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
- 1986-11-05 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 | $3.34 | $3.34 | 34,889 | — | — |
| 1995-12-28 | $3.49 | $3.49 | 46,716 | — | — |
| 1995-12-27 | $3.51 | $3.51 | 143,695 | — | — |
| 1995-12-26 | $3.34 | $3.34 | 13,009 | — | — |
| 1995-12-22 | $3.38 | $3.38 | 7,687 | — | — |
| 1995-12-21 | $3.38 | $3.38 | 1,774 | — | — |
| 1995-12-20 | $3.38 | $3.38 | 27,793 | — | — |
| 1995-12-19 | $3.32 | $3.32 | 43,759 | — | — |
| 1995-12-18 | $3.38 | $3.38 | 144,286 | — | — |
| 1995-12-15 | $3.17 | $3.17 | 39,028 | — | — |
| 1995-12-14 | $3.17 | $3.17 | 47,898 | — | — |
| 1995-12-13 | $3.13 | $3.13 | 53,812 | — | — |
| 1995-12-12 | $3.21 | $3.21 | 24,245 | — | — |
| 1995-12-11 | $3.34 | $3.34 | 9,461 | — | — |
| 1995-12-08 | $3.34 | $3.34 | 39,620 | — | — |
| 1995-12-07 | $3.17 | $3.17 | 3,548 | — | — |
| 1995-12-06 | $3.34 | $3.34 | 10,053 | — | — |
| 1995-12-05 | $3.34 | $3.34 | 191,002 | — | — |
| 1995-12-04 | $3.34 | $3.34 | 8,870 | — | — |
| 1995-12-01 | $3.30 | $3.30 | 199,890 | — | — |
| 1995-11-30 | $3.32 | $3.32 | 63,601 | — | — |
| 1995-11-29 | $3.33 | $3.33 | 107,214 | — | — |
| 1995-11-28 | $3.27 | $3.27 | 272,577 | — | — |
| 1995-11-27 | $3.30 | $3.30 | 226,239 | — | — |
| 1995-11-24 | $3.33 | $3.33 | 22,715 | — | — |
| 1995-11-22 | $3.30 | $3.30 | 188,987 | — | — |
| 1995-11-21 | $3.48 | $3.48 | 209,884 | — | — |
| 1995-11-20 | $3.49 | $3.49 | 9,994 | — | — |
| 1995-11-17 | $3.49 | $3.49 | 24,532 | — | — |
| 1995-11-16 | $3.52 | $3.52 | 10,903 | — | — |
| 1995-11-15 | $3.47 | $3.47 | 61,784 | — | — |
| 1995-11-14 | $3.49 | $3.49 | 218,062 | — | — |
| 1995-11-13 | $3.36 | $3.36 | 90,859 | — | — |
| 1995-11-10 | $3.25 | $3.25 | 261,674 | — | — |
| 1995-11-09 | $3.03 | $3.03 | 56,333 | — | — |
| 1995-11-08 | $3.11 | $3.11 | 101,762 | — | — |
| 1995-11-07 | $3.00 | $3.00 | 147,192 | — | — |
| 1995-11-06 | $3.05 | $3.05 | 2,325,990 | — | — |
| 1995-11-03 | $2.97 | $2.97 | 4,270,372 | — | — |
| 1995-11-02 | $2.97 | $2.97 | 19,080 | — | — |
| 1995-11-01 | $2.99 | $2.99 | 18,172 | — | — |
| 1995-10-31 | $2.99 | $2.99 | 164,455 | — | — |
| 1995-10-30 | $3.05 | $3.05 | 1,817 | — | — |
| 1995-10-27 | $3.00 | $3.00 | 53,607 | — | — |
| 1995-10-26 | $3.08 | $3.08 | 56,333 | — | — |
| 1995-10-25 | $3.11 | $3.11 | 73,596 | — | — |
| 1995-10-24 | $3.22 | $3.22 | 4,543 | — | — |
| 1995-10-23 | $3.16 | $3.16 | 9,994 | — | — |
| 1995-10-20 | $3.22 | $3.22 | 24,532 | — | — |
| 1995-10-19 | $3.22 | $3.22 | 187,169 | — | — |
| 1995-10-18 | $3.16 | $3.16 | 225,330 | — | — |
| 1995-10-17 | $3.08 | $3.08 | 85,407 | — | — |
| 1995-10-16 | $3.10 | $3.10 | 574,229 | — | — |
| 1995-10-13 | $3.08 | $3.08 | 9,994 | — | — |
| 1995-10-12 | $3.08 | $3.08 | 18,172 | — | — |
| 1995-10-11 | $3.11 | $3.11 | 16,355 | — | — |
| 1995-10-10 | $3.08 | $3.08 | 89,950 | — | — |
| 1995-10-09 | $3.14 | $3.14 | 291,657 | — | — |
| 1995-10-06 | $3.19 | $3.19 | 166,272 | — | — |
| 1995-10-05 | $3.23 | $3.23 | 363,436 | — | — |
| 1995-10-04 | $3.30 | $3.30 | 9,086 | — | — |
| 1995-10-03 | $3.25 | $3.25 | 28,166 | — | — |
| 1995-10-02 | $3.22 | $3.22 | 33,618 | — | — |
| 1995-09-29 | $3.22 | $3.22 | 109,939 | — | — |
| 1995-09-28 | $3.38 | $3.38 | 26,349 | — | — |
| 1995-09-27 | $3.38 | $3.38 | 21,806 | — | — |
| 1995-09-26 | $3.37 | $3.37 | 642,373 | — | — |
| 1995-09-25 | $3.38 | $3.38 | 31,801 | — | — |
| 1995-09-22 | $3.30 | $3.30 | 0 | — | — |
| 1995-09-21 | $3.30 | $3.30 | 2,726 | — | — |
| 1995-09-20 | $3.30 | $3.30 | 0 | — | — |
| 1995-09-19 | $3.30 | $3.30 | 200,798 | — | — |
| 1995-09-18 | $3.44 | $3.44 | 106,305 | — | — |
| 1995-09-15 | $3.52 | $3.52 | 7,269 | — | — |
| 1995-09-14 | $3.55 | $3.55 | 88,133 | — | — |
| 1995-09-13 | $3.51 | $3.51 | 33,618 | — | — |
| 1995-09-12 | $3.55 | $3.55 | 1,470,098 | — | — |
| 1995-09-11 | $3.66 | $3.66 | 79,956 | — | — |
| 1995-09-08 | $3.55 | $3.55 | 1,126,651 | — | — |
| 1995-09-07 | $3.47 | $3.47 | 219,879 | — | — |
| 1995-09-06 | $3.30 | $3.30 | 43,612 | — | — |
| 1995-09-05 | $3.36 | $3.36 | 118,117 | — | — |
| 1995-09-01 | $3.36 | $3.36 | 35,435 | — | — |
| 1995-08-31 | $3.25 | $3.25 | 113,574 | — | — |
| 1995-08-30 | $3.21 | $3.21 | 109,939 | — | — |
| 1995-08-29 | $3.14 | $3.14 | 158,095 | — | — |
| 1995-08-28 | $3.23 | $3.23 | 0 | — | — |
| 1995-08-25 | $3.23 | $3.23 | 140,831 | — | — |
| 1995-08-24 | $3.14 | $3.14 | 2,726 | — | — |
| 1995-08-23 | $3.23 | $3.23 | 49,064 | — | — |
| 1995-08-22 | $3.22 | $3.22 | 0 | — | — |
| 1995-08-21 | $3.22 | $3.22 | 78,139 | — | — |
| 1995-08-18 | $3.22 | $3.22 | 6,360 | — | — |
| 1995-08-17 | $3.14 | $3.14 | 9,994 | — | — |
| 1995-08-16 | $3.14 | $3.14 | 64,510 | — | — |
| 1995-08-15 | $3.08 | $3.08 | 426,129 | — | — |
| 1995-08-14 | $3.11 | $3.11 | 2,726 | — | — |
| 1995-08-11 | $3.14 | $3.14 | 13,629 | — | — |
| 1995-08-10 | $3.14 | $3.14 | 42,704 | — | — |
| 1995-08-09 | $3.16 | $3.16 | 2,726 | — | — |
| 1995-08-08 | $3.16 | $3.16 | 0 | — | — |
| 1995-08-07 | $3.16 | $3.16 | 35,435 | — | — |
| 1995-08-04 | $3.16 | $3.16 | 11,812 | — | — |
| 1995-08-03 | $3.16 | $3.16 | 18,172 | — | — |
| 1995-08-02 | $3.11 | $3.11 | 86,316 | — | — |
| 1995-08-01 | $3.25 | $3.25 | 97,219 | — | — |
| 1995-07-31 | $3.33 | $3.33 | 909 | — | — |
| 1995-07-28 | $3.36 | $3.36 | 254,405 | — | — |
| 1995-07-27 | $3.40 | $3.40 | 154,460 | — | — |
| 1995-07-26 | $3.36 | $3.36 | 1,244,768 | — | — |
| 1995-07-25 | $3.23 | $3.23 | 265,308 | — | — |
| 1995-07-24 | $3.14 | $3.14 | 27,258 | — | — |
| 1995-07-21 | $3.14 | $3.14 | 38,161 | — | — |
| 1995-07-20 | $3.12 | $3.12 | 38,161 | — | — |
| 1995-07-19 | $3.11 | $3.11 | 36,344 | — | — |
| 1995-07-18 | $3.14 | $3.14 | 5,452 | — | — |
| 1995-07-17 | $3.22 | $3.22 | 151,734 | — | — |
| 1995-07-14 | $3.14 | $3.14 | 1,817 | — | — |
| 1995-07-13 | $3.19 | $3.19 | 101,762 | — | — |
| 1995-07-12 | $3.33 | $3.33 | 209,884 | — | — |
| 1995-07-11 | $3.38 | $3.38 | 1,357,433 | — | — |
| 1995-07-10 | $2.94 | $2.94 | 93,585 | — | — |
| 1995-07-07 | $2.92 | $2.92 | 46,338 | — | — |
| 1995-07-06 | $2.94 | $2.94 | 51,790 | — | — |
| 1995-07-05 | $2.89 | $2.89 | 157,186 | — | — |
| 1995-07-03 | $2.86 | $2.86 | 909 | — | — |
| 1995-06-30 | $2.81 | $2.81 | 88,133 | — | — |
| 1995-06-29 | $2.86 | $2.86 | 107,214 | — | — |
| 1995-06-28 | $2.86 | $2.86 | 168,089 | — | — |
| 1995-06-27 | $2.85 | $2.85 | 395,237 | — | — |
| 1995-06-26 | $2.79 | $2.79 | 18,172 | — | — |
| 1995-06-23 | $2.83 | $2.83 | 0 | — | — |
| 1995-06-22 | $2.83 | $2.83 | 0 | — | — |
| 1995-06-21 | $2.83 | $2.83 | 32,709 | — | — |
| 1995-06-20 | $2.75 | $2.75 | 8,177 | — | — |
| 1995-06-19 | $2.72 | $2.72 | 1,832,626 | — | — |
| 1995-06-16 | $2.78 | $2.78 | 271,668 | — | — |
| 1995-06-15 | $2.78 | $2.78 | 42,704 | — | — |
| 1995-06-14 | $2.78 | $2.78 | 252,588 | — | — |
| 1995-06-13 | $2.75 | $2.75 | 979,460 | — | — |
| 1995-06-12 | $2.75 | $2.75 | 30,892 | — | — |
| 1995-06-09 | $2.72 | $2.72 | 181,718 | — | — |
| 1995-06-08 | $2.83 | $2.83 | 427,946 | — | — |
| 1995-06-07 | $3.00 | $3.00 | 110,848 | — | — |
| 1995-06-06 | $2.94 | $2.94 | 23,623 | — | — |
| 1995-06-05 | $2.92 | $2.92 | 9,086 | — | — |
| 1995-06-02 | $2.95 | $2.95 | 57,241 | — | — |
| 1995-06-01 | $3.03 | $3.03 | 9,994 | — | — |
| 1995-05-31 | $2.96 | $2.96 | 1,890,775 | — | — |
| 1995-05-30 | $2.96 | $2.96 | 0 | — | — |
| 1995-05-26 | $2.96 | $2.96 | 1,853,523 | — | — |
| 1995-05-25 | $3.03 | $3.03 | 29,075 | — | — |
| 1995-05-24 | $3.03 | $3.03 | 62,693 | — | — |
| 1995-05-23 | $2.97 | $2.97 | 280,754 | — | — |
| 1995-05-22 | $2.97 | $2.97 | 89,950 | — | — |
| 1995-05-19 | $2.97 | $2.97 | 19,080 | — | — |
| 1995-05-18 | $3.05 | $3.05 | 59,058 | — | — |
| 1995-05-17 | $3.08 | $3.08 | 25,441 | — | — |
| 1995-05-16 | $3.04 | $3.04 | 444,300 | — | — |
| 1995-05-15 | $2.92 | $2.92 | 28,166 | — | — |
| 1995-05-12 | $2.92 | $2.92 | 562,417 | — | — |
| 1995-05-11 | $2.86 | $2.86 | 100,853 | — | — |
| 1995-05-10 | $2.85 | $2.85 | 50,881 | — | — |
| 1995-05-09 | $2.83 | $2.83 | 29,983 | — | — |
| 1995-05-08 | $2.92 | $2.92 | 44,521 | — | — |
| 1995-05-05 | $2.92 | $2.92 | 112,665 | — | — |
| 1995-05-04 | $2.89 | $2.89 | 884,058 | — | — |
| 1995-05-03 | $2.92 | $2.92 | 1,037,610 | — | — |
| 1995-05-02 | $2.88 | $2.88 | 159,003 | — | — |
| 1995-05-01 | $2.83 | $2.83 | 55,424 | — | — |
| 1995-04-28 | $2.86 | $2.86 | 364,345 | — | — |
| 1995-04-27 | $2.83 | $2.83 | 11,812 | — | — |
| 1995-04-26 | $2.92 | $2.92 | 909 | — | — |
| 1995-04-25 | $2.83 | $2.83 | 1,264,757 | — | — |
| 1995-04-24 | $2.90 | $2.90 | 387,968 | — | — |
| 1995-04-21 | $2.96 | $2.96 | 980,368 | — | — |
| 1995-04-20 | $2.92 | $2.92 | 282,571 | — | — |
| 1995-04-19 | $2.86 | $2.86 | 29,075 | — | — |
| 1995-04-18 | $2.86 | $2.86 | 122,660 | — | — |
| 1995-04-17 | $2.92 | $2.92 | 7,269 | — | — |
| 1995-04-13 | $2.92 | $2.92 | 2,233,314 | — | — |
| 1995-04-12 | $2.94 | $2.94 | 30,892 | — | — |
| 1995-04-11 | $3.05 | $3.05 | 10,903 | — | — |
| 1995-04-10 | $2.97 | $2.97 | 7,269 | — | — |
| 1995-04-07 | $3.00 | $3.00 | 142,649 | — | — |
| 1995-04-06 | $3.11 | $3.11 | 271,668 | — | — |
| 1995-04-05 | $3.05 | $3.05 | 909 | — | — |
| 1995-04-04 | $3.07 | $3.07 | 418,860 | — | — |
| 1995-04-03 | $3.14 | $3.14 | 79,047 | — | — |
| 1995-03-31 | $3.05 | $3.05 | 48,155 | — | — |
| 1995-03-30 | $3.11 | $3.11 | 328,910 | — | — |
| 1995-03-29 | $3.16 | $3.16 | 6,360 | — | — |
| 1995-03-28 | $3.16 | $3.16 | 364,345 | — | — |
| 1995-03-27 | $3.16 | $3.16 | 380,699 | — | — |
| 1995-03-24 | $3.05 | $3.05 | 1,817 | — | — |
| 1995-03-23 | $3.06 | $3.06 | 13,629 | — | — |
| 1995-03-22 | $3.11 | $3.11 | 553,331 | — | — |
| 1995-03-21 | $3.11 | $3.11 | 2,726 | — | — |
| 1995-03-20 | $3.11 | $3.11 | 510,627 | — | — |
| 1995-03-17 | $3.10 | $3.10 | 148,100 | — | — |
| 1995-03-16 | $3.14 | $3.14 | 102,671 | — | — |
| 1995-03-15 | $3.18 | $3.18 | 146,283 | — | — |
| 1995-03-14 | $3.22 | $3.22 | 3,634 | — | — |
| 1995-03-13 | $3.18 | $3.18 | 21,806 | — | — |
| 1995-03-10 | $3.22 | $3.22 | 11,812 | — | — |
| 1995-03-09 | $3.15 | $3.15 | 139,014 | — | — |
| 1995-03-08 | $3.19 | $3.19 | 626,927 | — | — |
| 1995-03-07 | $3.30 | $3.30 | 909 | — | — |
| 1995-03-06 | $3.25 | $3.25 | 128,111 | — | — |
| 1995-03-03 | $3.30 | $3.30 | 13,629 | — | — |
| 1995-03-02 | $3.25 | $3.25 | 20,898 | — | — |
| 1995-03-01 | $3.27 | $3.27 | 290,749 | — | — |
| 1995-02-28 | $3.23 | $3.23 | 102,671 | — | — |
| 1995-02-27 | $3.27 | $3.27 | 268,034 | — | — |
| 1995-02-24 | $3.21 | $3.21 | 32,709 | — | — |
| 1995-02-23 | $3.16 | $3.16 | 201,707 | — | — |
| 1995-02-22 | $3.19 | $3.19 | 463,381 | — | — |
| 1995-02-21 | $3.14 | $3.14 | 922,219 | — | — |
| 1995-02-17 | $3.03 | $3.03 | 14,537 | — | — |
| 1995-02-16 | $3.05 | $3.05 | 115,391 | — | — |
| 1995-02-15 | $3.08 | $3.08 | 457,021 | — | — |
| 1995-02-14 | $3.14 | $3.14 | 791,382 | — | — |
| 1995-02-13 | $3.11 | $3.11 | 2,726 | — | — |
| 1995-02-10 | $3.14 | $3.14 | 127,203 | — | — |
| 1995-02-09 | $3.14 | $3.14 | 6,360 | — | — |
| 1995-02-08 | $3.11 | $3.11 | 12,720 | — | — |
| 1995-02-07 | $3.16 | $3.16 | 27,258 | — | — |
| 1995-02-06 | $3.11 | $3.11 | 364,345 | — | — |
| 1995-02-03 | $3.15 | $3.15 | 564,234 | — | — |
| 1995-02-02 | $3.14 | $3.14 | 586,949 | — | — |
| 1995-02-01 | $3.10 | $3.10 | 3,634 | — | — |
| 1995-01-31 | $3.05 | $3.05 | 0 | — | — |
| 1995-01-30 | $3.05 | $3.05 | 122,660 | — | — |
| 1995-01-27 | $3.19 | $3.19 | 123,568 | — | — |
| 1995-01-26 | $3.21 | $3.21 | 2,726 | — | — |
| 1995-01-25 | $3.27 | $3.27 | 41,795 | — | — |
| 1995-01-24 | $3.19 | $3.19 | 1,817 | — | — |
| 1995-01-23 | $3.26 | $3.26 | 46,338 | — | — |
| 1995-01-20 | $3.27 | $3.27 | 0 | — | — |
| 1995-01-19 | $3.27 | $3.27 | 0 | — | — |
| 1995-01-18 | $3.27 | $3.27 | 578,772 | — | — |
| 1995-01-17 | $3.30 | $3.30 | 19,080 | — | — |
| 1995-01-16 | $3.27 | $3.27 | 45,429 | — | — |
| 1995-01-13 | $3.22 | $3.22 | 50,881 | — | — |
| 1995-01-12 | $3.16 | $3.16 | 156,277 | — | — |
| 1995-01-11 | $3.11 | $3.11 | 0 | — | — |
| 1995-01-10 | $3.11 | $3.11 | 25,441 | — | — |
| 1995-01-09 | $3.01 | $3.01 | 177,175 | — | — |
| 1995-01-06 | $3.04 | $3.04 | 5,452 | — | — |
| 1995-01-05 | $3.05 | $3.05 | 0 | — | — |
| 1995-01-04 | $3.05 | $3.05 | 59,967 | — | — |
| 1995-01-03 | $3.00 | $3.00 | 248,954 | — | — |