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
- 1994-11-07 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 | $2.69 | $2.77 | 69,300 | — | — |
| 1995-12-28 | $2.64 | $2.71 | 86,400 | — | — |
| 1995-12-27 | $2.67 | $2.74 | 11,700 | — | — |
| 1995-12-26 | $2.64 | $2.71 | 72,000 | — | — |
| 1995-12-22 | $2.61 | $2.69 | 11,700 | — | — |
| 1995-12-21 | $2.65 | $2.73 | 46,800 | — | — |
| 1995-12-20 | $2.61 | $2.69 | 101,700 | — | — |
| 1995-12-19 | $2.67 | $2.74 | 1,054,800 | — | — |
| 1995-12-18 | $2.75 | $2.83 | 368,100 | — | — |
| 1995-12-15 | $2.75 | $2.83 | 5,400 | — | — |
| 1995-12-14 | $2.75 | $2.83 | 1,800 | — | — |
| 1995-12-13 | $2.83 | $2.91 | 11,700 | — | — |
| 1995-12-12 | $2.81 | $2.89 | 12,600 | — | — |
| 1995-12-11 | $2.79 | $2.87 | 24,300 | — | — |
| 1995-12-08 | $2.76 | $2.84 | 22,500 | — | — |
| 1995-12-07 | $2.78 | $2.86 | 87,300 | — | — |
| 1995-12-06 | $2.75 | $2.83 | 62,100 | — | — |
| 1995-12-05 | $2.78 | $2.86 | 18,900 | — | — |
| 1995-12-04 | $2.78 | $2.86 | 186,300 | — | — |
| 1995-12-01 | $2.75 | $2.83 | 22,500 | — | — |
| 1995-11-30 | $2.81 | $2.89 | 6,300 | — | — |
| 1995-11-29 | $2.75 | $2.83 | 1,800 | — | — |
| 1995-11-28 | $2.78 | $2.86 | 31,500 | — | — |
| 1995-11-27 | $2.75 | $2.83 | 69,300 | — | — |
| 1995-11-24 | $2.81 | $2.89 | 0 | — | — |
| 1995-11-22 | $2.81 | $2.89 | 9,000 | — | — |
| 1995-11-21 | $2.76 | $2.84 | 45,900 | — | — |
| 1995-11-20 | $2.78 | $2.86 | 17,100 | — | — |
| 1995-11-17 | $2.81 | $2.89 | 9,900 | — | — |
| 1995-11-16 | $2.75 | $2.83 | 21,600 | — | — |
| 1995-11-15 | $2.75 | $2.83 | 101,700 | — | — |
| 1995-11-14 | $2.78 | $2.86 | 13,500 | — | — |
| 1995-11-13 | $2.78 | $2.86 | 26,100 | — | — |
| 1995-11-10 | $2.72 | $2.80 | 1,800 | — | — |
| 1995-11-09 | $2.72 | $2.80 | 96,300 | — | — |
| 1995-11-08 | $2.72 | $2.80 | 9,000 | — | — |
| 1995-11-07 | $2.81 | $2.89 | 36,900 | — | — |
| 1995-11-06 | $2.83 | $2.91 | 1,800 | — | — |
| 1995-11-03 | $2.78 | $2.86 | 34,200 | — | — |
| 1995-11-02 | $2.75 | $2.83 | 31,500 | — | — |
| 1995-11-01 | $2.78 | $2.86 | 223,200 | — | — |
| 1995-10-31 | $2.81 | $2.89 | 72,900 | — | — |
| 1995-10-30 | $2.83 | $2.91 | 68,400 | — | — |
| 1995-10-27 | $2.89 | $2.97 | 143,100 | — | — |
| 1995-10-26 | $2.97 | $3.04 | 269,100 | — | — |
| 1995-10-25 | $2.92 | $2.98 | 67,500 | — | — |
| 1995-10-24 | $3.00 | $3.07 | 82,800 | — | — |
| 1995-10-23 | $2.92 | $2.98 | 203,400 | — | — |
| 1995-10-20 | $2.89 | $2.96 | 419,400 | — | — |
| 1995-10-19 | $2.67 | $2.73 | 13,500 | — | — |
| 1995-10-18 | $2.72 | $2.78 | 141,300 | — | — |
| 1995-10-17 | $2.72 | $2.78 | 243,000 | — | — |
| 1995-10-16 | $2.68 | $2.74 | 797,400 | — | — |
| 1995-10-13 | $2.69 | $2.76 | 74,700 | — | — |
| 1995-10-12 | $2.64 | $2.70 | 162,000 | — | — |
| 1995-10-11 | $2.72 | $2.78 | 84,600 | — | — |
| 1995-10-10 | $2.64 | $2.70 | 99,900 | — | — |
| 1995-10-09 | $2.69 | $2.76 | 53,100 | — | — |
| 1995-10-06 | $2.72 | $2.78 | 26,100 | — | — |
| 1995-10-05 | $2.69 | $2.76 | 52,200 | — | — |
| 1995-10-04 | $2.67 | $2.73 | 141,300 | — | — |
| 1995-10-03 | $2.67 | $2.73 | 147,600 | — | — |
| 1995-10-02 | $2.64 | $2.70 | 51,300 | — | — |
| 1995-09-29 | $2.67 | $2.73 | 793,800 | — | — |
| 1995-09-28 | $2.47 | $2.53 | 60,300 | — | — |
| 1995-09-27 | $2.46 | $2.51 | 105,300 | — | — |
| 1995-09-26 | $2.47 | $2.53 | 53,100 | — | — |
| 1995-09-25 | $2.44 | $2.50 | 4,500 | — | — |
| 1995-09-22 | $2.44 | $2.50 | 113,400 | — | — |
| 1995-09-21 | $2.42 | $2.47 | 76,500 | — | — |
| 1995-09-20 | $2.44 | $2.50 | 123,300 | — | — |
| 1995-09-19 | $2.44 | $2.50 | 195,300 | — | — |
| 1995-09-18 | $2.58 | $2.64 | 27,900 | — | — |
| 1995-09-15 | $2.56 | $2.61 | 21,600 | — | — |
| 1995-09-14 | $2.53 | $2.59 | 127,800 | — | — |
| 1995-09-13 | $2.61 | $2.67 | 187,200 | — | — |
| 1995-09-12 | $2.47 | $2.53 | 3,600 | — | — |
| 1995-09-11 | $2.53 | $2.59 | 80,100 | — | — |
| 1995-09-08 | $2.53 | $2.59 | 108,000 | — | — |
| 1995-09-07 | $2.44 | $2.50 | 60,300 | — | — |
| 1995-09-06 | $2.42 | $2.47 | 320,400 | — | — |
| 1995-09-05 | $2.42 | $2.47 | 47,700 | — | — |
| 1995-09-01 | $2.36 | $2.42 | 60,300 | — | — |
| 1995-08-31 | $2.39 | $2.44 | 2,700 | — | — |
| 1995-08-30 | $2.36 | $2.42 | 63,900 | — | — |
| 1995-08-29 | $2.39 | $2.44 | 153,000 | — | — |
| 1995-08-28 | $2.33 | $2.39 | 109,800 | — | — |
| 1995-08-25 | $2.32 | $2.37 | 96,300 | — | — |
| 1995-08-24 | $2.28 | $2.33 | 44,100 | — | — |
| 1995-08-23 | $2.31 | $2.36 | 79,200 | — | — |
| 1995-08-22 | $2.25 | $2.30 | 31,500 | — | — |
| 1995-08-21 | $2.28 | $2.33 | 23,400 | — | — |
| 1995-08-18 | $2.28 | $2.33 | 168,300 | — | — |
| 1995-08-17 | $2.28 | $2.33 | 89,100 | — | — |
| 1995-08-16 | $2.28 | $2.33 | 125,100 | — | — |
| 1995-08-15 | $2.28 | $2.33 | 138,600 | — | — |
| 1995-08-14 | $2.25 | $2.30 | 328,500 | — | — |
| 1995-08-11 | $2.24 | $2.29 | 115,200 | — | — |
| 1995-08-10 | $2.24 | $2.29 | 45,000 | — | — |
| 1995-08-09 | $2.24 | $2.29 | 65,700 | — | — |
| 1995-08-08 | $2.22 | $2.27 | 44,100 | — | — |
| 1995-08-07 | $2.25 | $2.30 | 72,900 | — | — |
| 1995-08-04 | $2.22 | $2.27 | 57,600 | — | — |
| 1995-08-03 | $2.22 | $2.27 | 72,900 | — | — |
| 1995-08-02 | $2.22 | $2.27 | 67,500 | — | — |
| 1995-08-01 | $2.22 | $2.27 | 24,300 | — | — |
| 1995-07-31 | $2.25 | $2.30 | 46,800 | — | — |
| 1995-07-28 | $2.25 | $2.30 | 180,900 | — | — |
| 1995-07-27 | $2.24 | $2.27 | 274,500 | — | — |
| 1995-07-26 | $2.23 | $2.26 | 139,500 | — | — |
| 1995-07-25 | $2.23 | $2.26 | 313,200 | — | — |
| 1995-07-24 | $2.28 | $2.31 | 474,300 | — | — |
| 1995-07-21 | $2.22 | $2.26 | 263,700 | — | — |
| 1995-07-20 | $2.22 | $2.26 | 108,900 | — | — |
| 1995-07-19 | $2.15 | $2.19 | 138,600 | — | — |
| 1995-07-18 | $2.18 | $2.21 | 187,200 | — | — |
| 1995-07-17 | $2.18 | $2.21 | 313,200 | — | — |
| 1995-07-14 | $2.15 | $2.19 | 108,900 | — | — |
| 1995-07-13 | $2.22 | $2.26 | 53,100 | — | — |
| 1995-07-12 | $2.19 | $2.23 | 34,200 | — | — |
| 1995-07-11 | $2.14 | $2.17 | 128,700 | — | — |
| 1995-07-10 | $2.25 | $2.28 | 14,400 | — | — |
| 1995-07-07 | $2.14 | $2.17 | 222,300 | — | — |
| 1995-07-06 | $2.18 | $2.21 | 101,700 | — | — |
| 1995-07-05 | $2.19 | $2.23 | 152,100 | — | — |
| 1995-07-03 | $2.17 | $2.20 | 39,600 | — | — |
| 1995-06-30 | $2.14 | $2.17 | 212,400 | — | — |
| 1995-06-29 | $2.11 | $2.14 | 37,800 | — | — |
| 1995-06-28 | $2.07 | $2.10 | 52,200 | — | — |
| 1995-06-27 | $2.08 | $2.12 | 22,500 | — | — |
| 1995-06-26 | $2.08 | $2.12 | 11,700 | — | — |
| 1995-06-23 | $2.08 | $2.12 | 47,700 | — | — |
| 1995-06-22 | $2.06 | $2.09 | 4,500 | — | — |
| 1995-06-21 | $2.03 | $2.07 | 54,000 | — | — |
| 1995-06-20 | $2.04 | $2.07 | 101,700 | — | — |
| 1995-06-19 | $2.03 | $2.06 | 22,500 | — | — |
| 1995-06-16 | $2.03 | $2.06 | 224,100 | — | — |
| 1995-06-15 | $2.03 | $2.06 | 180,900 | — | — |
| 1995-06-14 | $2.00 | $2.03 | 145,800 | — | — |
| 1995-06-13 | $2.01 | $2.04 | 42,300 | — | — |
| 1995-06-12 | $2.01 | $2.04 | 112,500 | — | — |
| 1995-06-09 | $2.00 | $2.03 | 344,700 | — | — |
| 1995-06-08 | $2.01 | $2.04 | 426,600 | — | — |
| 1995-06-07 | $2.06 | $2.09 | 193,500 | — | — |
| 1995-06-06 | $2.04 | $2.07 | 326,700 | — | — |
| 1995-06-05 | $2.06 | $2.09 | 243,000 | — | — |
| 1995-06-02 | $2.07 | $2.10 | 51,300 | — | — |
| 1995-06-01 | $2.08 | $2.12 | 108,900 | — | — |
| 1995-05-31 | $2.08 | $2.12 | 16,200 | — | — |
| 1995-05-30 | $2.03 | $2.06 | 97,200 | — | — |
| 1995-05-26 | $2.07 | $2.10 | 143,100 | — | — |
| 1995-05-25 | $2.08 | $2.12 | 2,700 | — | — |
| 1995-05-24 | $2.08 | $2.12 | 7,200 | — | — |
| 1995-05-23 | $2.06 | $2.09 | 131,400 | — | — |
| 1995-05-22 | $2.08 | $2.12 | 106,200 | — | — |
| 1995-05-19 | $2.07 | $2.10 | 66,600 | — | — |
| 1995-05-18 | $2.03 | $2.06 | 51,300 | — | — |
| 1995-05-17 | $2.03 | $2.06 | 205,200 | — | — |
| 1995-05-16 | $2.00 | $2.03 | 156,600 | — | — |
| 1995-05-15 | $2.00 | $2.03 | 140,400 | — | — |
| 1995-05-12 | $2.00 | $2.03 | 60,300 | — | — |
| 1995-05-11 | $1.94 | $1.97 | 170,100 | — | — |
| 1995-05-10 | $1.97 | $2.00 | 8,100 | — | — |
| 1995-05-09 | $1.96 | $1.99 | 64,800 | — | — |
| 1995-05-08 | $1.96 | $1.99 | 112,500 | — | — |
| 1995-05-05 | $2.00 | $2.03 | 3,600 | — | — |
| 1995-05-04 | $1.94 | $1.97 | 21,600 | — | — |
| 1995-05-03 | $1.96 | $1.99 | 163,800 | — | — |
| 1995-05-02 | $1.96 | $1.99 | 66,600 | — | — |
| 1995-05-01 | $1.96 | $1.99 | 148,500 | — | — |
| 1995-04-28 | $1.97 | $2.00 | 32,400 | — | — |
| 1995-04-27 | $2.00 | $2.03 | 98,100 | — | — |
| 1995-04-26 | $1.98 | $2.01 | 185,400 | — | — |
| 1995-04-25 | $1.93 | $1.96 | 74,700 | — | — |
| 1995-04-24 | $1.94 | $1.96 | 63,000 | — | — |
| 1995-04-21 | $1.97 | $1.99 | 77,400 | — | — |
| 1995-04-20 | $1.94 | $1.96 | 37,800 | — | — |
| 1995-04-19 | $1.90 | $1.92 | 39,600 | — | — |
| 1995-04-18 | $1.94 | $1.96 | 104,400 | — | — |
| 1995-04-17 | $1.94 | $1.96 | 115,200 | — | — |
| 1995-04-13 | $1.94 | $1.96 | 1,800 | — | — |
| 1995-04-12 | $1.94 | $1.96 | 81,000 | — | — |
| 1995-04-11 | $1.93 | $1.94 | 108,000 | — | — |
| 1995-04-10 | $1.89 | $1.90 | 59,400 | — | — |
| 1995-04-07 | $1.93 | $1.94 | 97,200 | — | — |
| 1995-04-06 | $1.86 | $1.87 | 27,000 | — | — |
| 1995-04-05 | $1.94 | $1.96 | 57,600 | — | — |
| 1995-04-04 | $1.94 | $1.96 | 180,900 | — | — |
| 1995-04-03 | $1.89 | $1.90 | 112,500 | — | — |
| 1995-03-31 | $1.92 | $1.93 | 35,100 | — | — |
| 1995-03-30 | $1.86 | $1.87 | 231,300 | — | — |
| 1995-03-29 | $1.92 | $1.93 | 43,200 | — | — |
| 1995-03-28 | $1.92 | $1.93 | 7,200 | — | — |
| 1995-03-27 | $1.92 | $1.93 | 0 | — | — |
| 1995-03-24 | $1.92 | $1.93 | 2,700 | — | — |
| 1995-03-23 | $1.92 | $1.93 | 87,300 | — | — |
| 1995-03-22 | $1.94 | $1.96 | 9,000 | — | — |
| 1995-03-21 | $1.89 | $1.90 | 351,900 | — | — |
| 1995-03-20 | $1.96 | $1.97 | 416,700 | — | — |
| 1995-03-17 | $1.90 | $1.92 | 378,000 | — | — |
| 1995-03-16 | $1.75 | $1.76 | 18,900 | — | — |
| 1995-03-15 | $1.78 | $1.79 | 90,000 | — | — |
| 1995-03-14 | $1.78 | $1.79 | 63,000 | — | — |
| 1995-03-13 | $1.78 | $1.79 | 315,000 | — | — |
| 1995-03-10 | $1.79 | $1.80 | 325,800 | — | — |
| 1995-03-09 | $1.81 | $1.82 | 0 | — | — |
| 1995-03-08 | $1.81 | $1.82 | 99,000 | — | — |
| 1995-03-07 | $1.81 | $1.82 | 35,100 | — | — |
| 1995-03-06 | $1.86 | $1.87 | 74,700 | — | — |
| 1995-03-03 | $1.89 | $1.90 | 7,200 | — | — |
| 1995-03-02 | $1.81 | $1.82 | 0 | — | — |
| 1995-03-01 | $1.81 | $1.82 | 117,000 | — | — |
| 1995-02-28 | $1.82 | $1.83 | 92,700 | — | — |
| 1995-02-27 | $1.83 | $1.85 | 107,100 | — | — |
| 1995-02-24 | $1.83 | $1.85 | 247,500 | — | — |
| 1995-02-23 | $1.83 | $1.85 | 9,900 | — | — |
| 1995-02-22 | $1.89 | $1.90 | 5,400 | — | — |
| 1995-02-21 | $1.83 | $1.85 | 547,200 | — | — |
| 1995-02-17 | $1.86 | $1.87 | 36,000 | — | — |
| 1995-02-16 | $1.86 | $1.87 | 58,500 | — | — |
| 1995-02-15 | $1.83 | $1.85 | 28,800 | — | — |
| 1995-02-14 | $1.81 | $1.82 | 135,000 | — | — |
| 1995-02-13 | $1.78 | $1.79 | 45,000 | — | — |
| 1995-02-10 | $1.82 | $1.83 | 81,900 | — | — |
| 1995-02-09 | $1.78 | $1.79 | 6,300 | — | — |
| 1995-02-08 | $1.78 | $1.79 | 9,900 | — | — |
| 1995-02-07 | $1.76 | $1.78 | 42,300 | — | — |
| 1995-02-06 | $1.78 | $1.79 | 66,600 | — | — |
| 1995-02-03 | $1.72 | $1.73 | 47,700 | — | — |
| 1995-02-02 | $1.71 | $1.72 | 28,800 | — | — |
| 1995-02-01 | $1.75 | $1.76 | 217,800 | — | — |
| 1995-01-31 | $1.72 | $1.73 | 51,300 | — | — |
| 1995-01-30 | $1.68 | $1.69 | 7,200 | — | — |
| 1995-01-27 | $1.71 | $1.72 | 199,800 | — | — |
| 1995-01-26 | $1.67 | $1.68 | 195,300 | — | — |
| 1995-01-25 | $1.68 | $1.69 | 199,800 | — | — |
| 1995-01-24 | $1.68 | $1.68 | 205,200 | — | — |
| 1995-01-23 | $1.71 | $1.71 | 268,200 | — | — |
| 1995-01-20 | $1.72 | $1.72 | 25,200 | — | — |
| 1995-01-19 | $1.68 | $1.68 | 90,000 | — | — |
| 1995-01-18 | $1.71 | $1.71 | 337,500 | — | — |
| 1995-01-17 | $1.72 | $1.72 | 23,400 | — | — |
| 1995-01-16 | $1.67 | $1.67 | 27,900 | — | — |
| 1995-01-13 | $1.69 | $1.69 | 14,400 | — | — |
| 1995-01-12 | $1.72 | $1.72 | 262,800 | — | — |
| 1995-01-11 | $1.67 | $1.67 | 411,300 | — | — |
| 1995-01-10 | $1.72 | $1.72 | 0 | — | — |
| 1995-01-09 | $1.72 | $1.72 | 900 | — | — |
| 1995-01-06 | $1.68 | $1.68 | 71,100 | — | — |
| 1995-01-05 | $1.68 | $1.68 | 81,000 | — | — |
| 1995-01-04 | $1.69 | $1.69 | 49,500 | — | — |
| 1995-01-03 | $1.68 | $1.68 | 25,200 | — | — |