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
- 1992-04-15 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 | $3.56 | $3.56 | 177,600 | — | — |
| 1995-12-28 | $3.56 | $3.56 | 310,800 | — | — |
| 1995-12-27 | $3.50 | $3.50 | 113,600 | — | — |
| 1995-12-26 | $3.63 | $3.63 | 90,400 | — | — |
| 1995-12-22 | $3.56 | $3.56 | 201,200 | — | — |
| 1995-12-21 | $3.63 | $3.63 | 134,800 | — | — |
| 1995-12-20 | $3.81 | $3.81 | 149,200 | — | — |
| 1995-12-19 | $3.81 | $3.81 | 140,400 | — | — |
| 1995-12-18 | $3.75 | $3.75 | 138,400 | — | — |
| 1995-12-15 | $3.94 | $3.94 | 416,400 | — | — |
| 1995-12-14 | $3.84 | $3.84 | 171,200 | — | — |
| 1995-12-13 | $3.94 | $3.94 | 121,600 | — | — |
| 1995-12-12 | $3.94 | $3.94 | 46,400 | — | — |
| 1995-12-11 | $3.97 | $3.97 | 143,200 | — | — |
| 1995-12-08 | $4.16 | $4.16 | 49,200 | — | — |
| 1995-12-07 | $4.09 | $4.09 | 109,600 | — | — |
| 1995-12-06 | $4.19 | $4.19 | 46,000 | — | — |
| 1995-12-05 | $4.13 | $4.13 | 403,600 | — | — |
| 1995-12-04 | $4.13 | $4.13 | 148,800 | — | — |
| 1995-12-01 | $4.13 | $4.13 | 54,000 | — | — |
| 1995-11-30 | $4.31 | $4.31 | 98,400 | — | — |
| 1995-11-29 | $4.19 | $4.19 | 84,000 | — | — |
| 1995-11-28 | $4.38 | $4.38 | 286,000 | — | — |
| 1995-11-27 | $4.50 | $4.50 | 226,800 | — | — |
| 1995-11-24 | $4.31 | $4.31 | 8,000 | — | — |
| 1995-11-22 | $4.28 | $4.28 | 294,000 | — | — |
| 1995-11-21 | $4.19 | $4.19 | 226,800 | — | — |
| 1995-11-20 | $4.00 | $4.00 | 227,200 | — | — |
| 1995-11-17 | $4.06 | $4.06 | 196,400 | — | — |
| 1995-11-16 | $4.09 | $4.09 | 148,800 | — | — |
| 1995-11-15 | $4.13 | $4.13 | 77,200 | — | — |
| 1995-11-14 | $4.13 | $4.13 | 42,400 | — | — |
| 1995-11-13 | $4.25 | $4.25 | 124,400 | — | — |
| 1995-11-10 | $4.31 | $4.31 | 89,200 | — | — |
| 1995-11-09 | $4.38 | $4.38 | 59,200 | — | — |
| 1995-11-08 | $4.38 | $4.38 | 83,200 | — | — |
| 1995-11-07 | $4.38 | $4.38 | 166,000 | — | — |
| 1995-11-06 | $4.50 | $4.50 | 264,400 | — | — |
| 1995-11-03 | $4.56 | $4.56 | 188,800 | — | — |
| 1995-11-02 | $4.75 | $4.75 | 688,400 | — | — |
| 1995-11-01 | $4.69 | $4.69 | 434,400 | — | — |
| 1995-10-31 | $4.63 | $4.63 | 527,200 | — | — |
| 1995-10-30 | $4.22 | $4.22 | 216,400 | — | — |
| 1995-10-27 | $4.31 | $4.31 | 145,200 | — | — |
| 1995-10-26 | $4.06 | $4.06 | 122,800 | — | — |
| 1995-10-25 | $4.25 | $4.25 | 187,600 | — | — |
| 1995-10-24 | $4.16 | $4.16 | 204,400 | — | — |
| 1995-10-23 | $4.13 | $4.13 | 67,200 | — | — |
| 1995-10-20 | $4.19 | $4.19 | 107,600 | — | — |
| 1995-10-19 | $4.19 | $4.19 | 46,400 | — | — |
| 1995-10-18 | $4.31 | $4.31 | 157,200 | — | — |
| 1995-10-17 | $4.38 | $4.38 | 80,000 | — | — |
| 1995-10-16 | $4.25 | $4.25 | 195,200 | — | — |
| 1995-10-13 | $4.38 | $4.38 | 214,000 | — | — |
| 1995-10-12 | $4.38 | $4.38 | 452,800 | — | — |
| 1995-10-11 | $4.25 | $4.25 | 1,004,000 | — | — |
| 1995-10-10 | $3.88 | $3.88 | 248,800 | — | — |
| 1995-10-09 | $3.88 | $3.88 | 329,600 | — | — |
| 1995-10-06 | $4.06 | $4.06 | 339,200 | — | — |
| 1995-10-05 | $4.00 | $4.00 | 50,800 | — | — |
| 1995-10-04 | $3.88 | $3.88 | 74,000 | — | — |
| 1995-10-03 | $3.94 | $3.94 | 77,600 | — | — |
| 1995-10-02 | $4.06 | $4.06 | 99,600 | — | — |
| 1995-09-29 | $4.19 | $4.19 | 67,600 | — | — |
| 1995-09-28 | $3.94 | $3.94 | 58,400 | — | — |
| 1995-09-27 | $3.91 | $3.91 | 299,600 | — | — |
| 1995-09-26 | $3.97 | $3.97 | 296,400 | — | — |
| 1995-09-25 | $4.16 | $4.16 | 175,200 | — | — |
| 1995-09-22 | $4.16 | $4.16 | 172,000 | — | — |
| 1995-09-21 | $4.31 | $4.31 | 257,200 | — | — |
| 1995-09-20 | $4.31 | $4.31 | 496,000 | — | — |
| 1995-09-19 | $4.25 | $4.25 | 320,000 | — | — |
| 1995-09-18 | $4.06 | $4.06 | 83,600 | — | — |
| 1995-09-15 | $4.09 | $4.09 | 516,400 | — | — |
| 1995-09-14 | $4.13 | $4.13 | 140,800 | — | — |
| 1995-09-13 | $3.94 | $3.94 | 232,400 | — | — |
| 1995-09-12 | $3.94 | $3.94 | 405,600 | — | — |
| 1995-09-11 | $3.91 | $3.91 | 278,000 | — | — |
| 1995-09-08 | $3.94 | $3.94 | 424,400 | — | — |
| 1995-09-07 | $3.50 | $3.50 | 439,600 | — | — |
| 1995-09-06 | $3.38 | $3.38 | 146,800 | — | — |
| 1995-09-05 | $3.31 | $3.31 | 98,800 | — | — |
| 1995-09-01 | $3.34 | $3.34 | 190,000 | — | — |
| 1995-08-31 | $3.38 | $3.38 | 46,000 | — | — |
| 1995-08-30 | $3.44 | $3.44 | 92,000 | — | — |
| 1995-08-29 | $3.41 | $3.41 | 95,600 | — | — |
| 1995-08-28 | $3.38 | $3.38 | 66,400 | — | — |
| 1995-08-25 | $3.44 | $3.44 | 15,200 | — | — |
| 1995-08-24 | $3.41 | $3.41 | 135,600 | — | — |
| 1995-08-23 | $3.44 | $3.44 | 72,400 | — | — |
| 1995-08-22 | $3.44 | $3.44 | 221,600 | — | — |
| 1995-08-21 | $3.38 | $3.38 | 84,800 | — | — |
| 1995-08-18 | $3.38 | $3.38 | 195,200 | — | — |
| 1995-08-17 | $3.63 | $3.63 | 884,800 | — | — |
| 1995-08-16 | $3.13 | $3.13 | 442,400 | — | — |
| 1995-08-15 | $2.75 | $2.75 | 49,600 | — | — |
| 1995-08-14 | $2.88 | $2.88 | 74,000 | — | — |
| 1995-08-11 | $3.00 | $3.00 | 22,000 | — | — |
| 1995-08-10 | $3.06 | $3.06 | 41,200 | — | — |
| 1995-08-09 | $3.00 | $3.00 | 177,200 | — | — |
| 1995-08-08 | $3.00 | $3.00 | 211,200 | — | — |
| 1995-08-07 | $3.06 | $3.06 | 232,400 | — | — |
| 1995-08-04 | $3.03 | $3.03 | 332,400 | — | — |
| 1995-08-03 | $2.75 | $2.75 | 89,200 | — | — |
| 1995-08-02 | $2.69 | $2.69 | 24,000 | — | — |
| 1995-08-01 | $2.69 | $2.69 | 75,200 | — | — |
| 1995-07-31 | $2.88 | $2.88 | 62,400 | — | — |
| 1995-07-28 | $2.84 | $2.84 | 122,400 | — | — |
| 1995-07-27 | $2.94 | $2.94 | 60,800 | — | — |
| 1995-07-26 | $2.94 | $2.94 | 84,800 | — | — |
| 1995-07-25 | $2.88 | $2.88 | 54,000 | — | — |
| 1995-07-24 | $2.88 | $2.88 | 51,200 | — | — |
| 1995-07-21 | $2.81 | $2.81 | 84,000 | — | — |
| 1995-07-20 | $2.88 | $2.88 | 98,800 | — | — |
| 1995-07-19 | $2.75 | $2.75 | 26,400 | — | — |
| 1995-07-18 | $2.69 | $2.69 | 122,800 | — | — |
| 1995-07-17 | $2.69 | $2.69 | 279,200 | — | — |
| 1995-07-14 | $3.03 | $3.03 | 168,400 | — | — |
| 1995-07-13 | $3.00 | $3.00 | 450,000 | — | — |
| 1995-07-12 | $2.81 | $2.81 | 358,400 | — | — |
| 1995-07-11 | $2.69 | $2.69 | 223,200 | — | — |
| 1995-07-10 | $2.69 | $2.69 | 250,800 | — | — |
| 1995-07-07 | $2.53 | $2.53 | 98,400 | — | — |
| 1995-07-06 | $2.53 | $2.53 | 47,600 | — | — |
| 1995-07-05 | $2.44 | $2.44 | 121,600 | — | — |
| 1995-07-03 | $2.56 | $2.56 | 26,000 | — | — |
| 1995-06-30 | $2.50 | $2.50 | 322,400 | — | — |
| 1995-06-29 | $2.31 | $2.31 | 162,800 | — | — |
| 1995-06-28 | $2.38 | $2.38 | 130,000 | — | — |
| 1995-06-27 | $2.25 | $2.25 | 319,200 | — | — |
| 1995-06-26 | $2.19 | $2.19 | 206,800 | — | — |
| 1995-06-23 | $2.38 | $2.38 | 653,200 | — | — |
| 1995-06-22 | $2.28 | $2.28 | 14,800 | — | — |
| 1995-06-21 | $2.38 | $2.38 | 48,000 | — | — |
| 1995-06-20 | $2.31 | $2.31 | 254,800 | — | — |
| 1995-06-19 | $2.47 | $2.47 | 216,800 | — | — |
| 1995-06-16 | $2.44 | $2.44 | 72,000 | — | — |
| 1995-06-15 | $2.47 | $2.47 | 131,600 | — | — |
| 1995-06-14 | $2.50 | $2.50 | 57,200 | — | — |
| 1995-06-13 | $2.63 | $2.63 | 87,600 | — | — |
| 1995-06-12 | $2.50 | $2.50 | 24,400 | — | — |
| 1995-06-09 | $2.63 | $2.63 | 22,400 | — | — |
| 1995-06-08 | $2.59 | $2.59 | 44,400 | — | — |
| 1995-06-07 | $2.63 | $2.63 | 115,200 | — | — |
| 1995-06-06 | $2.75 | $2.75 | 286,800 | — | — |
| 1995-06-05 | $2.75 | $2.75 | 237,200 | — | — |
| 1995-06-02 | $2.66 | $2.66 | 309,200 | — | — |
| 1995-06-01 | $2.47 | $2.47 | 96,000 | — | — |
| 1995-05-31 | $2.63 | $2.63 | 897,200 | — | — |
| 1995-05-30 | $2.31 | $2.31 | 38,000 | — | — |
| 1995-05-26 | $2.31 | $2.31 | 42,400 | — | — |
| 1995-05-25 | $2.38 | $2.38 | 170,800 | — | — |
| 1995-05-24 | $2.44 | $2.44 | 82,000 | — | — |
| 1995-05-23 | $2.47 | $2.47 | 361,200 | — | — |
| 1995-05-22 | $2.44 | $2.44 | 333,200 | — | — |
| 1995-05-19 | $2.50 | $2.50 | 270,800 | — | — |
| 1995-05-18 | $2.50 | $2.50 | 858,800 | — | — |
| 1995-05-17 | $2.56 | $2.56 | 560,800 | — | — |
| 1995-05-16 | $2.19 | $2.19 | 228,800 | — | — |
| 1995-05-15 | $2.25 | $2.25 | 240,000 | — | — |
| 1995-05-12 | $2.38 | $2.38 | 366,000 | — | — |
| 1995-05-11 | $2.38 | $2.38 | 56,400 | — | — |
| 1995-05-10 | $2.38 | $2.38 | 154,000 | — | — |
| 1995-05-09 | $2.44 | $2.44 | 310,000 | — | — |
| 1995-05-08 | $2.50 | $2.50 | 405,200 | — | — |
| 1995-05-05 | $2.03 | $2.03 | 34,800 | — | — |
| 1995-05-04 | $2.09 | $2.09 | 158,800 | — | — |
| 1995-05-03 | $2.25 | $2.25 | 402,800 | — | — |
| 1995-05-02 | $2.22 | $2.22 | 737,200 | — | — |
| 1995-05-01 | $2.02 | $2.02 | 1,387,600 | — | — |
| 1995-04-28 | $2.00 | $2.00 | 126,000 | — | — |
| 1995-04-27 | $2.00 | $2.00 | 239,600 | — | — |
| 1995-04-26 | $2.00 | $2.00 | 312,000 | — | — |
| 1995-04-25 | $2.03 | $2.03 | 177,200 | — | — |
| 1995-04-24 | $2.02 | $2.02 | 370,400 | — | — |
| 1995-04-21 | $2.09 | $2.09 | 348,400 | — | — |
| 1995-04-20 | $2.06 | $2.06 | 73,600 | — | — |
| 1995-04-19 | $2.06 | $2.06 | 181,600 | — | — |
| 1995-04-18 | $2.19 | $2.19 | 102,400 | — | — |
| 1995-04-17 | $2.13 | $2.13 | 194,400 | — | — |
| 1995-04-13 | $2.19 | $2.19 | 386,800 | — | — |
| 1995-04-12 | $2.19 | $2.19 | 41,600 | — | — |
| 1995-04-11 | $2.25 | $2.25 | 127,600 | — | — |
| 1995-04-10 | $2.25 | $2.25 | 230,800 | — | — |
| 1995-04-07 | $2.16 | $2.16 | 64,800 | — | — |
| 1995-04-06 | $2.25 | $2.25 | 74,000 | — | — |
| 1995-04-05 | $2.31 | $2.31 | 75,200 | — | — |
| 1995-04-04 | $2.38 | $2.38 | 65,200 | — | — |
| 1995-04-03 | $2.41 | $2.41 | 30,000 | — | — |
| 1995-03-31 | $2.44 | $2.44 | 24,800 | — | — |
| 1995-03-30 | $2.38 | $2.38 | 44,000 | — | — |
| 1995-03-29 | $2.38 | $2.38 | 44,000 | — | — |
| 1995-03-28 | $2.31 | $2.31 | 136,800 | — | — |
| 1995-03-27 | $2.38 | $2.38 | 48,000 | — | — |
| 1995-03-24 | $2.38 | $2.38 | 60,400 | — | — |
| 1995-03-23 | $2.45 | $2.45 | 166,000 | — | — |
| 1995-03-22 | $2.50 | $2.50 | 46,000 | — | — |
| 1995-03-21 | $2.50 | $2.50 | 214,800 | — | — |
| 1995-03-20 | $2.69 | $2.69 | 79,600 | — | — |
| 1995-03-17 | $2.91 | $2.91 | 218,400 | — | — |
| 1995-03-16 | $2.56 | $2.56 | 191,200 | — | — |
| 1995-03-15 | $2.63 | $2.63 | 340,000 | — | — |
| 1995-03-14 | $2.38 | $2.38 | 165,200 | — | — |
| 1995-03-13 | $2.13 | $2.13 | 76,400 | — | — |
| 1995-03-10 | $2.13 | $2.13 | 227,600 | — | — |
| 1995-03-09 | $2.09 | $2.09 | 309,600 | — | — |
| 1995-03-08 | $2.06 | $2.06 | 470,800 | — | — |
| 1995-03-07 | $1.97 | $1.97 | 248,400 | — | — |
| 1995-03-06 | $1.97 | $1.97 | 341,600 | — | — |
| 1995-03-03 | $2.13 | $2.13 | 71,200 | — | — |
| 1995-03-02 | $2.00 | $2.00 | 287,200 | — | — |
| 1995-03-01 | $2.16 | $2.16 | 244,400 | — | — |
| 1995-02-28 | $2.31 | $2.31 | 25,200 | — | — |
| 1995-02-27 | $2.25 | $2.25 | 28,400 | — | — |
| 1995-02-24 | $2.25 | $2.25 | 138,000 | — | — |
| 1995-02-23 | $2.34 | $2.34 | 384,800 | — | — |
| 1995-02-22 | $2.38 | $2.38 | 26,800 | — | — |
| 1995-02-21 | $2.31 | $2.31 | 103,600 | — | — |
| 1995-02-17 | $2.38 | $2.38 | 438,000 | — | — |
| 1995-02-16 | $2.38 | $2.38 | 16,400 | — | — |
| 1995-02-15 | $2.31 | $2.31 | 211,600 | — | — |
| 1995-02-14 | $2.34 | $2.34 | 99,200 | — | — |
| 1995-02-13 | $2.44 | $2.44 | 42,400 | — | — |
| 1995-02-10 | $2.50 | $2.50 | 61,600 | — | — |
| 1995-02-09 | $2.50 | $2.50 | 80,400 | — | — |
| 1995-02-08 | $2.38 | $2.38 | 126,400 | — | — |
| 1995-02-07 | $2.44 | $2.44 | 95,200 | — | — |
| 1995-02-06 | $2.50 | $2.50 | 48,800 | — | — |
| 1995-02-03 | $2.39 | $2.39 | 92,000 | — | — |
| 1995-02-02 | $2.34 | $2.34 | 166,400 | — | — |
| 1995-02-01 | $2.38 | $2.38 | 44,800 | — | — |
| 1995-01-31 | $2.25 | $2.25 | 98,800 | — | — |
| 1995-01-30 | $2.25 | $2.25 | 110,800 | — | — |
| 1995-01-27 | $2.25 | $2.25 | 272,800 | — | — |
| 1995-01-26 | $2.09 | $2.09 | 122,800 | — | — |
| 1995-01-25 | $2.00 | $2.00 | 218,400 | — | — |
| 1995-01-24 | $2.13 | $2.13 | 410,800 | — | — |
| 1995-01-23 | $2.00 | $2.00 | 308,000 | — | — |
| 1995-01-20 | $2.25 | $2.25 | 246,800 | — | — |
| 1995-01-19 | $2.34 | $2.34 | 258,800 | — | — |
| 1995-01-18 | $2.44 | $2.44 | 213,200 | — | — |
| 1995-01-17 | $2.44 | $2.44 | 246,000 | — | — |
| 1995-01-16 | $2.50 | $2.50 | 48,400 | — | — |
| 1995-01-13 | $2.50 | $2.50 | 55,200 | — | — |
| 1995-01-12 | $2.50 | $2.50 | 32,000 | — | — |
| 1995-01-11 | $2.38 | $2.38 | 176,400 | — | — |
| 1995-01-10 | $2.34 | $2.34 | 240,400 | — | — |
| 1995-01-09 | $2.47 | $2.47 | 49,600 | — | — |
| 1995-01-06 | $2.44 | $2.44 | 78,800 | — | — |
| 1995-01-05 | $2.45 | $2.45 | 73,600 | — | — |
| 1995-01-04 | $2.53 | $2.53 | 101,200 | — | — |
| 1995-01-03 | $2.53 | $2.53 | 162,400 | — | — |