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
- 1995-01-10 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 | $2.41 | $2.41 | 194,400 | — | — |
| 1995-12-28 | $2.34 | $2.34 | 223,200 | — | — |
| 1995-12-27 | $2.44 | $2.44 | 26,000 | — | — |
| 1995-12-26 | $2.34 | $2.34 | 0 | — | — |
| 1995-12-22 | $2.34 | $2.34 | 214,000 | — | — |
| 1995-12-21 | $2.38 | $2.38 | 146,800 | — | — |
| 1995-12-20 | $2.34 | $2.34 | 0 | — | — |
| 1995-12-19 | $2.34 | $2.34 | 10,000 | — | — |
| 1995-12-18 | $2.41 | $2.41 | 6,000 | — | — |
| 1995-12-15 | $2.41 | $2.41 | 394,400 | — | — |
| 1995-12-14 | $2.31 | $2.31 | 183,200 | — | — |
| 1995-12-13 | $2.31 | $2.31 | 0 | — | — |
| 1995-12-12 | $2.31 | $2.31 | 7,200 | — | — |
| 1995-12-11 | $2.38 | $2.38 | 58,400 | — | — |
| 1995-12-08 | $2.28 | $2.28 | 158,400 | — | — |
| 1995-12-07 | $2.31 | $2.31 | 67,200 | — | — |
| 1995-12-06 | $2.31 | $2.31 | 800 | — | — |
| 1995-12-05 | $2.31 | $2.31 | 58,000 | — | — |
| 1995-12-04 | $2.31 | $2.31 | 131,600 | — | — |
| 1995-12-01 | $2.31 | $2.31 | 0 | — | — |
| 1995-11-30 | $2.31 | $2.31 | 23,600 | — | — |
| 1995-11-29 | $2.31 | $2.31 | 6,000 | — | — |
| 1995-11-28 | $2.34 | $2.34 | 55,600 | — | — |
| 1995-11-27 | $2.31 | $2.31 | 124,800 | — | — |
| 1995-11-24 | $2.34 | $2.34 | 0 | — | — |
| 1995-11-22 | $2.34 | $2.34 | 52,000 | — | — |
| 1995-11-21 | $2.38 | $2.38 | 8,000 | — | — |
| 1995-11-20 | $2.38 | $2.38 | 1,600 | — | — |
| 1995-11-17 | $2.34 | $2.34 | 210,000 | — | — |
| 1995-11-16 | $2.36 | $2.36 | 0 | — | — |
| 1995-11-15 | $2.36 | $2.36 | 1,151,200 | — | — |
| 1995-11-14 | $2.25 | $2.25 | 366,800 | — | — |
| 1995-11-13 | $2.28 | $2.28 | 701,600 | — | — |
| 1995-11-10 | $2.31 | $2.31 | 376,400 | — | — |
| 1995-11-09 | $2.22 | $2.22 | 770,000 | — | — |
| 1995-11-08 | $2.14 | $2.14 | 230,000 | — | — |
| 1995-11-07 | $2.02 | $2.02 | 190,000 | — | — |
| 1995-11-06 | $2.03 | $2.03 | 0 | — | — |
| 1995-11-03 | $2.03 | $2.03 | 2,400 | — | — |
| 1995-11-02 | $2.06 | $2.06 | 0 | — | — |
| 1995-11-01 | $2.06 | $2.06 | 20,800 | — | — |
| 1995-10-31 | $2.03 | $2.03 | 87,200 | — | — |
| 1995-10-30 | $2.00 | $2.00 | 157,200 | — | — |
| 1995-10-27 | $2.00 | $2.00 | 20,000 | — | — |
| 1995-10-26 | $2.03 | $2.03 | 42,800 | — | — |
| 1995-10-25 | $2.19 | $2.19 | 1,200 | — | — |
| 1995-10-24 | $2.22 | $2.22 | 953,200 | — | — |
| 1995-10-23 | $2.09 | $2.09 | 0 | — | — |
| 1995-10-20 | $2.09 | $2.09 | 174,000 | — | — |
| 1995-10-19 | $2.25 | $2.25 | 8,000 | — | — |
| 1995-10-18 | $2.34 | $2.34 | 0 | — | — |
| 1995-10-17 | $2.34 | $2.34 | 0 | — | — |
| 1995-10-16 | $2.34 | $2.34 | 400 | — | — |
| 1995-10-13 | $2.28 | $2.28 | 768,800 | — | — |
| 1995-10-12 | $2.34 | $2.34 | 0 | — | — |
| 1995-10-11 | $2.34 | $2.34 | 18,400 | — | — |
| 1995-10-10 | $2.38 | $2.38 | 14,400 | — | — |
| 1995-10-09 | $2.38 | $2.38 | 0 | — | — |
| 1995-10-06 | $2.38 | $2.38 | 1,600 | — | — |
| 1995-10-05 | $2.28 | $2.28 | 36,000 | — | — |
| 1995-10-04 | $2.38 | $2.38 | 0 | — | — |
| 1995-10-03 | $2.38 | $2.38 | 7,600 | — | — |
| 1995-10-02 | $2.28 | $2.28 | 340,800 | — | — |
| 1995-09-29 | $2.31 | $2.31 | 300,000 | — | — |
| 1995-09-28 | $2.09 | $2.09 | 5,600 | — | — |
| 1995-09-27 | $2.13 | $2.12 | 4,400 | — | — |
| 1995-09-26 | $2.19 | $2.19 | 50,000 | — | — |
| 1995-09-25 | $2.14 | $2.14 | 0 | — | — |
| 1995-09-22 | $2.14 | $2.14 | 92,000 | — | — |
| 1995-09-21 | $2.16 | $2.16 | 181,200 | — | — |
| 1995-09-20 | $2.06 | $2.06 | 36,400 | — | — |
| 1995-09-19 | $2.16 | $2.16 | 41,600 | — | — |
| 1995-09-18 | $2.05 | $2.05 | 0 | — | — |
| 1995-09-15 | $2.05 | $2.05 | 300,000 | — | — |
| 1995-09-14 | $2.19 | $2.19 | 498,000 | — | — |
| 1995-09-13 | $1.89 | $1.89 | 336,000 | — | — |
| 1995-09-12 | $1.92 | $1.92 | 266,800 | — | — |
| 1995-09-11 | $1.94 | $1.94 | 52,000 | — | — |
| 1995-09-08 | $1.94 | $1.94 | 8,000 | — | — |
| 1995-09-07 | $1.91 | $1.91 | 52,000 | — | — |
| 1995-09-06 | $1.94 | $1.94 | 23,200 | — | — |
| 1995-09-05 | $1.91 | $1.91 | 40,400 | — | — |
| 1995-09-01 | $1.91 | $1.91 | 32,000 | — | — |
| 1995-08-31 | $1.92 | $1.92 | 6,000 | — | — |
| 1995-08-30 | $1.91 | $1.91 | 136,800 | — | — |
| 1995-08-29 | $1.92 | $1.92 | 53,600 | — | — |
| 1995-08-28 | $1.92 | $1.92 | 270,800 | — | — |
| 1995-08-25 | $1.92 | $1.92 | 14,000 | — | — |
| 1995-08-24 | $1.92 | $1.92 | 4,000 | — | — |
| 1995-08-23 | $1.89 | $1.89 | 144,000 | — | — |
| 1995-08-22 | $1.91 | $1.91 | 0 | — | — |
| 1995-08-21 | $1.91 | $1.91 | 0 | — | — |
| 1995-08-18 | $1.91 | $1.91 | 52,000 | — | — |
| 1995-08-17 | $1.88 | $1.87 | 30,000 | — | — |
| 1995-08-16 | $1.86 | $1.86 | 94,800 | — | — |
| 1995-08-15 | $1.88 | $1.87 | 32,000 | — | — |
| 1995-08-14 | $1.88 | $1.87 | 36,000 | — | — |
| 1995-08-11 | $1.91 | $1.91 | 800 | — | — |
| 1995-08-10 | $1.94 | $1.94 | 120,000 | — | — |
| 1995-08-09 | $1.91 | $1.91 | 6,000 | — | — |
| 1995-08-08 | $1.94 | $1.94 | 0 | — | — |
| 1995-08-07 | $1.94 | $1.94 | 0 | — | — |
| 1995-08-04 | $1.94 | $1.94 | 0 | — | — |
| 1995-08-03 | $1.94 | $1.94 | 0 | — | — |
| 1995-08-02 | $1.94 | $1.94 | 256,800 | — | — |
| 1995-08-01 | $1.91 | $1.91 | 87,200 | — | — |
| 1995-07-31 | $2.06 | $2.06 | 0 | — | — |
| 1995-07-28 | $2.06 | $2.06 | 0 | — | — |
| 1995-07-27 | $2.06 | $2.06 | 4,400 | — | — |
| 1995-07-26 | $2.00 | $2.00 | 0 | — | — |
| 1995-07-25 | $2.00 | $2.00 | 0 | — | — |
| 1995-07-24 | $2.00 | $2.00 | 4,000 | — | — |
| 1995-07-21 | $1.91 | $1.91 | 200,000 | — | — |
| 1995-07-20 | $1.91 | $1.91 | 225,600 | — | — |
| 1995-07-19 | $1.91 | $1.91 | 0 | — | — |
| 1995-07-18 | $1.91 | $1.91 | 76,000 | — | — |
| 1995-07-17 | $1.91 | $1.91 | 347,200 | — | — |
| 1995-07-14 | $1.88 | $1.87 | 0 | — | — |
| 1995-07-13 | $1.88 | $1.87 | 2,000 | — | — |
| 1995-07-12 | $1.88 | $1.87 | 3,200 | — | — |
| 1995-07-11 | $1.91 | $1.91 | 0 | — | — |
| 1995-07-10 | $1.91 | $1.91 | 30,800 | — | — |
| 1995-07-07 | $2.00 | $2.00 | 0 | — | — |
| 1995-07-06 | $2.00 | $2.00 | 12,000 | — | — |
| 1995-07-05 | $2.02 | $2.02 | 0 | — | — |
| 1995-07-03 | $2.02 | $2.02 | 0 | — | — |
| 1995-06-30 | $2.02 | $2.02 | 600,000 | — | — |
| 1995-06-29 | $2.03 | $2.03 | 210,800 | — | — |
| 1995-06-28 | $1.94 | $1.94 | 200,000 | — | — |
| 1995-06-27 | $1.91 | $1.91 | 0 | — | — |
| 1995-06-26 | $1.91 | $1.91 | 5,600 | — | — |
| 1995-06-23 | $1.94 | $1.94 | 60,000 | — | — |
| 1995-06-22 | $2.06 | $2.06 | 0 | — | — |
| 1995-06-21 | $2.06 | $2.06 | 10,800 | — | — |
| 1995-06-20 | $2.06 | $2.06 | 0 | — | — |
| 1995-06-19 | $2.06 | $2.06 | 4,000 | — | — |
| 1995-06-16 | $1.91 | $1.91 | 5,600 | — | — |
| 1995-06-15 | $2.00 | $2.00 | 0 | — | — |
| 1995-06-14 | $2.00 | $2.00 | 234,400 | — | — |
| 1995-06-13 | $2.06 | $2.06 | 0 | — | — |
| 1995-06-12 | $2.06 | $2.06 | 400 | — | — |
| 1995-06-09 | $1.91 | $1.91 | 119,200 | — | — |
| 1995-06-08 | $2.00 | $2.00 | 0 | — | — |
| 1995-06-07 | $2.00 | $2.00 | 16,000 | — | — |
| 1995-06-06 | $2.06 | $2.06 | 0 | — | — |
| 1995-06-05 | $2.06 | $2.06 | 4,000 | — | — |
| 1995-06-02 | $1.94 | $1.94 | 1,200 | — | — |
| 1995-06-01 | $1.94 | $1.94 | 6,000 | — | — |
| 1995-05-31 | $2.03 | $2.03 | 214,000 | — | — |
| 1995-05-30 | $2.00 | $2.00 | 0 | — | — |
| 1995-05-26 | $2.00 | $2.00 | 0 | — | — |
| 1995-05-25 | $2.00 | $2.00 | 0 | — | — |
| 1995-05-24 | $2.00 | $2.00 | 800 | — | — |
| 1995-05-23 | $1.97 | $1.97 | 0 | — | — |
| 1995-05-22 | $1.97 | $1.97 | 0 | — | — |
| 1995-05-19 | $1.97 | $1.97 | 180,800 | — | — |
| 1995-05-18 | $1.84 | $1.84 | 419,600 | — | — |
| 1995-05-17 | $1.88 | $1.88 | 0 | — | — |
| 1995-05-16 | $1.88 | $1.88 | 456,000 | — | — |
| 1995-05-15 | $1.84 | $1.84 | 655,200 | — | — |
| 1995-05-12 | $1.88 | $1.87 | 60,000 | — | — |
| 1995-05-11 | $1.84 | $1.84 | 120,000 | — | — |
| 1995-05-10 | $1.84 | $1.84 | 0 | — | — |
| 1995-05-09 | $1.84 | $1.84 | 306,800 | — | — |
| 1995-05-08 | $1.81 | $1.81 | 0 | — | — |
| 1995-05-05 | $1.81 | $1.81 | 365,200 | — | — |
| 1995-05-04 | $1.75 | $1.75 | 624,000 | — | — |
| 1995-05-03 | $1.75 | $1.75 | 188,400 | — | — |
| 1995-05-02 | $1.63 | $1.62 | 1,432,000 | — | — |
| 1995-05-01 | $1.59 | $1.59 | 0 | — | — |
| 1995-04-28 | $1.59 | $1.59 | 262,000 | — | — |
| 1995-04-27 | $1.44 | $1.44 | 636,000 | — | — |
| 1995-04-26 | $1.50 | $1.50 | 30,000 | — | — |
| 1995-04-25 | $1.38 | $1.37 | 20,000 | — | — |
| 1995-04-24 | $1.38 | $1.37 | 124,000 | — | — |
| 1995-04-21 | $1.38 | $1.37 | 4,400 | — | — |
| 1995-04-20 | $1.38 | $1.37 | 6,000 | — | — |
| 1995-04-19 | $1.32 | $1.32 | 0 | — | — |
| 1995-04-18 | $1.32 | $1.32 | 24,000 | — | — |
| 1995-04-17 | $1.25 | $1.25 | 2,800 | — | — |
| 1995-04-13 | $1.22 | $1.22 | 0 | — | — |
| 1995-04-12 | $1.22 | $1.22 | 0 | — | — |
| 1995-04-11 | $1.22 | $1.22 | 0 | — | — |
| 1995-04-10 | $1.22 | $1.22 | 300,000 | — | — |
| 1995-04-07 | $1.22 | $1.22 | 563,200 | — | — |
| 1995-04-06 | $1.25 | $1.25 | 1,600,000 | — | — |
| 1995-04-05 | $1.19 | $1.19 | 2,400 | — | — |
| 1995-04-04 | $1.25 | $1.25 | 0 | — | — |
| 1995-04-03 | $1.25 | $1.25 | 200,000 | — | — |
| 1995-03-31 | $1.19 | $1.19 | 733,200 | — | — |
| 1995-03-30 | $1.19 | $1.19 | 12,000 | — | — |
| 1995-03-29 | $1.30 | $1.30 | 0 | — | — |
| 1995-03-28 | $1.30 | $1.30 | 0 | — | — |
| 1995-03-27 | $1.30 | $1.30 | 0 | — | — |
| 1995-03-24 | $1.30 | $1.30 | 0 | — | — |
| 1995-03-23 | $1.30 | $1.30 | 8,000 | — | — |
| 1995-03-22 | $1.28 | $1.28 | 0 | — | — |
| 1995-03-21 | $1.28 | $1.28 | 0 | — | — |
| 1995-03-20 | $1.28 | $1.28 | 55,200 | — | — |
| 1995-03-17 | $1.28 | $1.28 | 95,200 | — | — |
| 1995-03-16 | $1.28 | $1.28 | 0 | — | — |
| 1995-03-15 | $1.28 | $1.28 | 0 | — | — |
| 1995-03-14 | $1.28 | $1.28 | 100,400 | — | — |
| 1995-03-13 | $1.41 | $1.41 | 0 | — | — |
| 1995-03-10 | $1.41 | $1.41 | 0 | — | — |
| 1995-03-09 | $1.41 | $1.41 | 2,400 | — | — |
| 1995-03-08 | $1.44 | $1.44 | 0 | — | — |
| 1995-03-07 | $1.44 | $1.44 | 0 | — | — |
| 1995-03-06 | $1.44 | $1.44 | 88,000 | — | — |
| 1995-03-03 | $1.47 | $1.47 | 0 | — | — |
| 1995-03-02 | $1.47 | $1.47 | 65,600 | — | — |
| 1995-03-01 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-28 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-27 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-24 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-23 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-22 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-21 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-17 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-16 | $1.41 | $1.41 | 0 | — | — |
| 1995-02-15 | $1.41 | $1.41 | 40,000 | — | — |
| 1995-02-14 | $1.63 | $1.62 | 0 | — | — |
| 1995-02-13 | $1.63 | $1.62 | 0 | — | — |
| 1995-02-10 | $1.63 | $1.62 | 0 | — | — |
| 1995-02-09 | $1.63 | $1.62 | 4,000 | — | — |
| 1995-02-08 | $1.43 | $1.43 | 104,000 | — | — |
| 1995-02-07 | $1.50 | $1.50 | 0 | — | — |
| 1995-02-06 | $1.50 | $1.50 | 400,000 | — | — |
| 1995-02-03 | $1.48 | $1.48 | 523,200 | — | — |
| 1995-02-02 | $1.25 | $1.25 | 0 | — | — |
| 1995-02-01 | $1.25 | $1.25 | 160,000 | — | — |
| 1995-01-31 | $1.21 | $1.21 | 100,000 | — | — |
| 1995-01-30 | $1.16 | $1.16 | 0 | — | — |
| 1995-01-27 | $1.16 | $1.16 | 33,600 | — | — |
| 1995-01-26 | $1.16 | $1.16 | 1,100,000 | — | — |
| 1995-01-25 | $1.16 | $1.16 | 180,000 | — | — |
| 1995-01-24 | $1.00 | $1.00 | 0 | — | — |
| 1995-01-23 | $1.00 | $1.00 | 800 | — | — |
| 1995-01-20 | $1.25 | $1.25 | 8,000 | — | — |
| 1995-01-19 | $1.25 | $1.25 | 0 | — | — |
| 1995-01-18 | $1.25 | $1.25 | 0 | — | — |
| 1995-01-17 | $1.25 | $1.25 | 0 | — | — |
| 1995-01-16 | $1.25 | $1.25 | 4,000 | — | — |
| 1995-01-13 | $1.16 | $1.16 | 300,000 | — | — |
| 1995-01-12 | $1.34 | $1.34 | 120,000 | — | — |
| 1995-01-11 | $1.34 | $1.34 | 0 | — | — |
| 1995-01-10 | $1.34 | $1.34 | 24,000 | — | — |