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
- 1994-07-27 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 | $2.81 | $2.81 | 245,700 | — | — |
| 1995-12-28 | $2.81 | $2.81 | 62,100 | — | — |
| 1995-12-27 | $2.89 | $2.89 | 638,100 | — | — |
| 1995-12-26 | $2.81 | $2.81 | 324,000 | — | — |
| 1995-12-22 | $2.69 | $2.69 | 260,100 | — | — |
| 1995-12-21 | $2.78 | $2.78 | 142,200 | — | — |
| 1995-12-20 | $2.72 | $2.72 | 72,900 | — | — |
| 1995-12-19 | $2.64 | $2.64 | 87,300 | — | — |
| 1995-12-18 | $2.78 | $2.78 | 637,200 | — | — |
| 1995-12-15 | $2.89 | $2.89 | 45,000 | — | — |
| 1995-12-14 | $2.89 | $2.89 | 47,700 | — | — |
| 1995-12-13 | $2.86 | $2.86 | 157,500 | — | — |
| 1995-12-12 | $2.89 | $2.89 | 175,500 | — | — |
| 1995-12-11 | $2.89 | $2.89 | 91,800 | — | — |
| 1995-12-08 | $2.89 | $2.89 | 18,000 | — | — |
| 1995-12-07 | $2.78 | $2.78 | 111,600 | — | — |
| 1995-12-06 | $2.83 | $2.83 | 54,900 | — | — |
| 1995-12-05 | $2.89 | $2.89 | 872,100 | — | — |
| 1995-12-04 | $2.81 | $2.81 | 1,252,800 | — | — |
| 1995-12-01 | $2.89 | $2.89 | 20,700 | — | — |
| 1995-11-30 | $2.92 | $2.92 | 99,000 | — | — |
| 1995-11-29 | $2.83 | $2.83 | 71,100 | — | — |
| 1995-11-28 | $2.75 | $2.75 | 221,400 | — | — |
| 1995-11-27 | $2.76 | $2.76 | 140,400 | — | — |
| 1995-11-24 | $2.69 | $2.69 | 3,600 | — | — |
| 1995-11-22 | $2.67 | $2.67 | 360,000 | — | — |
| 1995-11-21 | $2.61 | $2.61 | 118,800 | — | — |
| 1995-11-20 | $2.75 | $2.75 | 163,800 | — | — |
| 1995-11-17 | $2.56 | $2.56 | 290,700 | — | — |
| 1995-11-16 | $2.72 | $2.72 | 69,300 | — | — |
| 1995-11-15 | $2.92 | $2.92 | 156,600 | — | — |
| 1995-11-14 | $2.94 | $2.94 | 58,500 | — | — |
| 1995-11-13 | $2.92 | $2.92 | 204,300 | — | — |
| 1995-11-10 | $2.94 | $2.94 | 303,300 | — | — |
| 1995-11-09 | $2.86 | $2.86 | 261,900 | — | — |
| 1995-11-08 | $2.89 | $2.89 | 47,700 | — | — |
| 1995-11-07 | $2.92 | $2.92 | 301,500 | — | — |
| 1995-11-06 | $2.89 | $2.89 | 784,800 | — | — |
| 1995-11-03 | $2.67 | $2.67 | 180,900 | — | — |
| 1995-11-02 | $2.61 | $2.61 | 183,600 | — | — |
| 1995-11-01 | $2.42 | $2.42 | 552,600 | — | — |
| 1995-10-31 | $2.33 | $2.33 | 77,400 | — | — |
| 1995-10-30 | $2.19 | $2.19 | 144,000 | — | — |
| 1995-10-27 | $2.19 | $2.19 | 27,900 | — | — |
| 1995-10-26 | $2.31 | $2.31 | 230,400 | — | — |
| 1995-10-25 | $2.31 | $2.31 | 81,900 | — | — |
| 1995-10-24 | $2.31 | $2.31 | 58,500 | — | — |
| 1995-10-23 | $2.22 | $2.22 | 108,900 | — | — |
| 1995-10-20 | $2.17 | $2.17 | 93,600 | — | — |
| 1995-10-19 | $2.22 | $2.22 | 139,500 | — | — |
| 1995-10-18 | $2.31 | $2.31 | 66,600 | — | — |
| 1995-10-17 | $2.22 | $2.22 | 276,300 | — | — |
| 1995-10-16 | $2.19 | $2.19 | 429,300 | — | — |
| 1995-10-13 | $2.22 | $2.22 | 2,214,900 | — | — |
| 1995-10-12 | $2.17 | $2.17 | 50,400 | — | — |
| 1995-10-11 | $2.17 | $2.17 | 1,272,600 | — | — |
| 1995-10-10 | $2.38 | $2.37 | 83,700 | — | — |
| 1995-10-09 | $2.39 | $2.39 | 154,800 | — | — |
| 1995-10-06 | $2.38 | $2.37 | 73,800 | — | — |
| 1995-10-05 | $2.44 | $2.44 | 88,200 | — | — |
| 1995-10-04 | $2.36 | $2.36 | 54,000 | — | — |
| 1995-10-03 | $2.42 | $2.42 | 85,500 | — | — |
| 1995-10-02 | $2.47 | $2.47 | 137,700 | — | — |
| 1995-09-29 | $2.56 | $2.56 | 398,700 | — | — |
| 1995-09-28 | $2.36 | $2.36 | 153,900 | — | — |
| 1995-09-27 | $2.31 | $2.31 | 183,600 | — | — |
| 1995-09-26 | $2.22 | $2.22 | 108,900 | — | — |
| 1995-09-25 | $2.28 | $2.28 | 40,500 | — | — |
| 1995-09-22 | $2.22 | $2.22 | 110,700 | — | — |
| 1995-09-21 | $2.22 | $2.22 | 102,600 | — | — |
| 1995-09-20 | $2.31 | $2.31 | 95,400 | — | — |
| 1995-09-19 | $2.31 | $2.31 | 204,300 | — | — |
| 1995-09-18 | $2.39 | $2.39 | 37,800 | — | — |
| 1995-09-15 | $2.31 | $2.31 | 61,200 | — | — |
| 1995-09-14 | $2.36 | $2.36 | 132,300 | — | — |
| 1995-09-13 | $2.28 | $2.28 | 236,700 | — | — |
| 1995-09-12 | $2.22 | $2.22 | 85,500 | — | — |
| 1995-09-11 | $2.31 | $2.31 | 252,000 | — | — |
| 1995-09-08 | $2.22 | $2.22 | 94,500 | — | — |
| 1995-09-07 | $2.25 | $2.25 | 38,700 | — | — |
| 1995-09-06 | $2.25 | $2.25 | 849,600 | — | — |
| 1995-09-05 | $2.17 | $2.17 | 714,600 | — | — |
| 1995-09-01 | $2.11 | $2.11 | 66,600 | — | — |
| 1995-08-31 | $2.18 | $2.18 | 590,400 | — | — |
| 1995-08-30 | $2.17 | $2.17 | 741,600 | — | — |
| 1995-08-29 | $2.25 | $2.25 | 145,800 | — | — |
| 1995-08-28 | $2.33 | $2.33 | 122,400 | — | — |
| 1995-08-25 | $2.36 | $2.36 | 541,800 | — | — |
| 1995-08-24 | $2.17 | $2.17 | 176,400 | — | — |
| 1995-08-23 | $2.26 | $2.26 | 251,100 | — | — |
| 1995-08-22 | $2.40 | $2.40 | 97,200 | — | — |
| 1995-08-21 | $2.44 | $2.44 | 65,700 | — | — |
| 1995-08-18 | $2.44 | $2.44 | 50,400 | — | — |
| 1995-08-17 | $2.39 | $2.39 | 85,500 | — | — |
| 1995-08-16 | $2.44 | $2.44 | 415,800 | — | — |
| 1995-08-15 | $2.39 | $2.39 | 189,900 | — | — |
| 1995-08-14 | $2.39 | $2.39 | 270,000 | — | — |
| 1995-08-11 | $2.50 | $2.50 | 430,200 | — | — |
| 1995-08-10 | $2.39 | $2.39 | 140,400 | — | — |
| 1995-08-09 | $2.39 | $2.39 | 83,700 | — | — |
| 1995-08-08 | $2.39 | $2.39 | 477,900 | — | — |
| 1995-08-07 | $2.57 | $2.57 | 148,500 | — | — |
| 1995-08-04 | $2.50 | $2.50 | 462,600 | — | — |
| 1995-08-03 | $2.56 | $2.56 | 629,100 | — | — |
| 1995-08-02 | $2.50 | $2.50 | 61,200 | — | — |
| 1995-08-01 | $2.56 | $2.56 | 170,100 | — | — |
| 1995-07-31 | $2.58 | $2.58 | 36,900 | — | — |
| 1995-07-28 | $2.58 | $2.58 | 76,500 | — | — |
| 1995-07-27 | $2.58 | $2.58 | 216,000 | — | — |
| 1995-07-26 | $2.56 | $2.56 | 128,700 | — | — |
| 1995-07-25 | $2.47 | $2.47 | 178,200 | — | — |
| 1995-07-24 | $2.33 | $2.33 | 54,900 | — | — |
| 1995-07-21 | $2.43 | $2.43 | 166,500 | — | — |
| 1995-07-20 | $2.36 | $2.36 | 105,300 | — | — |
| 1995-07-19 | $2.33 | $2.33 | 68,400 | — | — |
| 1995-07-18 | $2.33 | $2.33 | 112,500 | — | — |
| 1995-07-17 | $2.33 | $2.33 | 332,100 | — | — |
| 1995-07-14 | $2.33 | $2.33 | 53,100 | — | — |
| 1995-07-13 | $2.35 | $2.35 | 165,600 | — | — |
| 1995-07-12 | $2.33 | $2.33 | 173,700 | — | — |
| 1995-07-11 | $2.36 | $2.36 | 160,200 | — | — |
| 1995-07-10 | $2.47 | $2.47 | 198,000 | — | — |
| 1995-07-07 | $2.56 | $2.56 | 169,200 | — | — |
| 1995-07-06 | $2.53 | $2.53 | 60,300 | — | — |
| 1995-07-05 | $2.58 | $2.58 | 155,700 | — | — |
| 1995-07-03 | $2.58 | $2.58 | 91,800 | — | — |
| 1995-06-30 | $2.53 | $2.53 | 37,800 | — | — |
| 1995-06-29 | $2.53 | $2.53 | 165,600 | — | — |
| 1995-06-28 | $2.58 | $2.58 | 90,900 | — | — |
| 1995-06-27 | $2.46 | $2.46 | 119,700 | — | — |
| 1995-06-26 | $2.47 | $2.47 | 59,400 | — | — |
| 1995-06-23 | $2.42 | $2.42 | 342,900 | — | — |
| 1995-06-22 | $2.50 | $2.50 | 328,500 | — | — |
| 1995-06-21 | $2.33 | $2.33 | 116,100 | — | — |
| 1995-06-20 | $2.39 | $2.39 | 494,100 | — | — |
| 1995-06-19 | $2.31 | $2.31 | 97,200 | — | — |
| 1995-06-16 | $2.31 | $2.31 | 172,800 | — | — |
| 1995-06-15 | $2.33 | $2.33 | 540,000 | — | — |
| 1995-06-14 | $2.28 | $2.28 | 1,475,100 | — | — |
| 1995-06-13 | $2.28 | $2.28 | 110,700 | — | — |
| 1995-06-12 | $2.28 | $2.28 | 180,900 | — | — |
| 1995-06-09 | $2.38 | $2.37 | 565,200 | — | — |
| 1995-06-08 | $2.36 | $2.36 | 101,700 | — | — |
| 1995-06-07 | $2.42 | $2.42 | 193,500 | — | — |
| 1995-06-06 | $2.44 | $2.44 | 390,600 | — | — |
| 1995-06-05 | $2.44 | $2.44 | 2,988,900 | — | — |
| 1995-06-02 | $2.44 | $2.44 | 324,900 | — | — |
| 1995-06-01 | $2.44 | $2.44 | 290,700 | — | — |
| 1995-05-31 | $2.39 | $2.39 | 1,476,900 | — | — |
| 1995-05-30 | $2.42 | $2.42 | 291,600 | — | — |
| 1995-05-26 | $2.38 | $2.37 | 2,291,400 | — | — |
| 1995-05-25 | $2.39 | $2.39 | 2,969,100 | — | — |
| 1995-05-24 | $2.54 | $2.54 | 1,773,000 | — | — |
| 1995-05-23 | $2.58 | $2.58 | 2,181,600 | — | — |
| 1995-05-22 | $2.65 | $2.65 | 528,300 | — | — |
| 1995-05-19 | $2.75 | $2.75 | 306,000 | — | — |
| 1995-05-18 | $2.75 | $2.75 | 282,600 | — | — |
| 1995-05-17 | $2.75 | $2.75 | 328,500 | — | — |
| 1995-05-16 | $2.78 | $2.78 | 654,300 | — | — |
| 1995-05-15 | $2.81 | $2.81 | 752,400 | — | — |
| 1995-05-12 | $2.97 | $2.97 | 608,400 | — | — |
| 1995-05-11 | $3.03 | $3.03 | 181,800 | — | — |
| 1995-05-10 | $2.97 | $2.97 | 225,900 | — | — |
| 1995-05-09 | $3.00 | $3.00 | 1,172,700 | — | — |
| 1995-05-08 | $3.04 | $3.04 | 109,800 | — | — |
| 1995-05-05 | $3.06 | $3.06 | 639,900 | — | — |
| 1995-05-04 | $3.17 | $3.17 | 794,700 | — | — |
| 1995-05-03 | $3.13 | $3.12 | 740,700 | — | — |
| 1995-05-02 | $3.06 | $3.06 | 423,000 | — | — |
| 1995-05-01 | $3.06 | $3.06 | 744,300 | — | — |
| 1995-04-28 | $3.06 | $3.06 | 648,000 | — | — |
| 1995-04-27 | $3.14 | $3.14 | 635,400 | — | — |
| 1995-04-26 | $3.14 | $3.14 | 1,481,400 | — | — |
| 1995-04-25 | $3.14 | $3.14 | 1,391,400 | — | — |
| 1995-04-24 | $3.03 | $3.03 | 376,200 | — | — |
| 1995-04-21 | $3.11 | $3.11 | 1,205,100 | — | — |
| 1995-04-20 | $3.03 | $3.03 | 34,200 | — | — |
| 1995-04-19 | $3.03 | $3.03 | 114,300 | — | — |
| 1995-04-18 | $3.06 | $3.06 | 220,500 | — | — |
| 1995-04-17 | $3.14 | $3.14 | 138,600 | — | — |
| 1995-04-13 | $3.14 | $3.14 | 198,900 | — | — |
| 1995-04-12 | $3.06 | $3.06 | 99,900 | — | — |
| 1995-04-11 | $3.13 | $3.12 | 173,700 | — | — |
| 1995-04-10 | $3.08 | $3.08 | 81,900 | — | — |
| 1995-04-07 | $3.04 | $3.04 | 314,100 | — | — |
| 1995-04-06 | $3.11 | $3.11 | 94,500 | — | — |
| 1995-04-05 | $3.13 | $3.12 | 193,500 | — | — |
| 1995-04-04 | $3.13 | $3.12 | 198,900 | — | — |
| 1995-04-03 | $3.03 | $3.03 | 254,700 | — | — |
| 1995-03-31 | $3.15 | $3.15 | 964,800 | — | — |
| 1995-03-30 | $2.88 | $2.87 | 185,400 | — | — |
| 1995-03-29 | $2.82 | $2.82 | 595,800 | — | — |
| 1995-03-28 | $2.89 | $2.89 | 266,400 | — | — |
| 1995-03-27 | $2.97 | $2.97 | 399,600 | — | — |
| 1995-03-24 | $2.94 | $2.94 | 1,001,700 | — | — |
| 1995-03-23 | $3.14 | $3.14 | 233,100 | — | — |
| 1995-03-22 | $3.14 | $3.14 | 877,500 | — | — |
| 1995-03-21 | $3.25 | $3.25 | 375,300 | — | — |
| 1995-03-20 | $3.15 | $3.15 | 187,200 | — | — |
| 1995-03-17 | $3.11 | $3.11 | 107,100 | — | — |
| 1995-03-16 | $3.03 | $3.03 | 531,900 | — | — |
| 1995-03-15 | $3.03 | $3.03 | 531,000 | — | — |
| 1995-03-14 | $3.11 | $3.11 | 199,800 | — | — |
| 1995-03-13 | $2.97 | $2.97 | 331,200 | — | — |
| 1995-03-10 | $2.97 | $2.97 | 252,000 | — | — |
| 1995-03-09 | $2.83 | $2.83 | 371,700 | — | — |
| 1995-03-08 | $2.78 | $2.78 | 563,400 | — | — |
| 1995-03-07 | $2.75 | $2.75 | 779,400 | — | — |
| 1995-03-06 | $2.61 | $2.61 | 755,100 | — | — |
| 1995-03-03 | $2.50 | $2.50 | 1,024,200 | — | — |
| 1995-03-02 | $2.63 | $2.62 | 460,800 | — | — |
| 1995-03-01 | $2.68 | $2.68 | 179,100 | — | — |
| 1995-02-28 | $2.78 | $2.78 | 315,900 | — | — |
| 1995-02-27 | $2.83 | $2.83 | 180,900 | — | — |
| 1995-02-24 | $2.75 | $2.75 | 804,600 | — | — |
| 1995-02-23 | $2.74 | $2.74 | 225,000 | — | — |
| 1995-02-22 | $2.83 | $2.83 | 207,900 | — | — |
| 1995-02-21 | $2.89 | $2.89 | 745,200 | — | — |
| 1995-02-17 | $2.81 | $2.81 | 457,200 | — | — |
| 1995-02-16 | $2.69 | $2.69 | 1,390,500 | — | — |
| 1995-02-15 | $2.56 | $2.56 | 384,300 | — | — |
| 1995-02-14 | $2.56 | $2.56 | 1,145,700 | — | — |
| 1995-02-13 | $2.57 | $2.57 | 673,200 | — | — |
| 1995-02-10 | $2.67 | $2.67 | 958,500 | — | — |
| 1995-02-09 | $2.72 | $2.72 | 794,700 | — | — |
| 1995-02-08 | $2.68 | $2.68 | 677,700 | — | — |
| 1995-02-07 | $2.51 | $2.51 | 258,300 | — | — |
| 1995-02-06 | $2.51 | $2.51 | 720,000 | — | — |
| 1995-02-03 | $2.60 | $2.60 | 565,200 | — | — |
| 1995-02-02 | $2.35 | $2.35 | 88,200 | — | — |
| 1995-02-01 | $2.39 | $2.39 | 477,900 | — | — |
| 1995-01-31 | $2.38 | $2.37 | 689,400 | — | — |
| 1995-01-30 | $2.22 | $2.22 | 675,000 | — | — |
| 1995-01-27 | $2.43 | $2.43 | 472,500 | — | — |
| 1995-01-26 | $2.42 | $2.42 | 758,700 | — | — |
| 1995-01-25 | $2.22 | $2.22 | 1,439,100 | — | — |
| 1995-01-24 | $2.17 | $2.17 | 1,874,700 | — | — |
| 1995-01-23 | $2.04 | $2.04 | 191,700 | — | — |
| 1995-01-20 | $2.06 | $2.06 | 146,700 | — | — |
| 1995-01-19 | $2.11 | $2.11 | 196,200 | — | — |
| 1995-01-18 | $2.13 | $2.12 | 156,600 | — | — |
| 1995-01-17 | $2.13 | $2.12 | 98,100 | — | — |
| 1995-01-16 | $2.11 | $2.11 | 230,400 | — | — |
| 1995-01-13 | $2.10 | $2.10 | 217,800 | — | — |
| 1995-01-12 | $2.11 | $2.11 | 139,500 | — | — |
| 1995-01-11 | $2.13 | $2.12 | 861,300 | — | — |
| 1995-01-10 | $2.13 | $2.12 | 925,200 | — | — |
| 1995-01-09 | $2.01 | $2.01 | 406,800 | — | — |
| 1995-01-06 | $1.89 | $1.89 | 250,200 | — | — |
| 1995-01-05 | $1.94 | $1.94 | 430,200 | — | — |
| 1995-01-04 | $1.90 | $1.90 | 495,000 | — | — |
| 1995-01-03 | $1.92 | $1.92 | 274,500 | — | — |