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
- 1988-02-04 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 | $2.41 | $2.41 | 157,950 | — | — |
| 1995-12-28 | $2.52 | $2.52 | 86,063 | — | — |
| 1995-12-27 | $2.59 | $2.59 | 60,413 | — | — |
| 1995-12-26 | $2.48 | $2.48 | 97,875 | — | — |
| 1995-12-22 | $2.48 | $2.48 | 154,913 | — | — |
| 1995-12-21 | $2.59 | $2.59 | 71,888 | — | — |
| 1995-12-20 | $2.63 | $2.63 | 65,138 | — | — |
| 1995-12-19 | $2.63 | $2.63 | 90,450 | — | — |
| 1995-12-18 | $2.48 | $2.48 | 82,013 | — | — |
| 1995-12-15 | $2.56 | $2.56 | 186,300 | — | — |
| 1995-12-14 | $2.56 | $2.56 | 247,725 | — | — |
| 1995-12-13 | $2.67 | $2.67 | 33,750 | — | — |
| 1995-12-12 | $2.67 | $2.67 | 20,925 | — | — |
| 1995-12-11 | $2.63 | $2.63 | 153,225 | — | — |
| 1995-12-08 | $2.67 | $2.67 | 50,625 | — | — |
| 1995-12-07 | $2.56 | $2.56 | 50,625 | — | — |
| 1995-12-06 | $2.59 | $2.59 | 42,188 | — | — |
| 1995-12-05 | $2.56 | $2.56 | 70,875 | — | — |
| 1995-12-04 | $2.56 | $2.56 | 27,000 | — | — |
| 1995-12-01 | $2.63 | $2.63 | 6,075 | — | — |
| 1995-11-30 | $2.63 | $2.63 | 162,675 | — | — |
| 1995-11-29 | $2.56 | $2.56 | 64,800 | — | — |
| 1995-11-28 | $2.59 | $2.59 | 356,063 | — | — |
| 1995-11-27 | $2.56 | $2.56 | 93,825 | — | — |
| 1995-11-24 | $2.63 | $2.63 | 32,400 | — | — |
| 1995-11-22 | $2.59 | $2.59 | 121,500 | — | — |
| 1995-11-21 | $2.59 | $2.59 | 144,450 | — | — |
| 1995-11-20 | $2.56 | $2.56 | 72,900 | — | — |
| 1995-11-17 | $2.63 | $2.63 | 44,888 | — | — |
| 1995-11-16 | $2.52 | $2.52 | 118,800 | — | — |
| 1995-11-15 | $2.59 | $2.59 | 61,763 | — | — |
| 1995-11-14 | $2.54 | $2.54 | 103,613 | — | — |
| 1995-11-13 | $2.52 | $2.52 | 478,575 | — | — |
| 1995-11-10 | $2.56 | $2.56 | 1,233,900 | — | — |
| 1995-11-09 | $2.48 | $2.48 | 277,425 | — | — |
| 1995-11-08 | $2.48 | $2.48 | 256,500 | — | — |
| 1995-11-07 | $2.52 | $2.52 | 173,138 | — | — |
| 1995-11-06 | $2.56 | $2.56 | 102,600 | — | — |
| 1995-11-03 | $2.52 | $2.52 | 1,643,625 | — | — |
| 1995-11-02 | $2.67 | $2.67 | 78,300 | — | — |
| 1995-11-01 | $2.67 | $2.67 | 49,613 | — | — |
| 1995-10-31 | $2.74 | $2.74 | 23,288 | — | — |
| 1995-10-30 | $2.74 | $2.74 | 143,100 | — | — |
| 1995-10-27 | $2.74 | $2.74 | 17,888 | — | — |
| 1995-10-26 | $2.74 | $2.74 | 58,388 | — | — |
| 1995-10-25 | $2.59 | $2.59 | 109,350 | — | — |
| 1995-10-24 | $2.67 | $2.67 | 30,713 | — | — |
| 1995-10-23 | $2.74 | $2.74 | 91,463 | — | — |
| 1995-10-20 | $2.59 | $2.59 | 9,788 | — | — |
| 1995-10-19 | $2.74 | $2.74 | 91,800 | — | — |
| 1995-10-18 | $2.67 | $2.67 | 52,313 | — | — |
| 1995-10-17 | $2.78 | $2.78 | 52,988 | — | — |
| 1995-10-16 | $2.78 | $2.78 | 168,750 | — | — |
| 1995-10-13 | $2.74 | $2.74 | 47,588 | — | — |
| 1995-10-12 | $2.74 | $2.74 | 0 | — | — |
| 1995-10-11 | $2.74 | $2.74 | 70,538 | — | — |
| 1995-10-10 | $2.81 | $2.81 | 82,350 | — | — |
| 1995-10-09 | $2.89 | $2.89 | 40,163 | — | — |
| 1995-10-06 | $2.89 | $2.89 | 24,975 | — | — |
| 1995-10-05 | $2.96 | $2.96 | 67,838 | — | — |
| 1995-10-04 | $2.89 | $2.89 | 72,225 | — | — |
| 1995-10-03 | $3.11 | $3.11 | 91,463 | — | — |
| 1995-10-02 | $3.11 | $3.11 | 79,650 | — | — |
| 1995-09-29 | $3.11 | $3.11 | 10,463 | — | — |
| 1995-09-28 | $3.11 | $3.11 | 10,800 | — | — |
| 1995-09-27 | $3.04 | $3.04 | 13,500 | — | — |
| 1995-09-26 | $3.00 | $3.00 | 1,013 | — | — |
| 1995-09-25 | $3.11 | $3.11 | 45,900 | — | — |
| 1995-09-22 | $3.11 | $3.11 | 1,013 | — | — |
| 1995-09-21 | $3.07 | $3.07 | 103,950 | — | — |
| 1995-09-20 | $3.04 | $3.04 | 234,900 | — | — |
| 1995-09-19 | $3.04 | $3.04 | 35,438 | — | — |
| 1995-09-18 | $2.98 | $2.98 | 59,400 | — | — |
| 1995-09-15 | $3.07 | $3.07 | 32,400 | — | — |
| 1995-09-14 | $3.11 | $3.11 | 200,813 | — | — |
| 1995-09-13 | $3.19 | $3.19 | 358,425 | — | — |
| 1995-09-12 | $3.15 | $3.15 | 71,550 | — | — |
| 1995-09-11 | $3.22 | $3.22 | 23,625 | — | — |
| 1995-09-08 | $3.22 | $3.22 | 26,663 | — | — |
| 1995-09-07 | $3.11 | $3.11 | 103,613 | — | — |
| 1995-09-06 | $3.04 | $3.04 | 60,075 | — | — |
| 1995-09-05 | $3.22 | $3.22 | 31,388 | — | — |
| 1995-09-01 | $3.33 | $3.33 | 0 | — | — |
| 1995-08-31 | $3.33 | $3.33 | 675 | — | — |
| 1995-08-30 | $3.33 | $3.33 | 23,288 | — | — |
| 1995-08-29 | $3.30 | $3.30 | 89,438 | — | — |
| 1995-08-28 | $3.30 | $3.30 | 24,975 | — | — |
| 1995-08-25 | $3.37 | $3.37 | 9,450 | — | — |
| 1995-08-24 | $3.26 | $3.26 | 25,650 | — | — |
| 1995-08-23 | $3.37 | $3.37 | 146,475 | — | — |
| 1995-08-22 | $3.41 | $3.41 | 62,438 | — | — |
| 1995-08-21 | $3.48 | $3.48 | 91,463 | — | — |
| 1995-08-18 | $3.41 | $3.41 | 34,763 | — | — |
| 1995-08-17 | $3.48 | $3.48 | 241,313 | — | — |
| 1995-08-16 | $3.44 | $3.44 | 446,850 | — | — |
| 1995-08-15 | $3.37 | $3.37 | 229,163 | — | — |
| 1995-08-14 | $3.37 | $3.37 | 643,950 | — | — |
| 1995-08-11 | $3.37 | $3.37 | 40,838 | — | — |
| 1995-08-10 | $3.37 | $3.37 | 225,788 | — | — |
| 1995-08-09 | $3.30 | $3.30 | 15,863 | — | — |
| 1995-08-08 | $3.37 | $3.37 | 132,975 | — | — |
| 1995-08-07 | $3.26 | $3.26 | 31,050 | — | — |
| 1995-08-04 | $3.26 | $3.26 | 16,200 | — | — |
| 1995-08-03 | $3.22 | $3.22 | 3,713 | — | — |
| 1995-08-02 | $3.30 | $3.30 | 20,588 | — | — |
| 1995-08-01 | $3.30 | $3.30 | 10,125 | — | — |
| 1995-07-31 | $3.30 | $3.30 | 25,313 | — | — |
| 1995-07-28 | $3.26 | $3.26 | 17,213 | — | — |
| 1995-07-27 | $3.33 | $3.33 | 6,750 | — | — |
| 1995-07-26 | $3.33 | $3.33 | 22,950 | — | — |
| 1995-07-25 | $3.33 | $3.33 | 31,725 | — | — |
| 1995-07-24 | $3.33 | $3.33 | 143,100 | — | — |
| 1995-07-21 | $3.26 | $3.26 | 258,188 | — | — |
| 1995-07-20 | $3.22 | $3.22 | 94,500 | — | — |
| 1995-07-19 | $3.30 | $3.30 | 252,450 | — | — |
| 1995-07-18 | $3.22 | $3.22 | 74,588 | — | — |
| 1995-07-17 | $3.30 | $3.30 | 29,363 | — | — |
| 1995-07-14 | $3.22 | $3.22 | 175,500 | — | — |
| 1995-07-13 | $3.19 | $3.19 | 133,313 | — | — |
| 1995-07-12 | $3.15 | $3.15 | 121,500 | — | — |
| 1995-07-11 | $3.15 | $3.15 | 209,925 | — | — |
| 1995-07-10 | $3.19 | $3.19 | 5,400 | — | — |
| 1995-07-07 | $3.19 | $3.19 | 25,988 | — | — |
| 1995-07-06 | $3.07 | $3.07 | 91,463 | — | — |
| 1995-07-05 | $3.22 | $3.22 | 20,588 | — | — |
| 1995-07-03 | $3.15 | $3.15 | 7,425 | — | — |
| 1995-06-30 | $3.22 | $3.22 | 33,750 | — | — |
| 1995-06-29 | $3.22 | $3.22 | 130,950 | — | — |
| 1995-06-28 | $3.26 | $3.26 | 219,038 | — | — |
| 1995-06-27 | $3.11 | $3.11 | 400,613 | — | — |
| 1995-06-26 | $3.00 | $3.00 | 357,075 | — | — |
| 1995-06-23 | $2.93 | $2.93 | 22,275 | — | — |
| 1995-06-22 | $2.93 | $2.93 | 18,225 | — | — |
| 1995-06-21 | $2.96 | $2.96 | 118,800 | — | — |
| 1995-06-20 | $2.96 | $2.96 | 69,525 | — | — |
| 1995-06-19 | $2.96 | $2.96 | 130,275 | — | — |
| 1995-06-16 | $2.89 | $2.89 | 48,263 | — | — |
| 1995-06-15 | $2.93 | $2.93 | 19,238 | — | — |
| 1995-06-14 | $2.93 | $2.93 | 61,763 | — | — |
| 1995-06-13 | $2.96 | $2.96 | 119,138 | — | — |
| 1995-06-12 | $2.93 | $2.93 | 148,500 | — | — |
| 1995-06-09 | $2.94 | $2.94 | 298,013 | — | — |
| 1995-06-08 | $2.93 | $2.93 | 35,438 | — | — |
| 1995-06-07 | $2.96 | $2.96 | 142,088 | — | — |
| 1995-06-06 | $2.96 | $2.96 | 143,775 | — | — |
| 1995-06-05 | $2.96 | $2.96 | 10,800 | — | — |
| 1995-06-02 | $2.93 | $2.93 | 7,763 | — | — |
| 1995-06-01 | $2.93 | $2.93 | 106,650 | — | — |
| 1995-05-31 | $2.96 | $2.96 | 45,225 | — | — |
| 1995-05-30 | $3.00 | $3.00 | 12,488 | — | — |
| 1995-05-26 | $2.96 | $2.96 | 203,850 | — | — |
| 1995-05-25 | $2.96 | $2.96 | 65,813 | — | — |
| 1995-05-24 | $2.93 | $2.93 | 47,925 | — | — |
| 1995-05-23 | $2.96 | $2.96 | 239,963 | — | — |
| 1995-05-22 | $2.96 | $2.96 | 25,650 | — | — |
| 1995-05-19 | $2.89 | $2.89 | 178,875 | — | — |
| 1995-05-18 | $2.93 | $2.93 | 19,575 | — | — |
| 1995-05-17 | $3.00 | $3.00 | 16,538 | — | — |
| 1995-05-16 | $2.93 | $2.93 | 36,450 | — | — |
| 1995-05-15 | $2.93 | $2.93 | 145,463 | — | — |
| 1995-05-12 | $2.89 | $2.89 | 264,263 | — | — |
| 1995-05-11 | $2.93 | $2.93 | 308,813 | — | — |
| 1995-05-10 | $2.93 | $2.93 | 273,375 | — | — |
| 1995-05-09 | $2.81 | $2.81 | 149,513 | — | — |
| 1995-05-08 | $2.74 | $2.74 | 28,350 | — | — |
| 1995-05-05 | $2.81 | $2.81 | 82,688 | — | — |
| 1995-05-04 | $2.74 | $2.74 | 30,713 | — | — |
| 1995-05-03 | $2.81 | $2.81 | 15,863 | — | — |
| 1995-05-02 | $2.70 | $2.70 | 8,438 | — | — |
| 1995-05-01 | $2.81 | $2.81 | 61,088 | — | — |
| 1995-04-28 | $2.67 | $2.67 | 86,738 | — | — |
| 1995-04-27 | $2.74 | $2.74 | 103,950 | — | — |
| 1995-04-26 | $2.67 | $2.67 | 7,763 | — | — |
| 1995-04-25 | $2.67 | $2.67 | 52,650 | — | — |
| 1995-04-24 | $2.81 | $2.81 | 84,375 | — | — |
| 1995-04-21 | $2.67 | $2.67 | 94,163 | — | — |
| 1995-04-20 | $2.63 | $2.63 | 80,663 | — | — |
| 1995-04-19 | $2.85 | $2.85 | 61,763 | — | — |
| 1995-04-18 | $2.78 | $2.78 | 57,713 | — | — |
| 1995-04-17 | $2.78 | $2.78 | 75,600 | — | — |
| 1995-04-13 | $2.85 | $2.85 | 139,725 | — | — |
| 1995-04-12 | $2.70 | $2.70 | 37,125 | — | — |
| 1995-04-11 | $2.67 | $2.67 | 96,863 | — | — |
| 1995-04-10 | $2.59 | $2.59 | 150,188 | — | — |
| 1995-04-07 | $2.67 | $2.67 | 191,700 | — | — |
| 1995-04-06 | $2.59 | $2.59 | 49,950 | — | — |
| 1995-04-05 | $2.59 | $2.59 | 88,425 | — | — |
| 1995-04-04 | $2.59 | $2.59 | 44,888 | — | — |
| 1995-04-03 | $2.59 | $2.59 | 138,713 | — | — |
| 1995-03-31 | $2.59 | $2.59 | 154,238 | — | — |
| 1995-03-30 | $2.63 | $2.63 | 87,750 | — | — |
| 1995-03-29 | $2.67 | $2.67 | 146,475 | — | — |
| 1995-03-28 | $2.59 | $2.59 | 154,575 | — | — |
| 1995-03-27 | $2.52 | $2.52 | 176,850 | — | — |
| 1995-03-24 | $2.63 | $2.63 | 162,675 | — | — |
| 1995-03-23 | $2.44 | $2.44 | 133,650 | — | — |
| 1995-03-22 | $2.56 | $2.56 | 37,463 | — | — |
| 1995-03-21 | $2.59 | $2.59 | 26,663 | — | — |
| 1995-03-20 | $2.57 | $2.57 | 27,675 | — | — |
| 1995-03-17 | $2.63 | $2.63 | 27,000 | — | — |
| 1995-03-16 | $2.67 | $2.67 | 239,288 | — | — |
| 1995-03-15 | $2.37 | $2.37 | 18,900 | — | — |
| 1995-03-14 | $2.44 | $2.44 | 128,588 | — | — |
| 1995-03-13 | $2.44 | $2.44 | 127,575 | — | — |
| 1995-03-10 | $2.44 | $2.44 | 24,638 | — | — |
| 1995-03-09 | $2.44 | $2.44 | 22,950 | — | — |
| 1995-03-08 | $2.52 | $2.52 | 51,638 | — | — |
| 1995-03-07 | $2.56 | $2.56 | 59,400 | — | — |
| 1995-03-06 | $2.56 | $2.56 | 3,713 | — | — |
| 1995-03-03 | $2.59 | $2.59 | 82,350 | — | — |
| 1995-03-02 | $2.59 | $2.59 | 297,000 | — | — |
| 1995-03-01 | $2.59 | $2.59 | 81,000 | — | — |
| 1995-02-28 | $2.59 | $2.59 | 14,513 | — | — |
| 1995-02-27 | $2.63 | $2.63 | 72,225 | — | — |
| 1995-02-24 | $2.59 | $2.59 | 355,725 | — | — |
| 1995-02-23 | $2.59 | $2.59 | 314,888 | — | — |
| 1995-02-22 | $2.67 | $2.67 | 35,775 | — | — |
| 1995-02-21 | $2.67 | $2.67 | 9,450 | — | — |
| 1995-02-17 | $2.63 | $2.63 | 320,288 | — | — |
| 1995-02-16 | $2.63 | $2.63 | 149,175 | — | — |
| 1995-02-15 | $2.63 | $2.63 | 139,388 | — | — |
| 1995-02-14 | $2.59 | $2.59 | 115,425 | — | — |
| 1995-02-13 | $2.48 | $2.48 | 33,075 | — | — |
| 1995-02-10 | $2.52 | $2.52 | 296,663 | — | — |
| 1995-02-09 | $2.48 | $2.48 | 60,075 | — | — |
| 1995-02-08 | $2.37 | $2.37 | 216,338 | — | — |
| 1995-02-07 | $2.33 | $2.33 | 263,925 | — | — |
| 1995-02-06 | $2.30 | $2.30 | 105,638 | — | — |
| 1995-02-03 | $2.30 | $2.30 | 50,288 | — | — |
| 1995-02-02 | $2.26 | $2.26 | 116,775 | — | — |
| 1995-02-01 | $2.26 | $2.26 | 211,275 | — | — |
| 1995-01-31 | $2.30 | $2.30 | 61,763 | — | — |
| 1995-01-30 | $2.26 | $2.26 | 94,500 | — | — |
| 1995-01-27 | $2.22 | $2.22 | 87,075 | — | — |
| 1995-01-26 | $2.33 | $2.33 | 42,863 | — | — |
| 1995-01-25 | $2.33 | $2.33 | 1,350 | — | — |
| 1995-01-24 | $2.30 | $2.30 | 187,313 | — | — |
| 1995-01-23 | $2.37 | $2.37 | 55,350 | — | — |
| 1995-01-20 | $2.44 | $2.44 | 363,150 | — | — |
| 1995-01-19 | $2.33 | $2.33 | 98,550 | — | — |
| 1995-01-18 | $2.48 | $2.48 | 54,000 | — | — |
| 1995-01-17 | $2.41 | $2.41 | 252,113 | — | — |
| 1995-01-16 | $2.30 | $2.30 | 33,413 | — | — |
| 1995-01-13 | $2.30 | $2.30 | 50,288 | — | — |
| 1995-01-12 | $2.35 | $2.35 | 195,413 | — | — |
| 1995-01-11 | $2.37 | $2.37 | 76,275 | — | — |
| 1995-01-10 | $2.41 | $2.41 | 151,538 | — | — |
| 1995-01-09 | $2.37 | $2.37 | 329,400 | — | — |
| 1995-01-06 | $2.33 | $2.33 | 281,813 | — | — |
| 1995-01-05 | $2.22 | $2.22 | 52,650 | — | — |
| 1995-01-04 | $2.19 | $2.19 | 67,500 | — | — |
| 1995-01-03 | $2.17 | $2.17 | 38,138 | — | — |