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
- 1985-11-20 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 | $4.13 | $4.65 | 497,400 | — | — |
| 1995-12-28 | $4.13 | $4.65 | 99,000 | — | — |
| 1995-12-27 | $4.17 | $4.70 | 23,400 | — | — |
| 1995-12-26 | $4.08 | $4.60 | 50,400 | — | — |
| 1995-12-22 | $4.19 | $4.72 | 21,600 | — | — |
| 1995-12-21 | $4.19 | $4.72 | 119,400 | — | — |
| 1995-12-20 | $4.19 | $4.72 | 93,000 | — | — |
| 1995-12-19 | $4.17 | $4.70 | 216,000 | — | — |
| 1995-12-18 | $4.00 | $4.51 | 244,800 | — | — |
| 1995-12-15 | $4.08 | $4.60 | 438,000 | — | — |
| 1995-12-14 | $4.08 | $4.60 | 300,000 | — | — |
| 1995-12-13 | $4.15 | $4.67 | 730,800 | — | — |
| 1995-12-12 | $3.96 | $4.46 | 96,000 | — | — |
| 1995-12-11 | $4.00 | $4.51 | 95,400 | — | — |
| 1995-12-08 | $3.98 | $4.49 | 233,400 | — | — |
| 1995-12-07 | $3.81 | $4.30 | 151,200 | — | — |
| 1995-12-06 | $3.79 | $4.27 | 718,800 | — | — |
| 1995-12-05 | $3.71 | $4.18 | 249,600 | — | — |
| 1995-12-04 | $3.79 | $4.27 | 219,000 | — | — |
| 1995-12-01 | $3.77 | $4.25 | 986,400 | — | — |
| 1995-11-30 | $4.02 | $4.53 | 150,600 | — | — |
| 1995-11-29 | $4.08 | $4.60 | 631,800 | — | — |
| 1995-11-28 | $4.10 | $4.63 | 643,800 | — | — |
| 1995-11-27 | $4.07 | $4.59 | 993,000 | — | — |
| 1995-11-24 | $3.92 | $4.42 | 237,600 | — | — |
| 1995-11-22 | $3.83 | $4.32 | 174,600 | — | — |
| 1995-11-21 | $3.75 | $4.23 | 487,200 | — | — |
| 1995-11-20 | $3.73 | $4.20 | 297,000 | — | — |
| 1995-11-17 | $3.75 | $4.23 | 418,200 | — | — |
| 1995-11-16 | $3.67 | $4.12 | 233,400 | — | — |
| 1995-11-15 | $3.63 | $4.08 | 631,200 | — | — |
| 1995-11-14 | $3.69 | $4.15 | 418,800 | — | — |
| 1995-11-13 | $3.73 | $4.19 | 490,800 | — | — |
| 1995-11-10 | $3.75 | $4.22 | 780,000 | — | — |
| 1995-11-09 | $3.63 | $4.08 | 298,200 | — | — |
| 1995-11-08 | $3.60 | $4.05 | 365,400 | — | — |
| 1995-11-07 | $3.54 | $3.98 | 222,600 | — | — |
| 1995-11-06 | $3.56 | $4.01 | 88,800 | — | — |
| 1995-11-03 | $3.54 | $3.98 | 424,800 | — | — |
| 1995-11-02 | $3.54 | $3.98 | 189,600 | — | — |
| 1995-11-01 | $3.58 | $4.03 | 486,000 | — | — |
| 1995-10-31 | $3.63 | $4.08 | 1,220,400 | — | — |
| 1995-10-30 | $3.38 | $3.79 | 1,031,400 | — | — |
| 1995-10-27 | $3.35 | $3.77 | 96,000 | — | — |
| 1995-10-26 | $3.40 | $3.82 | 204,000 | — | — |
| 1995-10-25 | $3.46 | $3.89 | 599,400 | — | — |
| 1995-10-24 | $3.33 | $3.75 | 656,400 | — | — |
| 1995-10-23 | $3.38 | $3.79 | 170,400 | — | — |
| 1995-10-20 | $3.29 | $3.70 | 417,000 | — | — |
| 1995-10-19 | $3.23 | $3.63 | 405,000 | — | — |
| 1995-10-18 | $3.33 | $3.75 | 936,000 | — | — |
| 1995-10-17 | $3.54 | $3.98 | 813,600 | — | — |
| 1995-10-16 | $3.44 | $3.87 | 358,800 | — | — |
| 1995-10-13 | $3.42 | $3.84 | 355,200 | — | — |
| 1995-10-12 | $3.42 | $3.84 | 275,400 | — | — |
| 1995-10-11 | $3.42 | $3.84 | 87,600 | — | — |
| 1995-10-10 | $3.31 | $3.72 | 282,000 | — | — |
| 1995-10-09 | $3.38 | $3.79 | 120,600 | — | — |
| 1995-10-06 | $3.38 | $3.79 | 63,600 | — | — |
| 1995-10-05 | $3.33 | $3.75 | 138,000 | — | — |
| 1995-10-04 | $3.29 | $3.70 | 595,800 | — | — |
| 1995-10-03 | $3.19 | $3.58 | 159,600 | — | — |
| 1995-10-02 | $3.23 | $3.63 | 147,600 | — | — |
| 1995-09-29 | $3.38 | $3.79 | 133,800 | — | — |
| 1995-09-28 | $3.31 | $3.72 | 527,400 | — | — |
| 1995-09-27 | $3.44 | $3.87 | 556,200 | — | — |
| 1995-09-26 | $3.33 | $3.75 | 870,600 | — | — |
| 1995-09-25 | $3.25 | $3.65 | 748,800 | — | — |
| 1995-09-22 | $3.19 | $3.58 | 173,400 | — | — |
| 1995-09-21 | $3.17 | $3.56 | 171,600 | — | — |
| 1995-09-20 | $3.19 | $3.58 | 97,800 | — | — |
| 1995-09-19 | $3.15 | $3.54 | 62,400 | — | — |
| 1995-09-18 | $3.16 | $3.56 | 116,400 | — | — |
| 1995-09-15 | $3.17 | $3.56 | 277,800 | — | — |
| 1995-09-14 | $3.15 | $3.54 | 867,600 | — | — |
| 1995-09-13 | $3.15 | $3.54 | 837,600 | — | — |
| 1995-09-12 | $3.16 | $3.55 | 518,400 | — | — |
| 1995-09-11 | $3.13 | $3.51 | 151,200 | — | — |
| 1995-09-08 | $3.17 | $3.56 | 141,000 | — | — |
| 1995-09-07 | $3.06 | $3.44 | 264,000 | — | — |
| 1995-09-06 | $3.02 | $3.40 | 77,400 | — | — |
| 1995-09-05 | $3.08 | $3.46 | 79,800 | — | — |
| 1995-09-01 | $3.08 | $3.46 | 250,200 | — | — |
| 1995-08-31 | $3.04 | $3.41 | 253,200 | — | — |
| 1995-08-30 | $3.10 | $3.48 | 507,600 | — | — |
| 1995-08-29 | $3.05 | $3.42 | 1,264,200 | — | — |
| 1995-08-28 | $3.06 | $3.43 | 572,400 | — | — |
| 1995-08-25 | $3.08 | $3.46 | 298,200 | — | — |
| 1995-08-24 | $3.04 | $3.41 | 1,201,200 | — | — |
| 1995-08-23 | $2.92 | $3.27 | 920,400 | — | — |
| 1995-08-22 | $2.83 | $3.18 | 366,000 | — | — |
| 1995-08-21 | $2.85 | $3.20 | 616,200 | — | — |
| 1995-08-18 | $2.83 | $3.18 | 960,000 | — | — |
| 1995-08-17 | $2.77 | $3.11 | 165,000 | — | — |
| 1995-08-16 | $2.71 | $3.04 | 416,400 | — | — |
| 1995-08-15 | $2.71 | $3.04 | 160,800 | — | — |
| 1995-08-14 | $2.73 | $3.06 | 160,800 | — | — |
| 1995-08-11 | $2.67 | $2.99 | 276,600 | — | — |
| 1995-08-10 | $2.83 | $3.18 | 282,600 | — | — |
| 1995-08-09 | $2.85 | $3.20 | 364,800 | — | — |
| 1995-08-08 | $2.79 | $3.13 | 765,000 | — | — |
| 1995-08-07 | $2.77 | $3.11 | 804,000 | — | — |
| 1995-08-04 | $2.75 | $3.08 | 107,400 | — | — |
| 1995-08-03 | $2.75 | $3.08 | 207,600 | — | — |
| 1995-08-02 | $2.79 | $3.13 | 450,600 | — | — |
| 1995-08-01 | $2.77 | $3.11 | 459,000 | — | — |
| 1995-07-31 | $2.75 | $3.08 | 525,600 | — | — |
| 1995-07-28 | $2.92 | $3.27 | 168,000 | — | — |
| 1995-07-27 | $2.83 | $3.18 | 712,200 | — | — |
| 1995-07-26 | $2.92 | $3.27 | 360,600 | — | — |
| 1995-07-25 | $2.75 | $3.08 | 478,200 | — | — |
| 1995-07-24 | $2.71 | $3.04 | 551,400 | — | — |
| 1995-07-21 | $2.50 | $2.80 | 256,800 | — | — |
| 1995-07-20 | $2.40 | $2.69 | 179,400 | — | — |
| 1995-07-19 | $2.48 | $2.78 | 137,400 | — | — |
| 1995-07-18 | $2.50 | $2.80 | 110,400 | — | — |
| 1995-07-17 | $2.54 | $2.85 | 70,200 | — | — |
| 1995-07-14 | $2.46 | $2.76 | 261,000 | — | — |
| 1995-07-13 | $2.45 | $2.74 | 308,400 | — | — |
| 1995-07-12 | $2.43 | $2.73 | 184,800 | — | — |
| 1995-07-11 | $2.50 | $2.80 | 327,000 | — | — |
| 1995-07-10 | $2.48 | $2.78 | 187,200 | — | — |
| 1995-07-07 | $2.54 | $2.85 | 188,400 | — | — |
| 1995-07-06 | $2.48 | $2.78 | 235,800 | — | — |
| 1995-07-05 | $2.48 | $2.78 | 504,600 | — | — |
| 1995-07-03 | $2.54 | $2.85 | 162,000 | — | — |
| 1995-06-30 | $2.44 | $2.73 | 498,000 | — | — |
| 1995-06-29 | $2.44 | $2.73 | 364,800 | — | — |
| 1995-06-28 | $2.29 | $2.57 | 256,200 | — | — |
| 1995-06-27 | $2.29 | $2.57 | 103,800 | — | — |
| 1995-06-26 | $2.35 | $2.64 | 223,200 | — | — |
| 1995-06-23 | $2.35 | $2.64 | 223,800 | — | — |
| 1995-06-22 | $2.33 | $2.62 | 697,200 | — | — |
| 1995-06-21 | $2.33 | $2.62 | 1,005,600 | — | — |
| 1995-06-20 | $2.31 | $2.59 | 525,600 | — | — |
| 1995-06-19 | $2.10 | $2.36 | 43,200 | — | — |
| 1995-06-16 | $2.10 | $2.36 | 48,000 | — | — |
| 1995-06-15 | $2.17 | $2.43 | 34,200 | — | — |
| 1995-06-14 | $2.10 | $2.36 | 82,800 | — | — |
| 1995-06-13 | $2.10 | $2.36 | 249,000 | — | — |
| 1995-06-12 | $2.10 | $2.36 | 91,200 | — | — |
| 1995-06-09 | $2.19 | $2.45 | 216,000 | — | — |
| 1995-06-08 | $2.10 | $2.36 | 111,000 | — | — |
| 1995-06-07 | $2.17 | $2.43 | 264,600 | — | — |
| 1995-06-06 | $2.10 | $2.36 | 430,200 | — | — |
| 1995-06-05 | $2.10 | $2.36 | 920,400 | — | — |
| 1995-06-02 | $2.00 | $2.24 | 543,600 | — | — |
| 1995-06-01 | $2.02 | $2.27 | 449,400 | — | — |
| 1995-05-31 | $1.88 | $2.10 | 52,800 | — | — |
| 1995-05-30 | $1.83 | $2.06 | 124,200 | — | — |
| 1995-05-26 | $1.88 | $2.10 | 96,000 | — | — |
| 1995-05-25 | $1.83 | $2.06 | 112,200 | — | — |
| 1995-05-24 | $1.81 | $2.03 | 117,600 | — | — |
| 1995-05-23 | $1.79 | $2.01 | 116,400 | — | — |
| 1995-05-22 | $1.81 | $2.03 | 129,600 | — | — |
| 1995-05-19 | $1.81 | $2.03 | 92,400 | — | — |
| 1995-05-18 | $1.83 | $2.06 | 114,600 | — | — |
| 1995-05-17 | $1.83 | $2.06 | 117,000 | — | — |
| 1995-05-16 | $1.83 | $2.06 | 258,000 | — | — |
| 1995-05-15 | $1.73 | $1.94 | 90,000 | — | — |
| 1995-05-12 | $1.77 | $1.98 | 90,000 | — | — |
| 1995-05-11 | $1.76 | $1.97 | 118,200 | — | — |
| 1995-05-10 | $1.75 | $1.96 | 14,400 | — | — |
| 1995-05-09 | $1.75 | $1.96 | 38,400 | — | — |
| 1995-05-08 | $1.79 | $2.01 | 45,600 | — | — |
| 1995-05-05 | $1.75 | $1.95 | 119,400 | — | — |
| 1995-05-04 | $1.67 | $1.86 | 80,400 | — | — |
| 1995-05-03 | $1.79 | $2.00 | 112,200 | — | — |
| 1995-05-02 | $1.79 | $2.00 | 99,000 | — | — |
| 1995-05-01 | $1.77 | $1.97 | 133,800 | — | — |
| 1995-04-28 | $1.85 | $2.07 | 66,000 | — | — |
| 1995-04-27 | $1.81 | $2.02 | 136,800 | — | — |
| 1995-04-26 | $1.83 | $2.04 | 75,600 | — | — |
| 1995-04-25 | $1.83 | $2.04 | 273,000 | — | — |
| 1995-04-24 | $1.83 | $2.04 | 129,600 | — | — |
| 1995-04-21 | $1.81 | $2.02 | 854,400 | — | — |
| 1995-04-20 | $1.77 | $1.97 | 129,000 | — | — |
| 1995-04-19 | $1.81 | $2.02 | 310,200 | — | — |
| 1995-04-18 | $1.77 | $1.97 | 156,000 | — | — |
| 1995-04-17 | $1.73 | $1.93 | 75,000 | — | — |
| 1995-04-13 | $1.75 | $1.95 | 87,000 | — | — |
| 1995-04-12 | $1.77 | $1.97 | 42,600 | — | — |
| 1995-04-11 | $1.77 | $1.97 | 51,000 | — | — |
| 1995-04-10 | $1.71 | $1.90 | 67,200 | — | — |
| 1995-04-07 | $1.74 | $1.94 | 46,800 | — | — |
| 1995-04-06 | $1.73 | $1.93 | 160,800 | — | — |
| 1995-04-05 | $1.71 | $1.90 | 59,400 | — | — |
| 1995-04-04 | $1.79 | $2.00 | 243,600 | — | — |
| 1995-04-03 | $1.73 | $1.93 | 79,800 | — | — |
| 1995-03-31 | $1.71 | $1.90 | 41,400 | — | — |
| 1995-03-30 | $1.69 | $1.88 | 90,600 | — | — |
| 1995-03-29 | $1.75 | $1.95 | 67,800 | — | — |
| 1995-03-28 | $1.79 | $2.00 | 30,600 | — | — |
| 1995-03-27 | $1.79 | $2.00 | 49,200 | — | — |
| 1995-03-24 | $1.79 | $2.00 | 58,200 | — | — |
| 1995-03-23 | $1.81 | $2.02 | 313,200 | — | — |
| 1995-03-22 | $1.81 | $2.02 | 68,400 | — | — |
| 1995-03-21 | $1.79 | $2.00 | 112,200 | — | — |
| 1995-03-20 | $1.83 | $2.04 | 22,800 | — | — |
| 1995-03-17 | $1.83 | $2.04 | 91,800 | — | — |
| 1995-03-16 | $1.79 | $2.00 | 364,800 | — | — |
| 1995-03-15 | $1.79 | $2.00 | 76,800 | — | — |
| 1995-03-14 | $1.79 | $2.00 | 81,000 | — | — |
| 1995-03-13 | $1.78 | $1.99 | 144,000 | — | — |
| 1995-03-10 | $1.78 | $1.99 | 156,000 | — | — |
| 1995-03-09 | $1.75 | $1.95 | 136,800 | — | — |
| 1995-03-08 | $1.77 | $1.97 | 122,400 | — | — |
| 1995-03-07 | $1.75 | $1.95 | 222,000 | — | — |
| 1995-03-06 | $1.75 | $1.95 | 67,800 | — | — |
| 1995-03-03 | $1.75 | $1.95 | 82,800 | — | — |
| 1995-03-02 | $1.75 | $1.95 | 157,200 | — | — |
| 1995-03-01 | $1.75 | $1.95 | 254,400 | — | — |
| 1995-02-28 | $1.75 | $1.95 | 841,800 | — | — |
| 1995-02-27 | $1.85 | $2.07 | 192,000 | — | — |
| 1995-02-24 | $1.85 | $2.07 | 88,800 | — | — |
| 1995-02-23 | $1.83 | $2.04 | 351,600 | — | — |
| 1995-02-22 | $1.83 | $2.04 | 105,000 | — | — |
| 1995-02-21 | $1.81 | $2.02 | 164,400 | — | — |
| 1995-02-17 | $1.83 | $2.04 | 87,000 | — | — |
| 1995-02-16 | $1.85 | $2.07 | 414,000 | — | — |
| 1995-02-15 | $1.90 | $2.10 | 80,400 | — | — |
| 1995-02-14 | $1.83 | $2.03 | 258,000 | — | — |
| 1995-02-13 | $1.94 | $2.15 | 512,400 | — | — |
| 1995-02-10 | $1.88 | $2.08 | 412,200 | — | — |
| 1995-02-09 | $1.88 | $2.08 | 436,200 | — | — |
| 1995-02-08 | $1.81 | $2.01 | 223,800 | — | — |
| 1995-02-07 | $1.73 | $1.92 | 433,200 | — | — |
| 1995-02-06 | $1.75 | $1.94 | 869,400 | — | — |
| 1995-02-03 | $1.67 | $1.85 | 565,200 | — | — |
| 1995-02-02 | $1.67 | $1.85 | 522,000 | — | — |
| 1995-02-01 | $1.66 | $1.84 | 303,600 | — | — |
| 1995-01-31 | $1.63 | $1.80 | 353,400 | — | — |
| 1995-01-30 | $1.63 | $1.80 | 126,600 | — | — |
| 1995-01-27 | $1.63 | $1.80 | 307,200 | — | — |
| 1995-01-26 | $1.63 | $1.80 | 136,800 | — | — |
| 1995-01-25 | $1.67 | $1.85 | 60,000 | — | — |
| 1995-01-24 | $1.67 | $1.85 | 269,400 | — | — |
| 1995-01-23 | $1.65 | $1.83 | 134,400 | — | — |
| 1995-01-20 | $1.63 | $1.80 | 192,000 | — | — |
| 1995-01-19 | $1.63 | $1.80 | 824,400 | — | — |
| 1995-01-18 | $1.63 | $1.80 | 484,200 | — | — |
| 1995-01-17 | $1.56 | $1.73 | 47,400 | — | — |
| 1995-01-16 | $1.58 | $1.75 | 692,400 | — | — |
| 1995-01-13 | $1.48 | $1.64 | 43,800 | — | — |
| 1995-01-12 | $1.50 | $1.66 | 58,800 | — | — |
| 1995-01-11 | $1.50 | $1.66 | 118,800 | — | — |
| 1995-01-10 | $1.46 | $1.62 | 288,600 | — | — |
| 1995-01-09 | $1.54 | $1.71 | 160,200 | — | — |
| 1995-01-06 | $1.60 | $1.78 | 130,200 | — | — |
| 1995-01-05 | $1.60 | $1.78 | 135,000 | — | — |
| 1995-01-04 | $1.58 | $1.76 | 25,800 | — | — |
| 1995-01-03 | $1.58 | $1.76 | 42,000 | — | — |