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
- 1992-03-17 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 | $3.44 | $3.82 | 43,200 | — | — |
| 1995-12-28 | $3.44 | $3.82 | 4,800 | — | — |
| 1995-12-27 | $3.38 | $3.75 | 8,600 | — | — |
| 1995-12-26 | $3.38 | $3.75 | 56,200 | — | — |
| 1995-12-22 | $3.31 | $3.68 | 4,800 | — | — |
| 1995-12-21 | $3.31 | $3.68 | 24,400 | — | — |
| 1995-12-20 | $3.31 | $3.68 | 42,000 | — | — |
| 1995-12-19 | $3.25 | $3.61 | 145,400 | — | — |
| 1995-12-18 | $3.38 | $3.75 | 8,000 | — | — |
| 1995-12-15 | $3.38 | $3.75 | 16,800 | — | — |
| 1995-12-14 | $3.31 | $3.68 | 29,400 | — | — |
| 1995-12-13 | $3.25 | $3.61 | 34,000 | — | — |
| 1995-12-12 | $3.31 | $3.64 | 6,800 | — | — |
| 1995-12-11 | $3.31 | $3.64 | 26,000 | — | — |
| 1995-12-08 | $3.31 | $3.64 | 38,400 | — | — |
| 1995-12-07 | $3.38 | $3.71 | 34,000 | — | — |
| 1995-12-06 | $3.38 | $3.71 | 40,200 | — | — |
| 1995-12-05 | $3.31 | $3.64 | 36,200 | — | — |
| 1995-12-04 | $3.31 | $3.64 | 21,800 | — | — |
| 1995-12-01 | $3.25 | $3.57 | 23,000 | — | — |
| 1995-11-30 | $3.31 | $3.64 | 8,800 | — | — |
| 1995-11-29 | $3.38 | $3.71 | 64,800 | — | — |
| 1995-11-28 | $3.31 | $3.64 | 40,800 | — | — |
| 1995-11-27 | $3.31 | $3.64 | 42,600 | — | — |
| 1995-11-24 | $3.25 | $3.57 | 25,600 | — | — |
| 1995-11-22 | $3.38 | $3.71 | 33,200 | — | — |
| 1995-11-21 | $3.31 | $3.64 | 15,800 | — | — |
| 1995-11-20 | $3.31 | $3.64 | 13,000 | — | — |
| 1995-11-17 | $3.25 | $3.57 | 7,800 | — | — |
| 1995-11-16 | $3.25 | $3.57 | 69,800 | — | — |
| 1995-11-15 | $3.25 | $3.57 | 59,000 | — | — |
| 1995-11-14 | $3.38 | $3.71 | 23,400 | — | — |
| 1995-11-13 | $3.31 | $3.64 | 16,200 | — | — |
| 1995-11-10 | $3.25 | $3.57 | 49,200 | — | — |
| 1995-11-09 | $3.31 | $3.64 | 21,600 | — | — |
| 1995-11-08 | $3.31 | $3.64 | 9,200 | — | — |
| 1995-11-07 | $3.25 | $3.57 | 43,000 | — | — |
| 1995-11-06 | $3.31 | $3.64 | 25,800 | — | — |
| 1995-11-03 | $3.19 | $3.51 | 22,200 | — | — |
| 1995-11-02 | $3.31 | $3.64 | 17,400 | — | — |
| 1995-11-01 | $3.31 | $3.64 | 16,800 | — | — |
| 1995-10-31 | $3.38 | $3.71 | 21,200 | — | — |
| 1995-10-30 | $3.44 | $3.78 | 27,400 | — | — |
| 1995-10-27 | $3.31 | $3.64 | 39,800 | — | — |
| 1995-10-26 | $3.31 | $3.64 | 8,000 | — | — |
| 1995-10-25 | $3.31 | $3.64 | 22,400 | — | — |
| 1995-10-24 | $3.38 | $3.71 | 61,000 | — | — |
| 1995-10-23 | $3.38 | $3.71 | 56,000 | — | — |
| 1995-10-20 | $3.50 | $3.85 | 4,200 | — | — |
| 1995-10-19 | $3.44 | $3.78 | 47,000 | — | — |
| 1995-10-18 | $3.44 | $3.78 | 92,400 | — | — |
| 1995-10-17 | $3.50 | $3.85 | 37,000 | — | — |
| 1995-10-16 | $3.50 | $3.85 | 13,400 | — | — |
| 1995-10-13 | $3.50 | $3.85 | 47,000 | — | — |
| 1995-10-12 | $3.50 | $3.85 | 11,600 | — | — |
| 1995-10-11 | $3.56 | $3.92 | 15,400 | — | — |
| 1995-10-10 | $3.50 | $3.85 | 14,000 | — | — |
| 1995-10-09 | $3.56 | $3.92 | 5,800 | — | — |
| 1995-10-06 | $3.56 | $3.92 | 9,000 | — | — |
| 1995-10-05 | $3.56 | $3.92 | 28,400 | — | — |
| 1995-10-04 | $3.63 | $3.99 | 46,400 | — | — |
| 1995-10-03 | $3.69 | $4.06 | 8,000 | — | — |
| 1995-10-02 | $3.50 | $3.85 | 55,600 | — | — |
| 1995-09-29 | $3.63 | $3.99 | 38,400 | — | — |
| 1995-09-28 | $3.56 | $3.92 | 46,200 | — | — |
| 1995-09-27 | $3.63 | $3.99 | 28,800 | — | — |
| 1995-09-26 | $3.75 | $4.12 | 34,200 | — | — |
| 1995-09-25 | $3.81 | $4.19 | 10,800 | — | — |
| 1995-09-22 | $3.88 | $4.26 | 24,400 | — | — |
| 1995-09-21 | $3.88 | $4.26 | 45,200 | — | — |
| 1995-09-20 | $3.88 | $4.26 | 28,600 | — | — |
| 1995-09-19 | $3.88 | $4.26 | 11,200 | — | — |
| 1995-09-18 | $3.88 | $4.26 | 9,000 | — | — |
| 1995-09-15 | $3.88 | $4.26 | 13,000 | — | — |
| 1995-09-14 | $3.88 | $4.26 | 3,400 | — | — |
| 1995-09-13 | $3.94 | $4.33 | 7,200 | — | — |
| 1995-09-12 | $3.94 | $4.30 | 17,400 | — | — |
| 1995-09-11 | $4.00 | $4.37 | 17,000 | — | — |
| 1995-09-08 | $4.00 | $4.37 | 3,600 | — | — |
| 1995-09-07 | $4.06 | $4.43 | 62,200 | — | — |
| 1995-09-06 | $4.06 | $4.43 | 24,000 | — | — |
| 1995-09-05 | $3.94 | $4.30 | 7,200 | — | — |
| 1995-09-01 | $3.88 | $4.23 | 21,200 | — | — |
| 1995-08-31 | $3.94 | $4.30 | 400 | — | — |
| 1995-08-30 | $3.88 | $4.23 | 2,000 | — | — |
| 1995-08-29 | $3.94 | $4.30 | 6,400 | — | — |
| 1995-08-28 | $3.94 | $4.30 | 4,400 | — | — |
| 1995-08-25 | $3.94 | $4.30 | 50,000 | — | — |
| 1995-08-24 | $3.88 | $4.23 | 13,400 | — | — |
| 1995-08-23 | $3.88 | $4.23 | 17,400 | — | — |
| 1995-08-22 | $3.94 | $4.30 | 6,400 | — | — |
| 1995-08-21 | $3.88 | $4.23 | 12,800 | — | — |
| 1995-08-18 | $3.94 | $4.30 | 9,400 | — | — |
| 1995-08-17 | $3.81 | $4.16 | 13,600 | — | — |
| 1995-08-16 | $3.88 | $4.23 | 25,000 | — | — |
| 1995-08-15 | $3.75 | $4.09 | 3,200 | — | — |
| 1995-08-14 | $3.81 | $4.16 | 35,200 | — | — |
| 1995-08-11 | $3.75 | $4.09 | 16,400 | — | — |
| 1995-08-10 | $3.88 | $4.23 | 17,800 | — | — |
| 1995-08-09 | $3.81 | $4.16 | 3,600 | — | — |
| 1995-08-08 | $3.75 | $4.09 | 9,400 | — | — |
| 1995-08-07 | $3.75 | $4.09 | 13,000 | — | — |
| 1995-08-04 | $3.75 | $4.09 | 6,600 | — | — |
| 1995-08-03 | $3.81 | $4.16 | 19,200 | — | — |
| 1995-08-02 | $3.88 | $4.23 | 11,800 | — | — |
| 1995-08-01 | $3.75 | $4.09 | 45,600 | — | — |
| 1995-07-31 | $3.81 | $4.16 | 7,200 | — | — |
| 1995-07-28 | $3.81 | $4.16 | 14,400 | — | — |
| 1995-07-27 | $3.88 | $4.23 | 15,800 | — | — |
| 1995-07-26 | $3.81 | $4.16 | 15,800 | — | — |
| 1995-07-25 | $3.75 | $4.09 | 23,600 | — | — |
| 1995-07-24 | $3.75 | $4.09 | 33,200 | — | — |
| 1995-07-21 | $3.75 | $4.09 | 20,600 | — | — |
| 1995-07-20 | $4.00 | $4.37 | 18,400 | — | — |
| 1995-07-19 | $4.06 | $4.43 | 11,600 | — | — |
| 1995-07-18 | $4.13 | $4.50 | 9,000 | — | — |
| 1995-07-17 | $4.13 | $4.50 | 17,400 | — | — |
| 1995-07-14 | $4.13 | $4.50 | 12,600 | — | — |
| 1995-07-13 | $4.19 | $4.57 | 25,600 | — | — |
| 1995-07-12 | $4.25 | $4.64 | 22,000 | — | — |
| 1995-07-11 | $4.25 | $4.64 | 38,200 | — | — |
| 1995-07-10 | $4.25 | $4.64 | 102,600 | — | — |
| 1995-07-07 | $4.13 | $4.50 | 103,400 | — | — |
| 1995-07-06 | $3.88 | $4.23 | 30,400 | — | — |
| 1995-07-05 | $3.88 | $4.23 | 60,000 | — | — |
| 1995-07-03 | $3.75 | $4.09 | 10,000 | — | — |
| 1995-06-30 | $3.75 | $4.09 | 32,400 | — | — |
| 1995-06-29 | $3.81 | $4.16 | 25,600 | — | — |
| 1995-06-28 | $3.75 | $4.09 | 10,000 | — | — |
| 1995-06-27 | $3.69 | $4.02 | 27,400 | — | — |
| 1995-06-26 | $3.63 | $3.96 | 5,200 | — | — |
| 1995-06-23 | $3.69 | $4.02 | 16,800 | — | — |
| 1995-06-22 | $3.63 | $3.96 | 16,200 | — | — |
| 1995-06-21 | $3.69 | $4.02 | 15,800 | — | — |
| 1995-06-20 | $3.69 | $4.02 | 17,600 | — | — |
| 1995-06-19 | $3.63 | $3.96 | 12,600 | — | — |
| 1995-06-16 | $3.75 | $4.09 | 12,000 | — | — |
| 1995-06-15 | $3.88 | $4.23 | 10,800 | — | — |
| 1995-06-14 | $3.94 | $4.30 | 6,200 | — | — |
| 1995-06-13 | $3.94 | $4.26 | 18,200 | — | — |
| 1995-06-12 | $4.00 | $4.33 | 9,600 | — | — |
| 1995-06-09 | $4.00 | $4.33 | 15,600 | — | — |
| 1995-06-08 | $3.94 | $4.26 | 8,800 | — | — |
| 1995-06-07 | $3.94 | $4.26 | 10,200 | — | — |
| 1995-06-06 | $3.88 | $4.20 | 25,200 | — | — |
| 1995-06-05 | $3.75 | $4.06 | 12,600 | — | — |
| 1995-06-02 | $3.63 | $3.93 | 34,600 | — | — |
| 1995-06-01 | $3.75 | $4.06 | 62,200 | — | — |
| 1995-05-31 | $3.75 | $4.06 | 40,800 | — | — |
| 1995-05-30 | $3.75 | $4.06 | 14,400 | — | — |
| 1995-05-26 | $3.75 | $4.06 | 44,000 | — | — |
| 1995-05-25 | $3.69 | $3.99 | 32,400 | — | — |
| 1995-05-24 | $3.63 | $3.93 | 38,600 | — | — |
| 1995-05-23 | $3.50 | $3.79 | 153,400 | — | — |
| 1995-05-22 | $3.50 | $3.79 | 21,400 | — | — |
| 1995-05-19 | $3.50 | $3.79 | 28,000 | — | — |
| 1995-05-18 | $3.56 | $3.86 | 22,400 | — | — |
| 1995-05-17 | $3.56 | $3.86 | 5,200 | — | — |
| 1995-05-16 | $3.56 | $3.86 | 4,600 | — | — |
| 1995-05-15 | $3.56 | $3.86 | 67,400 | — | — |
| 1995-05-12 | $3.63 | $3.93 | 55,600 | — | — |
| 1995-05-11 | $3.50 | $3.79 | 11,000 | — | — |
| 1995-05-10 | $3.63 | $3.93 | 15,800 | — | — |
| 1995-05-09 | $3.63 | $3.93 | 7,000 | — | — |
| 1995-05-08 | $3.50 | $3.79 | 10,800 | — | — |
| 1995-05-05 | $3.56 | $3.86 | 7,000 | — | — |
| 1995-05-04 | $3.50 | $3.79 | 47,400 | — | — |
| 1995-05-03 | $3.50 | $3.79 | 26,200 | — | — |
| 1995-05-02 | $3.63 | $3.93 | 17,600 | — | — |
| 1995-05-01 | $3.69 | $3.99 | 3,200 | — | — |
| 1995-04-28 | $3.75 | $4.06 | 4,400 | — | — |
| 1995-04-27 | $3.75 | $4.06 | 16,800 | — | — |
| 1995-04-26 | $3.75 | $4.06 | 21,600 | — | — |
| 1995-04-25 | $3.69 | $3.99 | 30,600 | — | — |
| 1995-04-24 | $3.63 | $3.93 | 31,200 | — | — |
| 1995-04-21 | $3.56 | $3.86 | 24,200 | — | — |
| 1995-04-20 | $3.63 | $3.93 | 32,000 | — | — |
| 1995-04-19 | $3.63 | $3.93 | 20,000 | — | — |
| 1995-04-18 | $3.69 | $3.99 | 23,600 | — | — |
| 1995-04-17 | $3.69 | $3.99 | 1,800 | — | — |
| 1995-04-13 | $3.69 | $3.99 | 6,600 | — | — |
| 1995-04-12 | $3.69 | $3.99 | 23,800 | — | — |
| 1995-04-11 | $3.75 | $4.06 | 19,400 | — | — |
| 1995-04-10 | $3.88 | $4.20 | 23,800 | — | — |
| 1995-04-07 | $3.75 | $4.06 | 11,800 | — | — |
| 1995-04-06 | $3.75 | $4.06 | 22,000 | — | — |
| 1995-04-05 | $3.81 | $4.13 | 10,800 | — | — |
| 1995-04-04 | $3.69 | $3.99 | 2,400 | — | — |
| 1995-04-03 | $3.69 | $3.99 | 19,000 | — | — |
| 1995-03-31 | $3.69 | $3.99 | 22,800 | — | — |
| 1995-03-30 | $3.63 | $3.93 | 7,400 | — | — |
| 1995-03-29 | $3.63 | $3.93 | 16,200 | — | — |
| 1995-03-28 | $3.69 | $3.99 | 16,400 | — | — |
| 1995-03-27 | $3.69 | $3.99 | 20,800 | — | — |
| 1995-03-24 | $3.63 | $3.93 | 3,600 | — | — |
| 1995-03-23 | $3.69 | $3.99 | 12,400 | — | — |
| 1995-03-22 | $3.56 | $3.86 | 19,800 | — | — |
| 1995-03-21 | $3.69 | $3.99 | 25,400 | — | — |
| 1995-03-20 | $3.56 | $3.86 | 35,800 | — | — |
| 1995-03-17 | $3.75 | $4.06 | 33,600 | — | — |
| 1995-03-16 | $3.75 | $4.06 | 26,800 | — | — |
| 1995-03-15 | $3.88 | $4.20 | 13,000 | — | — |
| 1995-03-14 | $3.88 | $4.20 | 2,200 | — | — |
| 1995-03-13 | $3.81 | $4.13 | 5,800 | — | — |
| 1995-03-10 | $3.88 | $4.16 | 200 | — | — |
| 1995-03-09 | $3.88 | $4.16 | 21,600 | — | — |
| 1995-03-08 | $3.94 | $4.23 | 5,000 | — | — |
| 1995-03-07 | $3.94 | $4.23 | 5,600 | — | — |
| 1995-03-06 | $4.00 | $4.30 | 18,000 | — | — |
| 1995-03-03 | $3.88 | $4.16 | 11,800 | — | — |
| 1995-03-02 | $3.94 | $4.23 | 600 | — | — |
| 1995-03-01 | $3.94 | $4.23 | 6,800 | — | — |
| 1995-02-28 | $3.94 | $4.23 | 10,600 | — | — |
| 1995-02-27 | $4.00 | $4.30 | 4,400 | — | — |
| 1995-02-24 | $4.00 | $4.30 | 10,600 | — | — |
| 1995-02-23 | $3.94 | $4.23 | 5,400 | — | — |
| 1995-02-22 | $3.94 | $4.23 | 11,400 | — | — |
| 1995-02-21 | $4.00 | $4.30 | 11,200 | — | — |
| 1995-02-17 | $3.94 | $4.23 | 10,800 | — | — |
| 1995-02-16 | $3.88 | $4.16 | 33,200 | — | — |
| 1995-02-15 | $3.88 | $4.16 | 6,400 | — | — |
| 1995-02-14 | $4.00 | $4.30 | 1,400 | — | — |
| 1995-02-13 | $4.00 | $4.30 | 10,800 | — | — |
| 1995-02-10 | $4.06 | $4.37 | 10,400 | — | — |
| 1995-02-09 | $4.06 | $4.37 | 8,800 | — | — |
| 1995-02-08 | $3.88 | $4.16 | 18,000 | — | — |
| 1995-02-07 | $3.94 | $4.23 | 5,400 | — | — |
| 1995-02-06 | $3.94 | $4.23 | 17,800 | — | — |
| 1995-02-03 | $3.81 | $4.10 | 42,800 | — | — |
| 1995-02-02 | $3.94 | $4.23 | 14,200 | — | — |
| 1995-02-01 | $3.94 | $4.23 | 18,200 | — | — |
| 1995-01-31 | $3.63 | $3.90 | 15,400 | — | — |
| 1995-01-30 | $3.69 | $3.96 | 11,400 | — | — |
| 1995-01-27 | $3.69 | $3.96 | 1,600 | — | — |
| 1995-01-26 | $3.75 | $4.03 | 3,600 | — | — |
| 1995-01-25 | $3.69 | $3.96 | 4,200 | — | — |
| 1995-01-24 | $3.75 | $4.03 | 30,600 | — | — |
| 1995-01-23 | $3.81 | $4.10 | 8,200 | — | — |
| 1995-01-20 | $3.81 | $4.10 | 7,800 | — | — |
| 1995-01-19 | $4.00 | $4.30 | 22,800 | — | — |
| 1995-01-18 | $4.06 | $4.37 | 35,400 | — | — |
| 1995-01-17 | $4.00 | $4.30 | 5,800 | — | — |
| 1995-01-16 | $4.00 | $4.30 | 8,400 | — | — |
| 1995-01-13 | $3.88 | $4.16 | 20,000 | — | — |
| 1995-01-12 | $3.75 | $4.03 | 2,400 | — | — |
| 1995-01-11 | $3.81 | $4.10 | 0 | — | — |
| 1995-01-10 | $3.81 | $4.10 | 1,000 | — | — |
| 1995-01-09 | $3.81 | $4.10 | 8,400 | — | — |
| 1995-01-06 | $3.81 | $4.10 | 4,800 | — | — |
| 1995-01-05 | $3.81 | $4.10 | 6,400 | — | — |
| 1995-01-04 | $3.81 | $4.10 | 14,800 | — | — |
| 1995-01-03 | $3.75 | $4.03 | 12,000 | — | — |