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
- 1980-12-02 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 | $4.35 | $4.63 | 7,123,200 | — | — |
| 1995-12-28 | $4.38 | $4.65 | 10,052,800 | — | — |
| 1995-12-27 | $4.20 | $4.47 | 3,648,000 | — | — |
| 1995-12-26 | $4.17 | $4.43 | 4,452,800 | — | — |
| 1995-12-22 | $4.13 | $4.39 | 8,355,200 | — | — |
| 1995-12-21 | $4.23 | $4.49 | 8,600,000 | — | — |
| 1995-12-20 | $4.02 | $4.27 | 6,960,000 | — | — |
| 1995-12-19 | $4.00 | $4.25 | 18,380,800 | — | — |
| 1995-12-18 | $3.88 | $4.12 | 5,284,800 | — | — |
| 1995-12-15 | $3.99 | $4.24 | 8,892,800 | — | — |
| 1995-12-14 | $3.94 | $4.19 | 6,712,000 | — | — |
| 1995-12-13 | $3.94 | $4.19 | 8,942,400 | — | — |
| 1995-12-12 | $3.77 | $4.00 | 7,758,400 | — | — |
| 1995-12-11 | $3.73 | $3.97 | 4,996,800 | — | — |
| 1995-12-08 | $3.84 | $4.09 | 4,558,400 | — | — |
| 1995-12-07 | $3.84 | $4.08 | 6,852,800 | — | — |
| 1995-12-06 | $3.84 | $4.09 | 7,476,800 | — | — |
| 1995-12-05 | $3.80 | $4.03 | 9,006,400 | — | — |
| 1995-12-04 | $3.66 | $3.89 | 8,017,600 | — | — |
| 1995-12-01 | $3.66 | $3.88 | 6,913,600 | — | — |
| 1995-11-30 | $3.63 | $3.85 | 6,592,000 | — | — |
| 1995-11-29 | $3.65 | $3.88 | 9,164,800 | — | — |
| 1995-11-28 | $3.59 | $3.81 | 8,944,000 | — | — |
| 1995-11-27 | $3.65 | $3.88 | 4,568,000 | — | — |
| 1995-11-24 | $3.75 | $3.98 | 1,388,800 | — | — |
| 1995-11-22 | $3.71 | $3.94 | 5,867,200 | — | — |
| 1995-11-21 | $3.74 | $3.98 | 5,681,600 | — | — |
| 1995-11-20 | $3.81 | $4.05 | 7,051,200 | — | — |
| 1995-11-17 | $3.76 | $3.99 | 12,539,200 | — | — |
| 1995-11-16 | $3.84 | $4.08 | 8,771,200 | — | — |
| 1995-11-15 | $3.91 | $4.15 | 5,398,400 | — | — |
| 1995-11-14 | $3.81 | $4.05 | 3,025,600 | — | — |
| 1995-11-13 | $3.77 | $4.00 | 5,705,600 | — | — |
| 1995-11-10 | $3.73 | $3.97 | 5,680,000 | — | — |
| 1995-11-09 | $3.78 | $4.02 | 5,422,400 | — | — |
| 1995-11-08 | $3.77 | $4.00 | 5,712,000 | — | — |
| 1995-11-07 | $3.75 | $3.98 | 6,768,000 | — | — |
| 1995-11-06 | $3.75 | $3.98 | 11,211,200 | — | — |
| 1995-11-03 | $3.70 | $3.93 | 5,929,600 | — | — |
| 1995-11-02 | $3.72 | $3.95 | 9,723,200 | — | — |
| 1995-11-01 | $3.59 | $3.82 | 4,006,400 | — | — |
| 1995-10-31 | $3.54 | $3.76 | 5,920,000 | — | — |
| 1995-10-30 | $3.56 | $3.78 | 7,107,200 | — | — |
| 1995-10-27 | $3.50 | $3.71 | 8,396,800 | — | — |
| 1995-10-26 | $3.49 | $3.71 | 5,510,400 | — | — |
| 1995-10-25 | $3.52 | $3.74 | 6,976,000 | — | — |
| 1995-10-24 | $3.55 | $3.77 | 3,929,600 | — | — |
| 1995-10-23 | $3.48 | $3.69 | 5,168,000 | — | — |
| 1995-10-20 | $3.46 | $3.68 | 4,736,000 | — | — |
| 1995-10-19 | $3.51 | $3.73 | 7,104,000 | — | — |
| 1995-10-18 | $3.50 | $3.72 | 7,971,200 | — | — |
| 1995-10-17 | $3.43 | $3.64 | 5,376,000 | — | — |
| 1995-10-16 | $3.43 | $3.65 | 4,412,800 | — | — |
| 1995-10-13 | $3.44 | $3.65 | 7,590,400 | — | — |
| 1995-10-12 | $3.41 | $3.62 | 6,825,600 | — | — |
| 1995-10-11 | $3.39 | $3.60 | 5,561,600 | — | — |
| 1995-10-10 | $3.43 | $3.65 | 10,332,800 | — | — |
| 1995-10-09 | $3.47 | $3.69 | 9,299,200 | — | — |
| 1995-10-06 | $3.47 | $3.69 | 9,344,000 | — | — |
| 1995-10-05 | $3.48 | $3.69 | 14,320,000 | — | — |
| 1995-10-04 | $3.49 | $3.71 | 9,548,800 | — | — |
| 1995-10-03 | $3.59 | $3.82 | 14,476,800 | — | — |
| 1995-10-02 | $3.64 | $3.87 | 13,481,600 | — | — |
| 1995-09-29 | $3.47 | $3.69 | 10,390,400 | — | — |
| 1995-09-28 | $3.47 | $3.69 | 16,595,200 | — | — |
| 1995-09-27 | $3.36 | $3.57 | 9,894,400 | — | — |
| 1995-09-26 | $3.36 | $3.57 | 22,851,200 | — | — |
| 1995-09-25 | $3.44 | $3.65 | 16,684,800 | — | — |
| 1995-09-22 | $3.29 | $3.50 | 13,292,800 | — | — |
| 1995-09-21 | $3.22 | $3.42 | 15,382,400 | — | — |
| 1995-09-20 | $3.26 | $3.47 | 11,923,200 | — | — |
| 1995-09-19 | $3.25 | $3.45 | 30,892,800 | — | — |
| 1995-09-18 | $3.11 | $3.31 | 33,942,400 | — | — |
| 1995-09-15 | $2.89 | $3.07 | 9,852,800 | — | — |
| 1995-09-14 | $2.92 | $3.10 | 12,131,200 | — | — |
| 1995-09-13 | $2.91 | $3.10 | 25,862,400 | — | — |
| 1995-09-12 | $2.86 | $3.03 | 2,147,200 | — | — |
| 1995-09-11 | $2.86 | $3.03 | 6,332,800 | — | — |
| 1995-09-08 | $2.86 | $3.04 | 5,395,200 | — | — |
| 1995-09-07 | $2.85 | $3.03 | 12,272,000 | — | — |
| 1995-09-06 | $2.88 | $3.06 | 4,982,400 | — | — |
| 1995-09-05 | $2.89 | $3.07 | 7,110,400 | — | — |
| 1995-09-01 | $2.89 | $3.07 | 9,731,200 | — | — |
| 1995-08-31 | $2.89 | $3.07 | 6,352,000 | — | — |
| 1995-08-30 | $2.95 | $3.14 | 11,424,000 | — | — |
| 1995-08-29 | $2.92 | $3.10 | 9,500,800 | — | — |
| 1995-08-28 | $2.95 | $3.14 | 8,889,600 | — | — |
| 1995-08-25 | $2.95 | $3.13 | 7,718,400 | — | — |
| 1995-08-24 | $2.95 | $3.14 | 8,454,400 | — | — |
| 1995-08-23 | $2.90 | $3.08 | 3,283,200 | — | — |
| 1995-08-22 | $2.89 | $3.07 | 4,976,000 | — | — |
| 1995-08-21 | $2.91 | $3.09 | 5,052,800 | — | — |
| 1995-08-18 | $2.90 | $3.08 | 5,024,000 | — | — |
| 1995-08-17 | $2.92 | $3.10 | 4,969,600 | — | — |
| 1995-08-16 | $2.89 | $3.07 | 6,832,000 | — | — |
| 1995-08-15 | $2.84 | $3.01 | 7,836,800 | — | — |
| 1995-08-14 | $2.87 | $3.05 | 5,126,400 | — | — |
| 1995-08-11 | $2.86 | $3.04 | 5,526,400 | — | — |
| 1995-08-10 | $2.89 | $3.07 | 8,604,800 | — | — |
| 1995-08-09 | $2.94 | $3.12 | 7,238,400 | — | — |
| 1995-08-08 | $2.94 | $3.12 | 21,862,400 | — | — |
| 1995-08-07 | $3.00 | $3.19 | 15,561,600 | — | — |
| 1995-08-04 | $2.93 | $3.11 | 3,635,200 | — | — |
| 1995-08-03 | $2.89 | $3.07 | 7,715,200 | — | — |
| 1995-08-02 | $2.89 | $3.07 | 9,136,000 | — | — |
| 1995-08-01 | $2.85 | $3.03 | 4,822,400 | — | — |
| 1995-07-31 | $2.82 | $3.00 | 4,294,400 | — | — |
| 1995-07-28 | $2.86 | $3.04 | 10,940,800 | — | — |
| 1995-07-27 | $2.84 | $3.02 | 5,993,600 | — | — |
| 1995-07-26 | $2.78 | $2.95 | 10,374,400 | — | — |
| 1995-07-25 | $2.75 | $2.92 | 8,083,200 | — | — |
| 1995-07-24 | $2.70 | $2.87 | 6,604,800 | — | — |
| 1995-07-21 | $2.68 | $2.85 | 8,659,200 | — | — |
| 1995-07-20 | $2.68 | $2.85 | 9,491,200 | — | — |
| 1995-07-19 | $2.62 | $2.78 | 9,286,400 | — | — |
| 1995-07-18 | $2.70 | $2.86 | 10,428,800 | — | — |
| 1995-07-17 | $2.73 | $2.90 | 5,180,800 | — | — |
| 1995-07-14 | $2.71 | $2.88 | 5,408,000 | — | — |
| 1995-07-13 | $2.70 | $2.86 | 6,150,400 | — | — |
| 1995-07-12 | $2.68 | $2.84 | 11,299,200 | — | — |
| 1995-07-11 | $2.72 | $2.89 | 22,092,800 | — | — |
| 1995-07-10 | $2.72 | $2.89 | 14,214,400 | — | — |
| 1995-07-07 | $2.67 | $2.84 | 4,377,600 | — | — |
| 1995-07-06 | $2.68 | $2.85 | 9,011,200 | — | — |
| 1995-07-05 | $2.64 | $2.80 | 5,056,000 | — | — |
| 1995-07-03 | $2.63 | $2.79 | 1,123,200 | — | — |
| 1995-06-30 | $2.63 | $2.79 | 2,707,200 | — | — |
| 1995-06-29 | $2.61 | $2.77 | 5,484,800 | — | — |
| 1995-06-28 | $2.60 | $2.76 | 3,004,800 | — | — |
| 1995-06-27 | $2.59 | $2.75 | 4,185,600 | — | — |
| 1995-06-26 | $2.62 | $2.78 | 3,769,600 | — | — |
| 1995-06-23 | $2.63 | $2.80 | 3,212,800 | — | — |
| 1995-06-22 | $2.66 | $2.83 | 8,025,600 | — | — |
| 1995-06-21 | $2.63 | $2.79 | 3,625,600 | — | — |
| 1995-06-20 | $2.63 | $2.79 | 6,582,400 | — | — |
| 1995-06-19 | $2.67 | $2.84 | 7,564,800 | — | — |
| 1995-06-16 | $2.64 | $2.80 | 10,473,600 | — | — |
| 1995-06-15 | $2.61 | $2.77 | 10,716,800 | — | — |
| 1995-06-14 | $2.55 | $2.70 | 5,920,000 | — | — |
| 1995-06-13 | $2.57 | $2.73 | 5,001,600 | — | — |
| 1995-06-12 | $2.57 | $2.73 | 11,974,400 | — | — |
| 1995-06-09 | $2.49 | $2.65 | 8,016,000 | — | — |
| 1995-06-08 | $2.49 | $2.64 | 2,521,600 | — | — |
| 1995-06-07 | $2.50 | $2.66 | 10,960,000 | — | — |
| 1995-06-06 | $2.47 | $2.62 | 10,537,600 | — | — |
| 1995-06-05 | $2.47 | $2.62 | 13,763,200 | — | — |
| 1995-06-02 | $2.51 | $2.66 | 12,908,800 | — | — |
| 1995-06-01 | $2.46 | $2.61 | 9,843,200 | — | — |
| 1995-05-31 | $2.46 | $2.62 | 16,784,000 | — | — |
| 1995-05-30 | $2.44 | $2.59 | 4,867,200 | — | — |
| 1995-05-26 | $2.45 | $2.60 | 5,235,200 | — | — |
| 1995-05-25 | $2.47 | $2.62 | 11,692,800 | — | — |
| 1995-05-24 | $2.45 | $2.60 | 6,307,200 | — | — |
| 1995-05-23 | $2.52 | $2.67 | 5,715,200 | — | — |
| 1995-05-22 | $2.48 | $2.63 | 4,227,200 | — | — |
| 1995-05-19 | $2.45 | $2.60 | 13,603,200 | — | — |
| 1995-05-18 | $2.46 | $2.61 | 5,756,800 | — | — |
| 1995-05-17 | $2.49 | $2.64 | 8,112,000 | — | — |
| 1995-05-16 | $2.47 | $2.62 | 3,100,800 | — | — |
| 1995-05-15 | $2.50 | $2.65 | 10,096,000 | — | — |
| 1995-05-12 | $2.46 | $2.61 | 4,819,200 | — | — |
| 1995-05-11 | $2.45 | $2.60 | 6,185,600 | — | — |
| 1995-05-10 | $2.45 | $2.60 | 3,561,600 | — | — |
| 1995-05-09 | $2.45 | $2.60 | 4,736,000 | — | — |
| 1995-05-08 | $2.45 | $2.60 | 7,264,000 | — | — |
| 1995-05-05 | $2.40 | $2.55 | 12,192,000 | — | — |
| 1995-05-04 | $2.41 | $2.56 | 9,110,400 | — | — |
| 1995-05-03 | $2.46 | $2.62 | 6,979,200 | — | — |
| 1995-05-02 | $2.42 | $2.57 | 5,705,600 | — | — |
| 1995-05-01 | $2.40 | $2.55 | 5,548,800 | — | — |
| 1995-04-28 | $2.39 | $2.54 | 7,740,800 | — | — |
| 1995-04-27 | $2.36 | $2.51 | 5,449,600 | — | — |
| 1995-04-26 | $2.36 | $2.50 | 10,918,400 | — | — |
| 1995-04-25 | $2.34 | $2.48 | 8,102,400 | — | — |
| 1995-04-24 | $2.31 | $2.45 | 19,683,200 | — | — |
| 1995-04-21 | $2.29 | $2.43 | 19,561,600 | — | — |
| 1995-04-20 | $2.27 | $2.41 | 16,284,800 | — | — |
| 1995-04-19 | $2.29 | $2.43 | 52,777,600 | — | — |
| 1995-04-18 | $2.32 | $2.47 | 8,403,200 | — | — |
| 1995-04-17 | $2.30 | $2.44 | 7,491,200 | — | — |
| 1995-04-13 | $2.34 | $2.48 | 5,398,400 | — | — |
| 1995-04-12 | $2.34 | $2.49 | 4,384,000 | — | — |
| 1995-04-11 | $2.34 | $2.48 | 3,046,400 | — | — |
| 1995-04-10 | $2.34 | $2.48 | 3,043,200 | — | — |
| 1995-04-07 | $2.34 | $2.49 | 5,068,800 | — | — |
| 1995-04-06 | $2.36 | $2.50 | 7,840,000 | — | — |
| 1995-04-05 | $2.37 | $2.51 | 8,041,600 | — | — |
| 1995-04-04 | $2.38 | $2.52 | 10,179,200 | — | — |
| 1995-04-03 | $2.38 | $2.53 | 5,408,000 | — | — |
| 1995-03-31 | $2.34 | $2.49 | 9,408,000 | — | — |
| 1995-03-30 | $2.33 | $2.48 | 8,108,800 | — | — |
| 1995-03-29 | $2.31 | $2.45 | 12,550,400 | — | — |
| 1995-03-28 | $2.34 | $2.48 | 14,179,200 | — | — |
| 1995-03-27 | $2.36 | $2.50 | 8,268,800 | — | — |
| 1995-03-24 | $2.33 | $2.47 | 9,068,800 | — | — |
| 1995-03-23 | $2.31 | $2.45 | 4,742,400 | — | — |
| 1995-03-22 | $2.32 | $2.46 | 9,296,000 | — | — |
| 1995-03-21 | $2.30 | $2.45 | 11,769,600 | — | — |
| 1995-03-20 | $2.37 | $2.51 | 14,745,600 | — | — |
| 1995-03-17 | $2.38 | $2.53 | 26,892,800 | — | — |
| 1995-03-16 | $2.44 | $2.59 | 21,235,200 | — | — |
| 1995-03-15 | $2.39 | $2.53 | 11,113,600 | — | — |
| 1995-03-14 | $2.37 | $2.52 | 4,982,400 | — | — |
| 1995-03-13 | $2.42 | $2.57 | 8,636,800 | — | — |
| 1995-03-10 | $2.39 | $2.54 | 14,540,800 | — | — |
| 1995-03-09 | $2.34 | $2.49 | 18,537,600 | — | — |
| 1995-03-08 | $2.34 | $2.48 | 14,953,600 | — | — |
| 1995-03-07 | $2.29 | $2.43 | 4,364,800 | — | — |
| 1995-03-06 | $2.31 | $2.45 | 3,830,400 | — | — |
| 1995-03-03 | $2.32 | $2.47 | 5,792,000 | — | — |
| 1995-03-02 | $2.32 | $2.46 | 6,790,400 | — | — |
| 1995-03-01 | $2.28 | $2.42 | 5,024,000 | — | — |
| 1995-02-28 | $2.25 | $2.38 | 5,424,000 | — | — |
| 1995-02-27 | $2.27 | $2.41 | 9,699,200 | — | — |
| 1995-02-24 | $2.30 | $2.44 | 4,032,000 | — | — |
| 1995-02-23 | $2.27 | $2.40 | 9,280,000 | — | — |
| 1995-02-22 | $2.23 | $2.37 | 8,960,000 | — | — |
| 1995-02-21 | $2.23 | $2.37 | 18,086,400 | — | — |
| 1995-02-17 | $2.19 | $2.33 | 4,051,200 | — | — |
| 1995-02-16 | $2.19 | $2.32 | 3,865,600 | — | — |
| 1995-02-15 | $2.18 | $2.32 | 8,390,400 | — | — |
| 1995-02-14 | $2.21 | $2.34 | 3,011,200 | — | — |
| 1995-02-13 | $2.21 | $2.34 | 3,561,600 | — | — |
| 1995-02-10 | $2.20 | $2.33 | 9,104,000 | — | — |
| 1995-02-09 | $2.17 | $2.30 | 3,776,000 | — | — |
| 1995-02-08 | $2.17 | $2.30 | 5,497,600 | — | — |
| 1995-02-07 | $2.18 | $2.32 | 11,196,800 | — | — |
| 1995-02-06 | $2.16 | $2.30 | 17,148,800 | — | — |
| 1995-02-03 | $2.22 | $2.35 | 8,195,200 | — | — |
| 1995-02-02 | $2.18 | $2.32 | 5,372,800 | — | — |
| 1995-02-01 | $2.18 | $2.32 | 16,278,400 | — | — |
| 1995-01-31 | $2.22 | $2.35 | 12,064,000 | — | — |
| 1995-01-30 | $2.27 | $2.41 | 3,984,000 | — | — |
| 1995-01-27 | $2.29 | $2.42 | 3,292,800 | — | — |
| 1995-01-26 | $2.27 | $2.41 | 4,147,200 | — | — |
| 1995-01-25 | $2.28 | $2.42 | 9,116,800 | — | — |
| 1995-01-24 | $2.26 | $2.40 | 6,934,400 | — | — |
| 1995-01-23 | $2.30 | $2.44 | 7,571,200 | — | — |
| 1995-01-20 | $2.25 | $2.38 | 6,521,600 | — | — |
| 1995-01-19 | $2.24 | $2.38 | 6,080,000 | — | — |
| 1995-01-18 | $2.27 | $2.40 | 6,342,400 | — | — |
| 1995-01-17 | $2.27 | $2.41 | 11,456,000 | — | — |
| 1995-01-16 | $2.28 | $2.42 | 8,688,000 | — | — |
| 1995-01-13 | $2.25 | $2.39 | 8,243,200 | — | — |
| 1995-01-12 | $2.24 | $2.38 | 5,088,000 | — | — |
| 1995-01-11 | $2.24 | $2.38 | 6,268,800 | — | — |
| 1995-01-10 | $2.25 | $2.39 | 12,022,400 | — | — |
| 1995-01-09 | $2.25 | $2.38 | 3,152,000 | — | — |
| 1995-01-06 | $2.23 | $2.37 | 8,915,200 | — | — |
| 1995-01-05 | $2.25 | $2.38 | 7,913,600 | — | — |
| 1995-01-04 | $2.25 | $2.38 | 12,208,000 | — | — |
| 1995-01-03 | $2.25 | $2.39 | 21,308,800 | — | — |