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
- 1993-09-30 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 | $5.13 | $5.19 | 7,125 | — | — |
| 1995-12-28 | $5.13 | $5.19 | 375 | — | — |
| 1995-12-27 | $5.13 | $5.19 | 0 | — | — |
| 1995-12-26 | $5.13 | $5.19 | 0 | — | — |
| 1995-12-22 | $5.13 | $5.19 | 0 | — | — |
| 1995-12-21 | $5.13 | $5.19 | 0 | — | — |
| 1995-12-20 | $5.13 | $5.19 | 334,500 | — | — |
| 1995-12-19 | $5.15 | $5.21 | 12,375 | — | — |
| 1995-12-18 | $5.13 | $5.19 | 36,750 | — | — |
| 1995-12-15 | $5.13 | $5.19 | 1,125 | — | — |
| 1995-12-14 | $5.13 | $5.19 | 30,750 | — | — |
| 1995-12-13 | $5.13 | $5.19 | 6,000 | — | — |
| 1995-12-12 | $5.13 | $5.19 | 181,125 | — | — |
| 1995-12-11 | $4.97 | $5.02 | 750 | — | — |
| 1995-12-08 | $4.97 | $5.02 | 54,750 | — | — |
| 1995-12-07 | $5.00 | $5.06 | 750 | — | — |
| 1995-12-06 | $4.97 | $5.02 | 0 | — | — |
| 1995-12-05 | $4.97 | $5.02 | 1,875 | — | — |
| 1995-12-04 | $4.97 | $5.02 | 0 | — | — |
| 1995-12-01 | $4.97 | $5.02 | 10,500 | — | — |
| 1995-11-30 | $4.97 | $5.02 | 1,875 | — | — |
| 1995-11-29 | $4.97 | $5.02 | 4,875 | — | — |
| 1995-11-28 | $4.97 | $5.02 | 375 | — | — |
| 1995-11-27 | $5.07 | $5.12 | 0 | — | — |
| 1995-11-24 | $5.07 | $5.12 | 0 | — | — |
| 1995-11-22 | $5.07 | $5.12 | 0 | — | — |
| 1995-11-21 | $5.07 | $5.12 | 28,875 | — | — |
| 1995-11-20 | $4.87 | $4.92 | 1,875 | — | — |
| 1995-11-17 | $5.00 | $5.06 | 0 | — | — |
| 1995-11-16 | $5.00 | $5.06 | 2,250 | — | — |
| 1995-11-15 | $4.90 | $4.95 | 10,875 | — | — |
| 1995-11-14 | $4.87 | $4.92 | 6,000 | — | — |
| 1995-11-13 | $4.90 | $4.95 | 425,625 | — | — |
| 1995-11-10 | $5.00 | $5.06 | 232,875 | — | — |
| 1995-11-09 | $5.10 | $5.16 | 1,875 | — | — |
| 1995-11-08 | $4.97 | $5.02 | 27,375 | — | — |
| 1995-11-07 | $4.97 | $5.02 | 1,500 | — | — |
| 1995-11-06 | $4.87 | $4.92 | 0 | — | — |
| 1995-11-03 | $4.87 | $4.92 | 750 | — | — |
| 1995-11-02 | $4.97 | $5.02 | 45,750 | — | — |
| 1995-11-01 | $4.83 | $4.89 | 0 | — | — |
| 1995-10-31 | $4.83 | $4.89 | 4,875 | — | — |
| 1995-10-30 | $4.80 | $4.85 | 1,500 | — | — |
| 1995-10-27 | $4.83 | $4.89 | 2,250 | — | — |
| 1995-10-26 | $4.83 | $4.89 | 5,625 | — | — |
| 1995-10-25 | $4.83 | $4.89 | 5,625 | — | — |
| 1995-10-24 | $4.70 | $4.75 | 750 | — | — |
| 1995-10-23 | $4.70 | $4.75 | 3,375 | — | — |
| 1995-10-20 | $4.80 | $4.85 | 750 | — | — |
| 1995-10-19 | $4.73 | $4.79 | 9,750 | — | — |
| 1995-10-18 | $4.73 | $4.79 | 7,875 | — | — |
| 1995-10-17 | $4.70 | $4.75 | 750 | — | — |
| 1995-10-16 | $4.70 | $4.75 | 2,625 | — | — |
| 1995-10-13 | $4.83 | $4.89 | 0 | — | — |
| 1995-10-12 | $4.83 | $4.89 | 375 | — | — |
| 1995-10-11 | $4.70 | $4.75 | 4,500 | — | — |
| 1995-10-10 | $4.70 | $4.75 | 3,750 | — | — |
| 1995-10-09 | $4.70 | $4.75 | 8,250 | — | — |
| 1995-10-06 | $4.70 | $4.75 | 3,750 | — | — |
| 1995-10-05 | $4.73 | $4.78 | 18,750 | — | — |
| 1995-10-04 | $4.72 | $4.76 | 10,125 | — | — |
| 1995-10-03 | $4.70 | $4.75 | 5,625 | — | — |
| 1995-10-02 | $4.70 | $4.75 | 750 | — | — |
| 1995-09-29 | $4.83 | $4.88 | 24,375 | — | — |
| 1995-09-28 | $4.70 | $4.75 | 1,125 | — | — |
| 1995-09-27 | $4.83 | $4.88 | 3,750 | — | — |
| 1995-09-26 | $4.73 | $4.78 | 7,500 | — | — |
| 1995-09-25 | $4.83 | $4.88 | 1,875 | — | — |
| 1995-09-22 | $4.78 | $4.83 | 22,875 | — | — |
| 1995-09-21 | $4.77 | $4.81 | 3,750 | — | — |
| 1995-09-20 | $4.87 | $4.91 | 66,750 | — | — |
| 1995-09-19 | $4.60 | $4.64 | 12,000 | — | — |
| 1995-09-18 | $4.60 | $4.64 | 62,625 | — | — |
| 1995-09-15 | $4.47 | $4.51 | 160,125 | — | — |
| 1995-09-14 | $4.53 | $4.58 | 67,125 | — | — |
| 1995-09-13 | $4.53 | $4.58 | 154,125 | — | — |
| 1995-09-12 | $4.13 | $4.17 | 203,625 | — | — |
| 1995-09-11 | $3.80 | $3.84 | 396,375 | — | — |
| 1995-09-08 | $3.77 | $3.80 | 0 | — | — |
| 1995-09-07 | $3.77 | $3.80 | 4,125 | — | — |
| 1995-09-06 | $3.80 | $3.84 | 5,625 | — | — |
| 1995-09-05 | $3.80 | $3.84 | 10,500 | — | — |
| 1995-09-01 | $3.73 | $3.77 | 16,875 | — | — |
| 1995-08-31 | $3.73 | $3.77 | 0 | — | — |
| 1995-08-30 | $3.73 | $3.77 | 0 | — | — |
| 1995-08-29 | $3.73 | $3.77 | 1,500 | — | — |
| 1995-08-28 | $3.80 | $3.84 | 4,875 | — | — |
| 1995-08-25 | $3.78 | $3.82 | 0 | — | — |
| 1995-08-24 | $3.78 | $3.82 | 0 | — | — |
| 1995-08-23 | $3.78 | $3.82 | 16,875 | — | — |
| 1995-08-22 | $3.73 | $3.77 | 12,375 | — | — |
| 1995-08-21 | $3.73 | $3.77 | 1,875 | — | — |
| 1995-08-18 | $3.67 | $3.70 | 750 | — | — |
| 1995-08-17 | $3.67 | $3.70 | 750 | — | — |
| 1995-08-16 | $3.77 | $3.80 | 0 | — | — |
| 1995-08-15 | $3.77 | $3.80 | 7,500 | — | — |
| 1995-08-14 | $3.77 | $3.80 | 19,500 | — | — |
| 1995-08-11 | $3.67 | $3.70 | 1,875 | — | — |
| 1995-08-10 | $3.68 | $3.72 | 7,125 | — | — |
| 1995-08-09 | $3.67 | $3.70 | 0 | — | — |
| 1995-08-08 | $3.67 | $3.70 | 0 | — | — |
| 1995-08-07 | $3.67 | $3.70 | 0 | — | — |
| 1995-08-04 | $3.67 | $3.70 | 375 | — | — |
| 1995-08-03 | $3.80 | $3.84 | 0 | — | — |
| 1995-08-02 | $3.80 | $3.84 | 750 | — | — |
| 1995-08-01 | $3.73 | $3.77 | 59,250 | — | — |
| 1995-07-31 | $3.93 | $3.97 | 4,500 | — | — |
| 1995-07-28 | $3.93 | $3.97 | 88,500 | — | — |
| 1995-07-27 | $3.93 | $3.97 | 138,375 | — | — |
| 1995-07-26 | $3.93 | $3.97 | 1,125 | — | — |
| 1995-07-25 | $3.93 | $3.97 | 6,000 | — | — |
| 1995-07-24 | $3.93 | $3.97 | 6,000 | — | — |
| 1995-07-21 | $3.87 | $3.90 | 1,875 | — | — |
| 1995-07-20 | $3.83 | $3.87 | 0 | — | — |
| 1995-07-19 | $3.83 | $3.87 | 2,625 | — | — |
| 1995-07-18 | $3.87 | $3.90 | 6,750 | — | — |
| 1995-07-17 | $3.87 | $3.90 | 5,625 | — | — |
| 1995-07-14 | $3.83 | $3.87 | 28,875 | — | — |
| 1995-07-13 | $3.80 | $3.84 | 36,375 | — | — |
| 1995-07-12 | $3.70 | $3.73 | 24,000 | — | — |
| 1995-07-11 | $3.70 | $3.73 | 0 | — | — |
| 1995-07-10 | $3.70 | $3.73 | 21,000 | — | — |
| 1995-07-07 | $3.80 | $3.83 | 5,625 | — | — |
| 1995-07-06 | $3.70 | $3.73 | 197,250 | — | — |
| 1995-07-05 | $3.70 | $3.73 | 10,875 | — | — |
| 1995-07-03 | $3.80 | $3.83 | 1,875 | — | — |
| 1995-06-30 | $3.77 | $3.80 | 75,375 | — | — |
| 1995-06-29 | $3.80 | $3.83 | 15,750 | — | — |
| 1995-06-28 | $3.80 | $3.83 | 11,625 | — | — |
| 1995-06-27 | $3.80 | $3.83 | 5,250 | — | — |
| 1995-06-26 | $3.80 | $3.83 | 34,875 | — | — |
| 1995-06-23 | $3.67 | $3.70 | 63,000 | — | — |
| 1995-06-22 | $3.70 | $3.73 | 18,750 | — | — |
| 1995-06-21 | $3.70 | $3.73 | 13,125 | — | — |
| 1995-06-20 | $3.63 | $3.66 | 375 | — | — |
| 1995-06-19 | $3.63 | $3.66 | 2,625 | — | — |
| 1995-06-16 | $3.63 | $3.66 | 10,875 | — | — |
| 1995-06-15 | $3.67 | $3.70 | 54,375 | — | — |
| 1995-06-14 | $3.53 | $3.56 | 375 | — | — |
| 1995-06-13 | $3.53 | $3.56 | 5,625 | — | — |
| 1995-06-12 | $3.50 | $3.53 | 0 | — | — |
| 1995-06-09 | $3.50 | $3.53 | 0 | — | — |
| 1995-06-08 | $3.50 | $3.53 | 1,875 | — | — |
| 1995-06-07 | $3.50 | $3.53 | 13,875 | — | — |
| 1995-06-06 | $3.50 | $3.53 | 4,875 | — | — |
| 1995-06-05 | $3.63 | $3.66 | 56,625 | — | — |
| 1995-06-02 | $3.50 | $3.53 | 0 | — | — |
| 1995-06-01 | $3.50 | $3.53 | 0 | — | — |
| 1995-05-31 | $3.50 | $3.53 | 1,500 | — | — |
| 1995-05-30 | $3.50 | $3.53 | 5,625 | — | — |
| 1995-05-26 | $3.50 | $3.53 | 375 | — | — |
| 1995-05-25 | $3.63 | $3.66 | 750 | — | — |
| 1995-05-24 | $3.50 | $3.53 | 9,375 | — | — |
| 1995-05-23 | $3.50 | $3.53 | 8,250 | — | — |
| 1995-05-22 | $3.63 | $3.66 | 699,750 | — | — |
| 1995-05-19 | $3.57 | $3.59 | 143,250 | — | — |
| 1995-05-18 | $3.60 | $3.63 | 75,375 | — | — |
| 1995-05-17 | $3.60 | $3.63 | 45,750 | — | — |
| 1995-05-16 | $3.67 | $3.70 | 2,250 | — | — |
| 1995-05-15 | $3.67 | $3.70 | 64,500 | — | — |
| 1995-05-12 | $3.68 | $3.71 | 16,125 | — | — |
| 1995-05-11 | $3.67 | $3.70 | 10,500 | — | — |
| 1995-05-10 | $3.67 | $3.70 | 1,125 | — | — |
| 1995-05-09 | $3.67 | $3.70 | 2,625 | — | — |
| 1995-05-08 | $3.70 | $3.73 | 12,000 | — | — |
| 1995-05-05 | $3.70 | $3.73 | 7,500 | — | — |
| 1995-05-04 | $3.67 | $3.70 | 10,125 | — | — |
| 1995-05-03 | $3.70 | $3.73 | 0 | — | — |
| 1995-05-02 | $3.70 | $3.73 | 33,750 | — | — |
| 1995-05-01 | $3.77 | $3.80 | 2,250 | — | — |
| 1995-04-28 | $3.67 | $3.70 | 2,250 | — | — |
| 1995-04-27 | $3.67 | $3.70 | 6,750 | — | — |
| 1995-04-26 | $3.72 | $3.75 | 9,000 | — | — |
| 1995-04-25 | $3.67 | $3.70 | 3,750 | — | — |
| 1995-04-24 | $3.73 | $3.76 | 3,750 | — | — |
| 1995-04-21 | $3.67 | $3.70 | 1,875 | — | — |
| 1995-04-20 | $3.67 | $3.70 | 28,500 | — | — |
| 1995-04-19 | $3.70 | $3.72 | 27,000 | — | — |
| 1995-04-18 | $3.73 | $3.76 | 1,125 | — | — |
| 1995-04-17 | $3.70 | $3.72 | 10,875 | — | — |
| 1995-04-13 | $3.80 | $3.82 | 45,750 | — | — |
| 1995-04-12 | $3.68 | $3.71 | 11,250 | — | — |
| 1995-04-11 | $3.70 | $3.72 | 33,375 | — | — |
| 1995-04-10 | $3.70 | $3.72 | 51,375 | — | — |
| 1995-04-07 | $3.67 | $3.69 | 750 | — | — |
| 1995-04-06 | $3.73 | $3.76 | 11,250 | — | — |
| 1995-04-05 | $3.67 | $3.69 | 1,125 | — | — |
| 1995-04-04 | $3.73 | $3.76 | 4,875 | — | — |
| 1995-04-03 | $3.73 | $3.76 | 750 | — | — |
| 1995-03-31 | $3.67 | $3.69 | 1,125 | — | — |
| 1995-03-30 | $3.73 | $3.76 | 0 | — | — |
| 1995-03-29 | $3.73 | $3.76 | 29,625 | — | — |
| 1995-03-28 | $3.67 | $3.69 | 20,250 | — | — |
| 1995-03-27 | $3.73 | $3.76 | 4,875 | — | — |
| 1995-03-24 | $3.73 | $3.76 | 6,000 | — | — |
| 1995-03-23 | $3.67 | $3.69 | 0 | — | — |
| 1995-03-22 | $3.67 | $3.69 | 1,875 | — | — |
| 1995-03-21 | $3.70 | $3.72 | 9,000 | — | — |
| 1995-03-20 | $3.73 | $3.76 | 4,500 | — | — |
| 1995-03-17 | $3.67 | $3.69 | 0 | — | — |
| 1995-03-16 | $3.67 | $3.69 | 1,500 | — | — |
| 1995-03-15 | $3.73 | $3.76 | 375 | — | — |
| 1995-03-14 | $3.70 | $3.72 | 4,875 | — | — |
| 1995-03-13 | $3.70 | $3.72 | 10,875 | — | — |
| 1995-03-10 | $3.70 | $3.72 | 0 | — | — |
| 1995-03-09 | $3.70 | $3.72 | 1,125 | — | — |
| 1995-03-08 | $3.70 | $3.72 | 750 | — | — |
| 1995-03-07 | $3.80 | $3.82 | 37,875 | — | — |
| 1995-03-06 | $3.83 | $3.86 | 48,750 | — | — |
| 1995-03-03 | $3.80 | $3.82 | 9,750 | — | — |
| 1995-03-02 | $3.80 | $3.82 | 0 | — | — |
| 1995-03-01 | $3.80 | $3.82 | 3,375 | — | — |
| 1995-02-28 | $3.80 | $3.82 | 1,875 | — | — |
| 1995-02-27 | $3.80 | $3.82 | 16,875 | — | — |
| 1995-02-24 | $3.83 | $3.86 | 16,500 | — | — |
| 1995-02-23 | $3.82 | $3.84 | 1,125 | — | — |
| 1995-02-22 | $3.82 | $3.84 | 3,000 | — | — |
| 1995-02-21 | $3.80 | $3.82 | 5,250 | — | — |
| 1995-02-17 | $3.82 | $3.84 | 345,000 | — | — |
| 1995-02-16 | $3.83 | $3.86 | 39,750 | — | — |
| 1995-02-15 | $3.80 | $3.82 | 106,875 | — | — |
| 1995-02-14 | $3.83 | $3.86 | 112,500 | — | — |
| 1995-02-13 | $3.80 | $3.82 | 45,000 | — | — |
| 1995-02-10 | $3.80 | $3.82 | 1,875 | — | — |
| 1995-02-09 | $3.83 | $3.86 | 22,500 | — | — |
| 1995-02-08 | $3.80 | $3.82 | 28,500 | — | — |
| 1995-02-07 | $3.80 | $3.82 | 21,375 | — | — |
| 1995-02-06 | $3.80 | $3.82 | 3,375 | — | — |
| 1995-02-03 | $3.80 | $3.82 | 10,125 | — | — |
| 1995-02-02 | $3.80 | $3.82 | 375 | — | — |
| 1995-02-01 | $3.80 | $3.82 | 1,539,750 | — | — |
| 1995-01-31 | $3.87 | $3.89 | 36,375 | — | — |
| 1995-01-30 | $3.80 | $3.82 | 5,625 | — | — |
| 1995-01-27 | $3.80 | $3.82 | 750 | — | — |
| 1995-01-26 | $3.80 | $3.82 | 3,375 | — | — |
| 1995-01-25 | $3.87 | $3.89 | 0 | — | — |
| 1995-01-24 | $3.87 | $3.89 | 46,125 | — | — |
| 1995-01-23 | $3.83 | $3.86 | 47,250 | — | — |
| 1995-01-20 | $3.83 | $3.86 | 6,750 | — | — |
| 1995-01-19 | $3.80 | $3.82 | 23,250 | — | — |
| 1995-01-18 | $3.80 | $3.82 | 7,125 | — | — |
| 1995-01-17 | $3.80 | $3.82 | 2,625 | — | — |
| 1995-01-16 | $3.83 | $3.86 | 25,500 | — | — |
| 1995-01-13 | $3.80 | $3.82 | 3,375 | — | — |
| 1995-01-12 | $3.87 | $3.89 | 14,625 | — | — |
| 1995-01-11 | $3.80 | $3.82 | 375 | — | — |
| 1995-01-10 | $3.83 | $3.85 | 26,250 | — | — |
| 1995-01-09 | $3.83 | $3.85 | 14,250 | — | — |
| 1995-01-06 | $3.83 | $3.85 | 60,000 | — | — |
| 1995-01-05 | $3.87 | $3.88 | 43,875 | — | — |
| 1995-01-04 | $3.80 | $3.82 | 54,375 | — | — |
| 1995-01-03 | $3.80 | $3.82 | 0 | — | — |