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
- 1990-05-14 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 | $1.94 | $1.94 | 367,014 | — | — |
| 1995-12-28 | $2.30 | $2.30 | 479,861 | — | — |
| 1995-12-27 | $1.69 | $1.69 | 201,389 | — | — |
| 1995-12-26 | $1.66 | $1.66 | 236,111 | — | — |
| 1995-12-22 | $1.73 | $1.73 | 113,194 | — | — |
| 1995-12-21 | $1.66 | $1.66 | 56,250 | — | — |
| 1995-12-20 | $1.66 | $1.66 | 101,736 | — | — |
| 1995-12-19 | $1.66 | $1.66 | 219,444 | — | — |
| 1995-12-18 | $1.66 | $1.66 | 134,028 | — | — |
| 1995-12-15 | $1.80 | $1.80 | 95,486 | — | — |
| 1995-12-14 | $1.84 | $1.84 | 38,194 | — | — |
| 1995-12-13 | $1.80 | $1.80 | 36,458 | — | — |
| 1995-12-12 | $1.84 | $1.84 | 43,403 | — | — |
| 1995-12-11 | $1.80 | $1.80 | 49,306 | — | — |
| 1995-12-08 | $1.73 | $1.73 | 88,542 | — | — |
| 1995-12-07 | $1.66 | $1.66 | 57,292 | — | — |
| 1995-12-06 | $1.66 | $1.66 | 39,931 | — | — |
| 1995-12-05 | $1.66 | $1.66 | 96,875 | — | — |
| 1995-12-04 | $1.73 | $1.73 | 28,125 | — | — |
| 1995-12-01 | $1.66 | $1.66 | 60,417 | — | — |
| 1995-11-30 | $1.64 | $1.64 | 159,375 | — | — |
| 1995-11-29 | $1.73 | $1.73 | 52,778 | — | — |
| 1995-11-28 | $1.64 | $1.64 | 186,806 | — | — |
| 1995-11-27 | $1.69 | $1.69 | 164,931 | — | — |
| 1995-11-24 | $1.69 | $1.69 | 12,153 | — | — |
| 1995-11-22 | $1.69 | $1.69 | 87,847 | — | — |
| 1995-11-21 | $1.71 | $1.71 | 70,833 | — | — |
| 1995-11-20 | $1.73 | $1.73 | 174,306 | — | — |
| 1995-11-17 | $1.73 | $1.73 | 132,292 | — | — |
| 1995-11-16 | $1.76 | $1.76 | 93,750 | — | — |
| 1995-11-15 | $1.76 | $1.76 | 138,542 | — | — |
| 1995-11-14 | $1.87 | $1.87 | 123,611 | — | — |
| 1995-11-13 | $1.91 | $1.91 | 50,347 | — | — |
| 1995-11-10 | $1.87 | $1.87 | 48,611 | — | — |
| 1995-11-09 | $1.87 | $1.87 | 27,083 | — | — |
| 1995-11-08 | $1.91 | $1.91 | 33,681 | — | — |
| 1995-11-07 | $1.85 | $1.85 | 195,486 | — | — |
| 1995-11-06 | $1.94 | $1.94 | 42,014 | — | — |
| 1995-11-03 | $1.87 | $1.87 | 47,569 | — | — |
| 1995-11-02 | $1.94 | $1.94 | 55,903 | — | — |
| 1995-11-01 | $1.80 | $1.80 | 60,069 | — | — |
| 1995-10-31 | $1.84 | $1.84 | 67,014 | — | — |
| 1995-10-30 | $1.82 | $1.82 | 86,806 | — | — |
| 1995-10-27 | $1.84 | $1.84 | 199,306 | — | — |
| 1995-10-26 | $1.87 | $1.87 | 170,833 | — | — |
| 1995-10-25 | $1.84 | $1.84 | 140,972 | — | — |
| 1995-10-24 | $1.94 | $1.94 | 46,528 | — | — |
| 1995-10-23 | $1.98 | $1.98 | 23,611 | — | — |
| 1995-10-20 | $1.98 | $1.98 | 122,917 | — | — |
| 1995-10-19 | $2.02 | $2.02 | 114,583 | — | — |
| 1995-10-18 | $2.02 | $2.02 | 34,028 | — | — |
| 1995-10-17 | $2.02 | $2.02 | 380,208 | — | — |
| 1995-10-16 | $1.94 | $1.94 | 12,847 | — | — |
| 1995-10-13 | $1.98 | $1.98 | 124,306 | — | — |
| 1995-10-12 | $1.94 | $1.94 | 146,875 | — | — |
| 1995-10-11 | $1.98 | $1.98 | 97,222 | — | — |
| 1995-10-10 | $1.91 | $1.91 | 43,750 | — | — |
| 1995-10-09 | $1.80 | $1.80 | 43,750 | — | — |
| 1995-10-06 | $1.98 | $1.98 | 50,347 | — | — |
| 1995-10-05 | $1.87 | $1.87 | 66,667 | — | — |
| 1995-10-04 | $1.87 | $1.87 | 104,514 | — | — |
| 1995-10-03 | $2.02 | $2.02 | 149,653 | — | — |
| 1995-10-02 | $2.05 | $2.05 | 76,736 | — | — |
| 1995-09-29 | $2.02 | $2.02 | 178,472 | — | — |
| 1995-09-28 | $2.16 | $2.16 | 190,972 | — | — |
| 1995-09-27 | $1.96 | $1.96 | 128,125 | — | — |
| 1995-09-26 | $2.02 | $2.02 | 129,861 | — | — |
| 1995-09-25 | $2.02 | $2.02 | 138,542 | — | — |
| 1995-09-22 | $2.09 | $2.09 | 284,722 | — | — |
| 1995-09-21 | $2.16 | $2.16 | 19,444 | — | — |
| 1995-09-20 | $2.09 | $2.09 | 57,639 | — | — |
| 1995-09-19 | $2.20 | $2.20 | 43,056 | — | — |
| 1995-09-18 | $2.12 | $2.12 | 93,403 | — | — |
| 1995-09-15 | $2.12 | $2.12 | 173,264 | — | — |
| 1995-09-14 | $2.23 | $2.23 | 23,958 | — | — |
| 1995-09-13 | $2.21 | $2.21 | 65,625 | — | — |
| 1995-09-12 | $2.20 | $2.20 | 33,681 | — | — |
| 1995-09-11 | $2.30 | $2.30 | 84,375 | — | — |
| 1995-09-08 | $2.20 | $2.20 | 28,125 | — | — |
| 1995-09-07 | $2.30 | $2.30 | 142,361 | — | — |
| 1995-09-06 | $2.30 | $2.30 | 30,208 | — | — |
| 1995-09-05 | $2.23 | $2.23 | 128,819 | — | — |
| 1995-09-01 | $2.30 | $2.30 | 146,875 | — | — |
| 1995-08-31 | $2.27 | $2.27 | 115,278 | — | — |
| 1995-08-30 | $2.23 | $2.23 | 98,958 | — | — |
| 1995-08-29 | $2.27 | $2.27 | 93,750 | — | — |
| 1995-08-28 | $2.27 | $2.27 | 121,181 | — | — |
| 1995-08-25 | $2.25 | $2.25 | 157,639 | — | — |
| 1995-08-24 | $2.23 | $2.23 | 38,194 | — | — |
| 1995-08-23 | $2.30 | $2.30 | 14,583 | — | — |
| 1995-08-22 | $2.23 | $2.23 | 245,833 | — | — |
| 1995-08-21 | $2.38 | $2.38 | 249,306 | — | — |
| 1995-08-18 | $2.48 | $2.48 | 198,958 | — | — |
| 1995-08-17 | $2.48 | $2.48 | 247,917 | — | — |
| 1995-08-16 | $2.56 | $2.56 | 347,917 | — | — |
| 1995-08-15 | $2.56 | $2.56 | 396,181 | — | — |
| 1995-08-14 | $2.52 | $2.52 | 344,444 | — | — |
| 1995-08-11 | $2.45 | $2.45 | 813,194 | — | — |
| 1995-08-10 | $2.39 | $2.39 | 297,222 | — | — |
| 1995-08-09 | $2.20 | $2.20 | 266,667 | — | — |
| 1995-08-08 | $2.34 | $2.34 | 237,847 | — | — |
| 1995-08-07 | $2.23 | $2.23 | 89,583 | — | — |
| 1995-08-04 | $2.34 | $2.34 | 78,819 | — | — |
| 1995-08-03 | $2.30 | $2.30 | 76,042 | — | — |
| 1995-08-02 | $2.27 | $2.27 | 259,028 | — | — |
| 1995-08-01 | $2.20 | $2.20 | 100,694 | — | — |
| 1995-07-31 | $2.30 | $2.30 | 310,764 | — | — |
| 1995-07-28 | $2.57 | $2.57 | 549,653 | — | — |
| 1995-07-27 | $2.34 | $2.34 | 475,694 | — | — |
| 1995-07-26 | $2.18 | $2.18 | 85,069 | — | — |
| 1995-07-25 | $2.16 | $2.16 | 31,597 | — | — |
| 1995-07-24 | $2.09 | $2.09 | 27,778 | — | — |
| 1995-07-21 | $2.09 | $2.09 | 50,000 | — | — |
| 1995-07-20 | $2.02 | $2.02 | 18,750 | — | — |
| 1995-07-19 | $2.05 | $2.05 | 335,069 | — | — |
| 1995-07-18 | $2.20 | $2.20 | 216,667 | — | — |
| 1995-07-17 | $2.30 | $2.30 | 371,528 | — | — |
| 1995-07-14 | $2.02 | $2.02 | 87,500 | — | — |
| 1995-07-13 | $2.02 | $2.02 | 68,056 | — | — |
| 1995-07-12 | $2.09 | $2.09 | 63,194 | — | — |
| 1995-07-11 | $2.12 | $2.12 | 165,972 | — | — |
| 1995-07-10 | $2.16 | $2.16 | 230,903 | — | — |
| 1995-07-07 | $2.09 | $2.09 | 190,278 | — | — |
| 1995-07-06 | $2.09 | $2.09 | 356,944 | — | — |
| 1995-07-05 | $1.94 | $1.94 | 386,458 | — | — |
| 1995-07-03 | $2.09 | $2.09 | 78,125 | — | — |
| 1995-06-30 | $2.16 | $2.16 | 81,944 | — | — |
| 1995-06-29 | $2.16 | $2.16 | 110,417 | — | — |
| 1995-06-28 | $2.20 | $2.20 | 54,514 | — | — |
| 1995-06-27 | $2.12 | $2.12 | 384,028 | — | — |
| 1995-06-26 | $2.09 | $2.09 | 154,167 | — | — |
| 1995-06-23 | $2.27 | $2.27 | 190,972 | — | — |
| 1995-06-22 | $2.38 | $2.38 | 133,333 | — | — |
| 1995-06-21 | $2.56 | $2.56 | 341,667 | — | — |
| 1995-06-20 | $2.56 | $2.56 | 730,208 | — | — |
| 1995-06-19 | $2.45 | $2.45 | 357,639 | — | — |
| 1995-06-16 | $2.34 | $2.34 | 534,722 | — | — |
| 1995-06-15 | $2.27 | $2.27 | 539,931 | — | — |
| 1995-06-14 | $2.32 | $2.32 | 3,007,639 | — | — |
| 1995-06-13 | $2.60 | $2.60 | 1,645,486 | — | — |
| 1995-06-12 | $2.70 | $2.70 | 534,375 | — | — |
| 1995-06-09 | $2.57 | $2.57 | 2,278,819 | — | — |
| 1995-06-08 | $2.77 | $2.77 | 1,707,639 | — | — |
| 1995-06-07 | $2.66 | $2.66 | 1,872,222 | — | — |
| 1995-06-06 | $2.88 | $2.88 | 2,252,431 | — | — |
| 1995-06-05 | $2.68 | $2.68 | 700,347 | — | — |
| 1995-06-02 | $2.74 | $2.74 | 540,278 | — | — |
| 1995-06-01 | $2.63 | $2.63 | 897,917 | — | — |
| 1995-05-31 | $2.63 | $2.63 | 477,083 | — | — |
| 1995-05-30 | $2.48 | $2.48 | 199,653 | — | — |
| 1995-05-26 | $2.52 | $2.52 | 337,500 | — | — |
| 1995-05-25 | $2.52 | $2.52 | 1,307,986 | — | — |
| 1995-05-24 | $2.77 | $2.77 | 586,458 | — | — |
| 1995-05-23 | $2.81 | $2.81 | 520,486 | — | — |
| 1995-05-22 | $2.68 | $2.68 | 363,889 | — | — |
| 1995-05-19 | $2.56 | $2.56 | 968,750 | — | — |
| 1995-05-18 | $2.38 | $2.38 | 846,528 | — | — |
| 1995-05-17 | $2.57 | $2.57 | 859,375 | — | — |
| 1995-05-16 | $2.30 | $2.30 | 480,903 | — | — |
| 1995-05-15 | $2.16 | $2.16 | 160,417 | — | — |
| 1995-05-12 | $2.12 | $2.12 | 202,778 | — | — |
| 1995-05-11 | $2.09 | $2.09 | 63,889 | — | — |
| 1995-05-10 | $2.02 | $2.02 | 161,806 | — | — |
| 1995-05-09 | $2.02 | $2.02 | 213,542 | — | — |
| 1995-05-08 | $2.09 | $2.09 | 175,000 | — | — |
| 1995-05-05 | $2.09 | $2.09 | 223,264 | — | — |
| 1995-05-04 | $2.12 | $2.12 | 691,319 | — | — |
| 1995-05-03 | $2.16 | $2.16 | 1,210,069 | — | — |
| 1995-05-02 | $1.80 | $1.80 | 754,514 | — | — |
| 1995-05-01 | $1.75 | $1.75 | 505,556 | — | — |
| 1995-04-28 | $1.85 | $1.85 | 249,306 | — | — |
| 1995-04-27 | $1.80 | $1.80 | 257,986 | — | — |
| 1995-04-26 | $1.76 | $1.76 | 127,431 | — | — |
| 1995-04-25 | $1.73 | $1.73 | 88,194 | — | — |
| 1995-04-24 | $1.84 | $1.84 | 574,653 | — | — |
| 1995-04-21 | $1.62 | $1.62 | 464,236 | — | — |
| 1995-04-20 | $1.62 | $1.62 | 185,417 | — | — |
| 1995-04-19 | $1.58 | $1.58 | 202,431 | — | — |
| 1995-04-18 | $1.51 | $1.51 | 139,583 | — | — |
| 1995-04-17 | $1.55 | $1.55 | 82,639 | — | — |
| 1995-04-13 | $1.57 | $1.57 | 176,736 | — | — |
| 1995-04-12 | $1.62 | $1.62 | 384,722 | — | — |
| 1995-04-11 | $1.55 | $1.55 | 62,500 | — | — |
| 1995-04-10 | $1.51 | $1.51 | 105,556 | — | — |
| 1995-04-07 | $1.51 | $1.51 | 94,444 | — | — |
| 1995-04-06 | $1.48 | $1.48 | 55,556 | — | — |
| 1995-04-05 | $1.55 | $1.55 | 107,986 | — | — |
| 1995-04-04 | $1.51 | $1.51 | 126,042 | — | — |
| 1995-04-03 | $1.55 | $1.55 | 18,750 | — | — |
| 1995-03-31 | $1.53 | $1.53 | 87,500 | — | — |
| 1995-03-30 | $1.40 | $1.40 | 12,847 | — | — |
| 1995-03-29 | $1.46 | $1.46 | 17,361 | — | — |
| 1995-03-28 | $1.44 | $1.44 | 2,778 | — | — |
| 1995-03-27 | $1.55 | $1.55 | 19,097 | — | — |
| 1995-03-24 | $1.58 | $1.58 | 46,875 | — | — |
| 1995-03-23 | $1.44 | $1.44 | 135,069 | — | — |
| 1995-03-22 | $1.44 | $1.44 | 36,111 | — | — |
| 1995-03-21 | $1.33 | $1.33 | 0 | — | — |
| 1995-03-20 | $1.33 | $1.33 | 37,500 | — | — |
| 1995-03-17 | $1.30 | $1.30 | 23,958 | — | — |
| 1995-03-16 | $1.33 | $1.33 | 23,611 | — | — |
| 1995-03-15 | $1.33 | $1.33 | 14,236 | — | — |
| 1995-03-14 | $1.33 | $1.33 | 4,514 | — | — |
| 1995-03-13 | $1.33 | $1.33 | 4,514 | — | — |
| 1995-03-10 | $1.40 | $1.40 | 131,597 | — | — |
| 1995-03-09 | $1.37 | $1.37 | 5,556 | — | — |
| 1995-03-08 | $1.44 | $1.44 | 12,500 | — | — |
| 1995-03-07 | $1.44 | $1.44 | 27,431 | — | — |
| 1995-03-06 | $1.44 | $1.44 | 6,597 | — | — |
| 1995-03-03 | $1.37 | $1.37 | 10,417 | — | — |
| 1995-03-02 | $1.37 | $1.37 | 25,694 | — | — |
| 1995-03-01 | $1.42 | $1.42 | 15,972 | — | — |
| 1995-02-28 | $1.44 | $1.44 | 21,528 | — | — |
| 1995-02-27 | $1.40 | $1.40 | 125,347 | — | — |
| 1995-02-24 | $1.51 | $1.51 | 71,528 | — | — |
| 1995-02-23 | $1.42 | $1.42 | 18,403 | — | — |
| 1995-02-22 | $1.40 | $1.40 | 35,764 | — | — |
| 1995-02-21 | $1.40 | $1.40 | 56,250 | — | — |
| 1995-02-17 | $1.51 | $1.51 | 62,153 | — | — |
| 1995-02-16 | $1.48 | $1.48 | 30,208 | — | — |
| 1995-02-15 | $1.37 | $1.37 | 1,042 | — | — |
| 1995-02-14 | $1.51 | $1.51 | 2,083 | — | — |
| 1995-02-13 | $1.44 | $1.44 | 56,944 | — | — |
| 1995-02-10 | $1.37 | $1.37 | 152,083 | — | — |
| 1995-02-09 | $1.40 | $1.40 | 16,667 | — | — |
| 1995-02-08 | $1.37 | $1.37 | 15,278 | — | — |
| 1995-02-07 | $1.39 | $1.39 | 273,264 | — | — |
| 1995-02-06 | $1.48 | $1.48 | 105,208 | — | — |
| 1995-02-03 | $1.37 | $1.37 | 15,972 | — | — |
| 1995-02-02 | $1.44 | $1.44 | 88,194 | — | — |
| 1995-02-01 | $1.40 | $1.40 | 53,472 | — | — |
| 1995-01-31 | $1.40 | $1.40 | 19,097 | — | — |
| 1995-01-30 | $1.30 | $1.30 | 1,736 | — | — |
| 1995-01-27 | $1.37 | $1.37 | 3,472 | — | — |
| 1995-01-26 | $1.40 | $1.40 | 3,472 | — | — |
| 1995-01-25 | $1.40 | $1.40 | 9,722 | — | — |
| 1995-01-24 | $1.44 | $1.44 | 15,972 | — | — |
| 1995-01-23 | $1.30 | $1.30 | 13,542 | — | — |
| 1995-01-20 | $1.30 | $1.30 | 134,028 | — | — |
| 1995-01-19 | $1.30 | $1.30 | 29,861 | — | — |
| 1995-01-18 | $1.33 | $1.33 | 9,722 | — | — |
| 1995-01-17 | $1.22 | $1.22 | 14,583 | — | — |
| 1995-01-16 | $1.30 | $1.30 | 2,431 | — | — |
| 1995-01-13 | $1.26 | $1.26 | 4,514 | — | — |
| 1995-01-12 | $1.22 | $1.22 | 9,722 | — | — |
| 1995-01-11 | $1.33 | $1.33 | 3,819 | — | — |
| 1995-01-10 | $1.30 | $1.30 | 0 | — | — |
| 1995-01-09 | $1.30 | $1.30 | 46,528 | — | — |
| 1995-01-06 | $1.30 | $1.30 | 40,972 | — | — |
| 1995-01-05 | $1.40 | $1.40 | 35,069 | — | — |
| 1995-01-04 | $1.22 | $1.22 | 5,903 | — | — |
| 1995-01-03 | $1.22 | $1.22 | 1,389 | — | — |