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
- 1994-10-25 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 | $1.81 | $1.81 | 0 | — | — |
| 1995-12-28 | $1.81 | $1.81 | 759 | — | — |
| 1995-12-27 | $1.81 | $1.81 | 9,113 | — | — |
| 1995-12-26 | $1.88 | $1.88 | 2,278 | — | — |
| 1995-12-22 | $1.81 | $1.81 | 76,697 | — | — |
| 1995-12-21 | $1.88 | $1.88 | 63,788 | — | — |
| 1995-12-20 | $1.94 | $1.94 | 12,909 | — | — |
| 1995-12-19 | $1.94 | $1.94 | 7,594 | — | — |
| 1995-12-18 | $1.98 | $1.98 | 0 | — | — |
| 1995-12-15 | $1.98 | $1.98 | 3,038 | — | — |
| 1995-12-14 | $1.98 | $1.98 | 26,578 | — | — |
| 1995-12-13 | $1.94 | $1.94 | 13,669 | — | — |
| 1995-12-12 | $1.94 | $1.94 | 1,519 | — | — |
| 1995-12-11 | $1.98 | $1.98 | 158,709 | — | — |
| 1995-12-08 | $1.98 | $1.98 | 18,225 | — | — |
| 1995-12-07 | $2.01 | $2.01 | 28,856 | — | — |
| 1995-12-06 | $1.98 | $1.98 | 1,090,463 | — | — |
| 1995-12-05 | $2.04 | $2.04 | 9,872 | — | — |
| 1995-12-04 | $2.01 | $2.01 | 69,863 | — | — |
| 1995-12-01 | $1.91 | $1.91 | 15,947 | — | — |
| 1995-11-30 | $1.89 | $1.89 | 12,909 | — | — |
| 1995-11-29 | $1.88 | $1.88 | 15,188 | — | — |
| 1995-11-28 | $1.88 | $1.88 | 16,706 | — | — |
| 1995-11-27 | $1.85 | $1.85 | 553,584 | — | — |
| 1995-11-24 | $1.81 | $1.81 | 0 | — | — |
| 1995-11-22 | $1.81 | $1.81 | 4,556 | — | — |
| 1995-11-21 | $1.88 | $1.88 | 0 | — | — |
| 1995-11-20 | $1.88 | $1.88 | 759 | — | — |
| 1995-11-17 | $1.84 | $1.84 | 152,634 | — | — |
| 1995-11-16 | $1.84 | $1.84 | 11,391 | — | — |
| 1995-11-15 | $1.78 | $1.78 | 511,819 | — | — |
| 1995-11-14 | $1.84 | $1.84 | 0 | — | — |
| 1995-11-13 | $1.84 | $1.84 | 14,428 | — | — |
| 1995-11-10 | $1.81 | $1.81 | 86,569 | — | — |
| 1995-11-09 | $1.71 | $1.71 | 19,744 | — | — |
| 1995-11-08 | $1.74 | $1.74 | 132,131 | — | — |
| 1995-11-07 | $1.74 | $1.74 | 47,081 | — | — |
| 1995-11-06 | $1.78 | $1.78 | 8,353 | — | — |
| 1995-11-03 | $1.81 | $1.81 | 56,194 | — | — |
| 1995-11-02 | $1.81 | $1.81 | 0 | — | — |
| 1995-11-01 | $1.81 | $1.81 | 4,556 | — | — |
| 1995-10-31 | $1.81 | $1.81 | 3,797 | — | — |
| 1995-10-30 | $1.78 | $1.78 | 3,797 | — | — |
| 1995-10-27 | $1.81 | $1.81 | 1,519 | — | — |
| 1995-10-26 | $1.81 | $1.81 | 45,563 | — | — |
| 1995-10-25 | $1.81 | $1.81 | 224,775 | — | — |
| 1995-10-24 | $1.83 | $1.83 | 0 | — | — |
| 1995-10-23 | $1.83 | $1.83 | 18,984 | — | — |
| 1995-10-20 | $1.84 | $1.84 | 47,841 | — | — |
| 1995-10-19 | $1.84 | $1.84 | 72,141 | — | — |
| 1995-10-18 | $1.84 | $1.84 | 290,081 | — | — |
| 1995-10-17 | $1.80 | $1.80 | 0 | — | — |
| 1995-10-16 | $1.80 | $1.80 | 0 | — | — |
| 1995-10-13 | $1.80 | $1.80 | 175,416 | — | — |
| 1995-10-12 | $1.98 | $1.98 | 7,594 | — | — |
| 1995-10-11 | $2.01 | $2.01 | 0 | — | — |
| 1995-10-10 | $2.01 | $2.01 | 140,484 | — | — |
| 1995-10-09 | $1.94 | $1.94 | 15,188 | — | — |
| 1995-10-06 | $1.94 | $1.94 | 20,503 | — | — |
| 1995-10-05 | $1.98 | $1.98 | 34,931 | — | — |
| 1995-10-04 | $1.94 | $1.94 | 15,947 | — | — |
| 1995-10-03 | $1.94 | $1.94 | 3,797 | — | — |
| 1995-10-02 | $1.94 | $1.94 | 80,494 | — | — |
| 1995-09-29 | $2.07 | $2.07 | 22,022 | — | — |
| 1995-09-28 | $2.06 | $2.06 | 0 | — | — |
| 1995-09-27 | $2.06 | $2.06 | 21,263 | — | — |
| 1995-09-26 | $2.07 | $2.07 | 171,619 | — | — |
| 1995-09-25 | $2.07 | $2.07 | 1,519 | — | — |
| 1995-09-22 | $2.11 | $2.11 | 34,931 | — | — |
| 1995-09-21 | $2.11 | $2.11 | 11,391 | — | — |
| 1995-09-20 | $2.14 | $2.14 | 8,353 | — | — |
| 1995-09-19 | $2.11 | $2.11 | 4,556 | — | — |
| 1995-09-18 | $2.11 | $2.11 | 8,353 | — | — |
| 1995-09-15 | $2.14 | $2.14 | 16,706 | — | — |
| 1995-09-14 | $2.17 | $2.17 | 49,359 | — | — |
| 1995-09-13 | $2.16 | $2.16 | 59,231 | — | — |
| 1995-09-12 | $2.17 | $2.17 | 11,391 | — | — |
| 1995-09-11 | $2.17 | $2.17 | 251,353 | — | — |
| 1995-09-08 | $2.19 | $2.19 | 86,569 | — | — |
| 1995-09-07 | $2.19 | $2.19 | 106,313 | — | — |
| 1995-09-06 | $2.19 | $2.19 | 7,594 | — | — |
| 1995-09-05 | $2.19 | $2.19 | 6,834 | — | — |
| 1995-09-01 | $2.19 | $2.19 | 48,600 | — | — |
| 1995-08-31 | $2.19 | $2.19 | 129,853 | — | — |
| 1995-08-30 | $2.19 | $2.19 | 1,200,572 | — | — |
| 1995-08-29 | $2.21 | $2.21 | 31,134 | — | — |
| 1995-08-28 | $2.19 | $2.19 | 1,519 | — | — |
| 1995-08-25 | $2.19 | $2.19 | 63,028 | — | — |
| 1995-08-24 | $2.20 | $2.20 | 1,227,150 | — | — |
| 1995-08-23 | $2.19 | $2.19 | 9,872 | — | — |
| 1995-08-22 | $2.19 | $2.19 | 4,556 | — | — |
| 1995-08-21 | $2.22 | $2.22 | 2,278 | — | — |
| 1995-08-18 | $2.17 | $2.17 | 33,413 | — | — |
| 1995-08-17 | $2.17 | $2.17 | 133,650 | — | — |
| 1995-08-16 | $2.11 | $2.11 | 16,706 | — | — |
| 1995-08-15 | $2.14 | $2.14 | 98,719 | — | — |
| 1995-08-14 | $2.11 | $2.11 | 25,819 | — | — |
| 1995-08-11 | $2.11 | $2.11 | 21,263 | — | — |
| 1995-08-10 | $2.15 | $2.15 | 132,131 | — | — |
| 1995-08-09 | $2.11 | $2.11 | 22,781 | — | — |
| 1995-08-08 | $2.11 | $2.11 | 44,044 | — | — |
| 1995-08-07 | $2.01 | $2.01 | 18,225 | — | — |
| 1995-08-04 | $2.04 | $2.04 | 18,225 | — | — |
| 1995-08-03 | $2.02 | $2.02 | 6,075 | — | — |
| 1995-08-02 | $2.04 | $2.04 | 8,353 | — | — |
| 1995-08-01 | $2.01 | $2.01 | 2,278 | — | — |
| 1995-07-31 | $1.99 | $1.99 | 20,503 | — | — |
| 1995-07-28 | $1.99 | $1.99 | 15,188 | — | — |
| 1995-07-27 | $1.96 | $1.96 | 56,194 | — | — |
| 1995-07-26 | $1.94 | $1.94 | 1,519 | — | — |
| 1995-07-25 | $1.89 | $1.89 | 6,834 | — | — |
| 1995-07-24 | $1.93 | $1.93 | 1,519 | — | — |
| 1995-07-21 | $1.91 | $1.91 | 154,153 | — | — |
| 1995-07-20 | $1.89 | $1.89 | 15,947 | — | — |
| 1995-07-19 | $1.91 | $1.91 | 3,797 | — | — |
| 1995-07-18 | $1.91 | $1.91 | 44,044 | — | — |
| 1995-07-17 | $1.91 | $1.91 | 2,278 | — | — |
| 1995-07-14 | $1.91 | $1.91 | 109,350 | — | — |
| 1995-07-13 | $1.98 | $1.98 | 195,159 | — | — |
| 1995-07-12 | $1.88 | $1.88 | 0 | — | — |
| 1995-07-11 | $1.88 | $1.88 | 3,797 | — | — |
| 1995-07-10 | $1.91 | $1.91 | 35,691 | — | — |
| 1995-07-07 | $1.88 | $1.88 | 66,066 | — | — |
| 1995-07-06 | $1.84 | $1.84 | 86,569 | — | — |
| 1995-07-05 | $1.78 | $1.78 | 10,631 | — | — |
| 1995-07-03 | $1.78 | $1.78 | 759 | — | — |
| 1995-06-30 | $1.78 | $1.78 | 6,075 | — | — |
| 1995-06-29 | $1.78 | $1.78 | 1,519 | — | — |
| 1995-06-28 | $1.71 | $1.71 | 3,038 | — | — |
| 1995-06-27 | $1.78 | $1.78 | 4,556 | — | — |
| 1995-06-26 | $1.74 | $1.74 | 75,178 | — | — |
| 1995-06-23 | $1.74 | $1.74 | 25,059 | — | — |
| 1995-06-22 | $1.71 | $1.71 | 41,006 | — | — |
| 1995-06-21 | $1.66 | $1.66 | 15,188 | — | — |
| 1995-06-20 | $1.68 | $1.68 | 164,784 | — | — |
| 1995-06-19 | $1.60 | $1.60 | 126,056 | — | — |
| 1995-06-16 | $1.53 | $1.53 | 30,375 | — | — |
| 1995-06-15 | $1.58 | $1.58 | 94,163 | — | — |
| 1995-06-14 | $1.56 | $1.56 | 1,519 | — | — |
| 1995-06-13 | $1.53 | $1.53 | 4,556 | — | — |
| 1995-06-12 | $1.58 | $1.58 | 3,797 | — | — |
| 1995-06-09 | $1.56 | $1.56 | 29,616 | — | — |
| 1995-06-08 | $1.58 | $1.58 | 106,313 | — | — |
| 1995-06-07 | $1.61 | $1.61 | 61,509 | — | — |
| 1995-06-06 | $1.65 | $1.65 | 407,025 | — | — |
| 1995-06-05 | $1.74 | $1.74 | 50,119 | — | — |
| 1995-06-02 | $1.71 | $1.71 | 1,519 | — | — |
| 1995-06-01 | $1.74 | $1.74 | 107,072 | — | — |
| 1995-05-31 | $1.65 | $1.65 | 59,231 | — | — |
| 1995-05-30 | $1.65 | $1.65 | 1,942,481 | — | — |
| 1995-05-26 | $1.66 | $1.66 | 133,650 | — | — |
| 1995-05-25 | $1.66 | $1.66 | 5,316 | — | — |
| 1995-05-24 | $1.68 | $1.68 | 19,744 | — | — |
| 1995-05-23 | $1.66 | $1.66 | 25,059 | — | — |
| 1995-05-22 | $1.66 | $1.66 | 309,825 | — | — |
| 1995-05-19 | $1.66 | $1.66 | 5,316 | — | — |
| 1995-05-18 | $1.70 | $1.70 | 70,622 | — | — |
| 1995-05-17 | $1.66 | $1.66 | 45,563 | — | — |
| 1995-05-16 | $1.71 | $1.71 | 112,388 | — | — |
| 1995-05-15 | $1.71 | $1.71 | 53,156 | — | — |
| 1995-05-12 | $1.73 | $1.73 | 2,674,519 | — | — |
| 1995-05-11 | $1.73 | $1.73 | 44,044 | — | — |
| 1995-05-10 | $1.73 | $1.73 | 2,278 | — | — |
| 1995-05-09 | $1.78 | $1.78 | 243,759 | — | — |
| 1995-05-08 | $1.76 | $1.76 | 8,353 | — | — |
| 1995-05-05 | $1.78 | $1.78 | 132,131 | — | — |
| 1995-05-04 | $1.74 | $1.74 | 24,300 | — | — |
| 1995-05-03 | $1.73 | $1.73 | 3,038 | — | — |
| 1995-05-02 | $1.78 | $1.78 | 5,316 | — | — |
| 1995-05-01 | $1.79 | $1.79 | 0 | — | — |
| 1995-04-28 | $1.79 | $1.79 | 4,556 | — | — |
| 1995-04-27 | $1.79 | $1.79 | 12,150 | — | — |
| 1995-04-26 | $1.79 | $1.79 | 118,463 | — | — |
| 1995-04-25 | $1.77 | $1.77 | 8,353 | — | — |
| 1995-04-24 | $1.73 | $1.73 | 142,763 | — | — |
| 1995-04-21 | $1.71 | $1.71 | 9,872 | — | — |
| 1995-04-20 | $1.73 | $1.73 | 46,322 | — | — |
| 1995-04-19 | $1.71 | $1.71 | 25,059 | — | — |
| 1995-04-18 | $1.71 | $1.71 | 838,350 | — | — |
| 1995-04-17 | $1.74 | $1.74 | 36,450 | — | — |
| 1995-04-13 | $1.69 | $1.69 | 223,256 | — | — |
| 1995-04-12 | $1.76 | $1.76 | 31,894 | — | — |
| 1995-04-11 | $1.74 | $1.74 | 22,781 | — | — |
| 1995-04-10 | $1.74 | $1.74 | 3,797 | — | — |
| 1995-04-07 | $1.76 | $1.76 | 44,044 | — | — |
| 1995-04-06 | $1.81 | $1.81 | 764,691 | — | — |
| 1995-04-05 | $1.65 | $1.65 | 416,897 | — | — |
| 1995-04-04 | $1.65 | $1.65 | 12,150 | — | — |
| 1995-04-03 | $1.60 | $1.60 | 37,209 | — | — |
| 1995-03-31 | $1.55 | $1.55 | 72,900 | — | — |
| 1995-03-30 | $1.61 | $1.61 | 195,159 | — | — |
| 1995-03-29 | $1.65 | $1.65 | 104,034 | — | — |
| 1995-03-28 | $1.65 | $1.65 | 74,419 | — | — |
| 1995-03-27 | $1.60 | $1.60 | 120,741 | — | — |
| 1995-03-24 | $1.60 | $1.60 | 1,501,284 | — | — |
| 1995-03-23 | $1.70 | $1.70 | 293,878 | — | — |
| 1995-03-22 | $1.78 | $1.78 | 3,038 | — | — |
| 1995-03-21 | $1.78 | $1.78 | 12,909 | — | — |
| 1995-03-20 | $1.74 | $1.74 | 41,766 | — | — |
| 1995-03-17 | $1.76 | $1.76 | 72,900 | — | — |
| 1995-03-16 | $1.79 | $1.79 | 74,419 | — | — |
| 1995-03-15 | $1.79 | $1.79 | 10,631 | — | — |
| 1995-03-14 | $1.79 | $1.79 | 9,872 | — | — |
| 1995-03-13 | $1.78 | $1.78 | 84,291 | — | — |
| 1995-03-10 | $1.76 | $1.76 | 53,156 | — | — |
| 1995-03-09 | $1.76 | $1.76 | 148,078 | — | — |
| 1995-03-08 | $1.78 | $1.78 | 162,506 | — | — |
| 1995-03-07 | $1.83 | $1.83 | 194,400 | — | — |
| 1995-03-06 | $1.86 | $1.86 | 197,438 | — | — |
| 1995-03-03 | $1.93 | $1.93 | 28,856 | — | — |
| 1995-03-02 | $1.94 | $1.94 | 354,628 | — | — |
| 1995-03-01 | $1.96 | $1.96 | 299,953 | — | — |
| 1995-02-28 | $1.96 | $1.96 | 9,113 | — | — |
| 1995-02-27 | $1.98 | $1.98 | 105,553 | — | — |
| 1995-02-24 | $1.99 | $1.99 | 13,669 | — | — |
| 1995-02-23 | $1.98 | $1.98 | 96,441 | — | — |
| 1995-02-22 | $1.98 | $1.98 | 489,038 | — | — |
| 1995-02-21 | $1.99 | $1.99 | 514,856 | — | — |
| 1995-02-17 | $1.99 | $1.99 | 495,872 | — | — |
| 1995-02-16 | $1.99 | $1.99 | 3,038 | — | — |
| 1995-02-15 | $1.99 | $1.99 | 34,172 | — | — |
| 1995-02-14 | $1.99 | $1.99 | 18,225 | — | — |
| 1995-02-13 | $1.99 | $1.99 | 610,538 | — | — |
| 1995-02-10 | $1.99 | $1.99 | 44,803 | — | — |
| 1995-02-09 | $1.96 | $1.96 | 189,844 | — | — |
| 1995-02-08 | $2.04 | $2.04 | 570,291 | — | — |
| 1995-02-07 | $1.96 | $1.96 | 820,125 | — | — |
| 1995-02-06 | $1.91 | $1.91 | 1,519 | — | — |
| 1995-02-03 | $1.94 | $1.94 | 404,747 | — | — |
| 1995-02-02 | $1.94 | $1.94 | 68,344 | — | — |
| 1995-02-01 | $1.96 | $1.96 | 8,353 | — | — |
| 1995-01-31 | $1.96 | $1.96 | 221,738 | — | — |
| 1995-01-30 | $1.88 | $1.88 | 409,303 | — | — |
| 1995-01-27 | $2.01 | $2.01 | 31,894 | — | — |
| 1995-01-26 | $2.01 | $2.01 | 107,072 | — | — |
| 1995-01-25 | $2.02 | $2.02 | 698,625 | — | — |
| 1995-01-24 | $2.01 | $2.01 | 141,244 | — | — |
| 1995-01-23 | $2.01 | $2.01 | 26,578 | — | — |
| 1995-01-20 | $2.04 | $2.04 | 16,706 | — | — |
| 1995-01-19 | $2.04 | $2.04 | 8,353 | — | — |
| 1995-01-18 | $2.04 | $2.04 | 15,947 | — | — |
| 1995-01-17 | $2.04 | $2.04 | 53,916 | — | — |
| 1995-01-16 | $2.02 | $2.02 | 52,397 | — | — |
| 1995-01-13 | $1.99 | $1.99 | 378,169 | — | — |
| 1995-01-12 | $1.98 | $1.98 | 101,756 | — | — |
| 1995-01-11 | $2.00 | $2.00 | 290,841 | — | — |
| 1995-01-10 | $1.98 | $1.98 | 17,466 | — | — |
| 1995-01-09 | $2.02 | $2.02 | 202,753 | — | — |
| 1995-01-06 | $2.06 | $2.06 | 807,216 | — | — |
| 1995-01-05 | $1.89 | $1.89 | 25,819 | — | — |
| 1995-01-04 | $1.86 | $1.86 | 4,556 | — | — |
| 1995-01-03 | $1.89 | $1.89 | 15,947 | — | — |