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
- 1995-03-07 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 | $1.63 | $1.63 | 441,956 | — | — |
| 1995-12-28 | $1.68 | $1.68 | 852,019 | — | — |
| 1995-12-27 | $1.64 | $1.64 | 3,032,944 | — | — |
| 1995-12-26 | $1.49 | $1.49 | 4,855,444 | — | — |
| 1995-12-22 | $1.45 | $1.45 | 508,781 | — | — |
| 1995-12-21 | $1.53 | $1.53 | 2,551,500 | — | — |
| 1995-12-20 | $1.56 | $1.56 | 2,211,300 | — | — |
| 1995-12-19 | $1.57 | $1.57 | 1,549,125 | — | — |
| 1995-12-18 | $1.74 | $1.74 | 1,814,906 | — | — |
| 1995-12-15 | $1.86 | $1.86 | 478,406 | — | — |
| 1995-12-14 | $1.88 | $1.88 | 235,406 | — | — |
| 1995-12-13 | $1.88 | $1.88 | 1,025,156 | — | — |
| 1995-12-12 | $1.88 | $1.88 | 592,313 | — | — |
| 1995-12-11 | $1.88 | $1.88 | 106,313 | — | — |
| 1995-12-08 | $1.88 | $1.88 | 741,150 | — | — |
| 1995-12-07 | $1.95 | $1.95 | 425,250 | — | — |
| 1995-12-06 | $1.94 | $1.94 | 287,044 | — | — |
| 1995-12-05 | $1.98 | $1.98 | 827,719 | — | — |
| 1995-12-04 | $1.91 | $1.91 | 255,150 | — | — |
| 1995-12-01 | $1.88 | $1.88 | 539,156 | — | — |
| 1995-11-30 | $1.84 | $1.84 | 329,569 | — | — |
| 1995-11-29 | $1.74 | $1.74 | 141,244 | — | — |
| 1995-11-28 | $1.75 | $1.75 | 205,031 | — | — |
| 1995-11-27 | $1.73 | $1.73 | 127,575 | — | — |
| 1995-11-24 | $1.78 | $1.78 | 719,888 | — | — |
| 1995-11-22 | $1.78 | $1.78 | 12,150 | — | — |
| 1995-11-21 | $1.78 | $1.78 | 640,913 | — | — |
| 1995-11-20 | $1.77 | $1.77 | 259,706 | — | — |
| 1995-11-17 | $1.78 | $1.78 | 157,950 | — | — |
| 1995-11-16 | $1.70 | $1.70 | 103,275 | — | — |
| 1995-11-15 | $1.71 | $1.71 | 110,869 | — | — |
| 1995-11-14 | $1.70 | $1.70 | 1,682,775 | — | — |
| 1995-11-13 | $1.68 | $1.68 | 151,875 | — | — |
| 1995-11-10 | $1.71 | $1.71 | 754,819 | — | — |
| 1995-11-09 | $1.77 | $1.77 | 1,198,294 | — | — |
| 1995-11-08 | $1.78 | $1.78 | 217,181 | — | — |
| 1995-11-07 | $1.78 | $1.78 | 706,219 | — | — |
| 1995-11-06 | $1.78 | $1.78 | 147,319 | — | — |
| 1995-11-03 | $1.81 | $1.81 | 654,581 | — | — |
| 1995-11-02 | $1.80 | $1.80 | 3,307,838 | — | — |
| 1995-11-01 | $1.75 | $1.75 | 1,436,738 | — | — |
| 1995-10-31 | $1.78 | $1.78 | 748,744 | — | — |
| 1995-10-30 | $1.79 | $1.79 | 252,113 | — | — |
| 1995-10-27 | $1.77 | $1.77 | 572,569 | — | — |
| 1995-10-26 | $1.88 | $1.88 | 1,175,513 | — | — |
| 1995-10-25 | $1.88 | $1.88 | 990,225 | — | — |
| 1995-10-24 | $1.88 | $1.88 | 62,269 | — | — |
| 1995-10-23 | $1.91 | $1.91 | 177,694 | — | — |
| 1995-10-20 | $1.94 | $1.94 | 264,263 | — | — |
| 1995-10-19 | $1.94 | $1.94 | 16,706 | — | — |
| 1995-10-18 | $1.94 | $1.94 | 16,706 | — | — |
| 1995-10-17 | $1.92 | $1.92 | 198,956 | — | — |
| 1995-10-16 | $1.98 | $1.98 | 886,950 | — | — |
| 1995-10-13 | $2.01 | $2.01 | 938,588 | — | — |
| 1995-10-12 | $1.98 | $1.98 | 1,269,675 | — | — |
| 1995-10-11 | $1.98 | $1.98 | 22,781 | — | — |
| 1995-10-10 | $1.94 | $1.94 | 438,919 | — | — |
| 1995-10-09 | $1.98 | $1.98 | 715,331 | — | — |
| 1995-10-06 | $2.02 | $2.02 | 773,044 | — | — |
| 1995-10-05 | $2.01 | $2.01 | 306,788 | — | — |
| 1995-10-04 | $1.99 | $1.99 | 1,895,400 | — | — |
| 1995-10-03 | $2.11 | $2.11 | 1,099,575 | — | — |
| 1995-10-02 | $2.26 | $2.26 | 542,194 | — | — |
| 1995-09-29 | $2.24 | $2.24 | 706,219 | — | — |
| 1995-09-28 | $2.14 | $2.14 | 1,096,538 | — | — |
| 1995-09-27 | $2.04 | $2.04 | 1,775,419 | — | — |
| 1995-09-26 | $2.20 | $2.20 | 390,319 | — | — |
| 1995-09-25 | $2.19 | $2.19 | 1,136,025 | — | — |
| 1995-09-22 | $2.20 | $2.20 | 739,631 | — | — |
| 1995-09-21 | $2.29 | $2.29 | 2,940,300 | — | — |
| 1995-09-20 | $2.21 | $2.21 | 959,850 | — | — |
| 1995-09-19 | $2.21 | $2.21 | 1,602,281 | — | — |
| 1995-09-18 | $2.04 | $2.04 | 65,306 | — | — |
| 1995-09-15 | $2.08 | $2.08 | 431,325 | — | — |
| 1995-09-14 | $2.03 | $2.03 | 596,869 | — | — |
| 1995-09-13 | $1.99 | $1.99 | 258,188 | — | — |
| 1995-09-12 | $1.99 | $1.99 | 393,356 | — | — |
| 1995-09-11 | $2.02 | $2.02 | 12,150 | — | — |
| 1995-09-08 | $1.99 | $1.99 | 527,006 | — | — |
| 1995-09-07 | $1.98 | $1.98 | 235,406 | — | — |
| 1995-09-06 | $2.01 | $2.01 | 139,725 | — | — |
| 1995-09-05 | $1.99 | $1.99 | 305,269 | — | — |
| 1995-09-01 | $1.96 | $1.96 | 57,713 | — | — |
| 1995-08-31 | $1.96 | $1.96 | 967,444 | — | — |
| 1995-08-30 | $1.94 | $1.94 | 548,269 | — | — |
| 1995-08-29 | $1.94 | $1.94 | 1,625,063 | — | — |
| 1995-08-28 | $1.94 | $1.94 | 356,906 | — | — |
| 1995-08-25 | $1.98 | $1.98 | 1,746,563 | — | — |
| 1995-08-24 | $1.97 | $1.97 | 14,754,656 | — | — |
| 1995-08-23 | $1.92 | $1.92 | 1,400,288 | — | — |
| 1995-08-22 | $2.01 | $2.01 | 62,269 | — | — |
| 1995-08-21 | $2.01 | $2.01 | 136,688 | — | — |
| 1995-08-18 | $1.98 | $1.98 | 466,256 | — | — |
| 1995-08-17 | $1.82 | $1.82 | 276,413 | — | — |
| 1995-08-16 | $1.79 | $1.79 | 343,238 | — | — |
| 1995-08-15 | $1.81 | $1.81 | 4,556 | — | — |
| 1995-08-14 | $1.79 | $1.79 | 218,700 | — | — |
| 1995-08-11 | $1.86 | $1.86 | 273,375 | — | — |
| 1995-08-10 | $1.92 | $1.92 | 16,706 | — | — |
| 1995-08-09 | $1.91 | $1.91 | 28,856 | — | — |
| 1995-08-08 | $1.92 | $1.92 | 7,594 | — | — |
| 1995-08-07 | $1.89 | $1.89 | 86,569 | — | — |
| 1995-08-04 | $1.93 | $1.93 | 160,988 | — | — |
| 1995-08-03 | $1.97 | $1.97 | 221,738 | — | — |
| 1995-08-02 | $1.96 | $1.96 | 24,300 | — | — |
| 1995-08-01 | $2.01 | $2.01 | 1,225,631 | — | — |
| 1995-07-31 | $1.99 | $1.99 | 145,800 | — | — |
| 1995-07-28 | $1.93 | $1.93 | 276,413 | — | — |
| 1995-07-27 | $1.98 | $1.98 | 89,606 | — | — |
| 1995-07-26 | $1.96 | $1.96 | 385,763 | — | — |
| 1995-07-25 | $1.91 | $1.91 | 276,413 | — | — |
| 1995-07-24 | $1.93 | $1.93 | 142,763 | — | — |
| 1995-07-21 | $1.93 | $1.93 | 902,138 | — | — |
| 1995-07-20 | $1.91 | $1.91 | 10,631 | — | — |
| 1995-07-19 | $1.93 | $1.93 | 223,256 | — | — |
| 1995-07-18 | $2.01 | $2.01 | 171,619 | — | — |
| 1995-07-17 | $1.98 | $1.98 | 200,475 | — | — |
| 1995-07-14 | $1.99 | $1.99 | 92,644 | — | — |
| 1995-07-13 | $1.99 | $1.99 | 475,369 | — | — |
| 1995-07-12 | $1.91 | $1.91 | 28,856 | — | — |
| 1995-07-11 | $1.91 | $1.91 | 384,244 | — | — |
| 1995-07-10 | $1.78 | $1.78 | 60,750 | — | — |
| 1995-07-07 | $1.80 | $1.80 | 217,181 | — | — |
| 1995-07-06 | $1.80 | $1.80 | 589,275 | — | — |
| 1995-07-05 | $1.76 | $1.76 | 1,102,613 | — | — |
| 1995-07-03 | $1.74 | $1.74 | 7,594 | — | — |
| 1995-06-30 | $1.74 | $1.74 | 437,400 | — | — |
| 1995-06-29 | $1.70 | $1.70 | 85,050 | — | — |
| 1995-06-28 | $1.70 | $1.70 | 167,063 | — | — |
| 1995-06-27 | $1.68 | $1.68 | 51,638 | — | — |
| 1995-06-26 | $1.64 | $1.64 | 33,413 | — | — |
| 1995-06-23 | $1.65 | $1.65 | 479,925 | — | — |
| 1995-06-22 | $1.58 | $1.58 | 782,156 | — | — |
| 1995-06-21 | $1.58 | $1.58 | 80,494 | — | — |
| 1995-06-20 | $1.60 | $1.60 | 180,731 | — | — |
| 1995-06-19 | $1.57 | $1.57 | 373,613 | — | — |
| 1995-06-16 | $1.65 | $1.65 | 10,631 | — | — |
| 1995-06-15 | $1.63 | $1.63 | 24,300 | — | — |
| 1995-06-14 | $1.63 | $1.63 | 36,450 | — | — |
| 1995-06-13 | $1.63 | $1.63 | 28,856 | — | — |
| 1995-06-12 | $1.65 | $1.65 | 215,663 | — | — |
| 1995-06-09 | $1.63 | $1.63 | 332,606 | — | — |
| 1995-06-08 | $1.65 | $1.65 | 446,513 | — | — |
| 1995-06-07 | $1.56 | $1.56 | 558,900 | — | — |
| 1995-06-06 | $1.50 | $1.50 | 127,575 | — | — |
| 1995-06-05 | $1.50 | $1.50 | 195,919 | — | — |
| 1995-06-02 | $1.47 | $1.47 | 39,488 | — | — |
| 1995-06-01 | $1.45 | $1.45 | 136,688 | — | — |
| 1995-05-31 | $1.48 | $1.48 | 119,981 | — | — |
| 1995-05-30 | $1.45 | $1.45 | 82,013 | — | — |
| 1995-05-26 | $1.50 | $1.50 | 50,119 | — | — |
| 1995-05-25 | $1.45 | $1.45 | 18,225 | — | — |
| 1995-05-24 | $1.45 | $1.45 | 1,000,856 | — | — |
| 1995-05-23 | $1.58 | $1.58 | 205,031 | — | — |
| 1995-05-22 | $1.53 | $1.53 | 156,431 | — | — |
| 1995-05-19 | $1.58 | $1.58 | 103,275 | — | — |
| 1995-05-18 | $1.55 | $1.55 | 1,240,819 | — | — |
| 1995-05-17 | $1.69 | $1.69 | 739,631 | — | — |
| 1995-05-16 | $1.69 | $1.69 | 1,142,100 | — | — |
| 1995-05-15 | $1.66 | $1.66 | 572,569 | — | — |
| 1995-05-12 | $1.66 | $1.66 | 508,781 | — | — |
| 1995-05-11 | $1.56 | $1.56 | 21,263 | — | — |
| 1995-05-10 | $1.61 | $1.61 | 10,631 | — | — |
| 1995-05-09 | $1.59 | $1.59 | 59,231 | — | — |
| 1995-05-08 | $1.59 | $1.59 | 133,650 | — | — |
| 1995-05-05 | $1.61 | $1.61 | 718,369 | — | — |
| 1995-05-04 | $1.61 | $1.61 | 59,231 | — | — |
| 1995-05-03 | $1.61 | $1.61 | 280,969 | — | — |
| 1995-05-02 | $1.58 | $1.58 | 1,327,388 | — | — |
| 1995-05-01 | $1.53 | $1.53 | 944,663 | — | — |
| 1995-04-28 | $1.48 | $1.48 | 850,500 | — | — |
| 1995-04-27 | $1.40 | $1.40 | 1,198,294 | — | — |
| 1995-04-26 | $1.34 | $1.34 | 352,350 | — | — |
| 1995-04-25 | $1.35 | $1.35 | 911,250 | — | — |
| 1995-04-24 | $1.37 | $1.37 | 6,075 | — | — |
| 1995-04-21 | $1.37 | $1.37 | 252,113 | — | — |
| 1995-04-20 | $1.37 | $1.37 | 176,175 | — | — |
| 1995-04-19 | $1.43 | $1.43 | 145,800 | — | — |
| 1995-04-18 | $1.38 | $1.38 | 991,744 | — | — |
| 1995-04-17 | $1.40 | $1.40 | 200,475 | — | — |
| 1995-04-13 | $1.43 | $1.43 | 30,375 | — | — |
| 1995-04-12 | $1.40 | $1.40 | 1,742,006 | — | — |
| 1995-04-11 | $1.43 | $1.43 | 83,531 | — | — |
| 1995-04-10 | $1.42 | $1.42 | 214,144 | — | — |
| 1995-04-07 | $1.42 | $1.42 | 747,225 | — | — |
| 1995-04-06 | $1.42 | $1.42 | 1,328,906 | — | — |
| 1995-04-05 | $1.44 | $1.44 | 1,278,788 | — | — |
| 1995-04-04 | $1.38 | $1.38 | 1,746,563 | — | — |
| 1995-04-03 | $1.45 | $1.45 | 3,178,744 | — | — |
| 1995-03-31 | $1.35 | $1.35 | 552,825 | — | — |
| 1995-03-30 | $1.32 | $1.32 | 1,085,906 | — | — |
| 1995-03-29 | $1.28 | $1.28 | 1,635,694 | — | — |
| 1995-03-28 | $1.33 | $1.33 | 1,257,525 | — | — |
| 1995-03-27 | $1.27 | $1.27 | 773,044 | — | — |
| 1995-03-24 | $1.19 | $1.19 | 536,119 | — | — |
| 1995-03-23 | $1.19 | $1.19 | 2,789,944 | — | — |
| 1995-03-22 | $1.19 | $1.19 | 3,474,900 | — | — |
| 1995-03-21 | $1.18 | $1.18 | 3,614,625 | — | — |
| 1995-03-20 | $1.17 | $1.17 | 1,728,338 | — | — |
| 1995-03-17 | $1.17 | $1.17 | 1,731,375 | — | — |
| 1995-03-16 | $1.17 | $1.17 | 900,619 | — | — |
| 1995-03-15 | $1.20 | $1.20 | 4,979,981 | — | — |
| 1995-03-14 | $1.17 | $1.17 | 1,029,713 | — | — |
| 1995-03-13 | $1.15 | $1.15 | 982,631 | — | — |
| 1995-03-10 | $1.16 | $1.16 | 2,832,469 | — | — |
| 1995-03-09 | $1.11 | $1.11 | 2,101,950 | — | — |
| 1995-03-08 | $1.09 | $1.09 | 6,521,513 | — | — |
| 1995-03-07 | $1.17 | $1.17 | 33,796,744 | — | — |