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
- 1973-02-21 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 | $3.50 | $4.88 | 62,000 | — | — |
| 1995-12-28 | $3.50 | $4.88 | 310,000 | — | — |
| 1995-12-27 | $3.43 | $4.78 | 41,000 | — | — |
| 1995-12-26 | $3.40 | $4.74 | 67,000 | — | — |
| 1995-12-22 | $3.38 | $4.71 | 139,000 | — | — |
| 1995-12-21 | $3.38 | $4.71 | 11,000 | — | — |
| 1995-12-20 | $3.43 | $4.78 | 12,000 | — | — |
| 1995-12-19 | $3.38 | $4.71 | 81,000 | — | — |
| 1995-12-18 | $3.38 | $4.72 | 71,000 | — | — |
| 1995-12-15 | $3.45 | $4.81 | 18,000 | — | — |
| 1995-12-14 | $3.43 | $4.78 | 23,000 | — | — |
| 1995-12-13 | $3.43 | $4.78 | 14,000 | — | — |
| 1995-12-12 | $3.40 | $4.74 | 8,000 | — | — |
| 1995-12-11 | $3.40 | $4.74 | 188,000 | — | — |
| 1995-12-08 | $3.45 | $4.81 | 88,000 | — | — |
| 1995-12-07 | $3.43 | $4.78 | 165,000 | — | — |
| 1995-12-06 | $3.44 | $4.80 | 25,000 | — | — |
| 1995-12-05 | $3.43 | $4.78 | 164,000 | — | — |
| 1995-12-04 | $3.43 | $4.78 | 270,000 | — | — |
| 1995-12-01 | $3.35 | $4.67 | 6,000 | — | — |
| 1995-11-30 | $3.40 | $4.74 | 7,000 | — | — |
| 1995-11-29 | $3.43 | $4.78 | 25,000 | — | — |
| 1995-11-28 | $3.39 | $4.72 | 31,000 | — | — |
| 1995-11-27 | $3.45 | $4.81 | 31,000 | — | — |
| 1995-11-24 | $3.45 | $4.81 | 3,000 | — | — |
| 1995-11-22 | $3.45 | $4.81 | 1,000 | — | — |
| 1995-11-21 | $3.38 | $4.71 | 188,000 | — | — |
| 1995-11-20 | $3.40 | $4.71 | 52,000 | — | — |
| 1995-11-17 | $3.40 | $4.71 | 23,000 | — | — |
| 1995-11-16 | $3.34 | $4.62 | 91,000 | — | — |
| 1995-11-15 | $3.33 | $4.60 | 10,000 | — | — |
| 1995-11-14 | $3.33 | $4.60 | 7,000 | — | — |
| 1995-11-13 | $3.33 | $4.60 | 18,000 | — | — |
| 1995-11-10 | $3.36 | $4.65 | 32,000 | — | — |
| 1995-11-09 | $3.33 | $4.60 | 12,000 | — | — |
| 1995-11-08 | $3.33 | $4.60 | 20,000 | — | — |
| 1995-11-07 | $3.33 | $4.60 | 29,000 | — | — |
| 1995-11-06 | $3.34 | $4.62 | 201,000 | — | — |
| 1995-11-03 | $3.38 | $4.67 | 0 | — | — |
| 1995-11-02 | $3.38 | $4.67 | 79,000 | — | — |
| 1995-11-01 | $3.34 | $4.62 | 131,000 | — | — |
| 1995-10-31 | $3.40 | $4.71 | 330,000 | — | — |
| 1995-10-30 | $3.35 | $4.64 | 95,000 | — | — |
| 1995-10-27 | $3.35 | $4.64 | 49,000 | — | — |
| 1995-10-26 | $3.35 | $4.64 | 22,000 | — | — |
| 1995-10-25 | $3.36 | $4.66 | 70,000 | — | — |
| 1995-10-24 | $3.39 | $4.69 | 138,000 | — | — |
| 1995-10-23 | $3.40 | $4.71 | 72,000 | — | — |
| 1995-10-20 | $3.43 | $4.74 | 0 | — | — |
| 1995-10-19 | $3.43 | $4.74 | 31,000 | — | — |
| 1995-10-18 | $3.39 | $4.69 | 146,000 | — | — |
| 1995-10-17 | $3.39 | $4.69 | 112,000 | — | — |
| 1995-10-16 | $3.39 | $4.69 | 80,000 | — | — |
| 1995-10-13 | $3.33 | $4.60 | 26,000 | — | — |
| 1995-10-12 | $3.33 | $4.60 | 3,000 | — | — |
| 1995-10-11 | $3.35 | $4.64 | 50,000 | — | — |
| 1995-10-10 | $3.40 | $4.71 | 63,000 | — | — |
| 1995-10-09 | $3.39 | $4.69 | 123,000 | — | — |
| 1995-10-06 | $3.44 | $4.76 | 9,000 | — | — |
| 1995-10-05 | $3.50 | $4.85 | 14,000 | — | — |
| 1995-10-04 | $3.43 | $4.74 | 11,000 | — | — |
| 1995-10-03 | $3.43 | $4.74 | 21,000 | — | — |
| 1995-10-02 | $3.45 | $4.78 | 41,000 | — | — |
| 1995-09-29 | $3.53 | $4.88 | 12,000 | — | — |
| 1995-09-28 | $3.45 | $4.78 | 33,000 | — | — |
| 1995-09-27 | $3.45 | $4.78 | 15,000 | — | — |
| 1995-09-26 | $3.48 | $4.81 | 19,000 | — | — |
| 1995-09-25 | $3.48 | $4.81 | 15,000 | — | — |
| 1995-09-22 | $3.50 | $4.85 | 92,000 | — | — |
| 1995-09-21 | $3.50 | $4.85 | 19,000 | — | — |
| 1995-09-20 | $3.50 | $4.85 | 241,000 | — | — |
| 1995-09-19 | $3.43 | $4.74 | 11,000 | — | — |
| 1995-09-18 | $3.50 | $4.85 | 254,000 | — | — |
| 1995-09-15 | $3.35 | $4.64 | 83,000 | — | — |
| 1995-09-14 | $3.33 | $4.60 | 61,000 | — | — |
| 1995-09-13 | $3.36 | $4.66 | 23,000 | — | — |
| 1995-09-12 | $3.33 | $4.60 | 52,000 | — | — |
| 1995-09-11 | $3.33 | $4.60 | 19,000 | — | — |
| 1995-09-08 | $3.33 | $4.60 | 36,000 | — | — |
| 1995-09-07 | $3.38 | $4.67 | 13,000 | — | — |
| 1995-09-06 | $3.38 | $4.67 | 68,000 | — | — |
| 1995-09-05 | $3.33 | $4.60 | 22,000 | — | — |
| 1995-09-01 | $3.38 | $4.67 | 116,000 | — | — |
| 1995-08-31 | $3.33 | $4.60 | 110,000 | — | — |
| 1995-08-30 | $3.40 | $4.71 | 23,000 | — | — |
| 1995-08-29 | $3.40 | $4.71 | 210,000 | — | — |
| 1995-08-28 | $3.40 | $4.71 | 23,000 | — | — |
| 1995-08-25 | $3.35 | $4.64 | 8,000 | — | — |
| 1995-08-24 | $3.35 | $4.64 | 186,000 | — | — |
| 1995-08-23 | $3.41 | $4.72 | 48,000 | — | — |
| 1995-08-22 | $3.43 | $4.71 | 20,000 | — | — |
| 1995-08-21 | $3.48 | $4.78 | 27,000 | — | — |
| 1995-08-18 | $3.43 | $4.71 | 17,000 | — | — |
| 1995-08-17 | $3.48 | $4.78 | 16,000 | — | — |
| 1995-08-16 | $3.43 | $4.71 | 15,000 | — | — |
| 1995-08-15 | $3.48 | $4.78 | 1,000 | — | — |
| 1995-08-14 | $3.45 | $4.74 | 16,000 | — | — |
| 1995-08-11 | $3.48 | $4.78 | 2,000 | — | — |
| 1995-08-10 | $3.44 | $4.72 | 49,000 | — | — |
| 1995-08-09 | $3.48 | $4.78 | 43,000 | — | — |
| 1995-08-08 | $3.43 | $4.71 | 19,000 | — | — |
| 1995-08-07 | $3.46 | $4.76 | 501,000 | — | — |
| 1995-08-04 | $3.38 | $4.65 | 103,000 | — | — |
| 1995-08-03 | $3.40 | $4.67 | 16,000 | — | — |
| 1995-08-02 | $3.48 | $4.78 | 4,000 | — | — |
| 1995-08-01 | $3.41 | $4.69 | 36,000 | — | — |
| 1995-07-31 | $3.48 | $4.78 | 296,000 | — | — |
| 1995-07-28 | $3.43 | $4.71 | 9,000 | — | — |
| 1995-07-27 | $3.35 | $4.60 | 24,000 | — | — |
| 1995-07-26 | $3.35 | $4.60 | 15,000 | — | — |
| 1995-07-25 | $3.35 | $4.60 | 68,000 | — | — |
| 1995-07-24 | $3.38 | $4.64 | 50,000 | — | — |
| 1995-07-21 | $3.40 | $4.67 | 245,000 | — | — |
| 1995-07-20 | $3.33 | $4.57 | 16,000 | — | — |
| 1995-07-19 | $3.33 | $4.57 | 324,000 | — | — |
| 1995-07-18 | $3.35 | $4.60 | 26,000 | — | — |
| 1995-07-17 | $3.35 | $4.60 | 110,000 | — | — |
| 1995-07-14 | $3.20 | $4.40 | 8,000 | — | — |
| 1995-07-13 | $3.28 | $4.50 | 217,000 | — | — |
| 1995-07-12 | $3.23 | $4.43 | 26,000 | — | — |
| 1995-07-11 | $3.13 | $4.30 | 13,000 | — | — |
| 1995-07-10 | $3.23 | $4.43 | 32,000 | — | — |
| 1995-07-07 | $3.15 | $4.33 | 33,000 | — | — |
| 1995-07-06 | $3.16 | $4.35 | 21,000 | — | — |
| 1995-07-05 | $3.18 | $4.36 | 94,000 | — | — |
| 1995-07-03 | $3.10 | $4.26 | 6,000 | — | — |
| 1995-06-30 | $3.10 | $4.26 | 35,000 | — | — |
| 1995-06-29 | $3.18 | $4.36 | 1,000 | — | — |
| 1995-06-28 | $3.10 | $4.26 | 23,000 | — | — |
| 1995-06-27 | $3.18 | $4.36 | 48,000 | — | — |
| 1995-06-26 | $3.15 | $4.33 | 245,000 | — | — |
| 1995-06-23 | $3.13 | $4.30 | 15,000 | — | — |
| 1995-06-22 | $3.20 | $4.40 | 88,000 | — | — |
| 1995-06-21 | $3.15 | $4.33 | 32,000 | — | — |
| 1995-06-20 | $3.15 | $4.33 | 34,000 | — | — |
| 1995-06-19 | $3.23 | $4.43 | 37,000 | — | — |
| 1995-06-16 | $3.23 | $4.43 | 28,000 | — | — |
| 1995-06-15 | $3.23 | $4.43 | 25,000 | — | — |
| 1995-06-14 | $3.15 | $4.33 | 4,000 | — | — |
| 1995-06-13 | $3.15 | $4.33 | 5,000 | — | — |
| 1995-06-12 | $3.23 | $4.43 | 62,000 | — | — |
| 1995-06-09 | $3.18 | $4.36 | 1,000 | — | — |
| 1995-06-08 | $3.18 | $4.36 | 227,000 | — | — |
| 1995-06-07 | $3.20 | $4.40 | 45,000 | — | — |
| 1995-06-06 | $3.18 | $4.36 | 40,000 | — | — |
| 1995-06-05 | $3.20 | $4.40 | 73,000 | — | — |
| 1995-06-02 | $3.20 | $4.40 | 222,000 | — | — |
| 1995-06-01 | $3.18 | $4.36 | 11,000 | — | — |
| 1995-05-31 | $3.21 | $4.42 | 57,000 | — | — |
| 1995-05-30 | $3.23 | $4.43 | 68,000 | — | — |
| 1995-05-26 | $3.23 | $4.43 | 22,000 | — | — |
| 1995-05-25 | $3.20 | $4.40 | 3,000 | — | — |
| 1995-05-24 | $3.20 | $4.40 | 42,000 | — | — |
| 1995-05-23 | $3.24 | $4.45 | 102,000 | — | — |
| 1995-05-22 | $3.20 | $4.40 | 51,000 | — | — |
| 1995-05-19 | $3.20 | $4.40 | 7,000 | — | — |
| 1995-05-18 | $3.20 | $4.36 | 41,000 | — | — |
| 1995-05-17 | $3.20 | $4.36 | 260,000 | — | — |
| 1995-05-16 | $3.13 | $4.26 | 148,000 | — | — |
| 1995-05-15 | $3.13 | $4.26 | 6,000 | — | — |
| 1995-05-12 | $3.13 | $4.26 | 7,000 | — | — |
| 1995-05-11 | $3.13 | $4.26 | 60,000 | — | — |
| 1995-05-10 | $3.16 | $4.31 | 192,000 | — | — |
| 1995-05-09 | $3.13 | $4.26 | 129,000 | — | — |
| 1995-05-08 | $3.13 | $4.26 | 48,000 | — | — |
| 1995-05-05 | $3.13 | $4.26 | 96,000 | — | — |
| 1995-05-04 | $3.15 | $4.30 | 97,000 | — | — |
| 1995-05-03 | $3.19 | $4.35 | 90,000 | — | — |
| 1995-05-02 | $3.15 | $4.30 | 16,000 | — | — |
| 1995-05-01 | $3.19 | $4.35 | 153,000 | — | — |
| 1995-04-28 | $3.20 | $4.36 | 10,000 | — | — |
| 1995-04-27 | $3.20 | $4.36 | 181,000 | — | — |
| 1995-04-26 | $3.08 | $4.19 | 186,000 | — | — |
| 1995-04-25 | $3.06 | $4.18 | 96,000 | — | — |
| 1995-04-24 | $3.00 | $4.09 | 66,000 | — | — |
| 1995-04-21 | $3.03 | $4.13 | 58,000 | — | — |
| 1995-04-20 | $2.94 | $4.01 | 100,000 | — | — |
| 1995-04-19 | $2.96 | $4.04 | 136,000 | — | — |
| 1995-04-18 | $3.00 | $4.09 | 265,000 | — | — |
| 1995-04-17 | $3.00 | $4.09 | 59,000 | — | — |
| 1995-04-13 | $3.00 | $4.09 | 14,000 | — | — |
| 1995-04-12 | $3.00 | $4.09 | 30,000 | — | — |
| 1995-04-11 | $3.04 | $4.14 | 33,000 | — | — |
| 1995-04-10 | $2.99 | $4.07 | 149,000 | — | — |
| 1995-04-07 | $2.93 | $3.99 | 18,000 | — | — |
| 1995-04-06 | $2.98 | $4.06 | 19,000 | — | — |
| 1995-04-05 | $2.98 | $4.06 | 31,000 | — | — |
| 1995-04-04 | $2.93 | $3.99 | 24,000 | — | — |
| 1995-04-03 | $2.93 | $3.99 | 101,000 | — | — |
| 1995-03-31 | $2.93 | $3.99 | 519,000 | — | — |
| 1995-03-30 | $2.85 | $3.89 | 9,000 | — | — |
| 1995-03-29 | $2.85 | $3.89 | 31,000 | — | — |
| 1995-03-28 | $2.85 | $3.89 | 167,000 | — | — |
| 1995-03-27 | $2.90 | $3.95 | 122,000 | — | — |
| 1995-03-24 | $2.88 | $3.92 | 159,000 | — | — |
| 1995-03-23 | $2.88 | $3.92 | 235,000 | — | — |
| 1995-03-22 | $2.83 | $3.85 | 47,000 | — | — |
| 1995-03-21 | $2.83 | $3.85 | 68,000 | — | — |
| 1995-03-20 | $2.75 | $3.75 | 83,000 | — | — |
| 1995-03-17 | $2.80 | $3.82 | 50,000 | — | — |
| 1995-03-16 | $2.75 | $3.75 | 16,000 | — | — |
| 1995-03-15 | $2.75 | $3.75 | 8,000 | — | — |
| 1995-03-14 | $2.75 | $3.75 | 42,000 | — | — |
| 1995-03-13 | $2.78 | $3.78 | 11,000 | — | — |
| 1995-03-10 | $2.75 | $3.75 | 25,000 | — | — |
| 1995-03-09 | $2.78 | $3.78 | 58,000 | — | — |
| 1995-03-08 | $2.73 | $3.72 | 42,000 | — | — |
| 1995-03-07 | $2.78 | $3.78 | 20,000 | — | — |
| 1995-03-06 | $2.73 | $3.72 | 59,000 | — | — |
| 1995-03-03 | $2.73 | $3.72 | 11,000 | — | — |
| 1995-03-02 | $2.78 | $3.78 | 23,000 | — | — |
| 1995-03-01 | $2.75 | $3.75 | 147,000 | — | — |
| 1995-02-28 | $2.80 | $3.82 | 59,000 | — | — |
| 1995-02-27 | $2.74 | $3.73 | 32,000 | — | — |
| 1995-02-24 | $2.78 | $3.78 | 127,000 | — | — |
| 1995-02-23 | $2.75 | $3.75 | 7,000 | — | — |
| 1995-02-22 | $2.83 | $3.85 | 2,000 | — | — |
| 1995-02-21 | $2.83 | $3.85 | 44,000 | — | — |
| 1995-02-17 | $2.78 | $3.78 | 36,000 | — | — |
| 1995-02-16 | $2.80 | $3.82 | 174,000 | — | — |
| 1995-02-15 | $2.73 | $3.68 | 0 | — | — |
| 1995-02-14 | $2.73 | $3.68 | 32,000 | — | — |
| 1995-02-13 | $2.73 | $3.68 | 118,000 | — | — |
| 1995-02-10 | $2.76 | $3.73 | 59,000 | — | — |
| 1995-02-09 | $2.73 | $3.68 | 7,000 | — | — |
| 1995-02-08 | $2.74 | $3.70 | 115,000 | — | — |
| 1995-02-07 | $2.80 | $3.78 | 0 | — | — |
| 1995-02-06 | $2.80 | $3.78 | 5,000 | — | — |
| 1995-02-03 | $2.73 | $3.68 | 4,000 | — | — |
| 1995-02-02 | $2.73 | $3.68 | 0 | — | — |
| 1995-02-01 | $2.73 | $3.68 | 3,000 | — | — |
| 1995-01-31 | $2.73 | $3.68 | 21,000 | — | — |
| 1995-01-30 | $2.80 | $3.78 | 2,000 | — | — |
| 1995-01-27 | $2.80 | $3.78 | 0 | — | — |
| 1995-01-26 | $2.80 | $3.78 | 33,000 | — | — |
| 1995-01-25 | $2.78 | $3.75 | 2,000 | — | — |
| 1995-01-24 | $2.74 | $3.70 | 50,000 | — | — |
| 1995-01-23 | $2.75 | $3.72 | 214,000 | — | — |
| 1995-01-20 | $2.75 | $3.72 | 108,000 | — | — |
| 1995-01-19 | $2.83 | $3.82 | 396,000 | — | — |
| 1995-01-18 | $2.78 | $3.75 | 379,000 | — | — |
| 1995-01-17 | $2.84 | $3.83 | 398,000 | — | — |
| 1995-01-16 | $2.83 | $3.83 | 150,000 | — | — |
| 1995-01-13 | $2.80 | $3.78 | 62,000 | — | — |
| 1995-01-12 | $2.75 | $3.72 | 3,000 | — | — |
| 1995-01-11 | $2.76 | $3.73 | 58,000 | — | — |
| 1995-01-10 | $2.78 | $3.75 | 27,000 | — | — |
| 1995-01-09 | $2.70 | $3.65 | 77,000 | — | — |
| 1995-01-06 | $2.68 | $3.61 | 11,000 | — | — |
| 1995-01-05 | $2.68 | $3.61 | 97,000 | — | — |
| 1995-01-04 | $2.64 | $3.56 | 41,000 | — | — |
| 1995-01-03 | $2.60 | $3.51 | 33,000 | — | — |