3.75 | $3.75 | 43,100 | — | — |
| 1995-05-24 | $3.81 | $3.81 | 35,500 | — | — |
| 1995-05-23 | $3.84 | $3.84 | 7,100 | — | — |
| 1995-05-22 | $3.88 | $3.87 | 10,000 | — | — |
| 1995-05-19 | $3.84 | $3.84 | 297,900 | — | — |
| 1995-05-18 | $3.81 | $3.81 | 45,000 | — | — |
| 1995-05-17 | $3.88 | $3.87 | 124,800 | — | — |
| 1995-05-16 | $3.75 | $3.75 | 24,900 | — | — |
| 1995-05-15 | $3.69 | $3.69 | 31,300 | — | — |
| 1995-05-12 | $3.63 | $3.63 | 107,000 | — | — |
| 1995-05-11 | $3.66 | $3.66 | 70,900 | — | — |
| 1995-05-10 | $3.63 | $3.63 | 6,700 | — | — |
| 1995-05-09 | $3.63 | $3.63 | 45,500 | — | — |
| 1995-05-08 | $3.63 | $3.63 | 211,500 | — | — |
| 1995-05-05 | $3.75 | $3.75 | 38,800 | — | — |
| 1995-05-04 | $3.69 | $3.69 | 83,900 | — | — |
| 1995-05-03 | $3.38 | $3.38 | 7,500 | — | — |
| 1995-05-02 | $3.50 | $3.50 | 65,400 | — | — |
| 1995-05-01 | $3.38 | $3.38 | 154,500 | — | — |
| 1995-04-28 | $3.38 | $3.38 | 306,700 | — | — |
| 1995-04-27 | $3.03 | $3.03 | 46,600 | — | — |
| 1995-04-26 | $3.06 | $3.06 | 58,000 | — | — |
| 1995-04-25 | $2.88 | $2.88 | 113,600 | — | — |
| 1995-04-24 | $2.69 | $2.69 | 27,000 | — | — |
| 1995-04-21 | $2.63 | $2.62 | 24,900 | — | — |
| 1995-04-20 | $2.84 | $2.84 | 455,000 | — | — |
| 1995-04-19 | $2.50 | $2.50 | 85,200 | — | — |
| 1995-04-18 | $2.31 | $2.31 | 800 | — | — |
| 1995-04-17 | $2.25 | $2.25 | 1,400 | — | — |
| 1995-04-13 | $2.38 | $2.37 | 35,700 | — | — |
| 1995-04-12 | $2.13 | $2.13 | 10,000 | — | — |
| 1995-04-11 | $2.13 | $2.13 | 500 | — | — |
| 1995-04-10 | $2.13 | $2.13 | 12,500 | — | — |
| 1995-04-07 | $2.31 | $2.31 | 1,400 | — | — |
| 1995-04-06 | $2.13 | $2.13 | 19,000 | — | — |
| 1995-04-05 | $2.25 | $2.25 | 2,000 | — | — |
| 1995-04-04 | $2.25 | $2.25 | 900 | — | — |
| 1995-04-03 | $2.25 | $2.25 | 18,500 | — | — |
| 1995-03-31 | $2.38 | $2.37 | 11,800 | — | — |
| 1995-03-30 | $2.44 | $2.44 | 11,000 | — | — |
| 1995-03-29 | $2.50 | $2.50 | 2,100 | — | — |
| 1995-03-28 | $2.50 | $2.50 | 90,700 | — | — |
| 1995-03-27 | $2.50 | $2.50 | 94,200 | — | — |
| 1995-03-24 | $2.50 | $2.50 | 111,300 | — | — |
| 1995-03-23 | $2.44 | $2.44 | 44,300 | — | — |
| 1995-03-22 | $2.50 | $2.50 | 55,000 | — | — |
| 1995-03-21 | $2.38 | $2.37 | 2,000 | — | — |
| 1995-03-20 | $2.25 | $2.25 | 0 | — | — |
| 1995-03-17 | $2.25 | $2.25 | 0 | — | — |
| 1995-03-16 | $2.25 | $2.25 | 2,500 | — | — |
| 1995-03-15 | $2.25 | $2.25 | 100 | — | — |
| 1995-03-14 | $2.25 | $2.25 | 1,800 | — | — |
| 1995-03-13 | $2.25 | $2.25 | 0 | — | — |
| 1995-03-10 | $2.25 | $2.25 | 34,600 | — | — |
| 1995-03-09 | $2.47 | $2.47 | 11,500 | — | — |
| 1995-03-08 | $2.41 | $2.41 | 2,000 | — | — |
| 1995-03-07 | $2.47 | $2.47 | 6,800 | — | — |
| 1995-03-06 | $2.44 | $2.44 | 26,600 | — | — |
| 1995-03-03 | $2.44 | $2.44 | 91,000 | — | — |
| 1995-03-02 | $2.47 | $2.47 | 0 | — | — |
| 1995-03-01 | $2.47 | $2.47 | 2,000 | — | — |
| 1995-02-28 | $2.44 | $2.44 | 1,800 | — | — |
| 1995-02-27 | $2.44 | $2.44 | 11,900 | — | — |
| 1995-02-24 | $2.44 | $2.44 | 16,200 | — | — |
| 1995-02-23 | $2.25 | $2.25 | 2,400 | — | — |
| 1995-02-22 | $2.31 | $2.31 | 14,000 | — | — |
| 1995-02-21 | $2.34 | $2.34 | 5,000 | — | — |
| 1995-02-17 | $2.19 | $2.19 | 6,200 | — | — |
| 1995-02-16 | $2.19 | $2.19 | 3,600 | — | — |
| 1995-02-15 | $2.38 | $2.37 | 11,000 | — | — |
| 1995-02-14 | $2.19 | $2.19 | 11,600 | — | — |
| 1995-02-13 | $2.34 | $2.34 | 0 | — | — |
| 1995-02-10 | $2.34 | $2.34 | 1,000 | — | — |
| 1995-02-09 | $2.34 | $2.34 | 4,300 | — | — |
| 1995-02-08 | $2.31 | $2.31 | 400 | — | — |
| 1995-02-07 | $2.31 | $2.31 | 0 | — | — |
| 1995-02-06 | $2.31 | $2.31 | 10,800 | — | — |
| 1995-02-03 | $2.13 | $2.13 | 0 | — | — |
| 1995-02-02 | $2.13 | $2.13 | 1,900 | — | — |
| 1995-02-01 | $2.19 | $2.19 | 59,300 | — | — |
| 1995-01-31 | $2.19 | $2.19 | 500 | — | — |
| 1995-01-30 | $2.19 | $2.19 | 400 | — | — |
| 1995-01-27 | $2.25 | $2.25 | 1,000 | — | — |
| 1995-01-26 | $2.25 | $2.25 | 10,000 | — | — |
| 1995-01-25 | $2.25 | $2.25 | 0 | — | — |
| 1995-01-24 | $2.25 | $2.25 | 1,400 | — | — |
| 1995-01-23 | $2.25 | $2.25 | 3,000 | — | — |
| 1995-01-20 | $2.44 | $2.44 | 6,600 | — | — |
| 1995-01-19 | $2.44 | $2.44 | 0 | — | — |
| 1995-01-18 | $2.44 | $2.44 | 7,300 | — | — |
| 1995-01-17 | $2.31 | $2.31 | 300 | — | — |
| 1995-01-16 | $2.44 | $2.44 | 20,700 | — | — |
| 1995-01-13 | $2.34 | $2.34 | 2,500 | — | — |
| 1995-01-12 | $2.19 | $2.19 | 4,100 | — | — |
| 1995-01-11 | $2.38 | $2.37 | 32,100 | — | — |
| 1995-01-10 | $2.13 | $2.13 | 400 | — | — |
| 1995-01-09 | $2.25 | $2.25 | 0 | — | — |
| 1995-01-06 | $2.25 | $2.25 | 0 | — | — |
| 1995-01-05 | $2.25 | $2.25 | 3,300 | — | — |
| 1995-01-04 | $2.25 | $2.25 | 13,000 | — | — |
| 1995-01-03 | $1.97 | $1.97 | 3,000 | — | — |