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
- 1978-12-29 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 | $2.67 | $2.69 | 315,420 | — | — |
| 1995-12-28 | $2.66 | $2.68 | 395,168 | — | — |
| 1995-12-27 | $2.66 | $2.68 | 159,496 | — | — |
| 1995-12-26 | $2.66 | $2.68 | 960,544 | — | — |
| 1995-12-22 | $2.63 | $2.65 | 204,726 | — | — |
| 1995-12-21 | $2.65 | $2.67 | 528,478 | — | — |
| 1995-12-20 | $2.66 | $2.68 | 567,757 | — | — |
| 1995-12-19 | $2.61 | $2.64 | 1,121,230 | — | — |
| 1995-12-18 | $2.65 | $2.67 | 390,407 | — | — |
| 1995-12-15 | $2.71 | $2.73 | 1,171,221 | — | — |
| 1995-12-14 | $2.79 | $2.82 | 778,434 | — | — |
| 1995-12-13 | $2.80 | $2.83 | 1,117,659 | — | — |
| 1995-12-12 | $2.80 | $2.83 | 598,704 | — | — |
| 1995-12-11 | $2.76 | $2.79 | 310,659 | — | — |
| 1995-12-08 | $2.76 | $2.79 | 610,606 | — | — |
| 1995-12-07 | $2.73 | $2.75 | 986,730 | — | — |
| 1995-12-06 | $2.77 | $2.80 | 1,702,080 | — | — |
| 1995-12-05 | $2.63 | $2.65 | 2,193,660 | — | — |
| 1995-12-04 | $2.57 | $2.60 | 2,916,151 | — | — |
| 1995-12-01 | $2.57 | $2.60 | 855,801 | — | — |
| 1995-11-30 | $2.58 | $2.61 | 308,279 | — | — |
| 1995-11-29 | $2.66 | $2.68 | 471,345 | — | — |
| 1995-11-28 | $2.60 | $2.63 | 653,456 | — | — |
| 1995-11-27 | $2.71 | $2.73 | 615,367 | — | — |
| 1995-11-24 | $2.70 | $2.72 | 311,850 | — | — |
| 1995-11-22 | $2.70 | $2.72 | 851,040 | — | — |
| 1995-11-21 | $2.73 | $2.75 | 259,478 | — | — |
| 1995-11-20 | $2.73 | $2.75 | 308,279 | — | — |
| 1995-11-17 | $2.72 | $2.74 | 128,549 | — | — |
| 1995-11-16 | $2.72 | $2.74 | 724,872 | — | — |
| 1995-11-15 | $2.72 | $2.74 | 474,916 | — | — |
| 1995-11-14 | $2.76 | $2.79 | 309,469 | — | — |
| 1995-11-13 | $2.80 | $2.83 | 363,031 | — | — |
| 1995-11-10 | $2.75 | $2.78 | 120,217 | — | — |
| 1995-11-09 | $2.76 | $2.79 | 748,677 | — | — |
| 1995-11-08 | $2.75 | $2.78 | 1,150,987 | — | — |
| 1995-11-07 | $2.71 | $2.73 | 526,097 | — | — |
| 1995-11-06 | $2.67 | $2.69 | 241,624 | — | — |
| 1995-11-03 | $2.61 | $2.64 | 602,274 | — | — |
| 1995-11-02 | $2.64 | $2.66 | 196,394 | — | — |
| 1995-11-01 | $2.61 | $2.64 | 315,420 | — | — |
| 1995-10-31 | $2.60 | $2.63 | 465,394 | — | — |
| 1995-10-30 | $2.59 | $2.62 | 179,730 | — | — |
| 1995-10-27 | $2.56 | $2.58 | 108,314 | — | — |
| 1995-10-26 | $2.59 | $2.62 | 123,788 | — | — |
| 1995-10-25 | $2.58 | $2.61 | 1,879,429 | — | — |
| 1995-10-24 | $2.60 | $2.63 | 1,042,673 | — | — |
| 1995-10-23 | $2.59 | $2.62 | 915,314 | — | — |
| 1995-10-20 | $2.69 | $2.71 | 530,858 | — | — |
| 1995-10-19 | $2.75 | $2.78 | 280,903 | — | — |
| 1995-10-18 | $2.77 | $2.80 | 439,208 | — | — |
| 1995-10-17 | $2.74 | $2.76 | 333,274 | — | — |
| 1995-10-16 | $2.71 | $2.73 | 908,173 | — | — |
| 1995-10-13 | $2.64 | $2.66 | 709,398 | — | — |
| 1995-10-12 | $2.60 | $2.63 | 216,628 | — | — |
| 1995-10-11 | $2.59 | $2.62 | 372,553 | — | — |
| 1995-10-10 | $2.59 | $2.62 | 340,416 | — | — |
| 1995-10-09 | $2.60 | $2.63 | 270,190 | — | — |
| 1995-10-06 | $2.64 | $2.66 | 553,474 | — | — |
| 1995-10-05 | $2.65 | $2.67 | 399,929 | — | — |
| 1995-10-04 | $2.65 | $2.67 | 584,420 | — | — |
| 1995-10-03 | $2.69 | $2.71 | 342,796 | — | — |
| 1995-10-02 | $2.72 | $2.74 | 458,252 | — | — |
| 1995-09-29 | $2.75 | $2.78 | 224,960 | — | — |
| 1995-09-28 | $2.70 | $2.72 | 1,335,478 | — | — |
| 1995-09-27 | $2.74 | $2.76 | 85,699 | — | — |
| 1995-09-26 | $2.77 | $2.80 | 703,447 | — | — |
| 1995-09-25 | $2.79 | $2.82 | 296,376 | — | — |
| 1995-09-22 | $2.80 | $2.83 | 108,314 | — | — |
| 1995-09-21 | $2.83 | $2.85 | 232,102 | — | — |
| 1995-09-20 | $2.83 | $2.85 | 360,650 | — | — |
| 1995-09-19 | $2.80 | $2.83 | 1,303,341 | — | — |
| 1995-09-18 | $2.85 | $2.87 | 495,150 | — | — |
| 1995-09-15 | $2.89 | $2.91 | 879,606 | — | — |
| 1995-09-14 | $2.79 | $2.82 | 295,186 | — | — |
| 1995-09-13 | $2.76 | $2.78 | 207,106 | — | — |
| 1995-09-12 | $2.77 | $2.79 | 491,580 | — | — |
| 1995-09-11 | $2.79 | $2.82 | 115,456 | — | — |
| 1995-09-08 | $2.78 | $2.81 | 514,195 | — | — |
| 1995-09-07 | $2.84 | $2.86 | 336,845 | — | — |
| 1995-09-06 | $2.85 | $2.87 | 267,810 | — | — |
| 1995-09-05 | $2.81 | $2.84 | 188,062 | — | — |
| 1995-09-01 | $2.79 | $2.82 | 551,093 | — | — |
| 1995-08-31 | $2.77 | $2.79 | 144,022 | — | — |
| 1995-08-30 | $2.73 | $2.75 | 241,624 | — | — |
| 1995-08-29 | $2.75 | $2.77 | 103,553 | — | — |
| 1995-08-28 | $2.75 | $2.77 | 557,044 | — | — |
| 1995-08-25 | $2.78 | $2.81 | 264,239 | — | — |
| 1995-08-24 | $2.79 | $2.82 | 266,619 | — | — |
| 1995-08-23 | $2.76 | $2.78 | 410,642 | — | — |
| 1995-08-22 | $2.78 | $2.81 | 422,544 | — | — |
| 1995-08-21 | $2.73 | $2.75 | 692,735 | — | — |
| 1995-08-18 | $2.68 | $2.70 | 157,115 | — | — |
| 1995-08-17 | $2.68 | $2.70 | 249,956 | — | — |
| 1995-08-16 | $2.66 | $2.68 | 408,261 | — | — |
| 1995-08-15 | $2.69 | $2.71 | 302,327 | — | — |
| 1995-08-14 | $2.70 | $2.72 | 249,956 | — | — |
| 1995-08-11 | $2.68 | $2.70 | 616,558 | — | — |
| 1995-08-10 | $2.70 | $2.72 | 883,177 | — | — |
| 1995-08-09 | $2.67 | $2.69 | 1,187,885 | — | — |
| 1995-08-08 | $2.65 | $2.67 | 283,283 | — | — |
| 1995-08-07 | $2.66 | $2.68 | 223,770 | — | — |
| 1995-08-04 | $2.69 | $2.71 | 273,761 | — | — |
| 1995-08-03 | $2.70 | $2.72 | 182,111 | — | — |
| 1995-08-02 | $2.72 | $2.74 | 342,796 | — | — |
| 1995-08-01 | $2.72 | $2.74 | 413,022 | — | — |
| 1995-07-31 | $2.69 | $2.71 | 812,951 | — | — |
| 1995-07-28 | $2.70 | $2.72 | 411,832 | — | — |
| 1995-07-27 | $2.74 | $2.76 | 914,124 | — | — |
| 1995-07-26 | $2.72 | $2.74 | 1,280,726 | — | — |
| 1995-07-25 | $2.60 | $2.63 | 334,465 | — | — |
| 1995-07-24 | $2.58 | $2.60 | 751,058 | — | — |
| 1995-07-21 | $2.59 | $2.62 | 668,929 | — | — |
| 1995-07-20 | $2.56 | $2.58 | 365,412 | — | — |
| 1995-07-19 | $2.65 | $2.67 | 411,832 | — | — |
| 1995-07-18 | $2.71 | $2.73 | 785,575 | — | — |
| 1995-07-17 | $2.73 | $2.75 | 1,348,571 | — | — |
| 1995-07-14 | $2.60 | $2.63 | 660,597 | — | — |
| 1995-07-13 | $2.64 | $2.66 | 1,339,049 | — | — |
| 1995-07-12 | $2.64 | $2.66 | 980,779 | — | — |
| 1995-07-11 | $2.65 | $2.67 | 418,973 | — | — |
| 1995-07-10 | $2.63 | $2.65 | 489,199 | — | — |
| 1995-07-07 | $2.58 | $2.60 | 1,896,093 | — | — |
| 1995-07-06 | $2.57 | $2.59 | 377,314 | — | — |
| 1995-07-05 | $2.58 | $2.60 | 495,150 | — | — |
| 1995-07-03 | $2.59 | $2.62 | 136,881 | — | — |
| 1995-06-30 | $2.56 | $2.58 | 867,704 | — | — |
| 1995-06-29 | $2.56 | $2.58 | 251,146 | — | — |
| 1995-06-28 | $2.58 | $2.60 | 223,770 | — | — |
| 1995-06-27 | $2.58 | $2.60 | 98,792 | — | — |
| 1995-06-26 | $2.64 | $2.66 | 252,336 | — | — |
| 1995-06-23 | $2.67 | $2.69 | 197,584 | — | — |
| 1995-06-22 | $2.65 | $2.67 | 293,996 | — | — |
| 1995-06-21 | $2.64 | $2.66 | 522,527 | — | — |
| 1995-06-20 | $2.57 | $2.59 | 1,659,230 | — | — |
| 1995-06-19 | $2.61 | $2.63 | 724,872 | — | — |
| 1995-06-16 | $2.66 | $2.68 | 234,482 | — | — |
| 1995-06-15 | $2.65 | $2.67 | 386,836 | — | — |
| 1995-06-14 | $2.67 | $2.69 | 277,332 | — | — |
| 1995-06-13 | $2.65 | $2.67 | 626,080 | — | — |
| 1995-06-12 | $2.67 | $2.69 | 717,730 | — | — |
| 1995-06-09 | $2.64 | $2.66 | 532,049 | — | — |
| 1995-06-08 | $2.65 | $2.67 | 257,097 | — | — |
| 1995-06-07 | $2.63 | $2.65 | 434,447 | — | — |
| 1995-06-06 | $2.65 | $2.67 | 508,243 | — | — |
| 1995-06-05 | $2.61 | $2.63 | 496,341 | — | — |
| 1995-06-02 | $2.59 | $2.61 | 239,243 | — | — |
| 1995-06-01 | $2.57 | $2.59 | 1,299,770 | — | — |
| 1995-05-31 | $2.54 | $2.56 | 532,049 | — | — |
| 1995-05-30 | $2.50 | $2.52 | 676,071 | — | — |
| 1995-05-26 | $2.47 | $2.49 | 190,442 | — | — |
| 1995-05-25 | $2.54 | $2.56 | 285,664 | — | — |
| 1995-05-24 | $2.52 | $2.54 | 1,185,505 | — | — |
| 1995-05-23 | $2.54 | $2.56 | 639,173 | — | — |
| 1995-05-22 | $2.50 | $2.52 | 377,314 | — | — |
| 1995-05-19 | $2.48 | $2.50 | 489,199 | — | — |
| 1995-05-18 | $2.53 | $2.55 | 609,416 | — | — |
| 1995-05-17 | $2.54 | $2.56 | 120,217 | — | — |
| 1995-05-16 | $2.54 | $2.56 | 279,712 | — | — |
| 1995-05-15 | $2.54 | $2.56 | 390,407 | — | — |
| 1995-05-12 | $2.50 | $2.52 | 299,947 | — | — |
| 1995-05-11 | $2.53 | $2.55 | 515,385 | — | — |
| 1995-05-10 | $2.52 | $2.54 | 389,217 | — | — |
| 1995-05-09 | $2.55 | $2.57 | 277,332 | — | — |
| 1995-05-08 | $2.55 | $2.57 | 685,593 | — | — |
| 1995-05-05 | $2.54 | $2.56 | 582,040 | — | — |
| 1995-05-04 | $2.57 | $2.59 | 777,243 | — | — |
| 1995-05-03 | $2.58 | $2.60 | 840,328 | — | — |
| 1995-05-02 | $2.54 | $2.56 | 308,279 | — | — |
| 1995-05-01 | $2.51 | $2.53 | 1,289,058 | — | — |
| 1995-04-28 | $2.50 | $2.52 | 936,739 | — | — |
| 1995-04-27 | $2.43 | $2.44 | 723,681 | — | — |
| 1995-04-26 | $2.37 | $2.39 | 2,127,005 | — | — |
| 1995-04-25 | $2.35 | $2.37 | 710,589 | — | — |
| 1995-04-24 | $2.33 | $2.35 | 1,248,589 | — | — |
| 1995-04-21 | $2.32 | $2.34 | 1,890,142 | — | — |
| 1995-04-20 | $2.27 | $2.29 | 753,438 | — | — |
| 1995-04-19 | $2.24 | $2.25 | 1,458,075 | — | — |
| 1995-04-18 | $2.27 | $2.29 | 1,003,394 | — | — |
| 1995-04-17 | $2.33 | $2.35 | 338,035 | — | — |
| 1995-04-13 | $2.40 | $2.42 | 831,996 | — | — |
| 1995-04-12 | $2.40 | $2.42 | 1,353,332 | — | — |
| 1995-04-11 | $2.42 | $2.43 | 496,341 | — | — |
| 1995-04-10 | $2.37 | $2.39 | 912,934 | — | — |
| 1995-04-07 | $2.32 | $2.34 | 718,920 | — | — |
| 1995-04-06 | $2.32 | $2.34 | 527,288 | — | — |
| 1995-04-05 | $2.35 | $2.37 | 343,987 | — | — |
| 1995-04-04 | $2.31 | $2.33 | 735,584 | — | — |
| 1995-04-03 | $2.35 | $2.37 | 1,228,354 | — | — |
| 1995-03-31 | $2.40 | $2.42 | 743,916 | — | — |
| 1995-03-30 | $2.44 | $2.45 | 338,035 | — | — |
| 1995-03-29 | $2.45 | $2.47 | 496,341 | — | — |
| 1995-03-28 | $2.44 | $2.45 | 826,044 | — | — |
| 1995-03-27 | $2.42 | $2.43 | 548,712 | — | — |
| 1995-03-24 | $2.42 | $2.43 | 2,382,912 | — | — |
| 1995-03-23 | $2.37 | $2.39 | 601,084 | — | — |
| 1995-03-22 | $2.37 | $2.39 | 1,131,943 | — | — |
| 1995-03-21 | $2.38 | $2.40 | 510,624 | — | — |
| 1995-03-20 | $2.37 | $2.39 | 517,766 | — | — |
| 1995-03-17 | $2.38 | $2.40 | 621,319 | — | — |
| 1995-03-16 | $2.32 | $2.34 | 1,264,062 | — | — |
| 1995-03-15 | $2.35 | $2.37 | 483,248 | — | — |
| 1995-03-14 | $2.38 | $2.40 | 535,620 | — | — |
| 1995-03-13 | $2.39 | $2.41 | 368,982 | — | — |
| 1995-03-10 | $2.42 | $2.43 | 374,934 | — | — |
| 1995-03-09 | $2.44 | $2.45 | 374,934 | — | — |
| 1995-03-08 | $2.44 | $2.45 | 302,327 | — | — |
| 1995-03-07 | $2.45 | $2.46 | 238,053 | — | — |
| 1995-03-06 | $2.45 | $2.46 | 222,580 | — | — |
| 1995-03-03 | $2.48 | $2.50 | 427,305 | — | — |
| 1995-03-02 | $2.47 | $2.48 | 851,040 | — | — |
| 1995-03-01 | $2.47 | $2.48 | 432,066 | — | — |
| 1995-02-28 | $2.48 | $2.50 | 1,021,248 | — | — |
| 1995-02-27 | $2.45 | $2.46 | 1,177,173 | — | — |
| 1995-02-24 | $2.49 | $2.51 | 529,668 | — | — |
| 1995-02-23 | $2.47 | $2.48 | 1,279,536 | — | — |
| 1995-02-22 | $2.44 | $2.45 | 451,111 | — | — |
| 1995-02-21 | $2.36 | $2.38 | 849,850 | — | — |
| 1995-02-17 | $2.35 | $2.37 | 1,012,916 | — | — |
| 1995-02-16 | $2.37 | $2.39 | 999,823 | — | — |
| 1995-02-15 | $2.34 | $2.36 | 1,008,155 | — | — |
| 1995-02-14 | $2.31 | $2.33 | 927,217 | — | — |
| 1995-02-13 | $2.28 | $2.29 | 1,099,805 | — | — |
| 1995-02-10 | $2.23 | $2.24 | 678,451 | — | — |
| 1995-02-09 | $2.23 | $2.24 | 446,350 | — | — |
| 1995-02-08 | $2.19 | $2.21 | 1,024,819 | — | — |
| 1995-02-07 | $2.22 | $2.23 | 1,117,659 | — | — |
| 1995-02-06 | $2.18 | $2.20 | 224,960 | — | — |
| 1995-02-03 | $2.14 | $2.16 | 1,230,735 | — | — |
| 1995-02-02 | $2.11 | $2.13 | 2,054,398 | — | — |
| 1995-02-01 | $2.05 | $2.06 | 2,179,376 | — | — |
| 1995-01-31 | $2.09 | $2.10 | 1,883,000 | — | — |
| 1995-01-30 | $2.17 | $2.19 | 333,274 | — | — |
| 1995-01-27 | $2.26 | $2.27 | 404,690 | — | — |
| 1995-01-26 | $2.24 | $2.25 | 296,376 | — | — |
| 1995-01-25 | $2.28 | $2.29 | 1,155,748 | — | — |
| 1995-01-24 | $2.27 | $2.28 | 467,774 | — | — |
| 1995-01-23 | $2.31 | $2.33 | 615,367 | — | — |
| 1995-01-20 | $2.29 | $2.30 | 1,018,867 | — | — |
| 1995-01-19 | $2.26 | $2.28 | 1,018,867 | — | — |
| 1995-01-18 | $2.27 | $2.28 | 1,006,965 | — | — |
| 1995-01-17 | $2.24 | $2.26 | 1,225,974 | — | — |
| 1995-01-16 | $2.27 | $2.28 | 699,876 | — | — |
| 1995-01-13 | $2.28 | $2.29 | 690,354 | — | — |
| 1995-01-12 | $2.23 | $2.24 | 595,133 | — | — |
| 1995-01-11 | $2.21 | $2.22 | 895,080 | — | — |
| 1995-01-10 | $2.23 | $2.25 | 628,460 | — | — |
| 1995-01-09 | $2.24 | $2.26 | 490,389 | — | — |
| 1995-01-06 | $2.25 | $2.26 | 1,285,487 | — | — |
| 1995-01-05 | $2.21 | $2.22 | 1,397,372 | — | — |
| 1995-01-04 | $2.17 | $2.19 | 1,230,735 | — | — |
| 1995-01-03 | $2.15 | $2.17 | 2,171,044 | — | — |