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
- 1991-08-27 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 | $1.58 | $1.58 | 722,700 | — | — |
| 1995-12-28 | $1.67 | $1.67 | 558,600 | — | — |
| 1995-12-27 | $1.65 | $1.65 | 375,900 | — | — |
| 1995-12-26 | $1.65 | $1.65 | 298,800 | — | — |
| 1995-12-22 | $1.63 | $1.63 | 260,400 | — | — |
| 1995-12-21 | $1.79 | $1.79 | 48,000 | — | — |
| 1995-12-20 | $1.71 | $1.71 | 274,800 | — | — |
| 1995-12-19 | $1.79 | $1.79 | 386,700 | — | — |
| 1995-12-18 | $1.67 | $1.67 | 184,500 | — | — |
| 1995-12-15 | $1.79 | $1.79 | 177,600 | — | — |
| 1995-12-14 | $1.65 | $1.65 | 130,200 | — | — |
| 1995-12-13 | $1.65 | $1.65 | 226,200 | — | — |
| 1995-12-12 | $1.58 | $1.58 | 263,700 | — | — |
| 1995-12-11 | $1.71 | $1.71 | 332,400 | — | — |
| 1995-12-08 | $1.79 | $1.79 | 119,700 | — | — |
| 1995-12-07 | $1.92 | $1.92 | 450,000 | — | — |
| 1995-12-06 | $1.86 | $1.86 | 846,000 | — | — |
| 1995-12-05 | $1.42 | $1.42 | 167,100 | — | — |
| 1995-12-04 | $1.46 | $1.46 | 148,500 | — | — |
| 1995-12-01 | $1.46 | $1.46 | 57,600 | — | — |
| 1995-11-30 | $1.46 | $1.46 | 129,900 | — | — |
| 1995-11-29 | $1.50 | $1.50 | 164,400 | — | — |
| 1995-11-28 | $1.46 | $1.46 | 535,500 | — | — |
| 1995-11-27 | $1.42 | $1.42 | 197,700 | — | — |
| 1995-11-24 | $1.42 | $1.42 | 106,500 | — | — |
| 1995-11-22 | $1.50 | $1.50 | 281,700 | — | — |
| 1995-11-21 | $1.46 | $1.46 | 38,100 | — | — |
| 1995-11-20 | $1.54 | $1.54 | 63,000 | — | — |
| 1995-11-17 | $1.52 | $1.52 | 323,100 | — | — |
| 1995-11-16 | $1.54 | $1.54 | 50,100 | — | — |
| 1995-11-15 | $1.58 | $1.58 | 89,700 | — | — |
| 1995-11-14 | $1.54 | $1.54 | 66,900 | — | — |
| 1995-11-13 | $1.58 | $1.58 | 92,700 | — | — |
| 1995-11-10 | $1.46 | $1.46 | 21,600 | — | — |
| 1995-11-09 | $1.50 | $1.50 | 186,900 | — | — |
| 1995-11-08 | $1.50 | $1.50 | 276,600 | — | — |
| 1995-11-07 | $1.63 | $1.63 | 519,900 | — | — |
| 1995-11-06 | $1.54 | $1.54 | 288,900 | — | — |
| 1995-11-03 | $1.63 | $1.63 | 63,000 | — | — |
| 1995-11-02 | $1.58 | $1.58 | 10,800 | — | — |
| 1995-11-01 | $1.58 | $1.58 | 42,900 | — | — |
| 1995-10-31 | $1.75 | $1.75 | 65,400 | — | — |
| 1995-10-30 | $1.54 | $1.54 | 27,300 | — | — |
| 1995-10-27 | $1.63 | $1.63 | 76,200 | — | — |
| 1995-10-26 | $1.50 | $1.50 | 243,600 | — | — |
| 1995-10-25 | $1.63 | $1.63 | 21,300 | — | — |
| 1995-10-24 | $1.75 | $1.75 | 46,800 | — | — |
| 1995-10-23 | $1.83 | $1.83 | 24,300 | — | — |
| 1995-10-20 | $1.71 | $1.71 | 23,400 | — | — |
| 1995-10-19 | $1.71 | $1.71 | 92,100 | — | — |
| 1995-10-18 | $1.79 | $1.79 | 31,200 | — | — |
| 1995-10-17 | $1.63 | $1.63 | 70,200 | — | — |
| 1995-10-16 | $1.67 | $1.67 | 24,600 | — | — |
| 1995-10-13 | $1.71 | $1.71 | 54,300 | — | — |
| 1995-10-12 | $1.67 | $1.67 | 89,700 | — | — |
| 1995-10-11 | $1.71 | $1.71 | 41,400 | — | — |
| 1995-10-10 | $1.67 | $1.67 | 19,500 | — | — |
| 1995-10-09 | $1.88 | $1.87 | 70,200 | — | — |
| 1995-10-06 | $1.88 | $1.87 | 36,600 | — | — |
| 1995-10-05 | $1.83 | $1.83 | 90,300 | — | — |
| 1995-10-04 | $1.83 | $1.83 | 75,900 | — | — |
| 1995-10-03 | $1.88 | $1.87 | 63,000 | — | — |
| 1995-10-02 | $1.75 | $1.75 | 149,400 | — | — |
| 1995-09-29 | $1.79 | $1.79 | 31,500 | — | — |
| 1995-09-28 | $1.79 | $1.79 | 80,700 | — | — |
| 1995-09-27 | $1.71 | $1.71 | 48,900 | — | — |
| 1995-09-26 | $1.67 | $1.67 | 144,300 | — | — |
| 1995-09-25 | $1.50 | $1.50 | 61,500 | — | — |
| 1995-09-22 | $1.63 | $1.63 | 130,500 | — | — |
| 1995-09-21 | $1.58 | $1.58 | 155,700 | — | — |
| 1995-09-20 | $1.67 | $1.67 | 70,200 | — | — |
| 1995-09-19 | $1.52 | $1.52 | 186,000 | — | — |
| 1995-09-18 | $1.67 | $1.67 | 146,100 | — | — |
| 1995-09-15 | $1.79 | $1.79 | 120,900 | — | — |
| 1995-09-14 | $1.88 | $1.87 | 336,900 | — | — |
| 1995-09-13 | $1.79 | $1.79 | 126,600 | — | — |
| 1995-09-12 | $1.83 | $1.83 | 76,500 | — | — |
| 1995-09-11 | $1.92 | $1.92 | 115,500 | — | — |
| 1995-09-08 | $1.96 | $1.96 | 41,700 | — | — |
| 1995-09-07 | $1.92 | $1.92 | 56,100 | — | — |
| 1995-09-06 | $1.96 | $1.96 | 23,100 | — | — |
| 1995-09-05 | $1.92 | $1.92 | 71,700 | — | — |
| 1995-09-01 | $2.04 | $2.04 | 59,400 | — | — |
| 1995-08-31 | $1.96 | $1.96 | 121,200 | — | — |
| 1995-08-30 | $1.96 | $1.96 | 38,400 | — | — |
| 1995-08-29 | $1.92 | $1.92 | 88,500 | — | — |
| 1995-08-28 | $1.96 | $1.96 | 45,300 | — | — |
| 1995-08-25 | $1.92 | $1.92 | 13,200 | — | — |
| 1995-08-24 | $2.00 | $2.00 | 7,800 | — | — |
| 1995-08-23 | $2.00 | $2.00 | 5,400 | — | — |
| 1995-08-22 | $1.92 | $1.92 | 37,200 | — | — |
| 1995-08-21 | $1.92 | $1.92 | 58,800 | — | — |
| 1995-08-18 | $2.00 | $2.00 | 24,600 | — | — |
| 1995-08-17 | $1.96 | $1.96 | 12,600 | — | — |
| 1995-08-16 | $1.92 | $1.92 | 19,500 | — | — |
| 1995-08-15 | $1.83 | $1.83 | 33,000 | — | — |
| 1995-08-14 | $2.00 | $2.00 | 25,500 | — | — |
| 1995-08-11 | $1.83 | $1.83 | 40,500 | — | — |
| 1995-08-10 | $1.92 | $1.92 | 123,900 | — | — |
| 1995-08-09 | $1.88 | $1.87 | 37,200 | — | — |
| 1995-08-08 | $1.88 | $1.87 | 33,000 | — | — |
| 1995-08-07 | $1.92 | $1.92 | 121,800 | — | — |
| 1995-08-04 | $1.88 | $1.87 | 18,300 | — | — |
| 1995-08-03 | $1.92 | $1.92 | 8,100 | — | — |
| 1995-08-02 | $1.99 | $1.99 | 130,200 | — | — |
| 1995-08-01 | $2.00 | $2.00 | 125,700 | — | — |
| 1995-07-31 | $2.08 | $2.08 | 125,700 | — | — |
| 1995-07-28 | $2.08 | $2.08 | 112,200 | — | — |
| 1995-07-27 | $2.00 | $2.00 | 32,100 | — | — |
| 1995-07-26 | $2.13 | $2.13 | 52,800 | — | — |
| 1995-07-25 | $2.08 | $2.08 | 62,100 | — | — |
| 1995-07-24 | $2.08 | $2.08 | 19,200 | — | — |
| 1995-07-21 | $2.08 | $2.08 | 60,300 | — | — |
| 1995-07-20 | $2.17 | $2.17 | 30,300 | — | — |
| 1995-07-19 | $2.21 | $2.21 | 67,200 | — | — |
| 1995-07-18 | $2.29 | $2.29 | 30,000 | — | — |
| 1995-07-17 | $2.29 | $2.29 | 57,000 | — | — |
| 1995-07-14 | $2.29 | $2.29 | 156,600 | — | — |
| 1995-07-13 | $2.17 | $2.17 | 364,800 | — | — |
| 1995-07-12 | $2.13 | $2.13 | 138,000 | — | — |
| 1995-07-11 | $2.04 | $2.04 | 45,300 | — | — |
| 1995-07-10 | $1.88 | $1.87 | 238,800 | — | — |
| 1995-07-07 | $1.92 | $1.92 | 290,700 | — | — |
| 1995-07-06 | $1.67 | $1.67 | 156,300 | — | — |
| 1995-07-05 | $1.67 | $1.67 | 209,700 | — | — |
| 1995-07-03 | $1.50 | $1.50 | 20,400 | — | — |
| 1995-06-30 | $1.58 | $1.58 | 255,600 | — | — |
| 1995-06-29 | $1.50 | $1.50 | 456,600 | — | — |
| 1995-06-28 | $1.67 | $1.67 | 560,400 | — | — |
| 1995-06-27 | $1.63 | $1.63 | 574,200 | — | — |
| 1995-06-26 | $1.63 | $1.63 | 324,300 | — | — |
| 1995-06-23 | $1.92 | $1.92 | 108,300 | — | — |
| 1995-06-22 | $1.83 | $1.83 | 116,100 | — | — |
| 1995-06-21 | $1.75 | $1.75 | 37,500 | — | — |
| 1995-06-20 | $1.81 | $1.81 | 164,100 | — | — |
| 1995-06-19 | $1.75 | $1.75 | 201,600 | — | — |
| 1995-06-16 | $2.00 | $2.00 | 60,900 | — | — |
| 1995-06-15 | $1.92 | $1.92 | 60,000 | — | — |
| 1995-06-14 | $1.96 | $1.96 | 134,400 | — | — |
| 1995-06-13 | $1.96 | $1.96 | 353,700 | — | — |
| 1995-06-12 | $2.17 | $2.17 | 35,700 | — | — |
| 1995-06-09 | $2.08 | $2.08 | 120,600 | — | — |
| 1995-06-08 | $2.17 | $2.17 | 536,100 | — | — |
| 1995-06-07 | $2.17 | $2.17 | 57,300 | — | — |
| 1995-06-06 | $2.17 | $2.17 | 55,200 | — | — |
| 1995-06-05 | $2.13 | $2.13 | 183,900 | — | — |
| 1995-06-02 | $2.08 | $2.08 | 134,100 | — | — |
| 1995-06-01 | $2.25 | $2.25 | 262,500 | — | — |
| 1995-05-31 | $2.17 | $2.17 | 45,600 | — | — |
| 1995-05-30 | $2.08 | $2.08 | 69,600 | — | — |
| 1995-05-26 | $2.17 | $2.17 | 90,900 | — | — |
| 1995-05-25 | $2.08 | $2.08 | 115,800 | — | — |
| 1995-05-24 | $2.25 | $2.25 | 30,900 | — | — |
| 1995-05-23 | $2.15 | $2.15 | 125,400 | — | — |
| 1995-05-22 | $2.17 | $2.17 | 237,300 | — | — |
| 1995-05-19 | $2.25 | $2.25 | 60,900 | — | — |
| 1995-05-18 | $2.33 | $2.33 | 140,700 | — | — |
| 1995-05-17 | $2.33 | $2.33 | 219,600 | — | — |
| 1995-05-16 | $2.33 | $2.33 | 8,700 | — | — |
| 1995-05-15 | $2.42 | $2.42 | 66,300 | — | — |
| 1995-05-12 | $2.35 | $2.35 | 42,900 | — | — |
| 1995-05-11 | $2.46 | $2.46 | 256,500 | — | — |
| 1995-05-10 | $2.33 | $2.33 | 134,700 | — | — |
| 1995-05-09 | $2.33 | $2.33 | 39,900 | — | — |
| 1995-05-08 | $2.50 | $2.50 | 18,300 | — | — |
| 1995-05-05 | $2.42 | $2.42 | 22,200 | — | — |
| 1995-05-04 | $2.35 | $2.35 | 141,300 | — | — |
| 1995-05-03 | $2.33 | $2.33 | 44,400 | — | — |
| 1995-05-02 | $2.42 | $2.42 | 93,600 | — | — |
| 1995-05-01 | $2.42 | $2.42 | 117,300 | — | — |
| 1995-04-28 | $2.25 | $2.25 | 167,700 | — | — |
| 1995-04-27 | $2.25 | $2.25 | 417,300 | — | — |
| 1995-04-26 | $2.25 | $2.25 | 589,800 | — | — |
| 1995-04-25 | $2.33 | $2.33 | 61,200 | — | — |
| 1995-04-24 | $2.33 | $2.33 | 27,300 | — | — |
| 1995-04-21 | $2.42 | $2.42 | 56,700 | — | — |
| 1995-04-20 | $2.25 | $2.25 | 13,200 | — | — |
| 1995-04-19 | $2.33 | $2.33 | 73,200 | — | — |
| 1995-04-18 | $2.25 | $2.25 | 7,800 | — | — |
| 1995-04-17 | $2.33 | $2.33 | 11,100 | — | — |
| 1995-04-13 | $2.42 | $2.42 | 44,400 | — | — |
| 1995-04-12 | $2.29 | $2.29 | 125,100 | — | — |
| 1995-04-11 | $2.25 | $2.25 | 75,900 | — | — |
| 1995-04-10 | $2.25 | $2.25 | 50,700 | — | — |
| 1995-04-07 | $2.33 | $2.33 | 47,100 | — | — |
| 1995-04-06 | $2.17 | $2.17 | 42,300 | — | — |
| 1995-04-05 | $2.42 | $2.42 | 134,100 | — | — |
| 1995-04-04 | $2.33 | $2.33 | 455,400 | — | — |
| 1995-04-03 | $2.38 | $2.37 | 249,300 | — | — |
| 1995-03-31 | $2.50 | $2.50 | 83,700 | — | — |
| 1995-03-30 | $2.50 | $2.50 | 35,400 | — | — |
| 1995-03-29 | $2.50 | $2.50 | 19,200 | — | — |
| 1995-03-28 | $2.50 | $2.50 | 553,200 | — | — |
| 1995-03-27 | $2.67 | $2.67 | 30,600 | — | — |
| 1995-03-24 | $2.58 | $2.58 | 58,200 | — | — |
| 1995-03-23 | $2.58 | $2.58 | 98,400 | — | — |
| 1995-03-22 | $2.67 | $2.67 | 58,500 | — | — |
| 1995-03-21 | $2.58 | $2.58 | 88,800 | — | — |
| 1995-03-20 | $2.75 | $2.75 | 40,800 | — | — |
| 1995-03-17 | $2.65 | $2.65 | 101,400 | — | — |
| 1995-03-16 | $2.67 | $2.67 | 48,300 | — | — |
| 1995-03-15 | $2.67 | $2.67 | 65,700 | — | — |
| 1995-03-14 | $2.50 | $2.50 | 450,000 | — | — |
| 1995-03-13 | $2.58 | $2.58 | 115,200 | — | — |
| 1995-03-10 | $2.50 | $2.50 | 81,900 | — | — |
| 1995-03-09 | $2.71 | $2.71 | 238,500 | — | — |
| 1995-03-08 | $2.92 | $2.92 | 7,800 | — | — |
| 1995-03-07 | $2.75 | $2.75 | 40,200 | — | — |
| 1995-03-06 | $2.83 | $2.83 | 27,600 | — | — |
| 1995-03-03 | $2.92 | $2.92 | 175,800 | — | — |
| 1995-03-02 | $3.00 | $3.00 | 6,000 | — | — |
| 1995-03-01 | $3.00 | $3.00 | 59,400 | — | — |
| 1995-02-28 | $3.08 | $3.08 | 88,200 | — | — |
| 1995-02-27 | $3.17 | $3.17 | 66,300 | — | — |
| 1995-02-24 | $3.17 | $3.17 | 482,100 | — | — |
| 1995-02-23 | $3.08 | $3.08 | 215,100 | — | — |
| 1995-02-22 | $3.17 | $3.17 | 46,500 | — | — |
| 1995-02-21 | $3.00 | $3.00 | 31,500 | — | — |
| 1995-02-17 | $2.92 | $2.92 | 102,000 | — | — |
| 1995-02-16 | $3.00 | $3.00 | 347,400 | — | — |
| 1995-02-15 | $3.00 | $3.00 | 237,300 | — | — |
| 1995-02-14 | $3.25 | $3.25 | 16,200 | — | — |
| 1995-02-13 | $3.25 | $3.25 | 86,700 | — | — |
| 1995-02-10 | $3.25 | $3.25 | 112,500 | — | — |
| 1995-02-09 | $3.08 | $3.08 | 42,900 | — | — |
| 1995-02-08 | $3.15 | $3.15 | 67,800 | — | — |
| 1995-02-07 | $3.21 | $3.21 | 84,900 | — | — |
| 1995-02-06 | $3.17 | $3.17 | 135,300 | — | — |
| 1995-02-03 | $3.17 | $3.17 | 145,500 | — | — |
| 1995-02-02 | $3.17 | $3.17 | 60,600 | — | — |
| 1995-02-01 | $3.08 | $3.08 | 129,000 | — | — |
| 1995-01-31 | $3.17 | $3.17 | 122,700 | — | — |
| 1995-01-30 | $3.13 | $3.13 | 80,400 | — | — |
| 1995-01-27 | $2.92 | $2.92 | 147,300 | — | — |
| 1995-01-26 | $3.25 | $3.25 | 138,300 | — | — |
| 1995-01-25 | $2.83 | $2.83 | 279,000 | — | — |
| 1995-01-24 | $2.67 | $2.67 | 508,200 | — | — |
| 1995-01-23 | $3.00 | $3.00 | 281,700 | — | — |
| 1995-01-20 | $3.17 | $3.17 | 132,000 | — | — |
| 1995-01-19 | $3.33 | $3.33 | 460,500 | — | — |
| 1995-01-18 | $3.33 | $3.33 | 114,000 | — | — |
| 1995-01-17 | $3.50 | $3.50 | 53,400 | — | — |
| 1995-01-16 | $3.50 | $3.50 | 141,600 | — | — |
| 1995-01-13 | $3.50 | $3.50 | 75,900 | — | — |
| 1995-01-12 | $3.67 | $3.67 | 18,600 | — | — |
| 1995-01-11 | $3.67 | $3.67 | 70,800 | — | — |
| 1995-01-10 | $3.75 | $3.75 | 143,700 | — | — |
| 1995-01-09 | $3.83 | $3.83 | 43,200 | — | — |
| 1995-01-06 | $3.92 | $3.92 | 46,200 | — | — |
| 1995-01-05 | $3.92 | $3.92 | 49,200 | — | — |
| 1995-01-04 | $3.71 | $3.71 | 37,800 | — | — |
| 1995-01-03 | $3.67 | $3.67 | 65,100 | — | — |