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
- 1980-03-17 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 | $3.09 | $3.73 | 119,200 | — | — |
| 1995-12-28 | $3.09 | $3.73 | 40,000 | — | — |
| 1995-12-27 | $3.09 | $3.73 | 245,600 | — | — |
| 1995-12-26 | $3.03 | $3.65 | 932,800 | — | — |
| 1995-12-22 | $3.09 | $3.73 | 119,200 | — | — |
| 1995-12-21 | $3.08 | $3.71 | 145,600 | — | — |
| 1995-12-20 | $3.08 | $3.71 | 309,600 | — | — |
| 1995-12-19 | $3.02 | $3.63 | 184,800 | — | — |
| 1995-12-18 | $3.00 | $3.61 | 392,000 | — | — |
| 1995-12-15 | $3.00 | $3.61 | 122,400 | — | — |
| 1995-12-14 | $3.03 | $3.65 | 176,000 | — | — |
| 1995-12-13 | $2.97 | $3.58 | 658,400 | — | — |
| 1995-12-12 | $2.97 | $3.58 | 292,000 | — | — |
| 1995-12-11 | $2.97 | $3.58 | 216,800 | — | — |
| 1995-12-08 | $2.95 | $3.56 | 216,800 | — | — |
| 1995-12-07 | $2.98 | $3.59 | 1,191,200 | — | — |
| 1995-12-06 | $2.92 | $3.52 | 501,600 | — | — |
| 1995-12-05 | $2.94 | $3.54 | 412,800 | — | — |
| 1995-12-04 | $2.98 | $3.59 | 194,400 | — | — |
| 1995-12-01 | $2.98 | $3.59 | 416,800 | — | — |
| 1995-11-30 | $2.94 | $3.54 | 685,600 | — | — |
| 1995-11-29 | $3.03 | $3.65 | 153,600 | — | — |
| 1995-11-28 | $3.03 | $3.65 | 510,400 | — | — |
| 1995-11-27 | $3.05 | $3.67 | 252,000 | — | — |
| 1995-11-24 | $3.09 | $3.73 | 30,400 | — | — |
| 1995-11-22 | $3.09 | $3.73 | 121,600 | — | — |
| 1995-11-21 | $3.09 | $3.73 | 560,000 | — | — |
| 1995-11-20 | $3.14 | $3.78 | 20,800 | — | — |
| 1995-11-17 | $3.17 | $3.82 | 168,000 | — | — |
| 1995-11-16 | $3.09 | $3.73 | 476,800 | — | — |
| 1995-11-15 | $3.13 | $3.76 | 79,200 | — | — |
| 1995-11-14 | $3.13 | $3.76 | 289,600 | — | — |
| 1995-11-13 | $3.19 | $3.84 | 105,600 | — | — |
| 1995-11-10 | $3.22 | $3.88 | 57,600 | — | — |
| 1995-11-09 | $3.20 | $3.86 | 123,200 | — | — |
| 1995-11-08 | $3.22 | $3.88 | 91,200 | — | — |
| 1995-11-07 | $3.22 | $3.88 | 67,200 | — | — |
| 1995-11-06 | $3.23 | $3.90 | 53,600 | — | — |
| 1995-11-03 | $3.25 | $3.91 | 56,800 | — | — |
| 1995-11-02 | $3.25 | $3.91 | 111,200 | — | — |
| 1995-11-01 | $3.23 | $3.90 | 26,400 | — | — |
| 1995-10-31 | $3.22 | $3.88 | 49,600 | — | — |
| 1995-10-30 | $3.20 | $3.86 | 76,800 | — | — |
| 1995-10-27 | $3.19 | $3.84 | 25,600 | — | — |
| 1995-10-26 | $3.20 | $3.86 | 64,800 | — | — |
| 1995-10-25 | $3.22 | $3.88 | 490,400 | — | — |
| 1995-10-24 | $3.20 | $3.86 | 23,200 | — | — |
| 1995-10-23 | $3.23 | $3.90 | 130,400 | — | — |
| 1995-10-20 | $3.25 | $3.91 | 128,800 | — | — |
| 1995-10-19 | $3.27 | $3.93 | 60,800 | — | — |
| 1995-10-18 | $3.22 | $3.88 | 104,800 | — | — |
| 1995-10-17 | $3.22 | $3.88 | 225,600 | — | — |
| 1995-10-16 | $3.27 | $3.93 | 28,000 | — | — |
| 1995-10-13 | $3.28 | $3.95 | 105,600 | — | — |
| 1995-10-12 | $3.27 | $3.93 | 236,800 | — | — |
| 1995-10-11 | $3.28 | $3.95 | 15,200 | — | — |
| 1995-10-10 | $3.27 | $3.92 | 16,000 | — | — |
| 1995-10-09 | $3.27 | $3.92 | 96,800 | — | — |
| 1995-10-06 | $3.27 | $3.92 | 82,400 | — | — |
| 1995-10-05 | $3.34 | $4.01 | 68,800 | — | — |
| 1995-10-04 | $3.34 | $4.01 | 196,800 | — | — |
| 1995-10-03 | $3.33 | $3.99 | 58,400 | — | — |
| 1995-10-02 | $3.34 | $4.01 | 164,800 | — | — |
| 1995-09-29 | $3.38 | $4.05 | 17,600 | — | — |
| 1995-09-28 | $3.38 | $4.05 | 110,400 | — | — |
| 1995-09-27 | $3.39 | $4.07 | 63,200 | — | — |
| 1995-09-26 | $3.38 | $4.05 | 432,800 | — | — |
| 1995-09-25 | $3.38 | $4.05 | 92,800 | — | — |
| 1995-09-22 | $3.36 | $4.03 | 21,600 | — | — |
| 1995-09-21 | $3.39 | $4.07 | 88,800 | — | — |
| 1995-09-20 | $3.34 | $4.01 | 82,400 | — | — |
| 1995-09-19 | $3.39 | $4.07 | 40,800 | — | — |
| 1995-09-18 | $3.41 | $4.08 | 82,400 | — | — |
| 1995-09-15 | $3.44 | $4.12 | 541,600 | — | — |
| 1995-09-14 | $3.45 | $4.14 | 437,600 | — | — |
| 1995-09-13 | $3.53 | $4.23 | 257,600 | — | — |
| 1995-09-12 | $3.52 | $4.22 | 96,800 | — | — |
| 1995-09-11 | $3.53 | $4.23 | 171,200 | — | — |
| 1995-09-08 | $3.53 | $4.23 | 29,600 | — | — |
| 1995-09-07 | $3.52 | $4.22 | 112,800 | — | — |
| 1995-09-06 | $3.55 | $4.25 | 145,600 | — | — |
| 1995-09-05 | $3.55 | $4.25 | 248,000 | — | — |
| 1995-09-01 | $3.55 | $4.25 | 152,800 | — | — |
| 1995-08-31 | $3.53 | $4.23 | 27,200 | — | — |
| 1995-08-30 | $3.53 | $4.23 | 4,800 | — | — |
| 1995-08-29 | $3.55 | $4.25 | 116,800 | — | — |
| 1995-08-28 | $3.53 | $4.23 | 292,800 | — | — |
| 1995-08-25 | $3.56 | $4.27 | 138,400 | — | — |
| 1995-08-24 | $3.61 | $4.33 | 29,600 | — | — |
| 1995-08-23 | $3.61 | $4.33 | 44,800 | — | — |
| 1995-08-22 | $3.61 | $4.33 | 36,800 | — | — |
| 1995-08-21 | $3.63 | $4.35 | 318,400 | — | — |
| 1995-08-18 | $3.63 | $4.35 | 42,400 | — | — |
| 1995-08-17 | $3.59 | $4.31 | 69,600 | — | — |
| 1995-08-16 | $3.61 | $4.33 | 10,400 | — | — |
| 1995-08-15 | $3.59 | $4.31 | 85,600 | — | — |
| 1995-08-14 | $3.59 | $4.31 | 65,600 | — | — |
| 1995-08-11 | $3.58 | $4.29 | 48,000 | — | — |
| 1995-08-10 | $3.61 | $4.33 | 2,400 | — | — |
| 1995-08-09 | $3.58 | $4.29 | 33,600 | — | — |
| 1995-08-08 | $3.55 | $4.25 | 32,000 | — | — |
| 1995-08-07 | $3.55 | $4.25 | 34,400 | — | — |
| 1995-08-04 | $3.53 | $4.23 | 47,200 | — | — |
| 1995-08-03 | $3.52 | $4.22 | 133,600 | — | — |
| 1995-08-02 | $3.58 | $4.29 | 58,400 | — | — |
| 1995-08-01 | $3.58 | $4.29 | 50,400 | — | — |
| 1995-07-31 | $3.55 | $4.25 | 45,600 | — | — |
| 1995-07-28 | $3.59 | $4.31 | 4,800 | — | — |
| 1995-07-27 | $3.58 | $4.29 | 252,800 | — | — |
| 1995-07-26 | $3.56 | $4.27 | 170,400 | — | — |
| 1995-07-25 | $3.50 | $4.20 | 44,800 | — | — |
| 1995-07-24 | $3.50 | $4.20 | 30,400 | — | — |
| 1995-07-21 | $3.48 | $4.18 | 48,800 | — | — |
| 1995-07-20 | $3.45 | $4.14 | 29,600 | — | — |
| 1995-07-19 | $3.44 | $4.12 | 80,800 | — | — |
| 1995-07-18 | $3.47 | $4.16 | 88,800 | — | — |
| 1995-07-17 | $3.53 | $4.23 | 32,800 | — | — |
| 1995-07-14 | $3.53 | $4.23 | 41,600 | — | — |
| 1995-07-13 | $3.55 | $4.25 | 316,000 | — | — |
| 1995-07-12 | $3.47 | $4.16 | 312,800 | — | — |
| 1995-07-11 | $3.44 | $4.10 | 77,600 | — | — |
| 1995-07-10 | $3.42 | $4.08 | 138,400 | — | — |
| 1995-07-07 | $3.38 | $4.03 | 123,200 | — | — |
| 1995-07-06 | $3.36 | $4.01 | 83,200 | — | — |
| 1995-07-05 | $3.38 | $4.03 | 83,200 | — | — |
| 1995-07-03 | $3.34 | $3.99 | 16,000 | — | — |
| 1995-06-30 | $3.38 | $4.03 | 104,000 | — | — |
| 1995-06-29 | $3.41 | $4.07 | 92,000 | — | — |
| 1995-06-28 | $3.39 | $4.05 | 47,200 | — | — |
| 1995-06-27 | $3.39 | $4.05 | 288,800 | — | — |
| 1995-06-26 | $3.34 | $3.99 | 57,600 | — | — |
| 1995-06-23 | $3.34 | $3.99 | 65,600 | — | — |
| 1995-06-22 | $3.34 | $3.99 | 58,400 | — | — |
| 1995-06-21 | $3.34 | $3.99 | 164,000 | — | — |
| 1995-06-20 | $3.38 | $4.03 | 161,600 | — | — |
| 1995-06-19 | $3.38 | $4.03 | 213,600 | — | — |
| 1995-06-16 | $3.38 | $4.03 | 53,600 | — | — |
| 1995-06-15 | $3.39 | $4.05 | 32,000 | — | — |
| 1995-06-14 | $3.38 | $4.03 | 11,200 | — | — |
| 1995-06-13 | $3.34 | $3.99 | 168,800 | — | — |
| 1995-06-12 | $3.38 | $4.03 | 29,600 | — | — |
| 1995-06-09 | $3.34 | $3.99 | 30,400 | — | — |
| 1995-06-08 | $3.33 | $3.97 | 36,000 | — | — |
| 1995-06-07 | $3.31 | $3.95 | 64,800 | — | — |
| 1995-06-06 | $3.33 | $3.97 | 76,000 | — | — |
| 1995-06-05 | $3.36 | $4.01 | 392,800 | — | — |
| 1995-06-02 | $3.36 | $4.01 | 284,000 | — | — |
| 1995-06-01 | $3.41 | $4.07 | 98,400 | — | — |
| 1995-05-31 | $3.42 | $4.08 | 165,600 | — | — |
| 1995-05-30 | $3.44 | $4.10 | 156,000 | — | — |
| 1995-05-26 | $3.39 | $4.05 | 52,000 | — | — |
| 1995-05-25 | $3.45 | $4.12 | 189,600 | — | — |
| 1995-05-24 | $3.45 | $4.12 | 122,400 | — | — |
| 1995-05-23 | $3.41 | $4.07 | 63,200 | — | — |
| 1995-05-22 | $3.38 | $4.03 | 61,600 | — | — |
| 1995-05-19 | $3.38 | $4.03 | 11,200 | — | — |
| 1995-05-18 | $3.38 | $4.03 | 47,200 | — | — |
| 1995-05-17 | $3.38 | $4.03 | 153,600 | — | — |
| 1995-05-16 | $3.42 | $4.08 | 80,000 | — | — |
| 1995-05-15 | $3.36 | $4.01 | 61,600 | — | — |
| 1995-05-12 | $3.34 | $3.99 | 32,000 | — | — |
| 1995-05-11 | $3.33 | $3.97 | 8,000 | — | — |
| 1995-05-10 | $3.34 | $3.99 | 85,600 | — | — |
| 1995-05-09 | $3.34 | $3.99 | 76,000 | — | — |
| 1995-05-08 | $3.34 | $3.99 | 85,600 | — | — |
| 1995-05-05 | $3.36 | $4.01 | 813,600 | — | — |
| 1995-05-04 | $3.39 | $4.05 | 228,000 | — | — |
| 1995-05-03 | $3.33 | $3.97 | 44,800 | — | — |
| 1995-05-02 | $3.30 | $3.94 | 103,200 | — | — |
| 1995-05-01 | $3.31 | $3.95 | 176,000 | — | — |
| 1995-04-28 | $3.31 | $3.95 | 38,400 | — | — |
| 1995-04-27 | $3.30 | $3.94 | 39,200 | — | — |
| 1995-04-26 | $3.33 | $3.97 | 112,000 | — | — |
| 1995-04-25 | $3.34 | $3.99 | 216,800 | — | — |
| 1995-04-24 | $3.33 | $3.97 | 38,400 | — | — |
| 1995-04-21 | $3.33 | $3.97 | 64,800 | — | — |
| 1995-04-20 | $3.34 | $3.99 | 92,000 | — | — |
| 1995-04-19 | $3.33 | $3.97 | 103,200 | — | — |
| 1995-04-18 | $3.34 | $3.99 | 52,000 | — | — |
| 1995-04-17 | $3.36 | $4.01 | 165,600 | — | — |
| 1995-04-13 | $3.30 | $3.94 | 65,600 | — | — |
| 1995-04-12 | $3.30 | $3.94 | 36,800 | — | — |
| 1995-04-11 | $3.30 | $3.94 | 247,200 | — | — |
| 1995-04-10 | $3.25 | $3.88 | 316,800 | — | — |
| 1995-04-07 | $3.20 | $3.82 | 113,600 | — | — |
| 1995-04-06 | $3.25 | $3.86 | 25,600 | — | — |
| 1995-04-05 | $3.25 | $3.86 | 27,200 | — | — |
| 1995-04-04 | $3.25 | $3.86 | 273,600 | — | — |
| 1995-04-03 | $3.27 | $3.88 | 104,000 | — | — |
| 1995-03-31 | $3.23 | $3.84 | 94,400 | — | — |
| 1995-03-30 | $3.22 | $3.82 | 36,000 | — | — |
| 1995-03-29 | $3.20 | $3.81 | 42,400 | — | — |
| 1995-03-28 | $3.17 | $3.77 | 82,400 | — | — |
| 1995-03-27 | $3.17 | $3.77 | 123,200 | — | — |
| 1995-03-24 | $3.14 | $3.73 | 111,200 | — | — |
| 1995-03-23 | $3.13 | $3.71 | 68,800 | — | — |
| 1995-03-22 | $3.09 | $3.68 | 288,000 | — | — |
| 1995-03-21 | $3.14 | $3.73 | 327,200 | — | — |
| 1995-03-20 | $3.09 | $3.68 | 28,000 | — | — |
| 1995-03-17 | $3.09 | $3.68 | 40,800 | — | — |
| 1995-03-16 | $3.13 | $3.71 | 43,200 | — | — |
| 1995-03-15 | $3.13 | $3.71 | 66,400 | — | — |
| 1995-03-14 | $3.13 | $3.71 | 20,800 | — | — |
| 1995-03-13 | $3.11 | $3.69 | 14,400 | — | — |
| 1995-03-10 | $3.08 | $3.66 | 41,600 | — | — |
| 1995-03-09 | $3.11 | $3.69 | 5,600 | — | — |
| 1995-03-08 | $3.11 | $3.69 | 4,800 | — | — |
| 1995-03-07 | $3.09 | $3.68 | 159,200 | — | — |
| 1995-03-06 | $3.13 | $3.71 | 241,600 | — | — |
| 1995-03-03 | $3.16 | $3.75 | 238,400 | — | — |
| 1995-03-02 | $3.14 | $3.73 | 42,400 | — | — |
| 1995-03-01 | $3.22 | $3.82 | 14,400 | — | — |
| 1995-02-28 | $3.22 | $3.82 | 183,200 | — | — |
| 1995-02-27 | $3.14 | $3.73 | 11,200 | — | — |
| 1995-02-24 | $3.17 | $3.77 | 147,200 | — | — |
| 1995-02-23 | $3.16 | $3.75 | 32,800 | — | — |
| 1995-02-22 | $3.14 | $3.73 | 12,800 | — | — |
| 1995-02-21 | $3.13 | $3.71 | 69,600 | — | — |
| 1995-02-17 | $3.16 | $3.75 | 66,400 | — | — |
| 1995-02-16 | $3.16 | $3.75 | 59,200 | — | — |
| 1995-02-15 | $3.17 | $3.77 | 27,200 | — | — |
| 1995-02-14 | $3.13 | $3.71 | 70,400 | — | — |
| 1995-02-13 | $3.11 | $3.69 | 88,800 | — | — |
| 1995-02-10 | $3.08 | $3.66 | 32,800 | — | — |
| 1995-02-09 | $3.06 | $3.64 | 65,600 | — | — |
| 1995-02-08 | $3.08 | $3.66 | 45,600 | — | — |
| 1995-02-07 | $3.05 | $3.62 | 36,800 | — | — |
| 1995-02-06 | $3.06 | $3.64 | 20,800 | — | — |
| 1995-02-03 | $3.06 | $3.64 | 345,600 | — | — |
| 1995-02-02 | $3.08 | $3.66 | 85,600 | — | — |
| 1995-02-01 | $3.08 | $3.66 | 412,000 | — | — |
| 1995-01-31 | $3.11 | $3.69 | 250,400 | — | — |
| 1995-01-30 | $3.11 | $3.69 | 146,400 | — | — |
| 1995-01-27 | $3.19 | $3.79 | 22,400 | — | — |
| 1995-01-26 | $3.20 | $3.81 | 21,600 | — | — |
| 1995-01-25 | $3.19 | $3.79 | 15,200 | — | — |
| 1995-01-24 | $3.20 | $3.81 | 104,800 | — | — |
| 1995-01-23 | $3.22 | $3.82 | 241,600 | — | — |
| 1995-01-20 | $3.25 | $3.86 | 42,400 | — | — |
| 1995-01-19 | $3.31 | $3.94 | 24,800 | — | — |
| 1995-01-18 | $3.31 | $3.94 | 36,000 | — | — |
| 1995-01-17 | $3.36 | $3.99 | 289,600 | — | — |
| 1995-01-16 | $3.28 | $3.90 | 194,400 | — | — |
| 1995-01-13 | $3.25 | $3.86 | 48,800 | — | — |
| 1995-01-12 | $3.25 | $3.86 | 52,000 | — | — |
| 1995-01-11 | $3.25 | $3.86 | 135,200 | — | — |
| 1995-01-10 | $3.22 | $3.82 | 144,000 | — | — |
| 1995-01-09 | $3.22 | $3.82 | 60,000 | — | — |
| 1995-01-06 | $3.25 | $3.84 | 120,800 | — | — |
| 1995-01-05 | $3.31 | $3.92 | 44,000 | — | — |
| 1995-01-04 | $3.33 | $3.94 | 76,800 | — | — |
| 1995-01-03 | $3.34 | $3.95 | 43,200 | — | — |