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
- 1992-03-05 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 | $3.00 | $3.00 | 228,200 | — | — |
| 1995-12-28 | $2.94 | $2.94 | 220,200 | — | — |
| 1995-12-27 | $2.88 | $2.87 | 93,000 | — | — |
| 1995-12-26 | $2.94 | $2.94 | 417,200 | — | — |
| 1995-12-22 | $3.00 | $3.00 | 1,212,600 | — | — |
| 1995-12-21 | $2.94 | $2.94 | 585,400 | — | — |
| 1995-12-20 | $2.94 | $2.94 | 3,900,600 | — | — |
| 1995-12-19 | $2.69 | $2.69 | 1,167,200 | — | — |
| 1995-12-18 | $2.63 | $2.62 | 289,400 | — | — |
| 1995-12-15 | $2.63 | $2.62 | 1,002,400 | — | — |
| 1995-12-14 | $2.50 | $2.50 | 102,400 | — | — |
| 1995-12-13 | $2.50 | $2.50 | 228,600 | — | — |
| 1995-12-12 | $2.50 | $2.50 | 1,053,400 | — | — |
| 1995-12-11 | $2.56 | $2.56 | 65,600 | — | — |
| 1995-12-08 | $2.56 | $2.56 | 215,400 | — | — |
| 1995-12-07 | $2.56 | $2.56 | 134,600 | — | — |
| 1995-12-06 | $2.56 | $2.56 | 224,000 | — | — |
| 1995-12-05 | $2.63 | $2.62 | 224,400 | — | — |
| 1995-12-04 | $2.63 | $2.62 | 190,200 | — | — |
| 1995-12-01 | $2.63 | $2.62 | 330,000 | — | — |
| 1995-11-30 | $2.63 | $2.62 | 769,000 | — | — |
| 1995-11-29 | $2.56 | $2.56 | 394,000 | — | — |
| 1995-11-28 | $2.63 | $2.62 | 155,200 | — | — |
| 1995-11-27 | $2.63 | $2.62 | 602,600 | — | — |
| 1995-11-24 | $2.63 | $2.62 | 44,400 | — | — |
| 1995-11-22 | $2.69 | $2.69 | 235,000 | — | — |
| 1995-11-21 | $2.69 | $2.69 | 123,600 | — | — |
| 1995-11-20 | $2.69 | $2.69 | 170,200 | — | — |
| 1995-11-17 | $2.69 | $2.69 | 285,800 | — | — |
| 1995-11-16 | $2.69 | $2.69 | 1,308,200 | — | — |
| 1995-11-15 | $2.75 | $2.75 | 2,262,600 | — | — |
| 1995-11-14 | $2.63 | $2.62 | 2,382,400 | — | — |
| 1995-11-13 | $2.50 | $2.50 | 737,600 | — | — |
| 1995-11-10 | $2.75 | $2.75 | 150,400 | — | — |
| 1995-11-09 | $2.81 | $2.81 | 762,200 | — | — |
| 1995-11-08 | $2.94 | $2.94 | 557,800 | — | — |
| 1995-11-07 | $3.06 | $3.06 | 433,800 | — | — |
| 1995-11-06 | $3.06 | $3.06 | 108,600 | — | — |
| 1995-11-03 | $2.94 | $2.94 | 68,000 | — | — |
| 1995-11-02 | $2.94 | $2.94 | 218,600 | — | — |
| 1995-11-01 | $2.94 | $2.94 | 138,800 | — | — |
| 1995-10-31 | $3.00 | $3.00 | 78,400 | — | — |
| 1995-10-30 | $2.81 | $2.81 | 112,600 | — | — |
| 1995-10-27 | $2.88 | $2.87 | 153,800 | — | — |
| 1995-10-26 | $2.88 | $2.87 | 52,800 | — | — |
| 1995-10-25 | $2.94 | $2.94 | 127,800 | — | — |
| 1995-10-24 | $2.94 | $2.94 | 88,200 | — | — |
| 1995-10-23 | $2.94 | $2.94 | 103,400 | — | — |
| 1995-10-20 | $2.81 | $2.81 | 25,200 | — | — |
| 1995-10-19 | $2.88 | $2.87 | 28,400 | — | — |
| 1995-10-18 | $2.88 | $2.87 | 83,400 | — | — |
| 1995-10-17 | $2.88 | $2.87 | 91,800 | — | — |
| 1995-10-16 | $3.00 | $3.00 | 54,600 | — | — |
| 1995-10-13 | $3.00 | $3.00 | 128,600 | — | — |
| 1995-10-12 | $3.06 | $3.06 | 182,200 | — | — |
| 1995-10-11 | $3.00 | $3.00 | 101,200 | — | — |
| 1995-10-10 | $2.81 | $2.81 | 71,400 | — | — |
| 1995-10-09 | $2.69 | $2.69 | 177,600 | — | — |
| 1995-10-06 | $2.81 | $2.81 | 64,600 | — | — |
| 1995-10-05 | $2.81 | $2.81 | 144,400 | — | — |
| 1995-10-04 | $2.94 | $2.94 | 83,600 | — | — |
| 1995-10-03 | $2.81 | $2.81 | 154,000 | — | — |
| 1995-10-02 | $2.88 | $2.87 | 168,400 | — | — |
| 1995-09-29 | $2.88 | $2.87 | 129,200 | — | — |
| 1995-09-28 | $2.81 | $2.81 | 115,600 | — | — |
| 1995-09-27 | $2.69 | $2.69 | 370,800 | — | — |
| 1995-09-26 | $2.75 | $2.75 | 381,800 | — | — |
| 1995-09-25 | $3.00 | $3.00 | 81,600 | — | — |
| 1995-09-22 | $3.06 | $3.06 | 66,200 | — | — |
| 1995-09-21 | $3.13 | $3.12 | 124,400 | — | — |
| 1995-09-20 | $3.19 | $3.19 | 32,200 | — | — |
| 1995-09-19 | $3.25 | $3.25 | 29,600 | — | — |
| 1995-09-18 | $3.19 | $3.19 | 48,000 | — | — |
| 1995-09-15 | $3.25 | $3.25 | 34,000 | — | — |
| 1995-09-14 | $3.25 | $3.25 | 77,200 | — | — |
| 1995-09-13 | $3.31 | $3.31 | 30,400 | — | — |
| 1995-09-12 | $3.38 | $3.37 | 64,400 | — | — |
| 1995-09-11 | $3.31 | $3.31 | 40,800 | — | — |
| 1995-09-08 | $3.31 | $3.31 | 36,000 | — | — |
| 1995-09-07 | $3.31 | $3.31 | 37,800 | — | — |
| 1995-09-06 | $3.31 | $3.31 | 48,400 | — | — |
| 1995-09-05 | $3.38 | $3.37 | 68,800 | — | — |
| 1995-09-01 | $3.25 | $3.25 | 180,200 | — | — |
| 1995-08-31 | $3.25 | $3.25 | 77,000 | — | — |
| 1995-08-30 | $3.19 | $3.19 | 52,000 | — | — |
| 1995-08-29 | $3.19 | $3.19 | 162,000 | — | — |
| 1995-08-28 | $3.25 | $3.25 | 69,800 | — | — |
| 1995-08-25 | $3.19 | $3.19 | 87,600 | — | — |
| 1995-08-24 | $3.06 | $3.06 | 33,200 | — | — |
| 1995-08-23 | $3.06 | $3.06 | 57,200 | — | — |
| 1995-08-22 | $3.13 | $3.12 | 96,200 | — | — |
| 1995-08-21 | $3.19 | $3.19 | 24,200 | — | — |
| 1995-08-18 | $3.13 | $3.12 | 22,200 | — | — |
| 1995-08-17 | $3.13 | $3.12 | 37,600 | — | — |
| 1995-08-16 | $3.19 | $3.19 | 21,200 | — | — |
| 1995-08-15 | $3.25 | $3.25 | 33,600 | — | — |
| 1995-08-14 | $3.25 | $3.25 | 140,200 | — | — |
| 1995-08-11 | $3.25 | $3.25 | 97,400 | — | — |
| 1995-08-10 | $3.38 | $3.37 | 69,600 | — | — |
| 1995-08-09 | $3.38 | $3.37 | 58,200 | — | — |
| 1995-08-08 | $3.38 | $3.37 | 189,600 | — | — |
| 1995-08-07 | $3.44 | $3.44 | 107,600 | — | — |
| 1995-08-04 | $3.44 | $3.44 | 177,800 | — | — |
| 1995-08-03 | $3.38 | $3.37 | 648,800 | — | — |
| 1995-08-02 | $3.25 | $3.25 | 192,800 | — | — |
| 1995-08-01 | $3.38 | $3.37 | 100,200 | — | — |
| 1995-07-31 | $3.38 | $3.37 | 180,000 | — | — |
| 1995-07-28 | $3.25 | $3.25 | 71,400 | — | — |
| 1995-07-27 | $3.19 | $3.19 | 223,600 | — | — |
| 1995-07-26 | $3.19 | $3.19 | 173,600 | — | — |
| 1995-07-25 | $3.19 | $3.19 | 311,800 | — | — |
| 1995-07-24 | $3.31 | $3.31 | 144,800 | — | — |
| 1995-07-21 | $3.13 | $3.12 | 55,800 | — | — |
| 1995-07-20 | $3.13 | $3.12 | 90,800 | — | — |
| 1995-07-19 | $3.00 | $3.00 | 42,800 | — | — |
| 1995-07-18 | $3.06 | $3.06 | 90,200 | — | — |
| 1995-07-17 | $3.06 | $3.06 | 332,400 | — | — |
| 1995-07-14 | $2.88 | $2.87 | 86,000 | — | — |
| 1995-07-13 | $2.81 | $2.81 | 163,400 | — | — |
| 1995-07-12 | $2.81 | $2.81 | 129,400 | — | — |
| 1995-07-11 | $2.94 | $2.94 | 391,200 | — | — |
| 1995-07-10 | $2.63 | $2.62 | 55,600 | — | — |
| 1995-07-07 | $2.63 | $2.62 | 180,800 | — | — |
| 1995-07-06 | $2.63 | $2.62 | 242,000 | — | — |
| 1995-07-05 | $2.69 | $2.69 | 120,800 | — | — |
| 1995-07-03 | $2.75 | $2.75 | 7,800 | — | — |
| 1995-06-30 | $2.75 | $2.75 | 97,800 | — | — |
| 1995-06-29 | $2.69 | $2.69 | 118,800 | — | — |
| 1995-06-28 | $2.69 | $2.69 | 73,200 | — | — |
| 1995-06-27 | $2.75 | $2.75 | 64,200 | — | — |
| 1995-06-26 | $2.75 | $2.75 | 68,600 | — | — |
| 1995-06-23 | $2.81 | $2.81 | 210,200 | — | — |
| 1995-06-22 | $2.81 | $2.81 | 74,800 | — | — |
| 1995-06-21 | $2.81 | $2.81 | 113,400 | — | — |
| 1995-06-20 | $2.69 | $2.69 | 36,400 | — | — |
| 1995-06-19 | $2.75 | $2.75 | 128,400 | — | — |
| 1995-06-16 | $2.69 | $2.69 | 122,400 | — | — |
| 1995-06-15 | $2.75 | $2.75 | 159,600 | — | — |
| 1995-06-14 | $2.75 | $2.75 | 120,800 | — | — |
| 1995-06-13 | $2.69 | $2.69 | 108,600 | — | — |
| 1995-06-12 | $2.69 | $2.69 | 71,400 | — | — |
| 1995-06-09 | $2.63 | $2.62 | 72,400 | — | — |
| 1995-06-08 | $2.63 | $2.62 | 149,600 | — | — |
| 1995-06-07 | $2.81 | $2.81 | 125,200 | — | — |
| 1995-06-06 | $2.81 | $2.81 | 340,400 | — | — |
| 1995-06-05 | $2.63 | $2.62 | 150,800 | — | — |
| 1995-06-02 | $2.63 | $2.62 | 62,600 | — | — |
| 1995-06-01 | $2.63 | $2.62 | 51,600 | — | — |
| 1995-05-31 | $2.56 | $2.56 | 144,400 | — | — |
| 1995-05-30 | $2.69 | $2.69 | 69,200 | — | — |
| 1995-05-26 | $2.63 | $2.62 | 132,000 | — | — |
| 1995-05-25 | $2.69 | $2.69 | 206,000 | — | — |
| 1995-05-24 | $2.56 | $2.56 | 120,400 | — | — |
| 1995-05-23 | $2.50 | $2.50 | 174,000 | — | — |
| 1995-05-22 | $2.63 | $2.62 | 99,000 | — | — |
| 1995-05-19 | $2.69 | $2.69 | 158,600 | — | — |
| 1995-05-18 | $2.69 | $2.69 | 134,800 | — | — |
| 1995-05-17 | $2.56 | $2.56 | 226,200 | — | — |
| 1995-05-16 | $2.63 | $2.62 | 524,000 | — | — |
| 1995-05-15 | $2.63 | $2.62 | 493,600 | — | — |
| 1995-05-12 | $2.25 | $2.25 | 349,200 | — | — |
| 1995-05-11 | $2.38 | $2.37 | 409,000 | — | — |
| 1995-05-10 | $2.13 | $2.12 | 140,600 | — | — |
| 1995-05-09 | $2.13 | $2.12 | 463,000 | — | — |
| 1995-05-08 | $2.06 | $2.06 | 65,400 | — | — |
| 1995-05-05 | $2.00 | $2.00 | 42,200 | — | — |
| 1995-05-04 | $2.00 | $2.00 | 54,400 | — | — |
| 1995-05-03 | $2.00 | $2.00 | 240,600 | — | — |
| 1995-05-02 | $2.00 | $2.00 | 72,400 | — | — |
| 1995-05-01 | $2.06 | $2.06 | 126,600 | — | — |
| 1995-04-28 | $2.06 | $2.06 | 55,200 | — | — |
| 1995-04-27 | $2.06 | $2.06 | 74,800 | — | — |
| 1995-04-26 | $2.00 | $2.00 | 42,600 | — | — |
| 1995-04-25 | $2.00 | $2.00 | 91,400 | — | — |
| 1995-04-24 | $1.94 | $1.94 | 168,600 | — | — |
| 1995-04-21 | $1.94 | $1.94 | 30,200 | — | — |
| 1995-04-20 | $2.00 | $2.00 | 89,400 | — | — |
| 1995-04-19 | $2.06 | $2.06 | 48,200 | — | — |
| 1995-04-18 | $2.06 | $2.06 | 59,600 | — | — |
| 1995-04-17 | $2.13 | $2.12 | 43,200 | — | — |
| 1995-04-13 | $2.13 | $2.12 | 29,200 | — | — |
| 1995-04-12 | $2.13 | $2.12 | 69,800 | — | — |
| 1995-04-11 | $2.06 | $2.06 | 47,800 | — | — |
| 1995-04-10 | $2.00 | $2.00 | 61,200 | — | — |
| 1995-04-07 | $2.06 | $2.06 | 96,600 | — | — |
| 1995-04-06 | $2.06 | $2.06 | 76,800 | — | — |
| 1995-04-05 | $2.13 | $2.12 | 190,400 | — | — |
| 1995-04-04 | $1.94 | $1.94 | 60,200 | — | — |
| 1995-04-03 | $2.00 | $2.00 | 165,200 | — | — |
| 1995-03-31 | $2.06 | $2.06 | 51,000 | — | — |
| 1995-03-30 | $2.06 | $2.06 | 171,600 | — | — |
| 1995-03-29 | $2.13 | $2.12 | 85,600 | — | — |
| 1995-03-28 | $1.94 | $1.94 | 100,200 | — | — |
| 1995-03-27 | $2.00 | $2.00 | 64,400 | — | — |
| 1995-03-24 | $2.06 | $2.06 | 48,000 | — | — |
| 1995-03-23 | $2.06 | $2.06 | 46,800 | — | — |
| 1995-03-22 | $2.06 | $2.06 | 35,200 | — | — |
| 1995-03-21 | $2.06 | $2.06 | 44,000 | — | — |
| 1995-03-20 | $2.06 | $2.06 | 38,200 | — | — |
| 1995-03-17 | $2.13 | $2.12 | 120,600 | — | — |
| 1995-03-16 | $2.13 | $2.12 | 89,600 | — | — |
| 1995-03-15 | $2.13 | $2.12 | 214,400 | — | — |
| 1995-03-14 | $2.19 | $2.19 | 373,400 | — | — |
| 1995-03-13 | $1.94 | $1.94 | 137,400 | — | — |
| 1995-03-10 | $1.88 | $1.88 | 46,600 | — | — |
| 1995-03-09 | $1.88 | $1.88 | 37,400 | — | — |
| 1995-03-08 | $1.94 | $1.94 | 72,600 | — | — |
| 1995-03-07 | $1.94 | $1.94 | 106,800 | — | — |
| 1995-03-06 | $2.00 | $2.00 | 37,200 | — | — |
| 1995-03-03 | $2.06 | $2.06 | 39,400 | — | — |
| 1995-03-02 | $2.00 | $2.00 | 67,800 | — | — |
| 1995-03-01 | $2.00 | $2.00 | 113,000 | — | — |
| 1995-02-28 | $2.06 | $2.06 | 180,200 | — | — |
| 1995-02-27 | $2.00 | $2.00 | 112,800 | — | — |
| 1995-02-24 | $2.06 | $2.06 | 263,800 | — | — |
| 1995-02-23 | $2.06 | $2.06 | 100,200 | — | — |
| 1995-02-22 | $2.06 | $2.06 | 279,000 | — | — |
| 1995-02-21 | $2.00 | $2.00 | 262,800 | — | — |
| 1995-02-17 | $2.00 | $2.00 | 246,800 | — | — |
| 1995-02-16 | $2.00 | $2.00 | 148,000 | — | — |
| 1995-02-15 | $2.00 | $2.00 | 243,200 | — | — |
| 1995-02-14 | $1.75 | $1.75 | 79,800 | — | — |
| 1995-02-13 | $1.81 | $1.81 | 167,600 | — | — |
| 1995-02-10 | $1.88 | $1.88 | 231,800 | — | — |
| 1995-02-09 | $1.94 | $1.94 | 250,800 | — | — |
| 1995-02-08 | $1.94 | $1.94 | 437,200 | — | — |
| 1995-02-07 | $1.69 | $1.69 | 1,911,800 | — | — |
| 1995-02-06 | $1.94 | $1.94 | 130,400 | — | — |
| 1995-02-03 | $2.00 | $2.00 | 43,800 | — | — |
| 1995-02-02 | $2.06 | $2.06 | 68,800 | — | — |
| 1995-02-01 | $2.13 | $2.12 | 66,200 | — | — |
| 1995-01-31 | $2.13 | $2.12 | 33,800 | — | — |
| 1995-01-30 | $2.13 | $2.12 | 29,200 | — | — |
| 1995-01-27 | $2.06 | $2.06 | 78,400 | — | — |
| 1995-01-26 | $2.00 | $2.00 | 20,000 | — | — |
| 1995-01-25 | $2.06 | $2.06 | 20,600 | — | — |
| 1995-01-24 | $2.00 | $2.00 | 35,800 | — | — |
| 1995-01-23 | $2.06 | $2.06 | 66,000 | — | — |
| 1995-01-20 | $2.06 | $2.06 | 14,400 | — | — |
| 1995-01-19 | $2.06 | $2.06 | 26,000 | — | — |
| 1995-01-18 | $2.06 | $2.06 | 200,200 | — | — |
| 1995-01-17 | $2.13 | $2.12 | 54,000 | — | — |
| 1995-01-16 | $2.06 | $2.06 | 39,200 | — | — |
| 1995-01-13 | $2.06 | $2.06 | 274,600 | — | — |
| 1995-01-12 | $2.06 | $2.06 | 182,200 | — | — |
| 1995-01-11 | $2.06 | $2.06 | 51,200 | — | — |
| 1995-01-10 | $2.13 | $2.12 | 23,400 | — | — |
| 1995-01-09 | $2.13 | $2.12 | 52,600 | — | — |
| 1995-01-06 | $2.13 | $2.12 | 40,200 | — | — |
| 1995-01-05 | $2.13 | $2.12 | 30,800 | — | — |
| 1995-01-04 | $2.19 | $2.19 | 47,000 | — | — |
| 1995-01-03 | $2.19 | $2.19 | 55,400 | — | — |