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
- 1995-04-04 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 | $4.13 | $4.13 | 1,542,400 | — | — |
| 1995-12-28 | $4.02 | $4.02 | 183,200 | — | — |
| 1995-12-27 | $4.03 | $4.03 | 280,800 | — | — |
| 1995-12-26 | $3.97 | $3.97 | 51,200 | — | — |
| 1995-12-22 | $3.94 | $3.94 | 36,000 | — | — |
| 1995-12-21 | $3.94 | $3.94 | 400,800 | — | — |
| 1995-12-20 | $3.97 | $3.97 | 195,200 | — | — |
| 1995-12-19 | $4.03 | $4.03 | 445,600 | — | — |
| 1995-12-18 | $4.00 | $4.00 | 18,400 | — | — |
| 1995-12-15 | $4.05 | $4.05 | 371,200 | — | — |
| 1995-12-14 | $3.97 | $3.97 | 616,000 | — | — |
| 1995-12-13 | $4.09 | $4.09 | 192,000 | — | — |
| 1995-12-12 | $4.19 | $4.19 | 810,400 | — | — |
| 1995-12-11 | $4.09 | $4.09 | 266,400 | — | — |
| 1995-12-08 | $3.94 | $3.94 | 532,800 | — | — |
| 1995-12-07 | $3.81 | $3.81 | 45,600 | — | — |
| 1995-12-06 | $3.78 | $3.78 | 189,600 | — | — |
| 1995-12-05 | $3.66 | $3.66 | 87,200 | — | — |
| 1995-12-04 | $3.69 | $3.69 | 632,800 | — | — |
| 1995-12-01 | $3.69 | $3.69 | 63,200 | — | — |
| 1995-11-30 | $3.63 | $3.63 | 159,200 | — | — |
| 1995-11-29 | $3.63 | $3.63 | 93,600 | — | — |
| 1995-11-28 | $3.63 | $3.63 | 206,400 | — | — |
| 1995-11-27 | $3.56 | $3.56 | 236,800 | — | — |
| 1995-11-24 | $3.66 | $3.66 | 92,800 | — | — |
| 1995-11-22 | $3.68 | $3.68 | 285,600 | — | — |
| 1995-11-21 | $3.72 | $3.72 | 260,800 | — | — |
| 1995-11-20 | $3.66 | $3.66 | 255,200 | — | — |
| 1995-11-17 | $3.72 | $3.72 | 12,800 | — | — |
| 1995-11-16 | $3.69 | $3.69 | 816,800 | — | — |
| 1995-11-15 | $3.72 | $3.72 | 279,200 | — | — |
| 1995-11-14 | $3.78 | $3.78 | 94,400 | — | — |
| 1995-11-13 | $3.69 | $3.69 | 44,800 | — | — |
| 1995-11-10 | $3.75 | $3.75 | 1,120,000 | — | — |
| 1995-11-09 | $3.67 | $3.67 | 284,800 | — | — |
| 1995-11-08 | $3.63 | $3.63 | 753,600 | — | — |
| 1995-11-07 | $3.63 | $3.63 | 2,933,600 | — | — |
| 1995-11-06 | $3.63 | $3.63 | 68,000 | — | — |
| 1995-11-03 | $3.72 | $3.72 | 642,400 | — | — |
| 1995-11-02 | $3.63 | $3.63 | 364,800 | — | — |
| 1995-11-01 | $3.56 | $3.56 | 314,400 | — | — |
| 1995-10-31 | $3.41 | $3.41 | 407,200 | — | — |
| 1995-10-30 | $3.42 | $3.42 | 476,800 | — | — |
| 1995-10-27 | $3.44 | $3.44 | 966,400 | — | — |
| 1995-10-26 | $3.38 | $3.38 | 193,600 | — | — |
| 1995-10-25 | $3.28 | $3.28 | 2,430,400 | — | — |
| 1995-10-24 | $3.28 | $3.28 | 609,600 | — | — |
| 1995-10-23 | $3.25 | $3.25 | 309,600 | — | — |
| 1995-10-20 | $3.25 | $3.25 | 1,621,600 | — | — |
| 1995-10-19 | $3.19 | $3.19 | 23,200 | — | — |
| 1995-10-18 | $3.19 | $3.19 | 298,400 | — | — |
| 1995-10-17 | $3.19 | $3.19 | 301,600 | — | — |
| 1995-10-16 | $3.25 | $3.25 | 496,000 | — | — |
| 1995-10-13 | $3.20 | $3.20 | 405,600 | — | — |
| 1995-10-12 | $3.25 | $3.25 | 76,800 | — | — |
| 1995-10-11 | $3.16 | $3.16 | 168,000 | — | — |
| 1995-10-10 | $3.16 | $3.16 | 466,400 | — | — |
| 1995-10-09 | $3.22 | $3.22 | 230,400 | — | — |
| 1995-10-06 | $3.28 | $3.28 | 85,600 | — | — |
| 1995-10-05 | $3.25 | $3.25 | 155,200 | — | — |
| 1995-10-04 | $3.19 | $3.19 | 186,400 | — | — |
| 1995-10-03 | $3.28 | $3.28 | 60,000 | — | — |
| 1995-10-02 | $3.20 | $3.20 | 4,956,800 | — | — |
| 1995-09-29 | $3.38 | $3.38 | 103,200 | — | — |
| 1995-09-28 | $3.38 | $3.38 | 790,400 | — | — |
| 1995-09-27 | $3.36 | $3.36 | 101,600 | — | — |
| 1995-09-26 | $3.41 | $3.41 | 808,000 | — | — |
| 1995-09-25 | $3.41 | $3.41 | 256,000 | — | — |
| 1995-09-22 | $3.38 | $3.38 | 427,200 | — | — |
| 1995-09-21 | $3.47 | $3.47 | 1,646,400 | — | — |
| 1995-09-20 | $3.38 | $3.38 | 469,600 | — | — |
| 1995-09-19 | $3.28 | $3.28 | 294,400 | — | — |
| 1995-09-18 | $3.19 | $3.19 | 144,800 | — | — |
| 1995-09-15 | $3.22 | $3.22 | 252,000 | — | — |
| 1995-09-14 | $3.22 | $3.22 | 1,176,000 | — | — |
| 1995-09-13 | $2.84 | $2.84 | 460,800 | — | — |
| 1995-09-12 | $2.80 | $2.80 | 1,880,800 | — | — |
| 1995-09-11 | $2.75 | $2.75 | 570,400 | — | — |
| 1995-09-08 | $2.75 | $2.75 | 544,800 | — | — |
| 1995-09-07 | $2.75 | $2.75 | 257,600 | — | — |
| 1995-09-06 | $2.86 | $2.86 | 587,200 | — | — |
| 1995-09-05 | $2.83 | $2.83 | 684,000 | — | — |
| 1995-09-01 | $2.83 | $2.83 | 207,200 | — | — |
| 1995-08-31 | $2.84 | $2.84 | 50,400 | — | — |
| 1995-08-30 | $2.84 | $2.84 | 228,000 | — | — |
| 1995-08-29 | $2.80 | $2.80 | 36,000 | — | — |
| 1995-08-28 | $2.75 | $2.75 | 108,000 | — | — |
| 1995-08-25 | $2.81 | $2.81 | 24,800 | — | — |
| 1995-08-24 | $2.81 | $2.81 | 229,600 | — | — |
| 1995-08-23 | $2.75 | $2.75 | 252,000 | — | — |
| 1995-08-22 | $2.84 | $2.84 | 442,400 | — | — |
| 1995-08-21 | $2.88 | $2.88 | 1,081,600 | — | — |
| 1995-08-18 | $2.91 | $2.91 | 368,000 | — | — |
| 1995-08-17 | $2.86 | $2.86 | 2,328,800 | — | — |
| 1995-08-16 | $2.72 | $2.72 | 1,267,200 | — | — |
| 1995-08-15 | $2.56 | $2.56 | 596,800 | — | — |
| 1995-08-14 | $2.56 | $2.56 | 150,400 | — | — |
| 1995-08-11 | $2.52 | $2.52 | 289,600 | — | — |
| 1995-08-10 | $2.50 | $2.50 | 168,000 | — | — |
| 1995-08-09 | $2.56 | $2.56 | 3,574,400 | — | — |
| 1995-08-08 | $2.53 | $2.53 | 157,600 | — | — |
| 1995-08-07 | $2.61 | $2.61 | 1,212,800 | — | — |
| 1995-08-04 | $2.66 | $2.66 | 1,005,600 | — | — |
| 1995-08-03 | $2.66 | $2.66 | 2,161,600 | — | — |
| 1995-08-02 | $2.63 | $2.63 | 7,999,200 | — | — |
| 1995-08-01 | $2.78 | $2.78 | 84,800 | — | — |
| 1995-07-31 | $2.78 | $2.78 | 31,200 | — | — |
| 1995-07-28 | $2.78 | $2.78 | 63,200 | — | — |
| 1995-07-27 | $2.88 | $2.88 | 916,000 | — | — |
| 1995-07-26 | $2.78 | $2.78 | 5,600 | — | — |
| 1995-07-25 | $2.83 | $2.83 | 179,200 | — | — |
| 1995-07-24 | $2.84 | $2.84 | 757,600 | — | — |
| 1995-07-21 | $2.67 | $2.67 | 53,600 | — | — |
| 1995-07-20 | $2.69 | $2.69 | 62,400 | — | — |
| 1995-07-19 | $2.72 | $2.72 | 28,800 | — | — |
| 1995-07-18 | $2.78 | $2.78 | 119,200 | — | — |
| 1995-07-17 | $2.84 | $2.84 | 941,600 | — | — |
| 1995-07-14 | $2.80 | $2.80 | 420,800 | — | — |
| 1995-07-13 | $2.86 | $2.86 | 2,342,400 | — | — |
| 1995-07-12 | $2.88 | $2.88 | 1,061,600 | — | — |
| 1995-07-11 | $2.81 | $2.81 | 418,400 | — | — |
| 1995-07-10 | $2.81 | $2.81 | 1,148,000 | — | — |
| 1995-07-07 | $2.88 | $2.88 | 199,200 | — | — |
| 1995-07-06 | $2.81 | $2.81 | 1,457,600 | — | — |
| 1995-07-05 | $2.81 | $2.81 | 228,800 | — | — |
| 1995-07-03 | $2.81 | $2.81 | 96,800 | — | — |
| 1995-06-30 | $2.85 | $2.85 | 737,600 | — | — |
| 1995-06-29 | $2.88 | $2.88 | 940,800 | — | — |
| 1995-06-28 | $2.94 | $2.94 | 495,200 | — | — |
| 1995-06-27 | $2.97 | $2.97 | 632,000 | — | — |
| 1995-06-26 | $2.98 | $2.98 | 39,200 | — | — |
| 1995-06-23 | $3.03 | $3.03 | 276,800 | — | — |
| 1995-06-22 | $2.98 | $2.98 | 284,800 | — | — |
| 1995-06-21 | $3.00 | $3.00 | 1,254,400 | — | — |
| 1995-06-20 | $2.94 | $2.94 | 120,800 | — | — |
| 1995-06-19 | $3.00 | $3.00 | 398,400 | — | — |
| 1995-06-16 | $2.91 | $2.91 | 432,000 | — | — |
| 1995-06-15 | $2.89 | $2.89 | 700,800 | — | — |
| 1995-06-14 | $2.94 | $2.94 | 649,600 | — | — |
| 1995-06-13 | $2.94 | $2.94 | 504,800 | — | — |
| 1995-06-12 | $3.00 | $3.00 | 95,200 | — | — |
| 1995-06-09 | $2.97 | $2.97 | 249,600 | — | — |
| 1995-06-08 | $2.94 | $2.94 | 68,000 | — | — |
| 1995-06-07 | $3.03 | $3.03 | 469,600 | — | — |
| 1995-06-06 | $3.00 | $3.00 | 264,800 | — | — |
| 1995-06-05 | $3.02 | $3.02 | 799,200 | — | — |
| 1995-06-02 | $3.00 | $3.00 | 1,112,800 | — | — |
| 1995-06-01 | $2.88 | $2.88 | 1,427,200 | — | — |
| 1995-05-31 | $2.84 | $2.84 | 487,200 | — | — |
| 1995-05-30 | $2.78 | $2.78 | 558,400 | — | — |
| 1995-05-26 | $2.81 | $2.81 | 64,000 | — | — |
| 1995-05-25 | $2.81 | $2.81 | 209,600 | — | — |
| 1995-05-24 | $2.81 | $2.81 | 1,676,800 | — | — |
| 1995-05-23 | $2.75 | $2.75 | 809,600 | — | — |
| 1995-05-22 | $2.66 | $2.66 | 432,800 | — | — |
| 1995-05-19 | $2.61 | $2.61 | 1,853,600 | — | — |
| 1995-05-18 | $2.64 | $2.64 | 514,400 | — | — |
| 1995-05-17 | $2.71 | $2.71 | 328,000 | — | — |
| 1995-05-16 | $2.72 | $2.72 | 2,481,600 | — | — |
| 1995-05-15 | $2.70 | $2.70 | 3,689,600 | — | — |
| 1995-05-12 | $2.75 | $2.75 | 1,013,600 | — | — |
| 1995-05-11 | $2.75 | $2.75 | 615,200 | — | — |
| 1995-05-10 | $2.75 | $2.75 | 817,600 | — | — |
| 1995-05-09 | $2.75 | $2.75 | 592,800 | — | — |
| 1995-05-08 | $2.81 | $2.81 | 59,200 | — | — |
| 1995-05-05 | $2.81 | $2.81 | 164,000 | — | — |
| 1995-05-04 | $2.81 | $2.81 | 1,011,200 | — | — |
| 1995-05-03 | $2.86 | $2.86 | 791,200 | — | — |
| 1995-05-02 | $2.84 | $2.84 | 1,212,000 | — | — |
| 1995-05-01 | $2.77 | $2.77 | 2,287,200 | — | — |
| 1995-04-28 | $2.77 | $2.77 | 1,076,000 | — | — |
| 1995-04-27 | $2.78 | $2.78 | 3,552,000 | — | — |
| 1995-04-26 | $2.75 | $2.75 | 151,200 | — | — |
| 1995-04-25 | $2.81 | $2.81 | 484,800 | — | — |
| 1995-04-24 | $2.75 | $2.75 | 644,800 | — | — |
| 1995-04-21 | $2.80 | $2.80 | 2,803,200 | — | — |
| 1995-04-20 | $2.73 | $2.73 | 1,023,200 | — | — |
| 1995-04-19 | $2.84 | $2.84 | 1,422,400 | — | — |
| 1995-04-18 | $2.94 | $2.94 | 2,441,600 | — | — |
| 1995-04-17 | $2.95 | $2.95 | 2,233,600 | — | — |
| 1995-04-13 | $2.88 | $2.88 | 2,297,600 | — | — |
| 1995-04-12 | $2.86 | $2.86 | 2,457,600 | — | — |
| 1995-04-11 | $2.86 | $2.86 | 4,096,800 | — | — |
| 1995-04-10 | $2.88 | $2.88 | 2,047,200 | — | — |
| 1995-04-07 | $2.84 | $2.84 | 1,920,800 | — | — |
| 1995-04-06 | $2.89 | $2.89 | 3,776,000 | — | — |
| 1995-04-05 | $2.84 | $2.84 | 12,236,800 | — | — |
| 1995-04-04 | $2.95 | $2.95 | 40,387,200 | — | — |