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
- 1992-03-27 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 | $2.63 | $2.75 | 14,200 | — | — |
| 1995-12-28 | $2.69 | $2.82 | 22,800 | — | — |
| 1995-12-27 | $2.69 | $2.82 | 17,000 | — | — |
| 1995-12-26 | $2.69 | $2.82 | 6,400 | — | — |
| 1995-12-22 | $2.69 | $2.82 | 28,200 | — | — |
| 1995-12-21 | $2.56 | $2.68 | 33,800 | — | — |
| 1995-12-20 | $2.38 | $2.49 | 5,000 | — | — |
| 1995-12-19 | $2.44 | $2.55 | 13,200 | — | — |
| 1995-12-18 | $2.50 | $2.62 | 21,000 | — | — |
| 1995-12-15 | $2.50 | $2.62 | 12,200 | — | — |
| 1995-12-14 | $2.50 | $2.62 | 17,200 | — | — |
| 1995-12-13 | $2.50 | $2.62 | 29,800 | — | — |
| 1995-12-12 | $2.53 | $2.65 | 10,600 | — | — |
| 1995-12-11 | $2.56 | $2.68 | 16,600 | — | — |
| 1995-12-08 | $2.53 | $2.65 | 3,200 | — | — |
| 1995-12-07 | $2.50 | $2.62 | 12,800 | — | — |
| 1995-12-06 | $2.50 | $2.62 | 33,200 | — | — |
| 1995-12-05 | $2.56 | $2.68 | 34,600 | — | — |
| 1995-12-04 | $2.63 | $2.75 | 14,800 | — | — |
| 1995-12-01 | $2.63 | $2.75 | 13,200 | — | — |
| 1995-11-30 | $2.63 | $2.75 | 30,400 | — | — |
| 1995-11-29 | $2.69 | $2.76 | 48,800 | — | — |
| 1995-11-28 | $2.63 | $2.70 | 99,600 | — | — |
| 1995-11-27 | $2.56 | $2.63 | 68,000 | — | — |
| 1995-11-24 | $3.06 | $3.15 | 600 | — | — |
| 1995-11-22 | $3.00 | $3.08 | 5,600 | — | — |
| 1995-11-21 | $3.19 | $3.28 | 9,200 | — | — |
| 1995-11-20 | $3.06 | $3.15 | 5,000 | — | — |
| 1995-11-17 | $3.06 | $3.15 | 5,400 | — | — |
| 1995-11-16 | $3.06 | $3.15 | 6,200 | — | — |
| 1995-11-15 | $3.09 | $3.18 | 4,800 | — | — |
| 1995-11-14 | $3.19 | $3.28 | 3,200 | — | — |
| 1995-11-13 | $3.19 | $3.28 | 7,400 | — | — |
| 1995-11-10 | $3.13 | $3.21 | 4,800 | — | — |
| 1995-11-09 | $3.16 | $3.25 | 7,000 | — | — |
| 1995-11-08 | $3.13 | $3.21 | 3,000 | — | — |
| 1995-11-07 | $3.19 | $3.28 | 9,600 | — | — |
| 1995-11-06 | $3.25 | $3.34 | 400 | — | — |
| 1995-11-03 | $3.31 | $3.41 | 9,400 | — | — |
| 1995-11-02 | $3.19 | $3.28 | 5,200 | — | — |
| 1995-11-01 | $3.25 | $3.34 | 6,000 | — | — |
| 1995-10-31 | $3.31 | $3.41 | 6,600 | — | — |
| 1995-10-30 | $3.25 | $3.34 | 1,800 | — | — |
| 1995-10-27 | $3.31 | $3.41 | 7,600 | — | — |
| 1995-10-26 | $3.31 | $3.41 | 4,000 | — | — |
| 1995-10-25 | $3.31 | $3.41 | 3,200 | — | — |
| 1995-10-24 | $3.25 | $3.34 | 7,600 | — | — |
| 1995-10-23 | $3.31 | $3.41 | 2,400 | — | — |
| 1995-10-20 | $3.31 | $3.41 | 1,400 | — | — |
| 1995-10-19 | $3.25 | $3.34 | 3,600 | — | — |
| 1995-10-18 | $3.25 | $3.34 | 200 | — | — |
| 1995-10-17 | $3.25 | $3.34 | 2,200 | — | — |
| 1995-10-16 | $3.31 | $3.41 | 0 | — | — |
| 1995-10-13 | $3.31 | $3.41 | 1,000 | — | — |
| 1995-10-12 | $3.25 | $3.34 | 1,800 | — | — |
| 1995-10-11 | $3.19 | $3.28 | 800 | — | — |
| 1995-10-10 | $3.19 | $3.28 | 19,800 | — | — |
| 1995-10-09 | $3.19 | $3.28 | 6,800 | — | — |
| 1995-10-06 | $3.31 | $3.41 | 13,200 | — | — |
| 1995-10-05 | $3.44 | $3.53 | 9,200 | — | — |
| 1995-10-04 | $3.44 | $3.53 | 6,800 | — | — |
| 1995-10-03 | $3.44 | $3.53 | 5,800 | — | — |
| 1995-10-02 | $3.38 | $3.47 | 3,600 | — | — |
| 1995-09-29 | $3.50 | $3.60 | 4,000 | — | — |
| 1995-09-28 | $3.56 | $3.66 | 1,200 | — | — |
| 1995-09-27 | $3.56 | $3.66 | 11,600 | — | — |
| 1995-09-26 | $3.75 | $3.86 | 4,800 | — | — |
| 1995-09-25 | $3.75 | $3.86 | 23,400 | — | — |
| 1995-09-22 | $3.50 | $3.60 | 9,200 | — | — |
| 1995-09-21 | $3.56 | $3.66 | 17,800 | — | — |
| 1995-09-20 | $3.56 | $3.66 | 24,400 | — | — |
| 1995-09-19 | $3.38 | $3.47 | 27,200 | — | — |
| 1995-09-18 | $3.44 | $3.53 | 8,200 | — | — |
| 1995-09-15 | $3.38 | $3.47 | 25,000 | — | — |
| 1995-09-14 | $3.38 | $3.47 | 7,200 | — | — |
| 1995-09-13 | $3.44 | $3.53 | 4,600 | — | — |
| 1995-09-12 | $3.56 | $3.66 | 15,800 | — | — |
| 1995-09-11 | $3.50 | $3.60 | 7,000 | — | — |
| 1995-09-08 | $3.47 | $3.57 | 9,400 | — | — |
| 1995-09-07 | $3.50 | $3.60 | 45,000 | — | — |
| 1995-09-06 | $3.19 | $3.28 | 79,000 | — | — |
| 1995-09-05 | $3.25 | $3.34 | 19,200 | — | — |
| 1995-09-01 | $3.38 | $3.47 | 7,600 | — | — |
| 1995-08-31 | $3.44 | $3.53 | 46,400 | — | — |
| 1995-08-30 | $3.56 | $3.66 | 2,000 | — | — |
| 1995-08-29 | $3.56 | $3.66 | 8,600 | — | — |
| 1995-08-28 | $3.56 | $3.66 | 6,200 | — | — |
| 1995-08-25 | $3.50 | $3.60 | 7,600 | — | — |
| 1995-08-24 | $3.47 | $3.57 | 10,600 | — | — |
| 1995-08-23 | $3.47 | $3.57 | 9,400 | — | — |
| 1995-08-22 | $3.53 | $3.63 | 20,400 | — | — |
| 1995-08-21 | $3.44 | $3.53 | 14,400 | — | — |
| 1995-08-18 | $3.50 | $3.60 | 22,600 | — | — |
| 1995-08-17 | $3.72 | $3.82 | 14,000 | — | — |
| 1995-08-16 | $3.63 | $3.73 | 4,200 | — | — |
| 1995-08-15 | $3.53 | $3.63 | 8,600 | — | — |
| 1995-08-14 | $3.56 | $3.66 | 9,400 | — | — |
| 1995-08-11 | $3.50 | $3.60 | 12,000 | — | — |
| 1995-08-10 | $3.63 | $3.73 | 6,400 | — | — |
| 1995-08-09 | $3.75 | $3.86 | 14,800 | — | — |
| 1995-08-08 | $3.56 | $3.66 | 15,400 | — | — |
| 1995-08-07 | $3.50 | $3.60 | 9,200 | — | — |
| 1995-08-04 | $3.44 | $3.53 | 12,200 | — | — |
| 1995-08-03 | $3.44 | $3.53 | 13,800 | — | — |
| 1995-08-02 | $3.50 | $3.60 | 12,200 | — | — |
| 1995-08-01 | $3.50 | $3.60 | 30,400 | — | — |
| 1995-07-31 | $3.56 | $3.66 | 9,000 | — | — |
| 1995-07-28 | $3.63 | $3.73 | 10,000 | — | — |
| 1995-07-27 | $3.56 | $3.66 | 20,200 | — | — |
| 1995-07-26 | $3.47 | $3.57 | 8,800 | — | — |
| 1995-07-25 | $3.44 | $3.53 | 17,200 | — | — |
| 1995-07-24 | $3.38 | $3.47 | 33,200 | — | — |
| 1995-07-21 | $3.69 | $3.79 | 46,200 | — | — |
| 1995-07-20 | $3.50 | $3.60 | 10,200 | — | — |
| 1995-07-19 | $3.50 | $3.60 | 30,200 | — | — |
| 1995-07-18 | $3.88 | $3.98 | 9,400 | — | — |
| 1995-07-17 | $3.81 | $3.92 | 32,800 | — | — |
| 1995-07-14 | $4.00 | $4.11 | 15,400 | — | — |
| 1995-07-13 | $3.88 | $3.98 | 131,400 | — | — |
| 1995-07-12 | $4.19 | $4.31 | 106,600 | — | — |
| 1995-07-11 | $3.34 | $3.44 | 11,600 | — | — |
| 1995-07-10 | $3.41 | $3.50 | 5,400 | — | — |
| 1995-07-07 | $3.38 | $3.47 | 11,600 | — | — |
| 1995-07-06 | $3.44 | $3.53 | 12,600 | — | — |
| 1995-07-05 | $3.44 | $3.53 | 7,400 | — | — |
| 1995-07-03 | $3.50 | $3.60 | 9,200 | — | — |
| 1995-06-30 | $3.44 | $3.53 | 8,400 | — | — |
| 1995-06-29 | $3.38 | $3.47 | 12,400 | — | — |
| 1995-06-28 | $3.50 | $3.60 | 10,200 | — | — |
| 1995-06-27 | $3.31 | $3.41 | 11,600 | — | — |
| 1995-06-26 | $3.44 | $3.53 | 18,000 | — | — |
| 1995-06-23 | $3.38 | $3.47 | 6,400 | — | — |
| 1995-06-22 | $3.38 | $3.47 | 27,200 | — | — |
| 1995-06-21 | $3.50 | $3.60 | 55,000 | — | — |
| 1995-06-20 | $3.31 | $3.41 | 41,200 | — | — |
| 1995-06-19 | $3.66 | $3.76 | 58,000 | — | — |
| 1995-06-16 | $3.84 | $3.95 | 83,800 | — | — |
| 1995-06-15 | $3.69 | $3.79 | 95,800 | — | — |
| 1995-06-14 | $3.56 | $3.66 | 121,800 | — | — |
| 1995-06-13 | $3.19 | $3.28 | 48,800 | — | — |
| 1995-06-12 | $3.13 | $3.21 | 49,800 | — | — |
| 1995-06-09 | $3.06 | $3.15 | 44,800 | — | — |
| 1995-06-08 | $3.13 | $3.21 | 79,400 | — | — |
| 1995-06-07 | $2.81 | $2.89 | 51,600 | — | — |
| 1995-06-06 | $2.56 | $2.63 | 16,400 | — | — |
| 1995-06-05 | $2.56 | $2.63 | 16,600 | — | — |
| 1995-06-02 | $2.53 | $2.60 | 4,600 | — | — |
| 1995-06-01 | $2.53 | $2.60 | 7,200 | — | — |
| 1995-05-31 | $2.44 | $2.51 | 800 | — | — |
| 1995-05-30 | $2.50 | $2.57 | 6,200 | — | — |
| 1995-05-26 | $2.53 | $2.60 | 13,800 | — | — |
| 1995-05-25 | $2.53 | $2.60 | 14,800 | — | — |
| 1995-05-24 | $2.50 | $2.57 | 1,800 | — | — |
| 1995-05-23 | $2.50 | $2.57 | 10,000 | — | — |
| 1995-05-22 | $2.44 | $2.51 | 8,000 | — | — |
| 1995-05-19 | $2.50 | $2.57 | 1,000 | — | — |
| 1995-05-18 | $2.50 | $2.57 | 13,000 | — | — |
| 1995-05-17 | $2.56 | $2.63 | 23,200 | — | — |
| 1995-05-16 | $2.50 | $2.57 | 2,000 | — | — |
| 1995-05-15 | $2.56 | $2.63 | 2,400 | — | — |
| 1995-05-12 | $2.53 | $2.60 | 2,000 | — | — |
| 1995-05-11 | $2.56 | $2.63 | 7,600 | — | — |
| 1995-05-10 | $2.56 | $2.63 | 38,400 | — | — |
| 1995-05-09 | $2.44 | $2.51 | 3,000 | — | — |
| 1995-05-08 | $2.44 | $2.51 | 2,000 | — | — |
| 1995-05-05 | $2.44 | $2.51 | 8,000 | — | — |
| 1995-05-04 | $2.44 | $2.51 | 14,400 | — | — |
| 1995-05-03 | $2.38 | $2.44 | 6,000 | — | — |
| 1995-05-02 | $2.41 | $2.47 | 20,200 | — | — |
| 1995-05-01 | $2.44 | $2.51 | 5,800 | — | — |
| 1995-04-28 | $2.41 | $2.47 | 9,200 | — | — |
| 1995-04-27 | $2.44 | $2.51 | 20,400 | — | — |
| 1995-04-26 | $2.50 | $2.57 | 22,600 | — | — |
| 1995-04-25 | $2.50 | $2.57 | 6,200 | — | — |
| 1995-04-24 | $2.56 | $2.63 | 23,200 | — | — |
| 1995-04-21 | $2.31 | $2.38 | 17,800 | — | — |
| 1995-04-20 | $2.38 | $2.44 | 10,000 | — | — |
| 1995-04-19 | $2.38 | $2.44 | 24,600 | — | — |
| 1995-04-18 | $2.38 | $2.44 | 30,000 | — | — |
| 1995-04-17 | $2.38 | $2.44 | 36,600 | — | — |
| 1995-04-13 | $2.44 | $2.51 | 79,800 | — | — |
| 1995-04-12 | $2.38 | $2.44 | 54,600 | — | — |
| 1995-04-11 | $1.88 | $1.93 | 800 | — | — |
| 1995-04-10 | $1.91 | $1.96 | 1,000 | — | — |
| 1995-04-07 | $1.94 | $1.99 | 7,600 | — | — |
| 1995-04-06 | $1.88 | $1.93 | 0 | — | — |
| 1995-04-05 | $1.88 | $1.93 | 8,400 | — | — |
| 1995-04-04 | $1.88 | $1.93 | 12,600 | — | — |
| 1995-04-03 | $1.88 | $1.93 | 400 | — | — |
| 1995-03-31 | $1.94 | $1.99 | 5,600 | — | — |
| 1995-03-30 | $1.88 | $1.93 | 6,800 | — | — |
| 1995-03-29 | $1.94 | $1.99 | 7,000 | — | — |
| 1995-03-28 | $1.88 | $1.93 | 0 | — | — |
| 1995-03-27 | $1.88 | $1.93 | 12,200 | — | — |
| 1995-03-24 | $1.94 | $1.99 | 8,400 | — | — |
| 1995-03-23 | $1.88 | $1.93 | 0 | — | — |
| 1995-03-22 | $1.88 | $1.93 | 4,800 | — | — |
| 1995-03-21 | $1.84 | $1.90 | 20,400 | — | — |
| 1995-03-20 | $1.97 | $2.02 | 1,600 | — | — |
| 1995-03-17 | $2.00 | $2.06 | 7,000 | — | — |
| 1995-03-16 | $2.06 | $2.12 | 3,000 | — | — |
| 1995-03-15 | $2.00 | $2.06 | 17,600 | — | — |
| 1995-03-14 | $2.00 | $2.06 | 1,000 | — | — |
| 1995-03-13 | $2.06 | $2.12 | 9,000 | — | — |
| 1995-03-10 | $2.00 | $2.06 | 2,400 | — | — |
| 1995-03-09 | $2.03 | $2.09 | 32,800 | — | — |
| 1995-03-08 | $1.81 | $1.86 | 0 | — | — |
| 1995-03-07 | $1.81 | $1.86 | 12,000 | — | — |
| 1995-03-06 | $1.81 | $1.86 | 11,000 | — | — |
| 1995-03-03 | $1.84 | $1.90 | 1,600 | — | — |
| 1995-03-02 | $1.88 | $1.93 | 5,000 | — | — |
| 1995-03-01 | $1.81 | $1.86 | 10,800 | — | — |
| 1995-02-28 | $1.75 | $1.80 | 47,600 | — | — |
| 1995-02-27 | $1.81 | $1.86 | 19,400 | — | — |
| 1995-02-24 | $1.84 | $1.90 | 3,000 | — | — |
| 1995-02-23 | $1.75 | $1.80 | 24,400 | — | — |
| 1995-02-22 | $1.81 | $1.86 | 800 | — | — |
| 1995-02-21 | $1.84 | $1.90 | 6,000 | — | — |
| 1995-02-17 | $1.84 | $1.90 | 12,800 | — | — |
| 1995-02-16 | $1.91 | $1.96 | 21,400 | — | — |
| 1995-02-15 | $1.81 | $1.86 | 0 | — | — |
| 1995-02-14 | $1.81 | $1.86 | 24,600 | — | — |
| 1995-02-13 | $1.75 | $1.80 | 20,800 | — | — |
| 1995-02-10 | $1.94 | $1.99 | 7,000 | — | — |
| 1995-02-09 | $1.91 | $1.96 | 7,600 | — | — |
| 1995-02-08 | $1.88 | $1.93 | 13,600 | — | — |
| 1995-02-07 | $1.88 | $1.93 | 22,000 | — | — |
| 1995-02-06 | $1.94 | $1.99 | 17,400 | — | — |
| 1995-02-03 | $2.00 | $2.06 | 15,000 | — | — |
| 1995-02-02 | $1.88 | $1.93 | 27,400 | — | — |
| 1995-02-01 | $1.78 | $1.83 | 17,200 | — | — |
| 1995-01-31 | $1.84 | $1.90 | 13,200 | — | — |
| 1995-01-30 | $1.88 | $1.93 | 8,000 | — | — |
| 1995-01-27 | $1.84 | $1.90 | 7,000 | — | — |
| 1995-01-26 | $1.88 | $1.93 | 8,600 | — | — |
| 1995-01-25 | $1.88 | $1.93 | 5,000 | — | — |
| 1995-01-24 | $1.94 | $1.99 | 34,200 | — | — |
| 1995-01-23 | $1.75 | $1.80 | 19,000 | — | — |
| 1995-01-20 | $1.81 | $1.86 | 36,200 | — | — |
| 1995-01-19 | $1.94 | $1.99 | 27,200 | — | — |
| 1995-01-18 | $2.00 | $2.06 | 18,000 | — | — |
| 1995-01-17 | $2.25 | $2.31 | 2,800 | — | — |
| 1995-01-16 | $2.25 | $2.31 | 9,200 | — | — |
| 1995-01-13 | $2.25 | $2.31 | 8,000 | — | — |
| 1995-01-12 | $2.25 | $2.31 | 7,600 | — | — |
| 1995-01-11 | $2.19 | $2.25 | 18,200 | — | — |
| 1995-01-10 | $2.13 | $2.19 | 20,400 | — | — |
| 1995-01-09 | $1.94 | $1.99 | 9,600 | — | — |
| 1995-01-06 | $2.19 | $2.25 | 8,000 | — | — |
| 1995-01-05 | $2.13 | $2.19 | 11,600 | — | — |
| 1995-01-04 | $2.13 | $2.19 | 21,800 | — | — |
| 1995-01-03 | $2.22 | $2.28 | 6,000 | — | — |