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
- 1990-09-26 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 | $2.13 | $2.13 | 41,400 | — | — |
| 1995-12-28 | $2.06 | $2.06 | 96,600 | — | — |
| 1995-12-27 | $2.06 | $2.06 | 66,200 | — | — |
| 1995-12-26 | $2.06 | $2.06 | 72,400 | — | — |
| 1995-12-22 | $2.00 | $2.00 | 57,200 | — | — |
| 1995-12-21 | $2.19 | $2.19 | 25,000 | — | — |
| 1995-12-20 | $2.00 | $2.00 | 2,600 | — | — |
| 1995-12-19 | $2.06 | $2.06 | 59,600 | — | — |
| 1995-12-18 | $2.06 | $2.06 | 10,800 | — | — |
| 1995-12-15 | $2.06 | $2.06 | 32,400 | — | — |
| 1995-12-14 | $2.06 | $2.06 | 1,400 | — | — |
| 1995-12-13 | $2.06 | $2.06 | 43,400 | — | — |
| 1995-12-12 | $2.25 | $2.25 | 69,800 | — | — |
| 1995-12-11 | $2.25 | $2.25 | 4,800 | — | — |
| 1995-12-08 | $2.25 | $2.25 | 2,200 | — | — |
| 1995-12-07 | $2.38 | $2.38 | 30,400 | — | — |
| 1995-12-06 | $2.28 | $2.28 | 23,800 | — | — |
| 1995-12-05 | $2.38 | $2.38 | 436,000 | — | — |
| 1995-12-04 | $2.25 | $2.25 | 47,000 | — | — |
| 1995-12-01 | $2.13 | $2.13 | 31,000 | — | — |
| 1995-11-30 | $2.16 | $2.16 | 15,600 | — | — |
| 1995-11-29 | $2.13 | $2.13 | 32,000 | — | — |
| 1995-11-28 | $2.06 | $2.06 | 24,800 | — | — |
| 1995-11-27 | $2.03 | $2.03 | 56,000 | — | — |
| 1995-11-24 | $1.94 | $1.94 | 400 | — | — |
| 1995-11-22 | $2.06 | $2.06 | 16,400 | — | — |
| 1995-11-21 | $2.00 | $2.00 | 16,200 | — | — |
| 1995-11-20 | $2.00 | $2.00 | 67,400 | — | — |
| 1995-11-17 | $2.00 | $2.00 | 21,600 | — | — |
| 1995-11-16 | $2.00 | $2.00 | 17,400 | — | — |
| 1995-11-15 | $2.00 | $2.00 | 319,400 | — | — |
| 1995-11-14 | $2.13 | $2.13 | 5,800 | — | — |
| 1995-11-13 | $2.06 | $2.06 | 70,800 | — | — |
| 1995-11-10 | $2.00 | $2.00 | 14,600 | — | — |
| 1995-11-09 | $2.06 | $2.06 | 9,200 | — | — |
| 1995-11-08 | $2.00 | $2.00 | 10,600 | — | — |
| 1995-11-07 | $1.94 | $1.94 | 35,800 | — | — |
| 1995-11-06 | $1.94 | $1.94 | 16,800 | — | — |
| 1995-11-03 | $2.00 | $2.00 | 46,400 | — | — |
| 1995-11-02 | $1.94 | $1.94 | 55,400 | — | — |
| 1995-11-01 | $2.00 | $2.00 | 17,200 | — | — |
| 1995-10-31 | $2.00 | $2.00 | 24,600 | — | — |
| 1995-10-30 | $2.13 | $2.13 | 13,600 | — | — |
| 1995-10-27 | $2.19 | $2.19 | 3,200 | — | — |
| 1995-10-26 | $2.16 | $2.16 | 81,600 | — | — |
| 1995-10-25 | $2.06 | $2.06 | 84,000 | — | — |
| 1995-10-24 | $2.06 | $2.06 | 12,200 | — | — |
| 1995-10-23 | $2.06 | $2.06 | 10,600 | — | — |
| 1995-10-20 | $2.06 | $2.06 | 88,400 | — | — |
| 1995-10-19 | $2.25 | $2.25 | 3,000 | — | — |
| 1995-10-18 | $2.13 | $2.13 | 3,200 | — | — |
| 1995-10-17 | $2.19 | $2.19 | 123,600 | — | — |
| 1995-10-16 | $2.19 | $2.19 | 30,400 | — | — |
| 1995-10-13 | $2.31 | $2.31 | 57,600 | — | — |
| 1995-10-12 | $2.25 | $2.25 | 42,400 | — | — |
| 1995-10-11 | $2.13 | $2.13 | 26,000 | — | — |
| 1995-10-10 | $2.25 | $2.25 | 118,800 | — | — |
| 1995-10-09 | $2.31 | $2.31 | 15,800 | — | — |
| 1995-10-06 | $2.25 | $2.25 | 39,200 | — | — |
| 1995-10-05 | $2.38 | $2.38 | 128,800 | — | — |
| 1995-10-04 | $2.25 | $2.25 | 21,000 | — | — |
| 1995-10-03 | $2.22 | $2.22 | 5,400 | — | — |
| 1995-10-02 | $2.38 | $2.38 | 17,600 | — | — |
| 1995-09-29 | $2.22 | $2.22 | 27,400 | — | — |
| 1995-09-28 | $2.28 | $2.28 | 90,800 | — | — |
| 1995-09-27 | $2.28 | $2.28 | 37,400 | — | — |
| 1995-09-26 | $2.25 | $2.25 | 21,800 | — | — |
| 1995-09-25 | $2.25 | $2.25 | 36,600 | — | — |
| 1995-09-22 | $2.31 | $2.31 | 60,800 | — | — |
| 1995-09-21 | $2.31 | $2.31 | 6,000 | — | — |
| 1995-09-20 | $2.38 | $2.38 | 41,000 | — | — |
| 1995-09-19 | $2.38 | $2.38 | 19,600 | — | — |
| 1995-09-18 | $2.38 | $2.38 | 97,400 | — | — |
| 1995-09-15 | $2.38 | $2.38 | 1,400 | — | — |
| 1995-09-14 | $2.50 | $2.50 | 9,000 | — | — |
| 1995-09-13 | $2.56 | $2.56 | 22,800 | — | — |
| 1995-09-12 | $2.38 | $2.38 | 25,400 | — | — |
| 1995-09-11 | $2.41 | $2.41 | 68,200 | — | — |
| 1995-09-08 | $2.50 | $2.50 | 67,200 | — | — |
| 1995-09-07 | $2.48 | $2.48 | 365,200 | — | — |
| 1995-09-06 | $2.41 | $2.41 | 144,000 | — | — |
| 1995-09-05 | $2.25 | $2.25 | 75,800 | — | — |
| 1995-09-01 | $2.13 | $2.13 | 36,400 | — | — |
| 1995-08-31 | $2.25 | $2.25 | 270,000 | — | — |
| 1995-08-30 | $2.25 | $2.25 | 44,000 | — | — |
| 1995-08-29 | $2.25 | $2.25 | 57,400 | — | — |
| 1995-08-28 | $2.28 | $2.28 | 162,800 | — | — |
| 1995-08-25 | $2.25 | $2.25 | 59,400 | — | — |
| 1995-08-24 | $2.25 | $2.25 | 50,000 | — | — |
| 1995-08-23 | $2.25 | $2.25 | 143,600 | — | — |
| 1995-08-22 | $2.25 | $2.25 | 150,800 | — | — |
| 1995-08-21 | $2.25 | $2.25 | 537,800 | — | — |
| 1995-08-18 | $2.22 | $2.22 | 216,200 | — | — |
| 1995-08-17 | $2.25 | $2.25 | 148,800 | — | — |
| 1995-08-16 | $2.25 | $2.25 | 158,000 | — | — |
| 1995-08-15 | $2.06 | $2.06 | 7,000 | — | — |
| 1995-08-14 | $2.03 | $2.03 | 15,400 | — | — |
| 1995-08-11 | $2.03 | $2.03 | 13,000 | — | — |
| 1995-08-10 | $1.94 | $1.94 | 65,200 | — | — |
| 1995-08-09 | $1.94 | $1.94 | 18,400 | — | — |
| 1995-08-08 | $1.94 | $1.94 | 123,800 | — | — |
| 1995-08-07 | $1.88 | $1.88 | 100,200 | — | — |
| 1995-08-04 | $1.81 | $1.81 | 60,000 | — | — |
| 1995-08-03 | $1.75 | $1.75 | 97,000 | — | — |
| 1995-08-02 | $1.75 | $1.75 | 8,400 | — | — |
| 1995-08-01 | $1.75 | $1.75 | 252,600 | — | — |
| 1995-07-31 | $1.75 | $1.75 | 46,800 | — | — |
| 1995-07-28 | $1.75 | $1.75 | 37,600 | — | — |
| 1995-07-27 | $1.88 | $1.88 | 4,000 | — | — |
| 1995-07-26 | $1.75 | $1.75 | 20,200 | — | — |
| 1995-07-25 | $1.81 | $1.81 | 31,200 | — | — |
| 1995-07-24 | $1.75 | $1.75 | 19,200 | — | — |
| 1995-07-21 | $1.81 | $1.81 | 35,800 | — | — |
| 1995-07-20 | $1.81 | $1.81 | 53,800 | — | — |
| 1995-07-19 | $1.88 | $1.88 | 16,600 | — | — |
| 1995-07-18 | $1.81 | $1.81 | 6,400 | — | — |
| 1995-07-17 | $1.81 | $1.81 | 22,600 | — | — |
| 1995-07-14 | $1.94 | $1.94 | 24,200 | — | — |
| 1995-07-13 | $1.81 | $1.81 | 40,600 | — | — |
| 1995-07-12 | $1.81 | $1.81 | 1,375,200 | — | — |
| 1995-07-11 | $1.50 | $1.50 | 3,517,000 | — | — |
| 1995-07-10 | $1.69 | $1.69 | 95,600 | — | — |
| 1995-07-07 | $1.69 | $1.69 | 81,800 | — | — |
| 1995-07-06 | $1.56 | $1.56 | 145,000 | — | — |
| 1995-07-05 | $1.66 | $1.66 | 209,400 | — | — |
| 1995-07-03 | $1.66 | $1.66 | 26,000 | — | — |
| 1995-06-30 | $1.69 | $1.69 | 337,800 | — | — |
| 1995-06-29 | $1.75 | $1.75 | 34,400 | — | — |
| 1995-06-28 | $1.81 | $1.81 | 23,000 | — | — |
| 1995-06-27 | $1.75 | $1.75 | 64,800 | — | — |
| 1995-06-26 | $1.75 | $1.75 | 62,600 | — | — |
| 1995-06-23 | $1.81 | $1.81 | 30,600 | — | — |
| 1995-06-22 | $1.78 | $1.78 | 178,000 | — | — |
| 1995-06-21 | $1.78 | $1.78 | 86,400 | — | — |
| 1995-06-20 | $1.75 | $1.75 | 46,600 | — | — |
| 1995-06-19 | $1.75 | $1.75 | 75,200 | — | — |
| 1995-06-16 | $1.72 | $1.72 | 244,800 | — | — |
| 1995-06-15 | $1.81 | $1.81 | 73,000 | — | — |
| 1995-06-14 | $1.81 | $1.81 | 17,600 | — | — |
| 1995-06-13 | $1.75 | $1.75 | 142,600 | — | — |
| 1995-06-12 | $1.94 | $1.94 | 9,000 | — | — |
| 1995-06-09 | $1.94 | $1.94 | 130,800 | — | — |
| 1995-06-08 | $2.00 | $2.00 | 109,800 | — | — |
| 1995-06-07 | $1.94 | $1.94 | 77,400 | — | — |
| 1995-06-06 | $2.13 | $2.13 | 175,800 | — | — |
| 1995-06-05 | $2.06 | $2.06 | 55,600 | — | — |
| 1995-06-02 | $2.06 | $2.06 | 10,600 | — | — |
| 1995-06-01 | $1.97 | $1.97 | 6,600 | — | — |
| 1995-05-31 | $2.06 | $2.06 | 36,600 | — | — |
| 1995-05-30 | $2.06 | $2.06 | 12,800 | — | — |
| 1995-05-26 | $2.19 | $2.19 | 2,000 | — | — |
| 1995-05-25 | $2.06 | $2.06 | 2,000 | — | — |
| 1995-05-24 | $2.00 | $2.00 | 50,600 | — | — |
| 1995-05-23 | $2.13 | $2.13 | 38,200 | — | — |
| 1995-05-22 | $2.31 | $2.31 | 4,400 | — | — |
| 1995-05-19 | $2.31 | $2.31 | 14,000 | — | — |
| 1995-05-18 | $2.25 | $2.25 | 11,600 | — | — |
| 1995-05-17 | $2.25 | $2.25 | 19,800 | — | — |
| 1995-05-16 | $2.38 | $2.38 | 59,800 | — | — |
| 1995-05-15 | $2.19 | $2.19 | 35,000 | — | — |
| 1995-05-12 | $2.06 | $2.06 | 25,000 | — | — |
| 1995-05-11 | $2.06 | $2.06 | 1,600 | — | — |
| 1995-05-10 | $2.13 | $2.13 | 9,200 | — | — |
| 1995-05-09 | $2.19 | $2.19 | 9,400 | — | — |
| 1995-05-08 | $2.19 | $2.19 | 14,600 | — | — |
| 1995-05-05 | $2.06 | $2.06 | 36,000 | — | — |
| 1995-05-04 | $2.19 | $2.19 | 33,200 | — | — |
| 1995-05-03 | $2.06 | $2.06 | 1,000 | — | — |
| 1995-05-02 | $2.06 | $2.06 | 60,400 | — | — |
| 1995-05-01 | $2.16 | $2.16 | 17,400 | — | — |
| 1995-04-28 | $2.06 | $2.06 | 16,000 | — | — |
| 1995-04-27 | $2.13 | $2.13 | 115,400 | — | — |
| 1995-04-26 | $2.13 | $2.13 | 78,200 | — | — |
| 1995-04-25 | $2.19 | $2.19 | 96,800 | — | — |
| 1995-04-24 | $2.13 | $2.13 | 7,200 | — | — |
| 1995-04-21 | $2.03 | $2.03 | 70,600 | — | — |
| 1995-04-20 | $2.00 | $2.00 | 59,600 | — | — |
| 1995-04-19 | $1.88 | $1.88 | 55,400 | — | — |
| 1995-04-18 | $1.88 | $1.88 | 82,000 | — | — |
| 1995-04-17 | $1.84 | $1.84 | 50,400 | — | — |
| 1995-04-13 | $1.91 | $1.91 | 52,600 | — | — |
| 1995-04-12 | $1.81 | $1.81 | 136,200 | — | — |
| 1995-04-11 | $1.81 | $1.81 | 81,200 | — | — |
| 1995-04-10 | $1.81 | $1.81 | 73,600 | — | — |
| 1995-04-07 | $1.88 | $1.88 | 32,600 | — | — |
| 1995-04-06 | $1.88 | $1.88 | 362,400 | — | — |
| 1995-04-05 | $1.88 | $1.88 | 28,600 | — | — |
| 1995-04-04 | $1.88 | $1.88 | 238,000 | — | — |
| 1995-04-03 | $1.81 | $1.81 | 157,400 | — | — |
| 1995-03-31 | $1.78 | $1.78 | 60,800 | — | — |
| 1995-03-30 | $1.75 | $1.75 | 159,200 | — | — |
| 1995-03-29 | $1.69 | $1.69 | 108,200 | — | — |
| 1995-03-28 | $1.75 | $1.75 | 202,400 | — | — |
| 1995-03-27 | $1.81 | $1.81 | 10,600 | — | — |
| 1995-03-24 | $1.81 | $1.81 | 43,200 | — | — |
| 1995-03-23 | $1.75 | $1.75 | 114,200 | — | — |
| 1995-03-22 | $1.75 | $1.75 | 19,000 | — | — |
| 1995-03-21 | $1.81 | $1.81 | 76,200 | — | — |
| 1995-03-20 | $1.75 | $1.75 | 172,800 | — | — |
| 1995-03-17 | $1.69 | $1.69 | 526,600 | — | — |
| 1995-03-16 | $1.84 | $1.84 | 27,400 | — | — |
| 1995-03-15 | $1.88 | $1.88 | 421,800 | — | — |
| 1995-03-14 | $1.81 | $1.81 | 537,600 | — | — |
| 1995-03-13 | $1.81 | $1.81 | 518,200 | — | — |
| 1995-03-10 | $2.00 | $2.00 | 217,200 | — | — |
| 1995-03-09 | $2.00 | $2.00 | 161,200 | — | — |
| 1995-03-08 | $2.00 | $2.00 | 348,600 | — | — |
| 1995-03-07 | $2.44 | $2.44 | 35,600 | — | — |
| 1995-03-06 | $2.50 | $2.50 | 23,800 | — | — |
| 1995-03-03 | $2.56 | $2.56 | 13,600 | — | — |
| 1995-03-02 | $2.56 | $2.56 | 78,800 | — | — |
| 1995-03-01 | $2.56 | $2.56 | 46,800 | — | — |
| 1995-02-28 | $2.63 | $2.63 | 4,000 | — | — |
| 1995-02-27 | $2.63 | $2.63 | 56,000 | — | — |
| 1995-02-24 | $2.47 | $2.47 | 159,200 | — | — |
| 1995-02-23 | $2.50 | $2.50 | 25,600 | — | — |
| 1995-02-22 | $2.63 | $2.63 | 15,400 | — | — |
| 1995-02-21 | $2.63 | $2.63 | 10,000 | — | — |
| 1995-02-17 | $2.50 | $2.50 | 87,400 | — | — |
| 1995-02-16 | $2.50 | $2.50 | 28,400 | — | — |
| 1995-02-15 | $2.50 | $2.50 | 78,000 | — | — |
| 1995-02-14 | $2.69 | $2.69 | 31,400 | — | — |
| 1995-02-13 | $2.69 | $2.69 | 33,800 | — | — |
| 1995-02-10 | $2.50 | $2.50 | 30,400 | — | — |
| 1995-02-09 | $2.69 | $2.69 | 777,000 | — | — |
| 1995-02-08 | $2.56 | $2.56 | 56,600 | — | — |
| 1995-02-07 | $2.63 | $2.63 | 7,000 | — | — |
| 1995-02-06 | $2.69 | $2.69 | 13,800 | — | — |
| 1995-02-03 | $2.56 | $2.56 | 101,000 | — | — |
| 1995-02-02 | $2.50 | $2.50 | 624,000 | — | — |
| 1995-02-01 | $2.69 | $2.69 | 5,000 | — | — |
| 1995-01-31 | $2.69 | $2.69 | 249,000 | — | — |
| 1995-01-30 | $2.69 | $2.69 | 600 | — | — |
| 1995-01-27 | $2.66 | $2.66 | 20,600 | — | — |
| 1995-01-26 | $2.66 | $2.66 | 3,000 | — | — |
| 1995-01-25 | $2.69 | $2.69 | 16,800 | — | — |
| 1995-01-24 | $2.50 | $2.50 | 74,400 | — | — |
| 1995-01-23 | $2.56 | $2.56 | 23,800 | — | — |
| 1995-01-20 | $2.63 | $2.63 | 180,200 | — | — |
| 1995-01-19 | $2.75 | $2.75 | 108,000 | — | — |
| 1995-01-18 | $2.94 | $2.94 | 36,600 | — | — |
| 1995-01-17 | $3.00 | $3.00 | 19,000 | — | — |
| 1995-01-16 | $2.88 | $2.88 | 158,200 | — | — |
| 1995-01-13 | $2.81 | $2.81 | 261,600 | — | — |
| 1995-01-12 | $3.00 | $3.00 | 638,200 | — | — |
| 1995-01-11 | $2.75 | $2.75 | 14,400 | — | — |
| 1995-01-10 | $2.63 | $2.63 | 29,000 | — | — |
| 1995-01-09 | $2.75 | $2.75 | 149,800 | — | — |
| 1995-01-06 | $2.78 | $2.78 | 100,000 | — | — |
| 1995-01-05 | $2.69 | $2.69 | 104,600 | — | — |
| 1995-01-04 | $2.94 | $2.94 | 55,800 | — | — |
| 1995-01-03 | $2.94 | $2.94 | 16,400 | — | — |