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
- 1991-07-30 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 | $3.55 | $3.55 | 7,033 | — | — |
| 1995-12-28 | $3.58 | $3.58 | 63,684 | — | — |
| 1995-12-27 | $3.84 | $3.84 | 781 | — | — |
| 1995-12-26 | $3.65 | $3.65 | 5,470 | — | — |
| 1995-12-22 | $3.76 | $3.76 | 3,516 | — | — |
| 1995-12-21 | $3.74 | $3.74 | 0 | — | — |
| 1995-12-20 | $3.74 | $3.74 | 34,381 | — | — |
| 1995-12-19 | $3.65 | $3.65 | 391 | — | — |
| 1995-12-18 | $3.65 | $3.65 | 391 | — | — |
| 1995-12-15 | $3.81 | $3.81 | 29,302 | — | — |
| 1995-12-14 | $3.71 | $3.71 | 27,349 | — | — |
| 1995-12-13 | $3.81 | $3.81 | 3,126 | — | — |
| 1995-12-12 | $3.78 | $3.78 | 7,033 | — | — |
| 1995-12-11 | $3.71 | $3.71 | 391 | — | — |
| 1995-12-08 | $3.84 | $3.84 | 391 | — | — |
| 1995-12-07 | $3.71 | $3.71 | 391 | — | — |
| 1995-12-06 | $3.71 | $3.71 | 2,735 | — | — |
| 1995-12-05 | $3.84 | $3.84 | 12,502 | — | — |
| 1995-12-04 | $3.84 | $3.84 | 38,288 | — | — |
| 1995-12-01 | $3.84 | $3.84 | 1,563 | — | — |
| 1995-11-30 | $3.71 | $3.71 | 0 | — | — |
| 1995-11-29 | $3.71 | $3.71 | 1,953 | — | — |
| 1995-11-28 | $3.71 | $3.71 | 2,344 | — | — |
| 1995-11-27 | $3.71 | $3.71 | 14,456 | — | — |
| 1995-11-24 | $3.81 | $3.81 | 0 | — | — |
| 1995-11-22 | $3.81 | $3.81 | 6,642 | — | — |
| 1995-11-21 | $3.81 | $3.81 | 9,767 | — | — |
| 1995-11-20 | $3.78 | $3.78 | 58,214 | — | — |
| 1995-11-17 | $3.71 | $3.71 | 135,182 | — | — |
| 1995-11-16 | $3.68 | $3.68 | 15,237 | — | — |
| 1995-11-15 | $3.81 | $3.81 | 8,205 | — | — |
| 1995-11-14 | $3.71 | $3.71 | 3,907 | — | — |
| 1995-11-13 | $3.74 | $3.74 | 5,470 | — | — |
| 1995-11-10 | $3.84 | $3.84 | 12,893 | — | — |
| 1995-11-09 | $3.84 | $3.84 | 21,488 | — | — |
| 1995-11-08 | $3.81 | $3.81 | 116,819 | — | — |
| 1995-11-07 | $3.84 | $3.84 | 8,595 | — | — |
| 1995-11-06 | $3.84 | $3.84 | 3,126 | — | — |
| 1995-11-03 | $3.90 | $3.90 | 3,126 | — | — |
| 1995-11-02 | $3.78 | $3.78 | 3,907 | — | — |
| 1995-11-01 | $3.81 | $3.81 | 17,581 | — | — |
| 1995-10-31 | $3.78 | $3.78 | 3,516 | — | — |
| 1995-10-30 | $3.79 | $3.79 | 15,628 | — | — |
| 1995-10-27 | $3.78 | $3.78 | 781 | — | — |
| 1995-10-26 | $3.90 | $3.90 | 391 | — | — |
| 1995-10-25 | $3.78 | $3.78 | 781 | — | — |
| 1995-10-24 | $3.87 | $3.87 | 1,563 | — | — |
| 1995-10-23 | $3.87 | $3.87 | 0 | — | — |
| 1995-10-20 | $3.87 | $3.87 | 781 | — | — |
| 1995-10-19 | $3.84 | $3.84 | 26,958 | — | — |
| 1995-10-18 | $3.87 | $3.87 | 123,851 | — | — |
| 1995-10-17 | $3.90 | $3.90 | 1,172 | — | — |
| 1995-10-16 | $3.90 | $3.90 | 169,563 | — | — |
| 1995-10-13 | $4.03 | $4.03 | 1,953 | — | — |
| 1995-10-12 | $3.90 | $3.90 | 195,349 | — | — |
| 1995-10-11 | $4.03 | $4.03 | 392,261 | — | — |
| 1995-10-10 | $3.87 | $3.87 | 0 | — | — |
| 1995-10-09 | $3.87 | $3.87 | 7,033 | — | — |
| 1995-10-06 | $3.84 | $3.84 | 5,079 | — | — |
| 1995-10-05 | $3.84 | $3.84 | 3,907 | — | — |
| 1995-10-04 | $3.94 | $3.94 | 38,288 | — | — |
| 1995-10-03 | $3.84 | $3.84 | 282,084 | — | — |
| 1995-10-02 | $3.78 | $3.78 | 1,172 | — | — |
| 1995-09-29 | $4.03 | $4.03 | 0 | — | — |
| 1995-09-28 | $4.03 | $4.03 | 2,735 | — | — |
| 1995-09-27 | $3.90 | $3.90 | 2,735 | — | — |
| 1995-09-26 | $3.78 | $3.78 | 1,172 | — | — |
| 1995-09-25 | $3.90 | $3.90 | 8,595 | — | — |
| 1995-09-22 | $3.78 | $3.78 | 0 | — | — |
| 1995-09-21 | $3.78 | $3.78 | 2,735 | — | — |
| 1995-09-20 | $3.87 | $3.87 | 12,112 | — | — |
| 1995-09-19 | $3.87 | $3.87 | 9,377 | — | — |
| 1995-09-18 | $3.87 | $3.87 | 3,516 | — | — |
| 1995-09-15 | $3.90 | $3.90 | 10,158 | — | — |
| 1995-09-14 | $3.90 | $3.90 | 7,033 | — | — |
| 1995-09-13 | $3.84 | $3.84 | 8,986 | — | — |
| 1995-09-12 | $3.81 | $3.81 | 0 | — | — |
| 1995-09-11 | $3.81 | $3.81 | 5,860 | — | — |
| 1995-09-08 | $3.78 | $3.78 | 0 | — | — |
| 1995-09-07 | $3.78 | $3.78 | 1,953 | — | — |
| 1995-09-06 | $3.78 | $3.78 | 6,251 | — | — |
| 1995-09-05 | $3.78 | $3.78 | 0 | — | — |
| 1995-09-01 | $3.78 | $3.78 | 77,749 | — | — |
| 1995-08-31 | $3.90 | $3.90 | 37,507 | — | — |
| 1995-08-30 | $3.84 | $3.84 | 1,172 | — | — |
| 1995-08-29 | $3.84 | $3.84 | 26,567 | — | — |
| 1995-08-28 | $4.03 | $4.03 | 7,814 | — | — |
| 1995-08-25 | $3.97 | $3.97 | 79,702 | — | — |
| 1995-08-24 | $3.78 | $3.78 | 16,800 | — | — |
| 1995-08-23 | $3.74 | $3.74 | 10,940 | — | — |
| 1995-08-22 | $3.71 | $3.71 | 1,172 | — | — |
| 1995-08-21 | $3.90 | $3.90 | 15,628 | — | — |
| 1995-08-18 | $3.78 | $3.78 | 1,172 | — | — |
| 1995-08-17 | $3.90 | $3.90 | 8,986 | — | — |
| 1995-08-16 | $3.65 | $3.65 | 0 | — | — |
| 1995-08-15 | $3.65 | $3.65 | 22,270 | — | — |
| 1995-08-14 | $3.68 | $3.68 | 452,429 | — | — |
| 1995-08-11 | $3.71 | $3.71 | 12,112 | — | — |
| 1995-08-10 | $3.65 | $3.65 | 87,516 | — | — |
| 1995-08-09 | $3.74 | $3.74 | 73,451 | — | — |
| 1995-08-08 | $3.71 | $3.71 | 172,689 | — | — |
| 1995-08-07 | $3.78 | $3.78 | 0 | — | — |
| 1995-08-04 | $3.78 | $3.78 | 9,377 | — | — |
| 1995-08-03 | $3.74 | $3.74 | 89,079 | — | — |
| 1995-08-02 | $3.78 | $3.78 | 16,409 | — | — |
| 1995-08-01 | $3.78 | $3.78 | 26,958 | — | — |
| 1995-07-31 | $3.78 | $3.78 | 21,098 | — | — |
| 1995-07-28 | $3.97 | $3.97 | 1,172 | — | — |
| 1995-07-27 | $3.97 | $3.97 | 781 | — | — |
| 1995-07-26 | $3.84 | $3.84 | 103,926 | — | — |
| 1995-07-25 | $3.97 | $3.97 | 781 | — | — |
| 1995-07-24 | $3.84 | $3.84 | 32,037 | — | — |
| 1995-07-21 | $3.81 | $3.81 | 497,359 | — | — |
| 1995-07-20 | $3.90 | $3.90 | 24,223 | — | — |
| 1995-07-19 | $3.84 | $3.84 | 98,456 | — | — |
| 1995-07-18 | $3.87 | $3.87 | 0 | — | — |
| 1995-07-17 | $3.87 | $3.87 | 0 | — | — |
| 1995-07-14 | $3.87 | $3.87 | 83,609 | — | — |
| 1995-07-13 | $3.94 | $3.94 | 7,814 | — | — |
| 1995-07-12 | $3.90 | $3.90 | 19,535 | — | — |
| 1995-07-11 | $3.90 | $3.90 | 7,033 | — | — |
| 1995-07-10 | $3.90 | $3.90 | 12,502 | — | — |
| 1995-07-07 | $3.84 | $3.84 | 38,679 | — | — |
| 1995-07-06 | $3.84 | $3.84 | 113,693 | — | — |
| 1995-07-05 | $3.90 | $3.90 | 54,307 | — | — |
| 1995-07-03 | $3.71 | $3.71 | 5,860 | — | — |
| 1995-06-30 | $3.71 | $3.71 | 14,847 | — | — |
| 1995-06-29 | $3.81 | $3.81 | 15,237 | — | — |
| 1995-06-28 | $3.81 | $3.81 | 7,814 | — | — |
| 1995-06-27 | $3.81 | $3.81 | 25,005 | — | — |
| 1995-06-26 | $3.84 | $3.84 | 102,754 | — | — |
| 1995-06-23 | $3.78 | $3.78 | 32,819 | — | — |
| 1995-06-22 | $3.81 | $3.81 | 8,595 | — | — |
| 1995-06-21 | $3.81 | $3.81 | 101,191 | — | — |
| 1995-06-20 | $3.81 | $3.81 | 9,767 | — | — |
| 1995-06-19 | $3.81 | $3.81 | 803,276 | — | — |
| 1995-06-16 | $3.74 | $3.74 | 123,461 | — | — |
| 1995-06-15 | $4.16 | $4.16 | 59,386 | — | — |
| 1995-06-14 | $4.22 | $4.22 | 4,688 | — | — |
| 1995-06-13 | $4.32 | $4.32 | 1,563 | — | — |
| 1995-06-12 | $4.22 | $4.22 | 64,856 | — | — |
| 1995-06-09 | $4.26 | $4.26 | 8,205 | — | — |
| 1995-06-08 | $4.29 | $4.29 | 24,223 | — | — |
| 1995-06-07 | $4.35 | $4.35 | 15,628 | — | — |
| 1995-06-06 | $4.38 | $4.38 | 3,126 | — | — |
| 1995-06-05 | $4.35 | $4.35 | 41,414 | — | — |
| 1995-06-02 | $4.29 | $4.29 | 151,200 | — | — |
| 1995-06-01 | $4.35 | $4.35 | 47,665 | — | — |
| 1995-05-31 | $4.54 | $4.54 | 5,079 | — | — |
| 1995-05-30 | $4.45 | $4.45 | 14,847 | — | — |
| 1995-05-26 | $4.54 | $4.54 | 1,563 | — | — |
| 1995-05-25 | $4.35 | $4.35 | 0 | — | — |
| 1995-05-24 | $4.35 | $4.35 | 63,293 | — | — |
| 1995-05-23 | $4.45 | $4.45 | 58,995 | — | — |
| 1995-05-22 | $4.42 | $4.42 | 24,614 | — | — |
| 1995-05-19 | $4.35 | $4.35 | 176,986 | — | — |
| 1995-05-18 | $4.45 | $4.45 | 307,089 | — | — |
| 1995-05-17 | $4.74 | $4.74 | 38,288 | — | — |
| 1995-05-16 | $4.70 | $4.70 | 144,558 | — | — |
| 1995-05-15 | $4.67 | $4.67 | 3,907 | — | — |
| 1995-05-12 | $4.74 | $4.74 | 7,814 | — | — |
| 1995-05-11 | $4.93 | $4.93 | 97,675 | — | — |
| 1995-05-10 | $4.93 | $4.93 | 69,154 | — | — |
| 1995-05-09 | $4.90 | $4.90 | 57,042 | — | — |
| 1995-05-08 | $4.93 | $4.93 | 13,284 | — | — |
| 1995-05-05 | $4.93 | $4.93 | 75,405 | — | — |
| 1995-05-04 | $4.64 | $4.64 | 51,963 | — | — |
| 1995-05-03 | $4.54 | $4.54 | 10,549 | — | — |
| 1995-05-02 | $4.54 | $4.54 | 391 | — | — |
| 1995-05-01 | $4.67 | $4.67 | 14,065 | — | — |
| 1995-04-28 | $4.64 | $4.64 | 9,767 | — | — |
| 1995-04-27 | $4.74 | $4.74 | 159,014 | — | — |
| 1995-04-26 | $4.67 | $4.67 | 4,298 | — | — |
| 1995-04-25 | $4.61 | $4.61 | 49,619 | — | — |
| 1995-04-24 | $4.70 | $4.70 | 10,940 | — | — |
| 1995-04-21 | $4.54 | $4.54 | 3,126 | — | — |
| 1995-04-20 | $4.64 | $4.64 | 165,265 | — | — |
| 1995-04-19 | $4.61 | $4.61 | 72,279 | — | — |
| 1995-04-18 | $4.67 | $4.67 | 1,172 | — | — |
| 1995-04-17 | $4.70 | $4.70 | 9,767 | — | — |
| 1995-04-13 | $4.54 | $4.54 | 5,860 | — | — |
| 1995-04-12 | $4.74 | $4.74 | 0 | — | — |
| 1995-04-11 | $4.74 | $4.74 | 12,893 | — | — |
| 1995-04-10 | $4.54 | $4.54 | 0 | — | — |
| 1995-04-07 | $4.54 | $4.54 | 126,196 | — | — |
| 1995-04-06 | $4.67 | $4.67 | 91,033 | — | — |
| 1995-04-05 | $4.67 | $4.67 | 177,377 | — | — |
| 1995-04-04 | $4.61 | $4.61 | 23,442 | — | — |
| 1995-04-03 | $4.64 | $4.64 | 15,237 | — | — |
| 1995-03-31 | $4.74 | $4.74 | 7,814 | — | — |
| 1995-03-30 | $4.64 | $4.64 | 431,331 | — | — |
| 1995-03-29 | $4.48 | $4.48 | 80,093 | — | — |
| 1995-03-28 | $4.48 | $4.48 | 8,205 | — | — |
| 1995-03-27 | $4.42 | $4.42 | 194,568 | — | — |
| 1995-03-24 | $4.48 | $4.48 | 3,516 | — | — |
| 1995-03-23 | $4.26 | $4.26 | 2,735 | — | — |
| 1995-03-22 | $4.22 | $4.22 | 1,172 | — | — |
| 1995-03-21 | $4.35 | $4.35 | 8,986 | — | — |
| 1995-03-20 | $4.35 | $4.35 | 7,423 | — | — |
| 1995-03-17 | $4.35 | $4.35 | 9,767 | — | — |
| 1995-03-16 | $4.42 | $4.42 | 3,516 | — | — |
| 1995-03-15 | $4.29 | $4.29 | 101,582 | — | — |
| 1995-03-14 | $4.22 | $4.22 | 3,126 | — | — |
| 1995-03-13 | $4.22 | $4.22 | 10,940 | — | — |
| 1995-03-10 | $4.26 | $4.26 | 297,322 | — | — |
| 1995-03-09 | $4.35 | $4.35 | 116,037 | — | — |
| 1995-03-08 | $4.35 | $4.35 | 3,907 | — | — |
| 1995-03-07 | $4.38 | $4.38 | 0 | — | — |
| 1995-03-06 | $4.38 | $4.38 | 96,893 | — | — |
| 1995-03-03 | $4.35 | $4.35 | 2,344 | — | — |
| 1995-03-02 | $4.38 | $4.38 | 158,233 | — | — |
| 1995-03-01 | $4.48 | $4.48 | 0 | — | — |
| 1995-02-28 | $4.48 | $4.48 | 65,637 | — | — |
| 1995-02-27 | $4.42 | $4.42 | 56,261 | — | — |
| 1995-02-24 | $4.48 | $4.48 | 99,237 | — | — |
| 1995-02-23 | $4.67 | $4.67 | 1,563 | — | — |
| 1995-02-22 | $4.67 | $4.67 | 54,698 | — | — |
| 1995-02-21 | $4.67 | $4.67 | 17,191 | — | — |
| 1995-02-17 | $4.67 | $4.67 | 73,842 | — | — |
| 1995-02-16 | $4.61 | $4.61 | 17,581 | — | — |
| 1995-02-15 | $4.74 | $4.74 | 4,688 | — | — |
| 1995-02-14 | $4.64 | $4.64 | 7,033 | — | — |
| 1995-02-13 | $4.74 | $4.74 | 0 | — | — |
| 1995-02-10 | $4.74 | $4.74 | 0 | — | — |
| 1995-02-09 | $4.74 | $4.74 | 5,079 | — | — |
| 1995-02-08 | $4.54 | $4.54 | 70,326 | — | — |
| 1995-02-07 | $4.80 | $4.80 | 51,181 | — | — |
| 1995-02-06 | $4.67 | $4.67 | 16,409 | — | — |
| 1995-02-03 | $4.80 | $4.80 | 781 | — | — |
| 1995-02-02 | $4.61 | $4.61 | 3,126 | — | — |
| 1995-02-01 | $4.80 | $4.80 | 48,447 | — | — |
| 1995-01-31 | $4.74 | $4.74 | 2,344 | — | — |
| 1995-01-30 | $4.74 | $4.74 | 39,461 | — | — |
| 1995-01-27 | $4.70 | $4.70 | 0 | — | — |
| 1995-01-26 | $4.70 | $4.70 | 0 | — | — |
| 1995-01-25 | $4.70 | $4.70 | 493,452 | — | — |
| 1995-01-24 | $4.80 | $4.80 | 104,707 | — | — |
| 1995-01-23 | $4.74 | $4.74 | 28,521 | — | — |
| 1995-01-20 | $4.80 | $4.80 | 6,251 | — | — |
| 1995-01-19 | $4.77 | $4.77 | 39,070 | — | — |
| 1995-01-18 | $4.80 | $4.80 | 120,335 | — | — |
| 1995-01-17 | $4.83 | $4.83 | 17,581 | — | — |
| 1995-01-16 | $4.90 | $4.90 | 14,456 | — | — |
| 1995-01-13 | $4.86 | $4.86 | 4,688 | — | — |
| 1995-01-12 | $4.80 | $4.80 | 96,503 | — | — |
| 1995-01-11 | $4.51 | $4.51 | 58,995 | — | — |
| 1995-01-10 | $4.54 | $4.54 | 0 | — | — |
| 1995-01-09 | $4.54 | $4.54 | 33,991 | — | — |
| 1995-01-06 | $4.42 | $4.42 | 391 | — | — |
| 1995-01-05 | $4.45 | $4.45 | 35,554 | — | — |
| 1995-01-04 | $4.48 | $4.48 | 5,860 | — | — |
| 1995-01-03 | $4.42 | $4.42 | 4,298 | — | — |