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
- 1994-01-20 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 | $1.56 | $1.56 | 151,400 | — | — |
| 1995-12-28 | $1.63 | $1.63 | 247,800 | — | — |
| 1995-12-27 | $1.63 | $1.63 | 203,400 | — | — |
| 1995-12-26 | $1.66 | $1.66 | 374,400 | — | — |
| 1995-12-22 | $1.69 | $1.69 | 108,400 | — | — |
| 1995-12-21 | $1.56 | $1.56 | 20,600 | — | — |
| 1995-12-20 | $1.66 | $1.66 | 65,800 | — | — |
| 1995-12-19 | $1.63 | $1.63 | 120,800 | — | — |
| 1995-12-18 | $1.63 | $1.63 | 71,400 | — | — |
| 1995-12-15 | $1.63 | $1.63 | 77,800 | — | — |
| 1995-12-14 | $1.63 | $1.63 | 92,200 | — | — |
| 1995-12-13 | $1.75 | $1.75 | 52,200 | — | — |
| 1995-12-12 | $1.63 | $1.63 | 107,400 | — | — |
| 1995-12-11 | $1.72 | $1.72 | 84,200 | — | — |
| 1995-12-08 | $1.72 | $1.72 | 46,800 | — | — |
| 1995-12-07 | $1.66 | $1.66 | 60,000 | — | — |
| 1995-12-06 | $1.66 | $1.66 | 62,200 | — | — |
| 1995-12-05 | $1.75 | $1.75 | 36,000 | — | — |
| 1995-12-04 | $1.69 | $1.69 | 64,000 | — | — |
| 1995-12-01 | $1.69 | $1.69 | 98,200 | — | — |
| 1995-11-30 | $1.84 | $1.84 | 32,800 | — | — |
| 1995-11-29 | $1.81 | $1.81 | 53,600 | — | — |
| 1995-11-28 | $1.75 | $1.75 | 53,000 | — | — |
| 1995-11-27 | $1.75 | $1.75 | 107,200 | — | — |
| 1995-11-24 | $1.78 | $1.78 | 94,000 | — | — |
| 1995-11-22 | $1.80 | $1.80 | 508,800 | — | — |
| 1995-11-21 | $1.75 | $1.75 | 236,600 | — | — |
| 1995-11-20 | $1.63 | $1.63 | 599,600 | — | — |
| 1995-11-17 | $1.69 | $1.69 | 98,800 | — | — |
| 1995-11-16 | $1.69 | $1.69 | 96,400 | — | — |
| 1995-11-15 | $1.69 | $1.69 | 66,200 | — | — |
| 1995-11-14 | $1.69 | $1.69 | 165,600 | — | — |
| 1995-11-13 | $1.50 | $1.50 | 54,400 | — | — |
| 1995-11-10 | $1.56 | $1.56 | 222,200 | — | — |
| 1995-11-09 | $1.56 | $1.56 | 36,000 | — | — |
| 1995-11-08 | $1.69 | $1.69 | 108,600 | — | — |
| 1995-11-07 | $1.56 | $1.56 | 16,000 | — | — |
| 1995-11-06 | $1.56 | $1.56 | 10,400 | — | — |
| 1995-11-03 | $1.56 | $1.56 | 30,800 | — | — |
| 1995-11-02 | $1.56 | $1.56 | 26,800 | — | — |
| 1995-11-01 | $1.63 | $1.63 | 44,400 | — | — |
| 1995-10-31 | $1.56 | $1.56 | 91,600 | — | — |
| 1995-10-30 | $1.69 | $1.69 | 44,200 | — | — |
| 1995-10-27 | $1.75 | $1.75 | 86,800 | — | — |
| 1995-10-26 | $1.78 | $1.78 | 47,000 | — | — |
| 1995-10-25 | $1.72 | $1.72 | 34,400 | — | — |
| 1995-10-24 | $1.75 | $1.75 | 61,000 | — | — |
| 1995-10-23 | $1.72 | $1.72 | 31,400 | — | — |
| 1995-10-20 | $1.78 | $1.78 | 16,400 | — | — |
| 1995-10-19 | $1.69 | $1.69 | 36,400 | — | — |
| 1995-10-18 | $1.69 | $1.69 | 104,400 | — | — |
| 1995-10-17 | $1.63 | $1.63 | 282,200 | — | — |
| 1995-10-16 | $1.47 | $1.47 | 152,000 | — | — |
| 1995-10-13 | $1.69 | $1.69 | 84,200 | — | — |
| 1995-10-12 | $1.69 | $1.69 | 107,600 | — | — |
| 1995-10-11 | $1.69 | $1.69 | 203,800 | — | — |
| 1995-10-10 | $1.66 | $1.66 | 73,600 | — | — |
| 1995-10-09 | $1.81 | $1.81 | 93,800 | — | — |
| 1995-10-06 | $1.79 | $1.79 | 22,400 | — | — |
| 1995-10-05 | $1.81 | $1.81 | 118,000 | — | — |
| 1995-10-04 | $1.75 | $1.75 | 11,600 | — | — |
| 1995-10-03 | $1.75 | $1.75 | 59,800 | — | — |
| 1995-10-02 | $1.88 | $1.88 | 20,400 | — | — |
| 1995-09-29 | $1.88 | $1.88 | 21,000 | — | — |
| 1995-09-28 | $1.75 | $1.75 | 66,200 | — | — |
| 1995-09-27 | $1.75 | $1.75 | 32,400 | — | — |
| 1995-09-26 | $1.81 | $1.81 | 63,200 | — | — |
| 1995-09-25 | $1.94 | $1.94 | 22,600 | — | — |
| 1995-09-22 | $1.91 | $1.91 | 61,400 | — | — |
| 1995-09-21 | $1.94 | $1.94 | 192,200 | — | — |
| 1995-09-20 | $2.00 | $2.00 | 36,200 | — | — |
| 1995-09-19 | $1.91 | $1.91 | 16,800 | — | — |
| 1995-09-18 | $1.91 | $1.91 | 10,200 | — | — |
| 1995-09-15 | $1.91 | $1.91 | 54,000 | — | — |
| 1995-09-14 | $2.03 | $2.03 | 101,200 | — | — |
| 1995-09-13 | $1.94 | $1.94 | 73,200 | — | — |
| 1995-09-12 | $2.03 | $2.03 | 38,200 | — | — |
| 1995-09-11 | $2.03 | $2.03 | 148,600 | — | — |
| 1995-09-08 | $2.03 | $2.03 | 141,000 | — | — |
| 1995-09-07 | $1.84 | $1.84 | 175,600 | — | — |
| 1995-09-06 | $1.91 | $1.91 | 49,000 | — | — |
| 1995-09-05 | $2.00 | $2.00 | 30,600 | — | — |
| 1995-09-01 | $2.06 | $2.06 | 46,000 | — | — |
| 1995-08-31 | $2.06 | $2.06 | 93,800 | — | — |
| 1995-08-30 | $2.09 | $2.09 | 142,800 | — | — |
| 1995-08-29 | $2.11 | $2.11 | 201,800 | — | — |
| 1995-08-28 | $2.06 | $2.06 | 150,000 | — | — |
| 1995-08-25 | $2.00 | $2.00 | 32,400 | — | — |
| 1995-08-24 | $2.00 | $2.00 | 89,000 | — | — |
| 1995-08-23 | $1.97 | $1.97 | 40,400 | — | — |
| 1995-08-22 | $2.06 | $2.06 | 46,600 | — | — |
| 1995-08-21 | $1.94 | $1.94 | 66,800 | — | — |
| 1995-08-18 | $2.03 | $2.03 | 102,800 | — | — |
| 1995-08-17 | $2.13 | $2.13 | 90,400 | — | — |
| 1995-08-16 | $2.06 | $2.06 | 162,600 | — | — |
| 1995-08-15 | $2.00 | $2.00 | 1,510,000 | — | — |
| 1995-08-14 | $1.91 | $1.91 | 44,400 | — | — |
| 1995-08-11 | $1.78 | $1.78 | 42,000 | — | — |
| 1995-08-10 | $1.78 | $1.78 | 127,400 | — | — |
| 1995-08-09 | $1.94 | $1.94 | 27,800 | — | — |
| 1995-08-08 | $1.94 | $1.94 | 30,000 | — | — |
| 1995-08-07 | $1.75 | $1.75 | 47,200 | — | — |
| 1995-08-04 | $1.84 | $1.84 | 46,600 | — | — |
| 1995-08-03 | $1.78 | $1.78 | 34,400 | — | — |
| 1995-08-02 | $1.91 | $1.91 | 42,400 | — | — |
| 1995-08-01 | $1.75 | $1.75 | 30,000 | — | — |
| 1995-07-31 | $1.78 | $1.78 | 13,600 | — | — |
| 1995-07-28 | $1.88 | $1.88 | 8,800 | — | — |
| 1995-07-27 | $1.88 | $1.88 | 10,000 | — | — |
| 1995-07-26 | $1.75 | $1.75 | 47,800 | — | — |
| 1995-07-25 | $1.88 | $1.88 | 57,200 | — | — |
| 1995-07-24 | $1.88 | $1.88 | 53,200 | — | — |
| 1995-07-21 | $1.75 | $1.75 | 96,200 | — | — |
| 1995-07-20 | $1.84 | $1.84 | 73,400 | — | — |
| 1995-07-19 | $1.88 | $1.88 | 26,800 | — | — |
| 1995-07-18 | $2.00 | $2.00 | 97,200 | — | — |
| 1995-07-17 | $2.09 | $2.09 | 95,800 | — | — |
| 1995-07-14 | $2.00 | $2.00 | 28,800 | — | — |
| 1995-07-13 | $2.00 | $2.00 | 29,800 | — | — |
| 1995-07-12 | $2.13 | $2.13 | 23,600 | — | — |
| 1995-07-11 | $2.03 | $2.03 | 66,400 | — | — |
| 1995-07-10 | $2.06 | $2.06 | 52,000 | — | — |
| 1995-07-07 | $2.09 | $2.09 | 52,800 | — | — |
| 1995-07-06 | $2.25 | $2.25 | 81,400 | — | — |
| 1995-07-05 | $2.13 | $2.13 | 169,800 | — | — |
| 1995-07-03 | $2.19 | $2.19 | 26,000 | — | — |
| 1995-06-30 | $2.19 | $2.19 | 36,600 | — | — |
| 1995-06-29 | $2.08 | $2.08 | 56,400 | — | — |
| 1995-06-28 | $2.06 | $2.06 | 161,600 | — | — |
| 1995-06-27 | $2.06 | $2.06 | 205,400 | — | — |
| 1995-06-26 | $2.06 | $2.06 | 206,000 | — | — |
| 1995-06-23 | $1.84 | $1.84 | 145,600 | — | — |
| 1995-06-22 | $1.75 | $1.75 | 36,800 | — | — |
| 1995-06-21 | $1.88 | $1.88 | 119,600 | — | — |
| 1995-06-20 | $1.81 | $1.81 | 38,600 | — | — |
| 1995-06-19 | $1.75 | $1.75 | 42,200 | — | — |
| 1995-06-16 | $1.94 | $1.94 | 19,600 | — | — |
| 1995-06-15 | $1.78 | $1.78 | 106,800 | — | — |
| 1995-06-14 | $1.83 | $1.83 | 55,600 | — | — |
| 1995-06-13 | $1.94 | $1.94 | 44,200 | — | — |
| 1995-06-12 | $1.94 | $1.94 | 136,400 | — | — |
| 1995-06-09 | $1.93 | $1.93 | 17,200 | — | — |
| 1995-06-08 | $1.84 | $1.84 | 40,200 | — | — |
| 1995-06-07 | $1.81 | $1.81 | 21,600 | — | — |
| 1995-06-06 | $1.94 | $1.94 | 56,000 | — | — |
| 1995-06-05 | $1.88 | $1.88 | 133,000 | — | — |
| 1995-06-02 | $1.81 | $1.81 | 85,600 | — | — |
| 1995-06-01 | $1.81 | $1.81 | 56,800 | — | — |
| 1995-05-31 | $1.78 | $1.78 | 73,200 | — | — |
| 1995-05-30 | $1.88 | $1.88 | 71,200 | — | — |
| 1995-05-26 | $1.88 | $1.88 | 84,200 | — | — |
| 1995-05-25 | $1.78 | $1.78 | 167,400 | — | — |
| 1995-05-24 | $1.88 | $1.88 | 77,800 | — | — |
| 1995-05-23 | $1.78 | $1.78 | 68,000 | — | — |
| 1995-05-22 | $1.88 | $1.88 | 94,800 | — | — |
| 1995-05-19 | $1.88 | $1.88 | 56,400 | — | — |
| 1995-05-18 | $1.84 | $1.84 | 128,200 | — | — |
| 1995-05-17 | $1.91 | $1.91 | 83,400 | — | — |
| 1995-05-16 | $1.88 | $1.88 | 238,200 | — | — |
| 1995-05-15 | $1.69 | $1.69 | 89,600 | — | — |
| 1995-05-12 | $1.97 | $1.97 | 64,800 | — | — |
| 1995-05-11 | $2.00 | $2.00 | 68,800 | — | — |
| 1995-05-10 | $2.00 | $2.00 | 52,000 | — | — |
| 1995-05-09 | $2.06 | $2.06 | 241,200 | — | — |
| 1995-05-08 | $2.03 | $2.03 | 296,600 | — | — |
| 1995-05-05 | $2.09 | $2.09 | 70,600 | — | — |
| 1995-05-04 | $2.00 | $2.00 | 289,000 | — | — |
| 1995-05-03 | $2.19 | $2.19 | 122,200 | — | — |
| 1995-05-02 | $2.09 | $2.09 | 138,600 | — | — |
| 1995-05-01 | $2.25 | $2.25 | 79,000 | — | — |
| 1995-04-28 | $2.25 | $2.25 | 158,200 | — | — |
| 1995-04-27 | $2.16 | $2.16 | 90,200 | — | — |
| 1995-04-26 | $2.16 | $2.16 | 84,800 | — | — |
| 1995-04-25 | $2.25 | $2.25 | 85,600 | — | — |
| 1995-04-24 | $2.31 | $2.31 | 29,400 | — | — |
| 1995-04-21 | $2.28 | $2.28 | 85,000 | — | — |
| 1995-04-20 | $2.28 | $2.28 | 122,400 | — | — |
| 1995-04-19 | $2.38 | $2.38 | 98,000 | — | — |
| 1995-04-18 | $2.38 | $2.38 | 53,800 | — | — |
| 1995-04-17 | $2.28 | $2.28 | 96,000 | — | — |
| 1995-04-13 | $2.38 | $2.38 | 109,600 | — | — |
| 1995-04-12 | $2.31 | $2.31 | 124,600 | — | — |
| 1995-04-11 | $2.31 | $2.31 | 96,400 | — | — |
| 1995-04-10 | $2.44 | $2.44 | 167,200 | — | — |
| 1995-04-07 | $2.41 | $2.41 | 72,000 | — | — |
| 1995-04-06 | $2.41 | $2.41 | 73,400 | — | — |
| 1995-04-05 | $2.47 | $2.47 | 97,000 | — | — |
| 1995-04-04 | $2.41 | $2.41 | 69,400 | — | — |
| 1995-04-03 | $2.50 | $2.50 | 114,800 | — | — |
| 1995-03-31 | $2.44 | $2.44 | 111,800 | — | — |
| 1995-03-30 | $2.50 | $2.50 | 57,400 | — | — |
| 1995-03-29 | $2.63 | $2.63 | 162,400 | — | — |
| 1995-03-28 | $2.56 | $2.56 | 86,600 | — | — |
| 1995-03-27 | $2.59 | $2.59 | 70,600 | — | — |
| 1995-03-24 | $2.63 | $2.63 | 109,200 | — | — |
| 1995-03-23 | $2.56 | $2.56 | 77,600 | — | — |
| 1995-03-22 | $2.63 | $2.63 | 161,800 | — | — |
| 1995-03-21 | $2.56 | $2.56 | 139,400 | — | — |
| 1995-03-20 | $2.53 | $2.53 | 83,000 | — | — |
| 1995-03-17 | $2.56 | $2.56 | 379,800 | — | — |
| 1995-03-16 | $2.52 | $2.52 | 185,800 | — | — |
| 1995-03-15 | $2.56 | $2.56 | 266,400 | — | — |
| 1995-03-14 | $2.56 | $2.56 | 220,600 | — | — |
| 1995-03-13 | $2.53 | $2.53 | 105,200 | — | — |
| 1995-03-10 | $2.56 | $2.56 | 89,200 | — | — |
| 1995-03-09 | $2.50 | $2.50 | 218,600 | — | — |
| 1995-03-08 | $2.47 | $2.47 | 61,600 | — | — |
| 1995-03-07 | $2.41 | $2.41 | 51,600 | — | — |
| 1995-03-06 | $2.53 | $2.53 | 96,600 | — | — |
| 1995-03-03 | $2.50 | $2.50 | 35,200 | — | — |
| 1995-03-02 | $2.38 | $2.38 | 132,800 | — | — |
| 1995-03-01 | $2.41 | $2.41 | 35,400 | — | — |
| 1995-02-28 | $2.38 | $2.38 | 97,400 | — | — |
| 1995-02-27 | $2.31 | $2.31 | 89,600 | — | — |
| 1995-02-24 | $2.44 | $2.44 | 26,400 | — | — |
| 1995-02-23 | $2.44 | $2.44 | 124,600 | — | — |
| 1995-02-22 | $2.38 | $2.38 | 79,400 | — | — |
| 1995-02-21 | $2.50 | $2.50 | 11,800 | — | — |
| 1995-02-17 | $2.38 | $2.38 | 115,400 | — | — |
| 1995-02-16 | $2.50 | $2.50 | 136,200 | — | — |
| 1995-02-15 | $2.44 | $2.44 | 55,600 | — | — |
| 1995-02-14 | $2.31 | $2.31 | 83,800 | — | — |
| 1995-02-13 | $2.41 | $2.41 | 38,600 | — | — |
| 1995-02-10 | $2.44 | $2.44 | 86,200 | — | — |
| 1995-02-09 | $2.50 | $2.50 | 37,800 | — | — |
| 1995-02-08 | $2.50 | $2.50 | 118,000 | — | — |
| 1995-02-07 | $2.56 | $2.56 | 180,800 | — | — |
| 1995-02-06 | $2.63 | $2.63 | 197,800 | — | — |
| 1995-02-03 | $2.63 | $2.63 | 147,400 | — | — |
| 1995-02-02 | $2.69 | $2.69 | 307,200 | — | — |
| 1995-02-01 | $2.75 | $2.75 | 390,400 | — | — |
| 1995-01-31 | $2.56 | $2.56 | 165,400 | — | — |
| 1995-01-30 | $2.56 | $2.56 | 106,800 | — | — |
| 1995-01-27 | $2.50 | $2.50 | 153,800 | — | — |
| 1995-01-26 | $2.44 | $2.44 | 179,600 | — | — |
| 1995-01-25 | $2.44 | $2.44 | 40,800 | — | — |
| 1995-01-24 | $2.38 | $2.38 | 112,400 | — | — |
| 1995-01-23 | $2.41 | $2.41 | 28,800 | — | — |
| 1995-01-20 | $2.41 | $2.41 | 115,000 | — | — |
| 1995-01-19 | $2.44 | $2.44 | 124,800 | — | — |
| 1995-01-18 | $2.34 | $2.34 | 51,600 | — | — |
| 1995-01-17 | $2.41 | $2.41 | 90,200 | — | — |
| 1995-01-16 | $2.31 | $2.31 | 65,200 | — | — |
| 1995-01-13 | $2.34 | $2.34 | 45,200 | — | — |
| 1995-01-12 | $2.34 | $2.34 | 121,400 | — | — |
| 1995-01-11 | $2.44 | $2.44 | 574,600 | — | — |
| 1995-01-10 | $2.28 | $2.28 | 126,800 | — | — |
| 1995-01-09 | $2.34 | $2.34 | 47,200 | — | — |
| 1995-01-06 | $2.38 | $2.38 | 47,600 | — | — |
| 1995-01-05 | $2.38 | $2.38 | 58,000 | — | — |
| 1995-01-04 | $2.44 | $2.44 | 133,000 | — | — |
| 1995-01-03 | $2.38 | $2.38 | 99,200 | — | — |