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
- 1992-06-05 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 | $3.00 | $3.16 | 98,002 | — | — |
| 1995-12-28 | $2.87 | $3.03 | 207,372 | — | — |
| 1995-12-27 | $2.87 | $3.03 | 205,020 | — | — |
| 1995-12-26 | $2.87 | $3.03 | 127,402 | — | — |
| 1995-12-22 | $2.93 | $3.10 | 97,610 | — | — |
| 1995-12-21 | $2.90 | $3.06 | 94,866 | — | — |
| 1995-12-20 | $3.03 | $3.20 | 94,082 | — | — |
| 1995-12-19 | $2.93 | $3.10 | 78,794 | — | — |
| 1995-12-18 | $2.97 | $3.13 | 76,049 | — | — |
| 1995-12-15 | $3.00 | $3.16 | 182,284 | — | — |
| 1995-12-14 | $2.81 | $2.96 | 61,545 | — | — |
| 1995-12-13 | $2.74 | $2.89 | 134,067 | — | — |
| 1995-12-12 | $2.68 | $2.83 | 81,538 | — | — |
| 1995-12-11 | $2.61 | $2.76 | 10,192 | — | — |
| 1995-12-08 | $2.65 | $2.79 | 63,113 | — | — |
| 1995-12-07 | $2.61 | $2.76 | 460,609 | — | — |
| 1995-12-06 | $2.84 | $3.00 | 576,251 | — | — |
| 1995-12-05 | $2.87 | $3.03 | 486,873 | — | — |
| 1995-12-04 | $2.81 | $2.96 | 326,934 | — | — |
| 1995-12-01 | $2.65 | $2.79 | 14,896 | — | — |
| 1995-11-30 | $2.55 | $2.69 | 357,119 | — | — |
| 1995-11-29 | $2.55 | $2.69 | 141,123 | — | — |
| 1995-11-28 | $2.58 | $2.73 | 34,105 | — | — |
| 1995-11-27 | $2.58 | $2.73 | 54,881 | — | — |
| 1995-11-24 | $2.58 | $2.73 | 22,344 | — | — |
| 1995-11-22 | $2.65 | $2.79 | 132,499 | — | — |
| 1995-11-21 | $2.71 | $2.86 | 66,641 | — | — |
| 1995-11-20 | $2.74 | $2.89 | 52,921 | — | — |
| 1995-11-17 | $2.77 | $2.93 | 109,370 | — | — |
| 1995-11-16 | $2.81 | $2.96 | 75,657 | — | — |
| 1995-11-15 | $2.84 | $3.00 | 195,612 | — | — |
| 1995-11-14 | $2.93 | $3.10 | 47,433 | — | — |
| 1995-11-13 | $2.93 | $3.10 | 67,425 | — | — |
| 1995-11-10 | $2.87 | $3.03 | 7,448 | — | — |
| 1995-11-09 | $2.90 | $3.06 | 4,312 | — | — |
| 1995-11-08 | $2.90 | $3.06 | 10,192 | — | — |
| 1995-11-07 | $2.90 | $3.06 | 235,989 | — | — |
| 1995-11-06 | $3.00 | $3.16 | 739,326 | — | — |
| 1995-11-03 | $2.90 | $3.06 | 23,128 | — | — |
| 1995-11-02 | $3.00 | $3.16 | 149,747 | — | — |
| 1995-11-01 | $2.97 | $3.13 | 101,922 | — | — |
| 1995-10-31 | $2.84 | $3.00 | 10,192 | — | — |
| 1995-10-30 | $2.84 | $3.00 | 3,136 | — | — |
| 1995-10-27 | $2.84 | $3.00 | 148,571 | — | — |
| 1995-10-26 | $2.90 | $3.06 | 230,108 | — | — |
| 1995-10-25 | $2.93 | $3.10 | 324,582 | — | — |
| 1995-10-24 | $2.93 | $3.10 | 125,050 | — | — |
| 1995-10-23 | $3.00 | $3.16 | 64,289 | — | — |
| 1995-10-20 | $3.03 | $3.20 | 183,068 | — | — |
| 1995-10-19 | $3.03 | $3.20 | 381,031 | — | — |
| 1995-10-18 | $2.87 | $3.03 | 458,257 | — | — |
| 1995-10-17 | $2.92 | $3.08 | 291,654 | — | — |
| 1995-10-16 | $2.71 | $2.86 | 159,155 | — | — |
| 1995-10-13 | $2.71 | $2.86 | 108,978 | — | — |
| 1995-10-12 | $2.65 | $2.79 | 36,065 | — | — |
| 1995-10-11 | $2.68 | $2.83 | 50,177 | — | — |
| 1995-10-10 | $2.65 | $2.79 | 117,994 | — | — |
| 1995-10-09 | $2.68 | $2.83 | 84,282 | — | — |
| 1995-10-06 | $2.68 | $2.83 | 34,889 | — | — |
| 1995-10-05 | $2.65 | $2.79 | 183,852 | — | — |
| 1995-10-04 | $2.68 | $2.83 | 29,401 | — | — |
| 1995-10-03 | $2.65 | $2.79 | 90,946 | — | — |
| 1995-10-02 | $2.74 | $2.89 | 88,202 | — | — |
| 1995-09-29 | $2.74 | $2.89 | 265,389 | — | — |
| 1995-09-28 | $2.61 | $2.76 | 31,361 | — | — |
| 1995-09-27 | $2.61 | $2.76 | 100,746 | — | — |
| 1995-09-26 | $2.68 | $2.83 | 219,916 | — | — |
| 1995-09-25 | $2.61 | $2.76 | 29,009 | — | — |
| 1995-09-22 | $2.61 | $2.76 | 64,289 | — | — |
| 1995-09-21 | $2.68 | $2.83 | 129,363 | — | — |
| 1995-09-20 | $2.61 | $2.76 | 237,557 | — | — |
| 1995-09-19 | $2.74 | $2.89 | 466,489 | — | — |
| 1995-09-18 | $2.68 | $2.83 | 472,369 | — | — |
| 1995-09-15 | $2.80 | $2.96 | 266,173 | — | — |
| 1995-09-14 | $2.78 | $2.93 | 247,514 | — | — |
| 1995-09-13 | $2.82 | $2.98 | 142,691 | — | — |
| 1995-09-12 | $2.80 | $2.96 | 198,669 | — | — |
| 1995-09-11 | $2.78 | $2.93 | 191,535 | — | — |
| 1995-09-08 | $2.82 | $2.98 | 22,501 | — | — |
| 1995-09-07 | $2.78 | $2.93 | 229,952 | — | — |
| 1995-09-06 | $2.82 | $2.98 | 65,308 | — | — |
| 1995-09-05 | $2.78 | $2.93 | 9,879 | — | — |
| 1995-09-01 | $2.80 | $2.96 | 88,359 | — | — |
| 1995-08-31 | $2.78 | $2.93 | 315,017 | — | — |
| 1995-08-30 | $2.80 | $2.96 | 437,951 | — | — |
| 1995-08-29 | $2.81 | $2.97 | 673,939 | — | — |
| 1995-08-28 | $2.80 | $2.96 | 231,049 | — | — |
| 1995-08-25 | $2.82 | $2.98 | 76,285 | — | — |
| 1995-08-24 | $2.89 | $3.05 | 119,641 | — | — |
| 1995-08-23 | $2.89 | $3.05 | 117,994 | — | — |
| 1995-08-22 | $2.80 | $2.96 | 19,757 | — | — |
| 1995-08-21 | $2.80 | $2.96 | 32,380 | — | — |
| 1995-08-18 | $2.80 | $2.96 | 993,896 | — | — |
| 1995-08-17 | $2.80 | $2.96 | 56,527 | — | — |
| 1995-08-16 | $2.80 | $2.96 | 444,537 | — | — |
| 1995-08-15 | $2.62 | $2.76 | 37,319 | — | — |
| 1995-08-14 | $2.66 | $2.81 | 176,717 | — | — |
| 1995-08-11 | $2.66 | $2.81 | 25,245 | — | — |
| 1995-08-10 | $2.69 | $2.84 | 63,662 | — | — |
| 1995-08-09 | $2.60 | $2.74 | 43,356 | — | — |
| 1995-08-08 | $2.66 | $2.81 | 3,842 | — | — |
| 1995-08-07 | $2.57 | $2.72 | 332,030 | — | — |
| 1995-08-04 | $2.66 | $2.81 | 10,976 | — | — |
| 1995-08-03 | $2.66 | $2.81 | 1,646 | — | — |
| 1995-08-02 | $2.69 | $2.84 | 23,050 | — | — |
| 1995-08-01 | $2.73 | $2.88 | 80,126 | — | — |
| 1995-07-31 | $2.69 | $2.84 | 35,124 | — | — |
| 1995-07-28 | $2.66 | $2.81 | 99,884 | — | — |
| 1995-07-27 | $2.66 | $2.81 | 14,818 | — | — |
| 1995-07-26 | $2.73 | $2.88 | 18,111 | — | — |
| 1995-07-25 | $2.66 | $2.81 | 114,153 | — | — |
| 1995-07-24 | $2.69 | $2.84 | 76,285 | — | — |
| 1995-07-21 | $2.71 | $2.86 | 271,661 | — | — |
| 1995-07-20 | $2.71 | $2.86 | 93,298 | — | — |
| 1995-07-19 | $2.73 | $2.88 | 212,939 | — | — |
| 1995-07-18 | $2.78 | $2.93 | 636,072 | — | — |
| 1995-07-17 | $2.64 | $2.79 | 302,395 | — | — |
| 1995-07-14 | $2.64 | $2.79 | 396,790 | — | — |
| 1995-07-13 | $2.80 | $2.96 | 304,590 | — | — |
| 1995-07-12 | $2.69 | $2.84 | 647,048 | — | — |
| 1995-07-11 | $2.57 | $2.72 | 636,620 | — | — |
| 1995-07-10 | $2.57 | $2.72 | 217,329 | — | — |
| 1995-07-07 | $2.51 | $2.64 | 502,162 | — | — |
| 1995-07-06 | $2.46 | $2.60 | 117,994 | — | — |
| 1995-07-05 | $2.35 | $2.48 | 73,541 | — | — |
| 1995-07-03 | $2.41 | $2.55 | 60,918 | — | — |
| 1995-06-30 | $2.44 | $2.57 | 49,393 | — | — |
| 1995-06-29 | $2.44 | $2.57 | 144,886 | — | — |
| 1995-06-28 | $2.30 | $2.43 | 37,319 | — | — |
| 1995-06-27 | $2.37 | $2.50 | 105,372 | — | — |
| 1995-06-26 | $2.37 | $2.50 | 282,637 | — | — |
| 1995-06-23 | $2.30 | $2.43 | 338,067 | — | — |
| 1995-06-22 | $2.21 | $2.33 | 117,445 | — | — |
| 1995-06-21 | $2.28 | $2.40 | 76,833 | — | — |
| 1995-06-20 | $2.23 | $2.36 | 85,066 | — | — |
| 1995-06-19 | $2.19 | $2.31 | 138,849 | — | — |
| 1995-06-16 | $2.16 | $2.28 | 30,185 | — | — |
| 1995-06-15 | $2.23 | $2.36 | 229,952 | — | — |
| 1995-06-14 | $2.28 | $2.40 | 1,646 | — | — |
| 1995-06-13 | $2.25 | $2.38 | 93,847 | — | — |
| 1995-06-12 | $2.22 | $2.34 | 0 | — | — |
| 1995-06-09 | $2.22 | $2.34 | 94,944 | — | — |
| 1995-06-08 | $2.28 | $2.40 | 172,327 | — | — |
| 1995-06-07 | $2.32 | $2.45 | 58,174 | — | — |
| 1995-06-06 | $2.36 | $2.49 | 76,285 | — | — |
| 1995-06-05 | $2.35 | $2.48 | 294,711 | — | — |
| 1995-06-02 | $2.28 | $2.40 | 172,875 | — | — |
| 1995-06-01 | $2.23 | $2.36 | 501,613 | — | — |
| 1995-05-31 | $2.10 | $2.21 | 5,488 | — | — |
| 1995-05-30 | $2.05 | $2.16 | 15,367 | — | — |
| 1995-05-26 | $2.05 | $2.16 | 0 | — | — |
| 1995-05-25 | $2.05 | $2.16 | 33,477 | — | — |
| 1995-05-24 | $2.14 | $2.26 | 133,361 | — | — |
| 1995-05-23 | $1.99 | $2.10 | 26,919 | — | — |
| 1995-05-22 | $1.94 | $2.05 | 37,687 | — | — |
| 1995-05-19 | $1.99 | $2.10 | 92,123 | — | — |
| 1995-05-18 | $1.99 | $2.10 | 369,690 | — | — |
| 1995-05-17 | $2.01 | $2.12 | 226,121 | — | — |
| 1995-05-16 | $2.01 | $2.12 | 504,884 | — | — |
| 1995-05-15 | $1.88 | $1.98 | 26,321 | — | — |
| 1995-05-12 | $1.92 | $2.03 | 519,241 | — | — |
| 1995-05-11 | $2.05 | $2.16 | 348,753 | — | — |
| 1995-05-10 | $2.15 | $2.27 | 495,911 | — | — |
| 1995-05-09 | $2.21 | $2.34 | 482,152 | — | — |
| 1995-05-08 | $2.13 | $2.25 | 506,080 | — | — |
| 1995-05-05 | $1.90 | $2.01 | 463,010 | — | — |
| 1995-05-04 | $1.78 | $1.87 | 69,990 | — | — |
| 1995-05-03 | $1.80 | $1.90 | 215,951 | — | — |
| 1995-05-02 | $1.82 | $1.92 | 397,805 | — | — |
| 1995-05-01 | $1.65 | $1.74 | 30,508 | — | — |
| 1995-04-28 | $1.63 | $1.72 | 1,196 | — | — |
| 1995-04-27 | $1.63 | $1.72 | 31,705 | — | — |
| 1995-04-26 | $1.61 | $1.70 | 34,696 | — | — |
| 1995-04-25 | $1.59 | $1.68 | 1,196 | — | — |
| 1995-04-24 | $1.63 | $1.72 | 574,275 | — | — |
| 1995-04-21 | $1.63 | $1.72 | 484,545 | — | — |
| 1995-04-20 | $1.59 | $1.68 | 1,196 | — | — |
| 1995-04-19 | $1.59 | $1.68 | 95,713 | — | — |
| 1995-04-18 | $1.59 | $1.68 | 81,356 | — | — |
| 1995-04-17 | $1.59 | $1.68 | 882,350 | — | — |
| 1995-04-13 | $1.57 | $1.65 | 5,384 | — | — |
| 1995-04-12 | $1.58 | $1.67 | 82,552 | — | — |
| 1995-04-11 | $1.61 | $1.70 | 77,766 | — | — |
| 1995-04-10 | $1.69 | $1.79 | 3,309,861 | — | — |
| 1995-04-07 | $1.63 | $1.72 | 13,759 | — | — |
| 1995-04-06 | $1.63 | $1.72 | 17,348 | — | — |
| 1995-04-05 | $1.67 | $1.76 | 8,973 | — | — |
| 1995-04-04 | $1.65 | $1.74 | 138,783 | — | — |
| 1995-04-03 | $1.63 | $1.72 | 5,982 | — | — |
| 1995-03-31 | $1.67 | $1.76 | 0 | — | — |
| 1995-03-30 | $1.67 | $1.76 | 2,991 | — | — |
| 1995-03-29 | $1.67 | $1.76 | 84,347 | — | — |
| 1995-03-28 | $1.66 | $1.75 | 28,714 | — | — |
| 1995-03-27 | $1.63 | $1.72 | 171,086 | — | — |
| 1995-03-24 | $1.63 | $1.72 | 40,678 | — | — |
| 1995-03-23 | $1.61 | $1.70 | 15,553 | — | — |
| 1995-03-22 | $1.61 | $1.70 | 598 | — | — |
| 1995-03-21 | $1.57 | $1.65 | 544,963 | — | — |
| 1995-03-20 | $1.61 | $1.70 | 65,204 | — | — |
| 1995-03-17 | $1.67 | $1.76 | 8,973 | — | — |
| 1995-03-16 | $1.61 | $1.70 | 93,918 | — | — |
| 1995-03-15 | $1.65 | $1.74 | 260,817 | — | — |
| 1995-03-14 | $1.57 | $1.65 | 131,007 | — | — |
| 1995-03-13 | $1.55 | $1.63 | 59,222 | — | — |
| 1995-03-10 | $1.55 | $1.63 | 440,278 | — | — |
| 1995-03-09 | $1.55 | $1.63 | 224,925 | — | — |
| 1995-03-08 | $1.59 | $1.68 | 17,348 | — | — |
| 1995-03-07 | $1.65 | $1.74 | 437,287 | — | — |
| 1995-03-06 | $1.64 | $1.73 | 250,049 | — | — |
| 1995-03-03 | $1.65 | $1.74 | 237,487 | — | — |
| 1995-03-02 | $1.67 | $1.76 | 279,361 | — | — |
| 1995-03-01 | $1.69 | $1.79 | 0 | — | — |
| 1995-02-28 | $1.69 | $1.79 | 164,506 | — | — |
| 1995-02-27 | $1.67 | $1.76 | 64,606 | — | — |
| 1995-02-24 | $1.69 | $1.79 | 83,749 | — | — |
| 1995-02-23 | $1.67 | $1.76 | 23,330 | — | — |
| 1995-02-22 | $1.65 | $1.74 | 623,328 | — | — |
| 1995-02-21 | $1.65 | $1.74 | 0 | — | — |
| 1995-02-17 | $1.65 | $1.74 | 190,827 | — | — |
| 1995-02-16 | $1.65 | $1.74 | 299,102 | — | — |
| 1995-02-15 | $1.65 | $1.74 | 318,244 | — | — |
| 1995-02-14 | $1.59 | $1.68 | 52,044 | — | — |
| 1995-02-13 | $1.63 | $1.72 | 151,944 | — | — |
| 1995-02-10 | $1.63 | $1.72 | 5,982 | — | — |
| 1995-02-09 | $1.61 | $1.70 | 10,169 | — | — |
| 1995-02-08 | $1.61 | $1.70 | 125,623 | — | — |
| 1995-02-07 | $1.61 | $1.70 | 8,973 | — | — |
| 1995-02-06 | $1.61 | $1.70 | 108,275 | — | — |
| 1995-02-03 | $1.59 | $1.68 | 74,177 | — | — |
| 1995-02-02 | $1.63 | $1.72 | 598 | — | — |
| 1995-02-01 | $1.61 | $1.70 | 327,816 | — | — |
| 1995-01-31 | $1.65 | $1.74 | 230,308 | — | — |
| 1995-01-30 | $1.65 | $1.74 | 100,498 | — | — |
| 1995-01-27 | $1.69 | $1.79 | 23,928 | — | — |
| 1995-01-26 | $1.65 | $1.74 | 89,132 | — | — |
| 1995-01-25 | $1.65 | $1.74 | 299,102 | — | — |
| 1995-01-24 | $1.63 | $1.72 | 11,366 | — | — |
| 1995-01-23 | $1.66 | $1.75 | 41,276 | — | — |
| 1995-01-20 | $1.69 | $1.79 | 89,731 | — | — |
| 1995-01-19 | $1.65 | $1.74 | 50,249 | — | — |
| 1995-01-18 | $1.69 | $1.79 | 369,092 | — | — |
| 1995-01-17 | $1.71 | $1.81 | 901,493 | — | — |
| 1995-01-16 | $1.63 | $1.72 | 73,579 | — | — |
| 1995-01-13 | $1.59 | $1.68 | 232,701 | — | — |
| 1995-01-12 | $1.53 | $1.61 | 16,750 | — | — |
| 1995-01-11 | $1.53 | $1.61 | 5,982 | — | — |
| 1995-01-10 | $1.53 | $1.61 | 240,478 | — | — |
| 1995-01-09 | $1.53 | $1.61 | 175,274 | — | — |
| 1995-01-06 | $1.48 | $1.57 | 2,735,585 | — | — |
| 1995-01-05 | $1.50 | $1.59 | 2,470,581 | — | — |
| 1995-01-04 | $1.53 | $1.61 | 506,080 | — | — |
| 1995-01-03 | $1.50 | $1.59 | 49,651 | — | — |