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
- 1993-04-08 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 | $1.65 | $1.65 | 598,894 | — | — |
| 1995-12-28 | $1.46 | $1.46 | 493,594 | — | — |
| 1995-12-27 | $1.48 | $1.48 | 552,319 | — | — |
| 1995-12-26 | $1.51 | $1.51 | 464,738 | — | — |
| 1995-12-22 | $1.56 | $1.56 | 187,819 | — | — |
| 1995-12-21 | $1.58 | $1.58 | 621,169 | — | — |
| 1995-12-20 | $1.51 | $1.51 | 183,769 | — | — |
| 1995-12-19 | $1.53 | $1.53 | 273,375 | — | — |
| 1995-12-18 | $1.58 | $1.58 | 275,906 | — | — |
| 1995-12-15 | $1.65 | $1.65 | 336,150 | — | — |
| 1995-12-14 | $1.68 | $1.68 | 516,375 | — | — |
| 1995-12-13 | $1.62 | $1.62 | 272,363 | — | — |
| 1995-12-12 | $1.63 | $1.63 | 250,088 | — | — |
| 1995-12-11 | $1.60 | $1.60 | 350,325 | — | — |
| 1995-12-08 | $1.62 | $1.62 | 585,731 | — | — |
| 1995-12-07 | $1.56 | $1.56 | 478,406 | — | — |
| 1995-12-06 | $1.63 | $1.63 | 129,094 | — | — |
| 1995-12-05 | $1.68 | $1.68 | 329,063 | — | — |
| 1995-12-04 | $1.73 | $1.73 | 293,119 | — | — |
| 1995-12-01 | $1.78 | $1.78 | 551,306 | — | — |
| 1995-11-30 | $1.85 | $1.85 | 155,419 | — | — |
| 1995-11-29 | $1.83 | $1.83 | 175,163 | — | — |
| 1995-11-28 | $1.88 | $1.88 | 154,913 | — | — |
| 1995-11-27 | $1.90 | $1.90 | 186,806 | — | — |
| 1995-11-24 | $1.85 | $1.85 | 72,900 | — | — |
| 1995-11-22 | $1.85 | $1.85 | 37,463 | — | — |
| 1995-11-21 | $1.85 | $1.85 | 159,975 | — | — |
| 1995-11-20 | $1.88 | $1.88 | 193,388 | — | — |
| 1995-11-17 | $1.89 | $1.89 | 183,263 | — | — |
| 1995-11-16 | $1.93 | $1.93 | 165,038 | — | — |
| 1995-11-15 | $1.93 | $1.93 | 110,869 | — | — |
| 1995-11-14 | $1.94 | $1.94 | 103,781 | — | — |
| 1995-11-13 | $1.93 | $1.93 | 282,488 | — | — |
| 1995-11-10 | $1.93 | $1.93 | 718,875 | — | — |
| 1995-11-09 | $1.88 | $1.88 | 1,280,813 | — | — |
| 1995-11-08 | $1.85 | $1.85 | 463,219 | — | — |
| 1995-11-07 | $1.75 | $1.75 | 1,013,513 | — | — |
| 1995-11-06 | $1.88 | $1.88 | 1,919,700 | — | — |
| 1995-11-03 | $2.06 | $2.06 | 498,656 | — | — |
| 1995-11-02 | $2.12 | $2.12 | 656,606 | — | — |
| 1995-11-01 | $2.12 | $2.12 | 142,763 | — | — |
| 1995-10-31 | $2.15 | $2.15 | 101,756 | — | — |
| 1995-10-30 | $2.17 | $2.17 | 155,925 | — | — |
| 1995-10-27 | $2.22 | $2.22 | 255,656 | — | — |
| 1995-10-26 | $2.26 | $2.26 | 519,919 | — | — |
| 1995-10-25 | $2.27 | $2.27 | 63,788 | — | — |
| 1995-10-24 | $2.32 | $2.32 | 132,638 | — | — |
| 1995-10-23 | $2.42 | $2.42 | 183,769 | — | — |
| 1995-10-20 | $2.42 | $2.42 | 263,756 | — | — |
| 1995-10-19 | $2.52 | $2.52 | 173,644 | — | — |
| 1995-10-18 | $2.37 | $2.37 | 458,156 | — | — |
| 1995-10-17 | $2.44 | $2.44 | 405,506 | — | — |
| 1995-10-16 | $2.32 | $2.32 | 375,131 | — | — |
| 1995-10-13 | $2.22 | $2.22 | 391,331 | — | — |
| 1995-10-12 | $2.17 | $2.17 | 801,900 | — | — |
| 1995-10-11 | $2.32 | $2.32 | 577,631 | — | — |
| 1995-10-10 | $2.32 | $2.32 | 429,300 | — | — |
| 1995-10-09 | $2.35 | $2.35 | 238,950 | — | — |
| 1995-10-06 | $2.49 | $2.49 | 130,106 | — | — |
| 1995-10-05 | $2.52 | $2.52 | 134,156 | — | — |
| 1995-10-04 | $2.49 | $2.49 | 45,563 | — | — |
| 1995-10-03 | $2.52 | $2.52 | 100,744 | — | — |
| 1995-10-02 | $2.59 | $2.59 | 125,044 | — | — |
| 1995-09-29 | $2.59 | $2.59 | 606,994 | — | — |
| 1995-09-28 | $2.62 | $2.62 | 1,411,425 | — | — |
| 1995-09-27 | $2.75 | $2.75 | 275,400 | — | — |
| 1995-09-26 | $2.79 | $2.79 | 798,356 | — | — |
| 1995-09-25 | $2.84 | $2.84 | 494,100 | — | — |
| 1995-09-22 | $2.84 | $2.84 | 519,919 | — | — |
| 1995-09-21 | $2.91 | $2.91 | 478,913 | — | — |
| 1995-09-20 | $2.89 | $2.89 | 658,125 | — | — |
| 1995-09-19 | $2.72 | $2.72 | 307,800 | — | — |
| 1995-09-18 | $2.79 | $2.79 | 504,731 | — | — |
| 1995-09-15 | $2.67 | $2.67 | 704,700 | — | — |
| 1995-09-14 | $2.67 | $2.67 | 2,836,013 | — | — |
| 1995-09-13 | $2.89 | $2.89 | 654,581 | — | — |
| 1995-09-12 | $2.86 | $2.86 | 1,577,981 | — | — |
| 1995-09-11 | $3.23 | $3.23 | 1,551,656 | — | — |
| 1995-09-08 | $3.11 | $3.11 | 224,775 | — | — |
| 1995-09-07 | $3.09 | $3.09 | 136,181 | — | — |
| 1995-09-06 | $3.16 | $3.16 | 246,544 | — | — |
| 1995-09-05 | $3.11 | $3.11 | 269,325 | — | — |
| 1995-09-01 | $3.10 | $3.10 | 453,600 | — | — |
| 1995-08-31 | $3.10 | $3.10 | 37,969 | — | — |
| 1995-08-30 | $3.09 | $3.09 | 116,944 | — | — |
| 1995-08-29 | $3.01 | $3.01 | 206,044 | — | — |
| 1995-08-28 | $3.16 | $3.16 | 384,244 | — | — |
| 1995-08-25 | $3.06 | $3.06 | 192,375 | — | — |
| 1995-08-24 | $3.06 | $3.06 | 334,631 | — | — |
| 1995-08-23 | $3.06 | $3.06 | 499,163 | — | — |
| 1995-08-22 | $2.96 | $2.96 | 264,263 | — | — |
| 1995-08-21 | $2.94 | $2.94 | 391,838 | — | — |
| 1995-08-18 | $2.96 | $2.96 | 1,161,844 | — | — |
| 1995-08-17 | $2.96 | $2.96 | 968,456 | — | — |
| 1995-08-16 | $2.81 | $2.81 | 482,963 | — | — |
| 1995-08-15 | $2.74 | $2.74 | 612,056 | — | — |
| 1995-08-14 | $2.96 | $2.96 | 259,706 | — | — |
| 1995-08-11 | $2.94 | $2.94 | 1,272,206 | — | — |
| 1995-08-10 | $2.98 | $2.98 | 606,488 | — | — |
| 1995-08-09 | $3.01 | $3.01 | 2,844,113 | — | — |
| 1995-08-08 | $3.04 | $3.04 | 6,944,738 | — | — |
| 1995-08-07 | $2.98 | $2.98 | 10,285,481 | — | — |
| 1995-08-04 | $4.91 | $4.91 | 240,469 | — | — |
| 1995-08-03 | $4.77 | $4.77 | 791,775 | — | — |
| 1995-08-02 | $4.81 | $4.81 | 754,313 | — | — |
| 1995-08-01 | $5.01 | $5.01 | 215,663 | — | — |
| 1995-07-31 | $5.04 | $5.04 | 889,481 | — | — |
| 1995-07-28 | $4.99 | $4.99 | 604,463 | — | — |
| 1995-07-27 | $5.11 | $5.11 | 1,648,350 | — | — |
| 1995-07-26 | $4.69 | $4.69 | 427,781 | — | — |
| 1995-07-25 | $4.42 | $4.42 | 239,456 | — | — |
| 1995-07-24 | $4.40 | $4.40 | 55,181 | — | — |
| 1995-07-21 | $4.40 | $4.40 | 401,456 | — | — |
| 1995-07-20 | $4.27 | $4.27 | 195,919 | — | — |
| 1995-07-19 | $4.15 | $4.15 | 422,213 | — | — |
| 1995-07-18 | $4.37 | $4.37 | 182,250 | — | — |
| 1995-07-17 | $4.37 | $4.37 | 271,856 | — | — |
| 1995-07-14 | $4.25 | $4.25 | 523,463 | — | — |
| 1995-07-13 | $4.42 | $4.42 | 124,538 | — | — |
| 1995-07-12 | $4.40 | $4.40 | 899,606 | — | — |
| 1995-07-11 | $4.49 | $4.49 | 545,231 | — | — |
| 1995-07-10 | $4.47 | $4.47 | 845,944 | — | — |
| 1995-07-07 | $4.49 | $4.49 | 3,916,856 | — | — |
| 1995-07-06 | $4.05 | $4.05 | 953,269 | — | — |
| 1995-07-05 | $3.65 | $3.65 | 669,769 | — | — |
| 1995-07-03 | $3.70 | $3.70 | 42,525 | — | — |
| 1995-06-30 | $3.80 | $3.80 | 804,431 | — | — |
| 1995-06-29 | $3.56 | $3.56 | 370,069 | — | — |
| 1995-06-28 | $3.56 | $3.56 | 218,194 | — | — |
| 1995-06-27 | $3.48 | $3.48 | 746,719 | — | — |
| 1995-06-26 | $3.46 | $3.46 | 481,444 | — | — |
| 1995-06-23 | $3.60 | $3.60 | 406,519 | — | — |
| 1995-06-22 | $3.60 | $3.60 | 275,400 | — | — |
| 1995-06-21 | $3.56 | $3.56 | 228,825 | — | — |
| 1995-06-20 | $3.53 | $3.53 | 97,200 | — | — |
| 1995-06-19 | $3.53 | $3.53 | 136,181 | — | — |
| 1995-06-16 | $3.65 | $3.65 | 21,263 | — | — |
| 1995-06-15 | $3.60 | $3.60 | 1,400,288 | — | — |
| 1995-06-14 | $3.56 | $3.56 | 152,381 | — | — |
| 1995-06-13 | $3.51 | $3.51 | 181,744 | — | — |
| 1995-06-12 | $3.56 | $3.56 | 384,244 | — | — |
| 1995-06-09 | $3.56 | $3.56 | 601,931 | — | — |
| 1995-06-08 | $3.58 | $3.58 | 1,189,688 | — | — |
| 1995-06-07 | $3.51 | $3.51 | 346,275 | — | — |
| 1995-06-06 | $3.51 | $3.51 | 162,506 | — | — |
| 1995-06-05 | $3.51 | $3.51 | 169,088 | — | — |
| 1995-06-02 | $3.51 | $3.51 | 233,381 | — | — |
| 1995-06-01 | $3.56 | $3.56 | 374,119 | — | — |
| 1995-05-31 | $3.36 | $3.36 | 306,788 | — | — |
| 1995-05-30 | $3.46 | $3.46 | 310,838 | — | — |
| 1995-05-26 | $3.56 | $3.56 | 407,025 | — | — |
| 1995-05-25 | $3.63 | $3.63 | 1,333,969 | — | — |
| 1995-05-24 | $3.48 | $3.48 | 498,150 | — | — |
| 1995-05-23 | $3.48 | $3.48 | 574,594 | — | — |
| 1995-05-22 | $3.41 | $3.41 | 320,963 | — | — |
| 1995-05-19 | $3.21 | $3.21 | 403,481 | — | — |
| 1995-05-18 | $3.16 | $3.16 | 493,088 | — | — |
| 1995-05-17 | $3.26 | $3.26 | 704,194 | — | — |
| 1995-05-16 | $3.06 | $3.06 | 95,681 | — | — |
| 1995-05-15 | $3.01 | $3.01 | 88,594 | — | — |
| 1995-05-12 | $3.06 | $3.06 | 115,931 | — | — |
| 1995-05-11 | $3.11 | $3.11 | 330,581 | — | — |
| 1995-05-10 | $2.91 | $2.91 | 1,618,988 | — | — |
| 1995-05-09 | $3.06 | $3.06 | 869,231 | — | — |
| 1995-05-08 | $3.09 | $3.09 | 467,775 | — | — |
| 1995-05-05 | $3.31 | $3.31 | 504,731 | — | — |
| 1995-05-04 | $3.31 | $3.31 | 264,263 | — | — |
| 1995-05-03 | $3.33 | $3.33 | 191,869 | — | — |
| 1995-05-02 | $3.33 | $3.33 | 256,669 | — | — |
| 1995-05-01 | $3.38 | $3.38 | 162,506 | — | — |
| 1995-04-28 | $3.31 | $3.31 | 232,369 | — | — |
| 1995-04-27 | $3.36 | $3.36 | 212,625 | — | — |
| 1995-04-26 | $3.38 | $3.38 | 121,500 | — | — |
| 1995-04-25 | $3.31 | $3.31 | 467,269 | — | — |
| 1995-04-24 | $3.26 | $3.26 | 52,144 | — | — |
| 1995-04-21 | $3.28 | $3.28 | 72,394 | — | — |
| 1995-04-20 | $3.28 | $3.28 | 36,450 | — | — |
| 1995-04-19 | $3.33 | $3.33 | 418,163 | — | — |
| 1995-04-18 | $3.31 | $3.31 | 417,150 | — | — |
| 1995-04-17 | $3.31 | $3.31 | 328,556 | — | — |
| 1995-04-13 | $3.36 | $3.36 | 369,563 | — | — |
| 1995-04-12 | $3.19 | $3.19 | 1,569,375 | — | — |
| 1995-04-11 | $3.26 | $3.26 | 268,819 | — | — |
| 1995-04-10 | $3.46 | $3.46 | 327,544 | — | — |
| 1995-04-07 | $3.72 | $3.72 | 405,000 | — | — |
| 1995-04-06 | $3.74 | $3.74 | 1,453,444 | — | — |
| 1995-04-05 | $3.57 | $3.57 | 595,856 | — | — |
| 1995-04-04 | $3.46 | $3.46 | 424,238 | — | — |
| 1995-04-03 | $3.46 | $3.46 | 249,075 | — | — |
| 1995-03-31 | $3.53 | $3.53 | 503,213 | — | — |
| 1995-03-30 | $3.60 | $3.60 | 324,506 | — | — |
| 1995-03-29 | $3.58 | $3.58 | 593,831 | — | — |
| 1995-03-28 | $3.48 | $3.48 | 619,650 | — | — |
| 1995-03-27 | $3.33 | $3.33 | 529,538 | — | — |
| 1995-03-24 | $3.33 | $3.33 | 1,825,538 | — | — |
| 1995-03-23 | $3.28 | $3.28 | 1,119,825 | — | — |
| 1995-03-22 | $3.11 | $3.11 | 280,969 | — | — |
| 1995-03-21 | $3.16 | $3.16 | 95,175 | — | — |
| 1995-03-20 | $3.16 | $3.16 | 221,231 | — | — |
| 1995-03-17 | $3.19 | $3.19 | 253,631 | — | — |
| 1995-03-16 | $3.37 | $3.37 | 595,350 | — | — |
| 1995-03-15 | $3.36 | $3.36 | 198,956 | — | — |
| 1995-03-14 | $3.31 | $3.31 | 510,806 | — | — |
| 1995-03-13 | $3.26 | $3.26 | 78,469 | — | — |
| 1995-03-10 | $3.26 | $3.26 | 781,650 | — | — |
| 1995-03-09 | $3.19 | $3.19 | 88,088 | — | — |
| 1995-03-08 | $3.28 | $3.28 | 90,113 | — | — |
| 1995-03-07 | $3.23 | $3.23 | 391,331 | — | — |
| 1995-03-06 | $3.28 | $3.28 | 601,425 | — | — |
| 1995-03-03 | $3.41 | $3.41 | 390,319 | — | — |
| 1995-03-02 | $3.43 | $3.43 | 370,575 | — | — |
| 1995-03-01 | $3.56 | $3.56 | 573,075 | — | — |
| 1995-02-28 | $3.58 | $3.58 | 361,969 | — | — |
| 1995-02-27 | $3.51 | $3.51 | 901,125 | — | — |
| 1995-02-24 | $3.56 | $3.56 | 439,931 | — | — |
| 1995-02-23 | $3.56 | $3.56 | 523,463 | — | — |
| 1995-02-22 | $3.58 | $3.58 | 107,831 | — | — |
| 1995-02-21 | $3.56 | $3.56 | 441,956 | — | — |
| 1995-02-17 | $3.41 | $3.41 | 340,706 | — | — |
| 1995-02-16 | $3.43 | $3.43 | 725,456 | — | — |
| 1995-02-15 | $3.53 | $3.53 | 321,975 | — | — |
| 1995-02-14 | $3.51 | $3.51 | 923,400 | — | — |
| 1995-02-13 | $3.67 | $3.67 | 262,744 | — | — |
| 1995-02-10 | $3.63 | $3.63 | 639,900 | — | — |
| 1995-02-09 | $3.60 | $3.60 | 1,030,725 | — | — |
| 1995-02-08 | $3.68 | $3.68 | 1,594,688 | — | — |
| 1995-02-07 | $3.58 | $3.58 | 414,113 | — | — |
| 1995-02-06 | $3.53 | $3.53 | 949,725 | — | — |
| 1995-02-03 | $3.36 | $3.36 | 481,950 | — | — |
| 1995-02-02 | $3.38 | $3.38 | 153,394 | — | — |
| 1995-02-01 | $3.38 | $3.38 | 325,013 | — | — |
| 1995-01-31 | $3.31 | $3.31 | 439,425 | — | — |
| 1995-01-30 | $3.32 | $3.32 | 2,271,038 | — | — |
| 1995-01-27 | $3.09 | $3.09 | 1,489,388 | — | — |
| 1995-01-26 | $3.11 | $3.11 | 764,438 | — | — |
| 1995-01-25 | $3.16 | $3.16 | 434,869 | — | — |
| 1995-01-24 | $3.21 | $3.21 | 271,856 | — | — |
| 1995-01-23 | $3.23 | $3.23 | 978,075 | — | — |
| 1995-01-20 | $3.19 | $3.19 | 1,100,588 | — | — |
| 1995-01-19 | $3.28 | $3.28 | 1,499,006 | — | — |
| 1995-01-18 | $3.14 | $3.14 | 942,131 | — | — |
| 1995-01-17 | $3.01 | $3.01 | 2,307,994 | — | — |
| 1995-01-16 | $3.36 | $3.36 | 2,640,094 | — | — |
| 1995-01-13 | $3.53 | $3.53 | 4,242,881 | — | — |
| 1995-01-12 | $3.28 | $3.28 | 4,222,125 | — | — |
| 1995-01-11 | $3.01 | $3.01 | 2,482,650 | — | — |
| 1995-01-10 | $2.67 | $2.67 | 2,962,575 | — | — |
| 1995-01-09 | $2.64 | $2.64 | 480,938 | — | — |
| 1995-01-06 | $2.62 | $2.62 | 1,500,019 | — | — |
| 1995-01-05 | $2.57 | $2.57 | 784,181 | — | — |
| 1995-01-04 | $2.64 | $2.64 | 2,126,250 | — | — |
| 1995-01-03 | $2.58 | $2.58 | 852,019 | — | — |