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 | $2.75 | $2.92 | 657,485 | — | — |
| 1995-12-28 | $2.75 | $2.92 | 1,257,993 | — | — |
| 1995-12-27 | $2.81 | $2.98 | 1,220,861 | — | — |
| 1995-12-26 | $2.75 | $2.92 | 204,864 | — | — |
| 1995-12-22 | $2.76 | $2.93 | 476,309 | — | — |
| 1995-12-21 | $2.77 | $2.94 | 10,481,354 | — | — |
| 1995-12-20 | $2.79 | $2.96 | 1,039,045 | — | — |
| 1995-12-19 | $2.78 | $2.95 | 767,600 | — | — |
| 1995-12-18 | $2.80 | $2.97 | 2,927,635 | — | — |
| 1995-12-15 | $2.86 | $3.03 | 1,279,120 | — | — |
| 1995-12-14 | $2.83 | $3.00 | 835,461 | — | — |
| 1995-12-13 | $2.89 | $3.06 | 1,338,018 | — | — |
| 1995-12-12 | $2.87 | $3.04 | 1,230,464 | — | — |
| 1995-12-11 | $2.93 | $3.10 | 964,141 | — | — |
| 1995-12-08 | $2.95 | $3.12 | 919,967 | — | — |
| 1995-12-07 | $2.94 | $3.11 | 1,814,967 | — | — |
| 1995-12-06 | $2.97 | $3.14 | 2,201,008 | — | — |
| 1995-12-05 | $2.99 | $3.16 | 929,570 | — | — |
| 1995-12-04 | $2.99 | $3.16 | 793,848 | — | — |
| 1995-12-01 | $2.97 | $3.14 | 533,927 | — | — |
| 1995-11-30 | $3.00 | $3.17 | 570,418 | — | — |
| 1995-11-29 | $2.99 | $3.16 | 632,518 | — | — |
| 1995-11-28 | $2.93 | $3.10 | 761,198 | — | — |
| 1995-11-27 | $2.92 | $3.09 | 2,050,561 | — | — |
| 1995-11-24 | $2.91 | $3.08 | 274,006 | — | — |
| 1995-11-22 | $2.93 | $3.10 | 5,122,240 | — | — |
| 1995-11-21 | $2.85 | $3.02 | 1,551,845 | — | — |
| 1995-11-20 | $2.95 | $3.12 | 3,033,908 | — | — |
| 1995-11-17 | $2.85 | $3.02 | 1,004,474 | — | — |
| 1995-11-16 | $2.87 | $3.04 | 2,936,597 | — | — |
| 1995-11-15 | $2.81 | $2.97 | 2,684,359 | — | — |
| 1995-11-14 | $2.71 | $2.87 | 2,096,015 | — | — |
| 1995-11-13 | $2.67 | $2.83 | 4,422,502 | — | — |
| 1995-11-10 | $2.62 | $2.77 | 5,622,877 | — | — |
| 1995-11-09 | $2.67 | $2.83 | 6,488,427 | — | — |
| 1995-11-08 | $2.58 | $2.73 | 5,956,421 | — | — |
| 1995-11-07 | $2.66 | $2.81 | 2,946,841 | — | — |
| 1995-11-06 | $2.67 | $2.83 | 1,787,438 | — | — |
| 1995-11-03 | $2.71 | $2.87 | 2,441,083 | — | — |
| 1995-11-02 | $2.76 | $2.92 | 1,261,194 | — | — |
| 1995-11-01 | $2.80 | $2.96 | 2,334,809 | — | — |
| 1995-10-31 | $2.77 | $2.93 | 2,837,366 | — | — |
| 1995-10-30 | $2.81 | $2.97 | 2,248,382 | — | — |
| 1995-10-27 | $2.87 | $3.04 | 2,809,198 | — | — |
| 1995-10-26 | $2.91 | $3.08 | 1,672,202 | — | — |
| 1995-10-25 | $3.01 | $3.18 | 791,287 | — | — |
| 1995-10-24 | $3.01 | $3.18 | 1,032,002 | — | — |
| 1995-10-23 | $3.09 | $3.27 | 434,056 | — | — |
| 1995-10-20 | $3.12 | $3.30 | 1,351,462 | — | — |
| 1995-10-19 | $3.19 | $3.38 | 734,950 | — | — |
| 1995-10-18 | $3.18 | $3.37 | 567,857 | — | — |
| 1995-10-17 | $3.11 | $3.29 | 1,124,191 | — | — |
| 1995-10-16 | $3.08 | $3.26 | 701,019 | — | — |
| 1995-10-13 | $3.16 | $3.35 | 1,439,810 | — | — |
| 1995-10-12 | $3.16 | $3.35 | 1,418,043 | — | — |
| 1995-10-11 | $3.10 | $3.28 | 530,726 | — | — |
| 1995-10-10 | $3.07 | $3.24 | 1,116,509 | — | — |
| 1995-10-09 | $3.08 | $3.26 | 1,103,705 | — | — |
| 1995-10-06 | $3.08 | $3.26 | 1,330,976 | — | — |
| 1995-10-05 | $3.18 | $3.37 | 3,701,636 | — | — |
| 1995-10-04 | $3.01 | $3.18 | 1,209,978 | — | — |
| 1995-10-03 | $3.10 | $3.28 | 1,084,499 | — | — |
| 1995-10-02 | $3.10 | $3.28 | 1,309,849 | — | — |
| 1995-09-29 | $3.10 | $3.28 | 1,546,723 | — | — |
| 1995-09-28 | $3.24 | $3.43 | 1,519,835 | — | — |
| 1995-09-27 | $3.11 | $3.29 | 1,145,318 | — | — |
| 1995-09-26 | $3.14 | $3.32 | 764,399 | — | — |
| 1995-09-25 | $3.22 | $3.41 | 721,505 | — | — |
| 1995-09-22 | $3.38 | $3.57 | 524,324 | — | — |
| 1995-09-21 | $3.36 | $3.55 | 770,801 | — | — |
| 1995-09-20 | $3.36 | $3.55 | 1,213,179 | — | — |
| 1995-09-19 | $3.39 | $3.58 | 1,030,082 | — | — |
| 1995-09-18 | $3.40 | $3.59 | 356,591 | — | — |
| 1995-09-15 | $3.44 | $3.63 | 727,907 | — | — |
| 1995-09-14 | $3.46 | $3.66 | 1,300,246 | — | — |
| 1995-09-13 | $3.44 | $3.63 | 1,688,207 | — | — |
| 1995-09-12 | $3.46 | $3.66 | 2,863,615 | — | — |
| 1995-09-11 | $3.32 | $3.51 | 2,771,426 | — | — |
| 1995-09-08 | $3.27 | $3.46 | 1,816,247 | — | — |
| 1995-09-07 | $3.24 | $3.43 | 1,272,077 | — | — |
| 1995-09-06 | $3.21 | $3.40 | 2,130,586 | — | — |
| 1995-09-05 | $3.28 | $3.47 | 1,354,663 | — | — |
| 1995-09-01 | $3.30 | $3.49 | 2,024,312 | — | — |
| 1995-08-31 | $3.32 | $3.51 | 1,557,607 | — | — |
| 1995-08-30 | $3.42 | $3.61 | 2,516,626 | — | — |
| 1995-08-29 | $3.25 | $3.43 | 1,158,762 | — | — |
| 1995-08-28 | $3.32 | $3.51 | 896,920 | — | — |
| 1995-08-25 | $3.24 | $3.42 | 456,463 | — | — |
| 1995-08-24 | $3.24 | $3.42 | 431,495 | — | — |
| 1995-08-23 | $3.30 | $3.49 | 1,867,463 | — | — |
| 1995-08-22 | $3.24 | $3.42 | 1,485,904 | — | — |
| 1995-08-21 | $3.20 | $3.38 | 1,467,979 | — | — |
| 1995-08-18 | $3.24 | $3.42 | 3,399,462 | — | — |
| 1995-08-17 | $3.26 | $3.45 | 3,088,965 | — | — |
| 1995-08-16 | $3.20 | $3.38 | 3,802,148 | — | — |
| 1995-08-15 | $3.24 | $3.42 | 3,508,936 | — | — |
| 1995-08-14 | $3.07 | $3.24 | 782,324 | — | — |
| 1995-08-11 | $3.01 | $3.18 | 1,051,849 | — | — |
| 1995-08-10 | $3.07 | $3.24 | 749,674 | — | — |
| 1995-08-09 | $3.10 | $3.28 | 309,857 | — | — |
| 1995-08-08 | $3.09 | $3.27 | 1,535,200 | — | — |
| 1995-08-07 | $3.14 | $3.32 | 1,470,539 | — | — |
| 1995-08-04 | $3.14 | $3.32 | 963,501 | — | — |
| 1995-08-03 | $3.11 | $3.29 | 959,020 | — | — |
| 1995-08-02 | $3.14 | $3.32 | 1,297,045 | — | — |
| 1995-08-01 | $3.18 | $3.36 | 1,820,729 | — | — |
| 1995-07-31 | $3.16 | $3.34 | 959,020 | — | — |
| 1995-07-28 | $3.22 | $3.40 | 1,023,680 | — | — |
| 1995-07-27 | $3.22 | $3.40 | 1,409,720 | — | — |
| 1995-07-26 | $3.10 | $3.28 | 1,380,271 | — | — |
| 1995-07-25 | $3.14 | $3.32 | 1,657,478 | — | — |
| 1995-07-24 | $3.07 | $3.24 | 1,287,442 | — | — |
| 1995-07-21 | $3.00 | $3.17 | 2,151,072 | — | — |
| 1995-07-20 | $2.97 | $3.14 | 2,789,351 | — | — |
| 1995-07-19 | $2.93 | $3.09 | 3,056,315 | — | — |
| 1995-07-18 | $3.05 | $3.22 | 1,324,574 | — | — |
| 1995-07-17 | $3.08 | $3.26 | 829,699 | — | — |
| 1995-07-14 | $3.12 | $3.30 | 1,811,126 | — | — |
| 1995-07-13 | $3.22 | $3.40 | 2,894,344 | — | — |
| 1995-07-12 | $3.18 | $3.36 | 5,511,482 | — | — |
| 1995-07-11 | $3.01 | $3.18 | 1,028,161 | — | — |
| 1995-07-10 | $3.01 | $3.18 | 791,287 | — | — |
| 1995-07-07 | $3.07 | $3.24 | 1,916,119 | — | — |
| 1995-07-06 | $3.01 | $3.18 | 2,051,841 | — | — |
| 1995-07-05 | $2.93 | $3.09 | 2,115,221 | — | — |
| 1995-07-03 | $2.90 | $3.06 | 277,207 | — | — |
| 1995-06-30 | $2.84 | $3.00 | 623,555 | — | — |
| 1995-06-29 | $2.80 | $2.96 | 791,927 | — | — |
| 1995-06-28 | $2.87 | $3.03 | 1,505,750 | — | — |
| 1995-06-27 | $2.91 | $3.07 | 966,062 | — | — |
| 1995-06-26 | $2.90 | $3.06 | 1,058,891 | — | — |
| 1995-06-23 | $2.91 | $3.07 | 2,180,521 | — | — |
| 1995-06-22 | $2.91 | $3.07 | 1,949,409 | — | — |
| 1995-06-21 | $2.83 | $2.99 | 943,015 | — | — |
| 1995-06-20 | $2.87 | $3.03 | 730,468 | — | — |
| 1995-06-19 | $2.95 | $3.11 | 1,878,347 | — | — |
| 1995-06-16 | $2.91 | $3.07 | 5,879,597 | — | — |
| 1995-06-15 | $2.78 | $2.94 | 4,487,162 | — | — |
| 1995-06-14 | $2.67 | $2.83 | 957,739 | — | — |
| 1995-06-13 | $2.66 | $2.81 | 1,700,371 | — | — |
| 1995-06-12 | $2.58 | $2.72 | 1,076,816 | — | — |
| 1995-06-09 | $2.52 | $2.66 | 1,039,045 | — | — |
| 1995-06-08 | $2.54 | $2.68 | 690,136 | — | — |
| 1995-06-07 | $2.55 | $2.69 | 791,287 | — | — |
| 1995-06-06 | $2.58 | $2.72 | 396,924 | — | — |
| 1995-06-05 | $2.62 | $2.76 | 613,952 | — | — |
| 1995-06-02 | $2.66 | $2.81 | 813,054 | — | — |
| 1995-06-01 | $2.64 | $2.78 | 736,870 | — | — |
| 1995-05-31 | $2.71 | $2.87 | 1,216,380 | — | — |
| 1995-05-30 | $2.62 | $2.76 | 1,638,272 | — | — |
| 1995-05-26 | $2.56 | $2.70 | 2,779,748 | — | — |
| 1995-05-25 | $2.44 | $2.58 | 532,006 | — | — |
| 1995-05-24 | $2.50 | $2.64 | 769,520 | — | — |
| 1995-05-23 | $2.48 | $2.62 | 1,007,035 | — | — |
| 1995-05-22 | $2.50 | $2.64 | 2,412,914 | — | — |
| 1995-05-19 | $2.49 | $2.63 | 1,616,505 | — | — |
| 1995-05-18 | $2.49 | $2.63 | 1,346,341 | — | — |
| 1995-05-17 | $2.54 | $2.68 | 736,230 | — | — |
| 1995-05-16 | $2.56 | $2.70 | 906,523 | — | — |
| 1995-05-15 | $2.60 | $2.74 | 1,262,474 | — | — |
| 1995-05-12 | $2.60 | $2.74 | 2,382,824 | — | — |
| 1995-05-11 | $2.54 | $2.68 | 3,060,156 | — | — |
| 1995-05-10 | $2.40 | $2.53 | 1,766,952 | — | — |
| 1995-05-09 | $2.28 | $2.41 | 1,469,259 | — | — |
| 1995-05-08 | $2.30 | $2.43 | 2,286,794 | — | — |
| 1995-05-05 | $2.28 | $2.41 | 1,866,183 | — | — |
| 1995-05-04 | $2.28 | $2.41 | 1,921,240 | — | — |
| 1995-05-03 | $2.36 | $2.49 | 1,791,920 | — | — |
| 1995-05-02 | $2.34 | $2.47 | 1,011,516 | — | — |
| 1995-05-01 | $2.38 | $2.51 | 1,421,244 | — | — |
| 1995-04-28 | $2.43 | $2.56 | 2,069,767 | — | — |
| 1995-04-27 | $2.38 | $2.51 | 2,243,901 | — | — |
| 1995-04-26 | $2.21 | $2.33 | 1,025,600 | — | — |
| 1995-04-25 | $2.15 | $2.27 | 642,761 | — | — |
| 1995-04-24 | $2.21 | $2.33 | 450,061 | — | — |
| 1995-04-21 | $2.25 | $2.37 | 898,841 | — | — |
| 1995-04-20 | $2.21 | $2.33 | 1,092,821 | — | — |
| 1995-04-19 | $2.23 | $2.35 | 1,462,857 | — | — |
| 1995-04-18 | $2.28 | $2.41 | 921,888 | — | — |
| 1995-04-17 | $2.28 | $2.41 | 1,079,377 | — | — |
| 1995-04-13 | $2.36 | $2.49 | 912,285 | — | — |
| 1995-04-12 | $2.34 | $2.47 | 388,601 | — | — |
| 1995-04-11 | $2.37 | $2.50 | 1,919,320 | — | — |
| 1995-04-10 | $2.46 | $2.60 | 824,578 | — | — |
| 1995-04-07 | $2.50 | $2.64 | 3,142,742 | — | — |
| 1995-04-06 | $2.44 | $2.58 | 1,472,460 | — | — |
| 1995-04-05 | $2.39 | $2.52 | 1,344,420 | — | — |
| 1995-04-04 | $2.36 | $2.49 | 576,180 | — | — |
| 1995-04-03 | $2.36 | $2.49 | 1,156,201 | — | — |
| 1995-03-31 | $2.43 | $2.56 | 581,302 | — | — |
| 1995-03-30 | $2.42 | $2.55 | 1,180,529 | — | — |
| 1995-03-29 | $2.42 | $2.55 | 457,103 | — | — |
| 1995-03-28 | $2.44 | $2.58 | 710,622 | — | — |
| 1995-03-27 | $2.52 | $2.66 | 2,457,088 | — | — |
| 1995-03-24 | $2.56 | $2.70 | 4,031,980 | — | — |
| 1995-03-23 | $2.50 | $2.64 | 3,305,353 | — | — |
| 1995-03-22 | $2.44 | $2.58 | 2,633,143 | — | — |
| 1995-03-21 | $2.36 | $2.49 | 505,758 | — | — |
| 1995-03-20 | $2.38 | $2.51 | 582,582 | — | — |
| 1995-03-17 | $2.48 | $2.62 | 610,751 | — | — |
| 1995-03-16 | $2.42 | $2.55 | 912,285 | — | — |
| 1995-03-15 | $2.36 | $2.49 | 777,843 | — | — |
| 1995-03-14 | $2.40 | $2.53 | 2,717,649 | — | — |
| 1995-03-13 | $2.40 | $2.53 | 362,993 | — | — |
| 1995-03-10 | $2.44 | $2.58 | 878,995 | — | — |
| 1995-03-09 | $2.34 | $2.47 | 368,755 | — | — |
| 1995-03-08 | $2.38 | $2.51 | 615,232 | — | — |
| 1995-03-07 | $2.42 | $2.55 | 404,606 | — | — |
| 1995-03-06 | $2.46 | $2.60 | 411,008 | — | — |
| 1995-03-03 | $2.48 | $2.62 | 235,594 | — | — |
| 1995-03-02 | $2.46 | $2.60 | 555,694 | — | — |
| 1995-03-01 | $2.47 | $2.61 | 574,259 | — | — |
| 1995-02-28 | $2.50 | $2.64 | 893,079 | — | — |
| 1995-02-27 | $2.48 | $2.62 | 772,081 | — | — |
| 1995-02-24 | $2.50 | $2.63 | 1,077,457 | — | — |
| 1995-02-23 | $2.52 | $2.65 | 886,037 | — | — |
| 1995-02-22 | $2.48 | $2.61 | 1,074,256 | — | — |
| 1995-02-21 | $2.48 | $2.61 | 311,137 | — | — |
| 1995-02-17 | $2.46 | $2.59 | 398,845 | — | — |
| 1995-02-16 | $2.49 | $2.62 | 604,349 | — | — |
| 1995-02-15 | $2.48 | $2.61 | 718,304 | — | — |
| 1995-02-14 | $2.46 | $2.59 | 355,951 | — | — |
| 1995-02-13 | $2.48 | $2.61 | 1,955,171 | — | — |
| 1995-02-10 | $2.50 | $2.63 | 1,346,981 | — | — |
| 1995-02-09 | $2.49 | $2.62 | 1,165,164 | — | — |
| 1995-02-08 | $2.48 | $2.61 | 1,793,200 | — | — |
| 1995-02-07 | $2.42 | $2.55 | 2,190,764 | — | — |
| 1995-02-06 | $2.38 | $2.51 | 1,313,050 | — | — |
| 1995-02-03 | $2.38 | $2.51 | 1,521,115 | — | — |
| 1995-02-02 | $2.30 | $2.43 | 1,994,863 | — | — |
| 1995-02-01 | $2.30 | $2.43 | 2,531,991 | — | — |
| 1995-01-31 | $2.28 | $2.41 | 745,193 | — | — |
| 1995-01-30 | $2.32 | $2.45 | 502,557 | — | — |
| 1995-01-27 | $2.40 | $2.53 | 917,407 | — | — |
| 1995-01-26 | $2.38 | $2.51 | 728,548 | — | — |
| 1995-01-25 | $2.30 | $2.43 | 681,813 | — | — |
| 1995-01-24 | $2.30 | $2.43 | 1,364,906 | — | — |
| 1995-01-23 | $2.32 | $2.45 | 1,436,609 | — | — |
| 1995-01-20 | $2.34 | $2.47 | 1,466,698 | — | — |
| 1995-01-19 | $2.34 | $2.47 | 1,398,837 | — | — |
| 1995-01-18 | $2.38 | $2.51 | 2,462,849 | — | — |
| 1995-01-17 | $2.40 | $2.53 | 2,297,038 | — | — |
| 1995-01-16 | $2.42 | $2.55 | 2,942,999 | — | — |
| 1995-01-13 | $2.35 | $2.48 | 3,492,291 | — | — |
| 1995-01-12 | $2.38 | $2.51 | 4,415,459 | — | — |
| 1995-01-11 | $2.34 | $2.47 | 2,045,439 | — | — |
| 1995-01-10 | $2.36 | $2.49 | 4,126,729 | — | — |
| 1995-01-09 | $2.25 | $2.37 | 1,032,002 | — | — |
| 1995-01-06 | $2.30 | $2.43 | 2,062,724 | — | — |
| 1995-01-05 | $2.32 | $2.45 | 1,925,081 | — | — |
| 1995-01-04 | $2.38 | $2.51 | 1,386,673 | — | — |
| 1995-01-03 | $2.40 | $2.53 | 1,211,899 | — | — |