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
- 1973-02-21 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 | $3.17 | $3.21 | 111,605 | — | — |
| 1995-12-28 | $3.28 | $3.33 | 89,063 | — | — |
| 1995-12-27 | $3.39 | $3.44 | 35,029 | — | — |
| 1995-12-26 | $3.39 | $3.44 | 55,913 | — | — |
| 1995-12-22 | $3.39 | $3.44 | 26,741 | — | — |
| 1995-12-21 | $3.39 | $3.44 | 39,338 | — | — |
| 1995-12-20 | $3.39 | $3.44 | 27,183 | — | — |
| 1995-12-19 | $3.51 | $3.56 | 81,881 | — | — |
| 1995-12-18 | $3.51 | $3.56 | 60,996 | — | — |
| 1995-12-15 | $3.51 | $3.56 | 39,891 | — | — |
| 1995-12-14 | $3.51 | $3.56 | 52,156 | — | — |
| 1995-12-13 | $3.73 | $3.79 | 96,135 | — | — |
| 1995-12-12 | $3.51 | $3.56 | 61,549 | — | — |
| 1995-12-11 | $3.39 | $3.44 | 19,448 | — | — |
| 1995-12-08 | $3.39 | $3.44 | 23,095 | — | — |
| 1995-12-07 | $3.39 | $3.44 | 35,139 | — | — |
| 1995-12-06 | $3.39 | $3.44 | 57,018 | — | — |
| 1995-12-05 | $3.28 | $3.33 | 83,538 | — | — |
| 1995-12-04 | $3.62 | $3.67 | 158,236 | — | — |
| 1995-12-01 | $3.73 | $3.79 | 76,245 | — | — |
| 1995-11-30 | $3.85 | $3.90 | 127,407 | — | — |
| 1995-11-29 | $3.51 | $3.56 | 177,463 | — | — |
| 1995-11-28 | $3.51 | $3.56 | 401,447 | — | — |
| 1995-11-27 | $3.05 | $3.10 | 183,872 | — | — |
| 1995-11-24 | $2.83 | $2.87 | 79,560 | — | — |
| 1995-11-22 | $2.71 | $2.76 | 109,285 | — | — |
| 1995-11-21 | $2.83 | $2.87 | 152,159 | — | — |
| 1995-11-20 | $3.05 | $3.10 | 108,953 | — | — |
| 1995-11-17 | $3.05 | $3.10 | 133,153 | — | — |
| 1995-11-16 | $3.28 | $3.33 | 47,405 | — | — |
| 1995-11-15 | $3.39 | $3.44 | 55,913 | — | — |
| 1995-11-14 | $3.17 | $3.21 | 19,117 | — | — |
| 1995-11-13 | $3.17 | $3.21 | 107,738 | — | — |
| 1995-11-10 | $3.28 | $3.33 | 112,821 | — | — |
| 1995-11-09 | $3.28 | $3.33 | 143,982 | — | — |
| 1995-11-08 | $3.28 | $3.33 | 181,441 | — | — |
| 1995-11-07 | $3.39 | $3.44 | 72,488 | — | — |
| 1995-11-06 | $3.51 | $3.56 | 49,283 | — | — |
| 1995-11-03 | $3.51 | $3.56 | 20,664 | — | — |
| 1995-11-02 | $3.51 | $3.56 | 27,957 | — | — |
| 1995-11-01 | $3.51 | $3.56 | 19,448 | — | — |
| 1995-10-31 | $3.62 | $3.67 | 55,361 | — | — |
| 1995-10-30 | $3.62 | $3.67 | 57,129 | — | — |
| 1995-10-27 | $3.51 | $3.56 | 62,212 | — | — |
| 1995-10-26 | $3.51 | $3.56 | 87,848 | — | — |
| 1995-10-25 | $3.51 | $3.56 | 192,491 | — | — |
| 1995-10-24 | $3.73 | $3.79 | 32,487 | — | — |
| 1995-10-23 | $3.73 | $3.79 | 25,415 | — | — |
| 1995-10-20 | $3.85 | $3.90 | 83,649 | — | — |
| 1995-10-19 | $3.85 | $3.90 | 9,724 | — | — |
| 1995-10-18 | $3.73 | $3.79 | 80,002 | — | — |
| 1995-10-17 | $3.73 | $3.79 | 76,135 | — | — |
| 1995-10-16 | $3.85 | $3.90 | 21,106 | — | — |
| 1995-10-13 | $3.85 | $3.90 | 90,168 | — | — |
| 1995-10-12 | $3.85 | $3.90 | 18,343 | — | — |
| 1995-10-11 | $3.85 | $3.90 | 50,941 | — | — |
| 1995-10-10 | $3.85 | $3.90 | 67,074 | — | — |
| 1995-10-09 | $3.73 | $3.79 | 59,891 | — | — |
| 1995-10-06 | $3.85 | $3.90 | 24,642 | — | — |
| 1995-10-05 | $3.85 | $3.90 | 59,560 | — | — |
| 1995-10-04 | $3.85 | $3.90 | 42,985 | — | — |
| 1995-10-03 | $3.96 | $4.02 | 87,295 | — | — |
| 1995-10-02 | $3.96 | $4.02 | 105,086 | — | — |
| 1995-09-29 | $4.07 | $4.13 | 35,360 | — | — |
| 1995-09-28 | $3.96 | $4.02 | 75,693 | — | — |
| 1995-09-27 | $3.85 | $3.90 | 83,428 | — | — |
| 1995-09-26 | $3.96 | $4.02 | 105,970 | — | — |
| 1995-09-25 | $4.19 | $4.25 | 33,813 | — | — |
| 1995-09-22 | $4.30 | $4.36 | 94,367 | — | — |
| 1995-09-21 | $4.30 | $4.36 | 53,814 | — | — |
| 1995-09-20 | $4.30 | $4.36 | 400,121 | — | — |
| 1995-09-19 | $4.07 | $4.13 | 177,574 | — | — |
| 1995-09-18 | $3.96 | $4.02 | 212,602 | — | — |
| 1995-09-15 | $3.73 | $3.79 | 276,029 | — | — |
| 1995-09-14 | $3.62 | $3.67 | 36,355 | — | — |
| 1995-09-13 | $3.62 | $3.67 | 34,476 | — | — |
| 1995-09-12 | $3.73 | $3.79 | 127,186 | — | — |
| 1995-09-11 | $3.73 | $3.79 | 54,366 | — | — |
| 1995-09-08 | $3.85 | $3.90 | 175,585 | — | — |
| 1995-09-07 | $3.62 | $3.67 | 121,108 | — | — |
| 1995-09-06 | $3.51 | $3.56 | 154,811 | — | — |
| 1995-09-05 | $3.62 | $3.67 | 153,374 | — | — |
| 1995-09-01 | $3.39 | $3.44 | 65,195 | — | — |
| 1995-08-31 | $3.51 | $3.56 | 43,869 | — | — |
| 1995-08-30 | $3.51 | $3.56 | 19,006 | — | — |
| 1995-08-29 | $3.62 | $3.67 | 112,821 | — | — |
| 1995-08-28 | $3.62 | $3.67 | 87,848 | — | — |
| 1995-08-25 | $3.62 | $3.67 | 41,327 | — | — |
| 1995-08-24 | $3.62 | $3.67 | 54,919 | — | — |
| 1995-08-23 | $3.51 | $3.56 | 48,952 | — | — |
| 1995-08-22 | $3.73 | $3.79 | 90,279 | — | — |
| 1995-08-21 | $3.62 | $3.67 | 78,455 | — | — |
| 1995-08-18 | $3.73 | $3.79 | 44,753 | — | — |
| 1995-08-17 | $3.62 | $3.67 | 46,963 | — | — |
| 1995-08-16 | $3.73 | $3.79 | 47,736 | — | — |
| 1995-08-15 | $3.85 | $3.90 | 83,759 | — | — |
| 1995-08-14 | $3.62 | $3.67 | 97,572 | — | — |
| 1995-08-11 | $3.73 | $3.79 | 44,200 | — | — |
| 1995-08-10 | $3.73 | $3.79 | 39,007 | — | — |
| 1995-08-09 | $3.73 | $3.79 | 57,239 | — | — |
| 1995-08-08 | $3.73 | $3.79 | 80,223 | — | — |
| 1995-08-07 | $3.85 | $3.90 | 52,488 | — | — |
| 1995-08-04 | $3.85 | $3.90 | 107,738 | — | — |
| 1995-08-03 | $3.85 | $3.90 | 53,703 | — | — |
| 1995-08-02 | $3.85 | $3.90 | 155,363 | — | — |
| 1995-08-01 | $3.85 | $3.90 | 62,101 | — | — |
| 1995-07-31 | $3.96 | $4.02 | 102,765 | — | — |
| 1995-07-28 | $3.96 | $4.02 | 147,076 | — | — |
| 1995-07-27 | $3.73 | $3.79 | 139,672 | — | — |
| 1995-07-26 | $3.73 | $3.79 | 484,322 | — | — |
| 1995-07-25 | $3.62 | $3.67 | 227,078 | — | — |
| 1995-07-24 | $3.51 | $3.56 | 152,269 | — | — |
| 1995-07-21 | $3.62 | $3.67 | 117,904 | — | — |
| 1995-07-20 | $3.39 | $3.44 | 209,398 | — | — |
| 1995-07-19 | $3.51 | $3.56 | 219,232 | — | — |
| 1995-07-18 | $3.73 | $3.79 | 348,186 | — | — |
| 1995-07-17 | $3.85 | $3.90 | 622,336 | — | — |
| 1995-07-14 | $3.28 | $3.33 | 28,620 | — | — |
| 1995-07-13 | $3.17 | $3.21 | 134,921 | — | — |
| 1995-07-12 | $3.05 | $3.10 | 173,375 | — | — |
| 1995-07-11 | $3.17 | $3.21 | 81,881 | — | — |
| 1995-07-10 | $3.17 | $3.21 | 216,249 | — | — |
| 1995-07-07 | $3.28 | $3.33 | 162,325 | — | — |
| 1995-07-06 | $3.17 | $3.21 | 577,805 | — | — |
| 1995-07-05 | $2.83 | $2.87 | 22,211 | — | — |
| 1995-07-03 | $2.83 | $2.87 | 33,150 | — | — |
| 1995-06-30 | $2.83 | $2.87 | 27,846 | — | — |
| 1995-06-29 | $2.71 | $2.76 | 36,797 | — | — |
| 1995-06-28 | $2.83 | $2.87 | 38,565 | — | — |
| 1995-06-27 | $2.83 | $2.87 | 35,360 | — | — |
| 1995-06-26 | $2.83 | $2.87 | 49,725 | — | — |
| 1995-06-23 | $2.83 | $2.87 | 29,172 | — | — |
| 1995-06-22 | $2.83 | $2.87 | 67,405 | — | — |
| 1995-06-21 | $2.71 | $2.76 | 189,950 | — | — |
| 1995-06-20 | $2.94 | $2.99 | 38,896 | — | — |
| 1995-06-19 | $2.94 | $2.99 | 17,791 | — | — |
| 1995-06-16 | $3.05 | $3.10 | 29,062 | — | — |
| 1995-06-15 | $3.05 | $3.10 | 9,724 | — | — |
| 1995-06-14 | $3.05 | $3.10 | 27,404 | — | — |
| 1995-06-13 | $3.05 | $3.10 | 30,609 | — | — |
| 1995-06-12 | $3.28 | $3.33 | 28,620 | — | — |
| 1995-06-09 | $3.17 | $3.21 | 25,415 | — | — |
| 1995-06-08 | $3.17 | $3.21 | 8,509 | — | — |
| 1995-06-07 | $3.17 | $3.21 | 19,338 | — | — |
| 1995-06-06 | $3.28 | $3.33 | 60,002 | — | — |
| 1995-06-05 | $3.28 | $3.33 | 136,689 | — | — |
| 1995-06-02 | $3.17 | $3.21 | 33,813 | — | — |
| 1995-06-01 | $3.17 | $3.21 | 88,511 | — | — |
| 1995-05-31 | $2.94 | $2.99 | 66,963 | — | — |
| 1995-05-30 | $2.94 | $2.99 | 70,057 | — | — |
| 1995-05-26 | $2.94 | $2.99 | 67,958 | — | — |
| 1995-05-25 | $3.05 | $3.10 | 224,647 | — | — |
| 1995-05-24 | $3.28 | $3.33 | 91,826 | — | — |
| 1995-05-23 | $3.17 | $3.21 | 80,886 | — | — |
| 1995-05-22 | $3.39 | $3.44 | 37,791 | — | — |
| 1995-05-19 | $3.28 | $3.33 | 24,089 | — | — |
| 1995-05-18 | $3.28 | $3.33 | 124,865 | — | — |
| 1995-05-17 | $3.39 | $3.44 | 35,802 | — | — |
| 1995-05-16 | $3.39 | $3.44 | 68,289 | — | — |
| 1995-05-15 | $3.28 | $3.33 | 65,195 | — | — |
| 1995-05-12 | $3.39 | $3.44 | 30,498 | — | — |
| 1995-05-11 | $3.39 | $3.44 | 50,499 | — | — |
| 1995-05-10 | $3.51 | $3.56 | 33,703 | — | — |
| 1995-05-09 | $3.51 | $3.56 | 47,847 | — | — |
| 1995-05-08 | $3.39 | $3.44 | 98,898 | — | — |
| 1995-05-05 | $3.51 | $3.56 | 87,516 | — | — |
| 1995-05-04 | $3.51 | $3.56 | 224,426 | — | — |
| 1995-05-03 | $3.39 | $3.44 | 57,681 | — | — |
| 1995-05-02 | $3.39 | $3.44 | 104,202 | — | — |
| 1995-05-01 | $3.39 | $3.44 | 79,450 | — | — |
| 1995-04-28 | $3.51 | $3.56 | 102,876 | — | — |
| 1995-04-27 | $3.39 | $3.44 | 150,943 | — | — |
| 1995-04-26 | $3.51 | $3.56 | 356,031 | — | — |
| 1995-04-25 | $3.39 | $3.44 | 516,588 | — | — |
| 1995-04-24 | $3.05 | $3.10 | 221,995 | — | — |
| 1995-04-21 | $2.94 | $2.99 | 56,687 | — | — |
| 1995-04-20 | $2.94 | $2.99 | 97,682 | — | — |
| 1995-04-19 | $3.05 | $3.10 | 210,171 | — | — |
| 1995-04-18 | $2.94 | $2.99 | 71,494 | — | — |
| 1995-04-17 | $2.94 | $2.99 | 186,856 | — | — |
| 1995-04-13 | $2.71 | $2.76 | 90,058 | — | — |
| 1995-04-12 | $2.71 | $2.76 | 316,583 | — | — |
| 1995-04-11 | $2.94 | $2.99 | 78,897 | — | — |
| 1995-04-10 | $2.83 | $2.87 | 79,892 | — | — |
| 1995-04-07 | $2.71 | $2.76 | 129,617 | — | — |
| 1995-04-06 | $2.60 | $2.64 | 69,615 | — | — |
| 1995-04-05 | $2.60 | $2.64 | 126,191 | — | — |
| 1995-04-04 | $2.60 | $2.64 | 58,455 | — | — |
| 1995-04-03 | $2.38 | $2.41 | 100,113 | — | — |
| 1995-03-31 | $2.38 | $2.41 | 192,712 | — | — |
| 1995-03-30 | $2.49 | $2.53 | 81,991 | — | — |
| 1995-03-29 | $2.38 | $2.41 | 39,559 | — | — |
| 1995-03-28 | $2.49 | $2.53 | 85,638 | — | — |
| 1995-03-27 | $2.49 | $2.53 | 34,697 | — | — |
| 1995-03-24 | $2.60 | $2.64 | 37,570 | — | — |
| 1995-03-23 | $2.49 | $2.53 | 17,128 | — | — |
| 1995-03-22 | $2.49 | $2.53 | 357,357 | — | — |
| 1995-03-21 | $2.71 | $2.76 | 57,129 | — | — |
| 1995-03-20 | $2.71 | $2.76 | 50,278 | — | — |
| 1995-03-17 | $2.71 | $2.76 | 78,124 | — | — |
| 1995-03-16 | $2.71 | $2.76 | 71,052 | — | — |
| 1995-03-15 | $2.71 | $2.76 | 85,638 | — | — |
| 1995-03-14 | $2.71 | $2.76 | 142,766 | — | — |
| 1995-03-13 | $2.83 | $2.87 | 79,339 | — | — |
| 1995-03-10 | $3.05 | $3.10 | 137,241 | — | — |
| 1995-03-09 | $2.94 | $2.99 | 161,330 | — | — |
| 1995-03-08 | $3.05 | $3.10 | 304,649 | — | — |
| 1995-03-07 | $2.83 | $2.87 | 244,095 | — | — |
| 1995-03-06 | $2.71 | $2.76 | 226,304 | — | — |
| 1995-03-03 | $2.60 | $2.64 | 115,473 | — | — |
| 1995-03-02 | $2.49 | $2.53 | 625,430 | — | — |
| 1995-03-01 | $2.49 | $2.53 | 392,165 | — | — |
| 1995-02-28 | $2.15 | $2.18 | 493,935 | — | — |
| 1995-02-27 | $1.92 | $1.95 | 115,031 | — | — |
| 1995-02-24 | $1.92 | $1.95 | 170,723 | — | — |
| 1995-02-23 | $1.92 | $1.95 | 39,670 | — | — |
| 1995-02-22 | $1.92 | $1.95 | 38,786 | — | — |
| 1995-02-21 | $1.81 | $1.84 | 105,417 | — | — |
| 1995-02-17 | $1.81 | $1.84 | 289,731 | — | — |
| 1995-02-16 | $1.92 | $1.95 | 270,725 | — | — |
| 1995-02-15 | $1.92 | $1.95 | 208,514 | — | — |
| 1995-02-14 | $1.92 | $1.95 | 57,350 | — | — |
| 1995-02-13 | $1.92 | $1.95 | 47,073 | — | — |
| 1995-02-10 | $1.81 | $1.84 | 33,371 | — | — |
| 1995-02-09 | $1.81 | $1.84 | 42,764 | — | — |
| 1995-02-08 | $1.92 | $1.95 | 48,952 | — | — |
| 1995-02-07 | $1.81 | $1.84 | 64,643 | — | — |
| 1995-02-06 | $1.92 | $1.95 | 118,346 | — | — |
| 1995-02-03 | $1.81 | $1.84 | 14,365 | — | — |
| 1995-02-02 | $1.92 | $1.95 | 23,979 | — | — |
| 1995-02-01 | $1.81 | $1.84 | 42,322 | — | — |
| 1995-01-31 | $1.92 | $1.95 | 59,228 | — | — |
| 1995-01-30 | $1.92 | $1.95 | 115,141 | — | — |
| 1995-01-27 | $2.04 | $2.07 | 80,555 | — | — |
| 1995-01-26 | $2.04 | $2.07 | 20,443 | — | — |
| 1995-01-25 | $1.92 | $1.95 | 21,769 | — | — |
| 1995-01-24 | $2.04 | $2.07 | 28,730 | — | — |
| 1995-01-23 | $1.92 | $1.95 | 35,029 | — | — |
| 1995-01-20 | $1.92 | $1.95 | 22,542 | — | — |
| 1995-01-19 | $1.92 | $1.95 | 62,875 | — | — |
| 1995-01-18 | $1.81 | $1.84 | 41,438 | — | — |
| 1995-01-17 | $1.92 | $1.95 | 54,919 | — | — |
| 1995-01-16 | $2.04 | $2.07 | 18,122 | — | — |
| 1995-01-13 | $2.04 | $2.07 | 57,681 | — | — |
| 1995-01-12 | $1.92 | $1.95 | 143,208 | — | — |
| 1995-01-11 | $1.81 | $1.84 | 197,243 | — | — |
| 1995-01-10 | $2.04 | $2.07 | 44,090 | — | — |
| 1995-01-09 | $2.04 | $2.07 | 40,222 | — | — |
| 1995-01-06 | $2.04 | $2.07 | 22,321 | — | — |
| 1995-01-05 | $1.92 | $1.95 | 225,531 | — | — |
| 1995-01-04 | $1.81 | $1.84 | 114,478 | — | — |
| 1995-01-03 | $1.92 | $1.95 | 87,958 | — | — |