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
- 1980-05-29 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 | $5.11 | $5.34 | 6,075 | — | — |
| 1995-12-28 | $5.11 | $5.34 | 48,600 | — | — |
| 1995-12-27 | $5.04 | $5.27 | 30,038 | — | — |
| 1995-12-26 | $5.07 | $5.31 | 24,975 | — | — |
| 1995-12-22 | $5.04 | $5.27 | 39,488 | — | — |
| 1995-12-21 | $4.96 | $5.19 | 61,763 | — | — |
| 1995-12-20 | $4.96 | $5.19 | 41,175 | — | — |
| 1995-12-19 | $4.59 | $4.80 | 47,250 | — | — |
| 1995-12-18 | $4.37 | $4.57 | 123,863 | — | — |
| 1995-12-15 | $4.33 | $4.53 | 13,838 | — | — |
| 1995-12-14 | $4.26 | $4.45 | 38,475 | — | — |
| 1995-12-13 | $4.15 | $4.34 | 33,413 | — | — |
| 1995-12-12 | $4.19 | $4.38 | 8,100 | — | — |
| 1995-12-11 | $4.22 | $4.42 | 19,913 | — | — |
| 1995-12-08 | $4.30 | $4.49 | 21,263 | — | — |
| 1995-12-07 | $4.26 | $4.45 | 10,800 | — | — |
| 1995-12-06 | $4.19 | $4.38 | 3,375 | — | — |
| 1995-12-05 | $4.22 | $4.42 | 21,938 | — | — |
| 1995-12-04 | $4.19 | $4.38 | 1,350 | — | — |
| 1995-12-01 | $4.22 | $4.42 | 31,725 | — | — |
| 1995-11-30 | $4.37 | $4.57 | 29,025 | — | — |
| 1995-11-29 | $4.30 | $4.49 | 83,025 | — | — |
| 1995-11-28 | $3.96 | $4.14 | 1,688 | — | — |
| 1995-11-27 | $3.93 | $4.11 | 0 | — | — |
| 1995-11-24 | $3.93 | $4.11 | 7,088 | — | — |
| 1995-11-22 | $4.00 | $4.18 | 15,863 | — | — |
| 1995-11-21 | $4.04 | $4.22 | 11,813 | — | — |
| 1995-11-20 | $4.07 | $4.26 | 1,013 | — | — |
| 1995-11-17 | $4.11 | $4.30 | 7,088 | — | — |
| 1995-11-16 | $4.04 | $4.22 | 3,375 | — | — |
| 1995-11-15 | $4.00 | $4.18 | 3,038 | — | — |
| 1995-11-14 | $3.93 | $4.11 | 1,688 | — | — |
| 1995-11-13 | $3.96 | $4.14 | 2,363 | — | — |
| 1995-11-10 | $3.96 | $4.14 | 1,688 | — | — |
| 1995-11-09 | $4.04 | $4.22 | 3,713 | — | — |
| 1995-11-08 | $4.07 | $4.26 | 54,338 | — | — |
| 1995-11-07 | $4.00 | $4.18 | 2,363 | — | — |
| 1995-11-06 | $4.04 | $4.22 | 0 | — | — |
| 1995-11-03 | $4.04 | $4.22 | 2,700 | — | — |
| 1995-11-02 | $4.11 | $4.30 | 10,463 | — | — |
| 1995-11-01 | $4.04 | $4.22 | 3,038 | — | — |
| 1995-10-31 | $3.96 | $4.14 | 33,413 | — | — |
| 1995-10-30 | $3.93 | $4.11 | 9,450 | — | — |
| 1995-10-27 | $3.85 | $4.03 | 3,713 | — | — |
| 1995-10-26 | $3.85 | $4.03 | 10,463 | — | — |
| 1995-10-25 | $3.96 | $4.14 | 8,775 | — | — |
| 1995-10-24 | $4.07 | $4.26 | 675 | — | — |
| 1995-10-23 | $4.07 | $4.26 | 2,025 | — | — |
| 1995-10-20 | $4.11 | $4.30 | 5,063 | — | — |
| 1995-10-19 | $4.11 | $4.30 | 36,450 | — | — |
| 1995-10-18 | $4.15 | $4.34 | 6,750 | — | — |
| 1995-10-17 | $4.07 | $4.26 | 4,050 | — | — |
| 1995-10-16 | $4.04 | $4.22 | 5,738 | — | — |
| 1995-10-13 | $3.96 | $4.14 | 4,388 | — | — |
| 1995-10-12 | $3.93 | $4.11 | 3,713 | — | — |
| 1995-10-11 | $3.89 | $4.07 | 0 | — | — |
| 1995-10-10 | $3.89 | $4.07 | 9,113 | — | — |
| 1995-10-09 | $4.04 | $4.22 | 0 | — | — |
| 1995-10-06 | $4.04 | $4.22 | 6,413 | — | — |
| 1995-10-05 | $4.04 | $4.22 | 2,025 | — | — |
| 1995-10-04 | $4.07 | $4.26 | 6,750 | — | — |
| 1995-10-03 | $4.15 | $4.34 | 675 | — | — |
| 1995-10-02 | $4.11 | $4.30 | 7,763 | — | — |
| 1995-09-29 | $4.15 | $4.34 | 2,025 | — | — |
| 1995-09-28 | $4.22 | $4.42 | 11,138 | — | — |
| 1995-09-27 | $4.15 | $4.34 | 10,800 | — | — |
| 1995-09-26 | $4.15 | $4.34 | 3,375 | — | — |
| 1995-09-25 | $4.15 | $4.34 | 5,738 | — | — |
| 1995-09-22 | $4.15 | $4.34 | 8,438 | — | — |
| 1995-09-21 | $4.15 | $4.34 | 10,800 | — | — |
| 1995-09-20 | $4.00 | $4.18 | 4,725 | — | — |
| 1995-09-19 | $4.04 | $4.22 | 35,775 | — | — |
| 1995-09-18 | $4.15 | $4.34 | 21,938 | — | — |
| 1995-09-15 | $4.22 | $4.42 | 23,963 | — | — |
| 1995-09-14 | $4.26 | $4.45 | 52,313 | — | — |
| 1995-09-13 | $4.22 | $4.42 | 23,963 | — | — |
| 1995-09-12 | $4.15 | $4.34 | 17,550 | — | — |
| 1995-09-11 | $4.15 | $4.34 | 2,363 | — | — |
| 1995-09-08 | $4.11 | $4.30 | 19,238 | — | — |
| 1995-09-07 | $4.15 | $4.34 | 9,788 | — | — |
| 1995-09-06 | $4.11 | $4.30 | 21,938 | — | — |
| 1995-09-05 | $4.15 | $4.34 | 338 | — | — |
| 1995-09-01 | $4.15 | $4.34 | 47,250 | — | — |
| 1995-08-31 | $4.15 | $4.34 | 0 | — | — |
| 1995-08-30 | $4.15 | $4.34 | 1,013 | — | — |
| 1995-08-29 | $4.15 | $4.34 | 5,063 | — | — |
| 1995-08-28 | $4.15 | $4.34 | 38,138 | — | — |
| 1995-08-25 | $4.15 | $4.34 | 8,438 | — | — |
| 1995-08-24 | $4.30 | $4.49 | 13,163 | — | — |
| 1995-08-23 | $4.15 | $4.34 | 5,063 | — | — |
| 1995-08-22 | $4.15 | $4.34 | 28,013 | — | — |
| 1995-08-21 | $4.22 | $4.42 | 23,963 | — | — |
| 1995-08-18 | $4.22 | $4.42 | 6,075 | — | — |
| 1995-08-17 | $4.15 | $4.34 | 70,875 | — | — |
| 1995-08-16 | $4.15 | $4.34 | 11,138 | — | — |
| 1995-08-15 | $4.15 | $4.34 | 131,625 | — | — |
| 1995-08-14 | $4.26 | $4.45 | 9,788 | — | — |
| 1995-08-11 | $4.04 | $4.22 | 3,375 | — | — |
| 1995-08-10 | $4.11 | $4.30 | 56,700 | — | — |
| 1995-08-09 | $4.07 | $4.26 | 23,288 | — | — |
| 1995-08-08 | $4.11 | $4.30 | 92,813 | — | — |
| 1995-08-07 | $4.07 | $4.26 | 72,563 | — | — |
| 1995-08-04 | $3.96 | $4.14 | 296,325 | — | — |
| 1995-08-03 | $3.93 | $4.11 | 117,113 | — | — |
| 1995-08-02 | $3.67 | $3.83 | 3,375 | — | — |
| 1995-08-01 | $3.63 | $3.80 | 17,550 | — | — |
| 1995-07-31 | $3.67 | $3.83 | 34,088 | — | — |
| 1995-07-28 | $3.67 | $3.83 | 26,325 | — | — |
| 1995-07-27 | $3.67 | $3.83 | 8,775 | — | — |
| 1995-07-26 | $3.67 | $3.83 | 1,688 | — | — |
| 1995-07-25 | $3.70 | $3.87 | 11,813 | — | — |
| 1995-07-24 | $3.63 | $3.80 | 2,025 | — | — |
| 1995-07-21 | $3.70 | $3.87 | 15,863 | — | — |
| 1995-07-20 | $3.78 | $3.95 | 12,150 | — | — |
| 1995-07-19 | $3.70 | $3.87 | 11,813 | — | — |
| 1995-07-18 | $3.85 | $4.03 | 44,213 | — | — |
| 1995-07-17 | $3.85 | $4.03 | 6,413 | — | — |
| 1995-07-14 | $3.81 | $3.99 | 4,388 | — | — |
| 1995-07-13 | $3.93 | $4.11 | 49,950 | — | — |
| 1995-07-12 | $3.85 | $4.03 | 21,600 | — | — |
| 1995-07-11 | $3.70 | $3.87 | 21,938 | — | — |
| 1995-07-10 | $3.78 | $3.95 | 2,700 | — | — |
| 1995-07-07 | $3.70 | $3.87 | 3,375 | — | — |
| 1995-07-06 | $3.70 | $3.87 | 0 | — | — |
| 1995-07-05 | $3.70 | $3.87 | 5,063 | — | — |
| 1995-07-03 | $3.70 | $3.87 | 2,025 | — | — |
| 1995-06-30 | $3.74 | $3.91 | 10,463 | — | — |
| 1995-06-29 | $3.67 | $3.83 | 11,813 | — | — |
| 1995-06-28 | $3.63 | $3.80 | 1,688 | — | — |
| 1995-06-27 | $3.67 | $3.83 | 0 | — | — |
| 1995-06-26 | $3.67 | $3.83 | 5,063 | — | — |
| 1995-06-23 | $3.74 | $3.91 | 1,350 | — | — |
| 1995-06-22 | $3.74 | $3.91 | 13,838 | — | — |
| 1995-06-21 | $3.74 | $3.91 | 4,725 | — | — |
| 1995-06-20 | $3.70 | $3.87 | 3,713 | — | — |
| 1995-06-19 | $3.78 | $3.95 | 8,438 | — | — |
| 1995-06-16 | $3.78 | $3.95 | 18,900 | — | — |
| 1995-06-15 | $3.70 | $3.87 | 7,763 | — | — |
| 1995-06-14 | $3.74 | $3.91 | 9,788 | — | — |
| 1995-06-13 | $3.74 | $3.91 | 16,200 | — | — |
| 1995-06-12 | $3.78 | $3.95 | 4,388 | — | — |
| 1995-06-09 | $3.81 | $3.99 | 54,000 | — | — |
| 1995-06-08 | $3.67 | $3.83 | 17,550 | — | — |
| 1995-06-07 | $3.63 | $3.80 | 5,063 | — | — |
| 1995-06-06 | $3.63 | $3.80 | 16,875 | — | — |
| 1995-06-05 | $3.67 | $3.83 | 2,363 | — | — |
| 1995-06-02 | $3.67 | $3.83 | 36,113 | — | — |
| 1995-06-01 | $3.78 | $3.95 | 33,750 | — | — |
| 1995-05-31 | $3.59 | $3.76 | 20,250 | — | — |
| 1995-05-30 | $3.56 | $3.72 | 11,475 | — | — |
| 1995-05-26 | $3.44 | $3.60 | 5,063 | — | — |
| 1995-05-25 | $3.48 | $3.64 | 8,775 | — | — |
| 1995-05-24 | $3.44 | $3.60 | 17,550 | — | — |
| 1995-05-23 | $3.44 | $3.60 | 20,588 | — | — |
| 1995-05-22 | $3.44 | $3.60 | 7,425 | — | — |
| 1995-05-19 | $3.56 | $3.72 | 8,438 | — | — |
| 1995-05-18 | $3.44 | $3.60 | 28,688 | — | — |
| 1995-05-17 | $3.41 | $3.56 | 42,188 | — | — |
| 1995-05-16 | $3.52 | $3.68 | 8,100 | — | — |
| 1995-05-15 | $3.56 | $3.72 | 35,775 | — | — |
| 1995-05-12 | $3.59 | $3.76 | 10,463 | — | — |
| 1995-05-11 | $3.63 | $3.80 | 7,088 | — | — |
| 1995-05-10 | $3.56 | $3.72 | 46,238 | — | — |
| 1995-05-09 | $3.48 | $3.64 | 10,800 | — | — |
| 1995-05-08 | $3.52 | $3.68 | 41,175 | — | — |
| 1995-05-05 | $3.44 | $3.60 | 73,913 | — | — |
| 1995-05-04 | $3.44 | $3.60 | 33,413 | — | — |
| 1995-05-03 | $3.59 | $3.76 | 142,763 | — | — |
| 1995-05-02 | $3.37 | $3.52 | 51,975 | — | — |
| 1995-05-01 | $3.41 | $3.56 | 101,588 | — | — |
| 1995-04-28 | $3.22 | $3.37 | 13,163 | — | — |
| 1995-04-27 | $3.22 | $3.37 | 65,475 | — | — |
| 1995-04-26 | $3.19 | $3.33 | 3,375 | — | — |
| 1995-04-25 | $3.19 | $3.33 | 3,713 | — | — |
| 1995-04-24 | $3.22 | $3.37 | 11,138 | — | — |
| 1995-04-21 | $3.26 | $3.41 | 21,938 | — | — |
| 1995-04-20 | $3.26 | $3.41 | 16,538 | — | — |
| 1995-04-19 | $3.07 | $3.21 | 2,700 | — | — |
| 1995-04-18 | $3.11 | $3.25 | 17,888 | — | — |
| 1995-04-17 | $3.07 | $3.21 | 43,200 | — | — |
| 1995-04-13 | $3.15 | $3.29 | 541,688 | — | — |
| 1995-04-12 | $2.89 | $3.02 | 99,225 | — | — |
| 1995-04-11 | $2.89 | $3.02 | 9,788 | — | — |
| 1995-04-10 | $2.85 | $2.98 | 34,088 | — | — |
| 1995-04-07 | $2.81 | $2.94 | 19,238 | — | — |
| 1995-04-06 | $2.85 | $2.98 | 40,838 | — | — |
| 1995-04-05 | $2.85 | $2.98 | 185,625 | — | — |
| 1995-04-04 | $2.89 | $3.02 | 46,575 | — | — |
| 1995-04-03 | $2.85 | $2.98 | 13,838 | — | — |
| 1995-03-31 | $2.81 | $2.94 | 96,188 | — | — |
| 1995-03-30 | $2.67 | $2.79 | 9,788 | — | — |
| 1995-03-29 | $2.67 | $2.79 | 10,463 | — | — |
| 1995-03-28 | $2.70 | $2.83 | 35,775 | — | — |
| 1995-03-27 | $2.70 | $2.83 | 61,425 | — | — |
| 1995-03-24 | $2.63 | $2.75 | 24,975 | — | — |
| 1995-03-23 | $2.67 | $2.79 | 0 | — | — |
| 1995-03-22 | $2.67 | $2.79 | 7,425 | — | — |
| 1995-03-21 | $2.63 | $2.75 | 12,825 | — | — |
| 1995-03-20 | $2.70 | $2.83 | 1,013 | — | — |
| 1995-03-17 | $2.67 | $2.79 | 42,525 | — | — |
| 1995-03-16 | $2.63 | $2.75 | 10,125 | — | — |
| 1995-03-15 | $2.67 | $2.79 | 15,863 | — | — |
| 1995-03-14 | $2.67 | $2.79 | 5,400 | — | — |
| 1995-03-13 | $2.74 | $2.87 | 338 | — | — |
| 1995-03-10 | $2.78 | $2.90 | 0 | — | — |
| 1995-03-09 | $2.78 | $2.90 | 7,088 | — | — |
| 1995-03-08 | $2.74 | $2.87 | 3,375 | — | — |
| 1995-03-07 | $2.70 | $2.83 | 0 | — | — |
| 1995-03-06 | $2.70 | $2.83 | 1,013 | — | — |
| 1995-03-03 | $2.74 | $2.87 | 24,975 | — | — |
| 1995-03-02 | $2.78 | $2.90 | 6,750 | — | — |
| 1995-03-01 | $2.78 | $2.90 | 14,850 | — | — |
| 1995-02-28 | $2.78 | $2.90 | 9,450 | — | — |
| 1995-02-27 | $2.78 | $2.90 | 3,375 | — | — |
| 1995-02-24 | $2.81 | $2.94 | 14,175 | — | — |
| 1995-02-23 | $2.81 | $2.94 | 14,850 | — | — |
| 1995-02-22 | $2.70 | $2.83 | 3,375 | — | — |
| 1995-02-21 | $2.67 | $2.79 | 338 | — | — |
| 1995-02-17 | $2.67 | $2.79 | 42,188 | — | — |
| 1995-02-16 | $2.70 | $2.83 | 32,738 | — | — |
| 1995-02-15 | $2.67 | $2.79 | 3,375 | — | — |
| 1995-02-14 | $2.67 | $2.79 | 7,088 | — | — |
| 1995-02-13 | $2.70 | $2.83 | 8,100 | — | — |
| 1995-02-10 | $2.78 | $2.90 | 675 | — | — |
| 1995-02-09 | $2.74 | $2.87 | 9,788 | — | — |
| 1995-02-08 | $2.74 | $2.87 | 1,688 | — | — |
| 1995-02-07 | $2.74 | $2.87 | 7,425 | — | — |
| 1995-02-06 | $2.81 | $2.94 | 3,713 | — | — |
| 1995-02-03 | $2.78 | $2.90 | 29,700 | — | — |
| 1995-02-02 | $2.81 | $2.94 | 27,000 | — | — |
| 1995-02-01 | $2.74 | $2.87 | 3,375 | — | — |
| 1995-01-31 | $2.70 | $2.83 | 21,938 | — | — |
| 1995-01-30 | $2.70 | $2.83 | 675 | — | — |
| 1995-01-27 | $2.74 | $2.87 | 1,688 | — | — |
| 1995-01-26 | $2.70 | $2.83 | 18,225 | — | — |
| 1995-01-25 | $2.74 | $2.87 | 5,738 | — | — |
| 1995-01-24 | $2.81 | $2.94 | 4,388 | — | — |
| 1995-01-23 | $2.74 | $2.87 | 8,100 | — | — |
| 1995-01-20 | $2.78 | $2.90 | 11,813 | — | — |
| 1995-01-19 | $2.78 | $2.90 | 29,700 | — | — |
| 1995-01-18 | $2.70 | $2.83 | 4,725 | — | — |
| 1995-01-17 | $2.74 | $2.87 | 22,950 | — | — |
| 1995-01-16 | $2.74 | $2.87 | 7,088 | — | — |
| 1995-01-13 | $2.63 | $2.75 | 32,063 | — | — |
| 1995-01-12 | $2.63 | $2.75 | 20,250 | — | — |
| 1995-01-11 | $2.59 | $2.71 | 3,713 | — | — |
| 1995-01-10 | $2.63 | $2.75 | 43,200 | — | — |
| 1995-01-09 | $2.74 | $2.87 | 11,138 | — | — |
| 1995-01-06 | $2.81 | $2.94 | 8,438 | — | — |
| 1995-01-05 | $2.78 | $2.90 | 3,713 | — | — |
| 1995-01-04 | $2.81 | $2.94 | 23,963 | — | — |
| 1995-01-03 | $2.74 | $2.87 | 6,750 | — | — |