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
- 1975-10-31 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 | $3.22 | $3.22 | 185,200 | — | — |
| 1995-12-28 | $3.09 | $3.09 | 62,000 | — | — |
| 1995-12-27 | $3.09 | $3.09 | 166,800 | — | — |
| 1995-12-26 | $3.09 | $3.09 | 21,600 | — | — |
| 1995-12-22 | $3.13 | $3.12 | 111,600 | — | — |
| 1995-12-21 | $3.13 | $3.12 | 185,200 | — | — |
| 1995-12-20 | $3.22 | $3.22 | 172,000 | — | — |
| 1995-12-19 | $3.19 | $3.19 | 854,400 | — | — |
| 1995-12-18 | $3.16 | $3.16 | 364,000 | — | — |
| 1995-12-15 | $3.16 | $3.16 | 922,800 | — | — |
| 1995-12-14 | $3.03 | $3.03 | 212,800 | — | — |
| 1995-12-13 | $2.94 | $2.94 | 497,200 | — | — |
| 1995-12-12 | $3.09 | $3.09 | 1,020,000 | — | — |
| 1995-12-11 | $3.25 | $3.25 | 567,600 | — | — |
| 1995-12-08 | $3.13 | $3.12 | 989,200 | — | — |
| 1995-12-07 | $2.94 | $2.94 | 1,518,800 | — | — |
| 1995-12-06 | $2.88 | $2.87 | 628,400 | — | — |
| 1995-12-05 | $2.81 | $2.81 | 332,400 | — | — |
| 1995-12-04 | $2.84 | $2.84 | 768,400 | — | — |
| 1995-12-01 | $2.75 | $2.75 | 2,088,000 | — | — |
| 1995-11-30 | $2.47 | $2.47 | 269,600 | — | — |
| 1995-11-29 | $2.53 | $2.53 | 310,400 | — | — |
| 1995-11-28 | $2.50 | $2.50 | 913,600 | — | — |
| 1995-11-27 | $2.34 | $2.34 | 158,000 | — | — |
| 1995-11-24 | $2.44 | $2.44 | 21,600 | — | — |
| 1995-11-22 | $2.38 | $2.37 | 251,600 | — | — |
| 1995-11-21 | $2.41 | $2.41 | 398,400 | — | — |
| 1995-11-20 | $2.38 | $2.37 | 494,400 | — | — |
| 1995-11-17 | $2.34 | $2.34 | 554,000 | — | — |
| 1995-11-16 | $2.19 | $2.19 | 187,200 | — | — |
| 1995-11-15 | $2.22 | $2.22 | 113,200 | — | — |
| 1995-11-14 | $2.28 | $2.28 | 9,200 | — | — |
| 1995-11-13 | $2.31 | $2.31 | 43,200 | — | — |
| 1995-11-10 | $2.31 | $2.31 | 194,800 | — | — |
| 1995-11-09 | $2.38 | $2.37 | 305,200 | — | — |
| 1995-11-08 | $2.38 | $2.37 | 187,200 | — | — |
| 1995-11-07 | $2.25 | $2.25 | 433,600 | — | — |
| 1995-11-06 | $2.25 | $2.25 | 444,400 | — | — |
| 1995-11-03 | $2.31 | $2.31 | 24,800 | — | — |
| 1995-11-02 | $2.28 | $2.28 | 125,200 | — | — |
| 1995-11-01 | $2.34 | $2.34 | 66,000 | — | — |
| 1995-10-31 | $2.38 | $2.37 | 732,800 | — | — |
| 1995-10-30 | $2.28 | $2.28 | 327,200 | — | — |
| 1995-10-27 | $2.22 | $2.22 | 127,600 | — | — |
| 1995-10-26 | $2.28 | $2.28 | 194,800 | — | — |
| 1995-10-25 | $2.34 | $2.34 | 513,200 | — | — |
| 1995-10-24 | $2.34 | $2.34 | 384,000 | — | — |
| 1995-10-23 | $2.38 | $2.37 | 45,600 | — | — |
| 1995-10-20 | $2.41 | $2.41 | 294,000 | — | — |
| 1995-10-19 | $2.44 | $2.44 | 69,600 | — | — |
| 1995-10-18 | $2.50 | $2.50 | 408,000 | — | — |
| 1995-10-17 | $2.34 | $2.34 | 322,000 | — | — |
| 1995-10-16 | $2.38 | $2.37 | 217,600 | — | — |
| 1995-10-13 | $2.38 | $2.37 | 45,600 | — | — |
| 1995-10-12 | $2.38 | $2.37 | 991,600 | — | — |
| 1995-10-11 | $2.38 | $2.37 | 177,600 | — | — |
| 1995-10-10 | $2.38 | $2.37 | 1,059,600 | — | — |
| 1995-10-09 | $2.50 | $2.50 | 54,000 | — | — |
| 1995-10-06 | $2.50 | $2.50 | 52,400 | — | — |
| 1995-10-05 | $2.50 | $2.50 | 153,600 | — | — |
| 1995-10-04 | $2.53 | $2.53 | 45,200 | — | — |
| 1995-10-03 | $2.59 | $2.59 | 65,600 | — | — |
| 1995-10-02 | $2.69 | $2.69 | 422,400 | — | — |
| 1995-09-29 | $2.72 | $2.72 | 94,000 | — | — |
| 1995-09-28 | $2.66 | $2.66 | 79,600 | — | — |
| 1995-09-27 | $2.53 | $2.53 | 455,200 | — | — |
| 1995-09-26 | $2.47 | $2.47 | 43,200 | — | — |
| 1995-09-25 | $2.50 | $2.50 | 66,400 | — | — |
| 1995-09-22 | $2.56 | $2.56 | 13,600 | — | — |
| 1995-09-21 | $2.63 | $2.62 | 70,800 | — | — |
| 1995-09-20 | $2.63 | $2.62 | 152,800 | — | — |
| 1995-09-19 | $2.66 | $2.66 | 103,200 | — | — |
| 1995-09-18 | $2.66 | $2.66 | 49,600 | — | — |
| 1995-09-15 | $2.69 | $2.69 | 112,400 | — | — |
| 1995-09-14 | $2.75 | $2.75 | 158,400 | — | — |
| 1995-09-13 | $2.75 | $2.75 | 840,800 | — | — |
| 1995-09-12 | $2.81 | $2.81 | 84,400 | — | — |
| 1995-09-11 | $2.81 | $2.81 | 86,800 | — | — |
| 1995-09-08 | $2.81 | $2.81 | 46,400 | — | — |
| 1995-09-07 | $2.81 | $2.81 | 163,200 | — | — |
| 1995-09-06 | $2.78 | $2.78 | 358,400 | — | — |
| 1995-09-05 | $2.97 | $2.97 | 162,400 | — | — |
| 1995-09-01 | $3.03 | $3.03 | 324,800 | — | — |
| 1995-08-31 | $2.94 | $2.94 | 238,000 | — | — |
| 1995-08-30 | $2.94 | $2.94 | 209,600 | — | — |
| 1995-08-29 | $2.84 | $2.84 | 162,400 | — | — |
| 1995-08-28 | $2.91 | $2.91 | 554,800 | — | — |
| 1995-08-25 | $2.81 | $2.81 | 674,400 | — | — |
| 1995-08-24 | $2.75 | $2.75 | 447,600 | — | — |
| 1995-08-23 | $2.63 | $2.62 | 577,600 | — | — |
| 1995-08-22 | $2.63 | $2.62 | 454,800 | — | — |
| 1995-08-21 | $2.59 | $2.59 | 63,600 | — | — |
| 1995-08-18 | $2.44 | $2.44 | 177,600 | — | — |
| 1995-08-17 | $2.38 | $2.37 | 196,800 | — | — |
| 1995-08-16 | $2.44 | $2.44 | 448,800 | — | — |
| 1995-08-15 | $2.38 | $2.37 | 304,800 | — | — |
| 1995-08-14 | $2.50 | $2.50 | 654,400 | — | — |
| 1995-08-11 | $2.63 | $2.62 | 185,600 | — | — |
| 1995-08-10 | $2.59 | $2.59 | 510,800 | — | — |
| 1995-08-09 | $2.56 | $2.56 | 223,200 | — | — |
| 1995-08-08 | $2.47 | $2.47 | 152,000 | — | — |
| 1995-08-07 | $2.47 | $2.47 | 630,000 | — | — |
| 1995-08-04 | $2.25 | $2.25 | 126,000 | — | — |
| 1995-08-03 | $2.28 | $2.28 | 50,400 | — | — |
| 1995-08-02 | $2.28 | $2.28 | 57,600 | — | — |
| 1995-08-01 | $2.28 | $2.28 | 166,000 | — | — |
| 1995-07-31 | $2.34 | $2.34 | 50,400 | — | — |
| 1995-07-28 | $2.41 | $2.41 | 95,200 | — | — |
| 1995-07-27 | $2.34 | $2.34 | 89,600 | — | — |
| 1995-07-26 | $2.28 | $2.28 | 217,200 | — | — |
| 1995-07-25 | $2.31 | $2.31 | 52,400 | — | — |
| 1995-07-24 | $2.34 | $2.34 | 18,000 | — | — |
| 1995-07-21 | $2.34 | $2.34 | 34,000 | — | — |
| 1995-07-20 | $2.34 | $2.34 | 28,000 | — | — |
| 1995-07-19 | $2.31 | $2.31 | 34,400 | — | — |
| 1995-07-18 | $2.34 | $2.34 | 52,800 | — | — |
| 1995-07-17 | $2.28 | $2.28 | 83,200 | — | — |
| 1995-07-14 | $2.28 | $2.28 | 258,000 | — | — |
| 1995-07-13 | $2.25 | $2.25 | 430,800 | — | — |
| 1995-07-12 | $2.13 | $2.12 | 619,200 | — | — |
| 1995-07-11 | $2.16 | $2.16 | 114,400 | — | — |
| 1995-07-10 | $2.19 | $2.19 | 125,200 | — | — |
| 1995-07-07 | $2.25 | $2.25 | 78,400 | — | — |
| 1995-07-06 | $2.19 | $2.19 | 204,400 | — | — |
| 1995-07-05 | $2.22 | $2.22 | 264,400 | — | — |
| 1995-07-03 | $2.22 | $2.22 | 20,000 | — | — |
| 1995-06-30 | $2.22 | $2.22 | 138,000 | — | — |
| 1995-06-29 | $2.28 | $2.28 | 103,200 | — | — |
| 1995-06-28 | $2.31 | $2.31 | 170,400 | — | — |
| 1995-06-27 | $2.38 | $2.37 | 155,200 | — | — |
| 1995-06-26 | $2.28 | $2.28 | 201,200 | — | — |
| 1995-06-23 | $2.34 | $2.34 | 58,000 | — | — |
| 1995-06-22 | $2.31 | $2.31 | 75,600 | — | — |
| 1995-06-21 | $2.41 | $2.41 | 154,400 | — | — |
| 1995-06-20 | $2.41 | $2.41 | 330,400 | — | — |
| 1995-06-19 | $2.41 | $2.41 | 86,000 | — | — |
| 1995-06-16 | $2.47 | $2.47 | 168,800 | — | — |
| 1995-06-15 | $2.53 | $2.53 | 343,200 | — | — |
| 1995-06-14 | $2.50 | $2.50 | 89,600 | — | — |
| 1995-06-13 | $2.47 | $2.47 | 413,600 | — | — |
| 1995-06-12 | $2.50 | $2.50 | 70,800 | — | — |
| 1995-06-09 | $2.50 | $2.50 | 174,000 | — | — |
| 1995-06-08 | $2.56 | $2.56 | 57,200 | — | — |
| 1995-06-07 | $2.53 | $2.53 | 351,200 | — | — |
| 1995-06-06 | $2.53 | $2.53 | 344,800 | — | — |
| 1995-06-05 | $2.41 | $2.41 | 119,200 | — | — |
| 1995-06-02 | $2.41 | $2.41 | 18,800 | — | — |
| 1995-06-01 | $2.41 | $2.41 | 101,600 | — | — |
| 1995-05-31 | $2.44 | $2.44 | 110,800 | — | — |
| 1995-05-30 | $2.44 | $2.44 | 62,800 | — | — |
| 1995-05-26 | $2.47 | $2.47 | 21,600 | — | — |
| 1995-05-25 | $2.50 | $2.50 | 128,800 | — | — |
| 1995-05-24 | $2.56 | $2.56 | 67,600 | — | — |
| 1995-05-23 | $2.56 | $2.56 | 50,800 | — | — |
| 1995-05-22 | $2.59 | $2.59 | 51,600 | — | — |
| 1995-05-19 | $2.66 | $2.66 | 22,800 | — | — |
| 1995-05-18 | $2.63 | $2.62 | 303,600 | — | — |
| 1995-05-17 | $2.53 | $2.53 | 317,600 | — | — |
| 1995-05-16 | $2.56 | $2.56 | 59,600 | — | — |
| 1995-05-15 | $2.47 | $2.47 | 50,400 | — | — |
| 1995-05-12 | $2.47 | $2.47 | 161,200 | — | — |
| 1995-05-11 | $2.44 | $2.44 | 253,200 | — | — |
| 1995-05-10 | $2.47 | $2.47 | 86,000 | — | — |
| 1995-05-09 | $2.47 | $2.47 | 34,000 | — | — |
| 1995-05-08 | $2.44 | $2.44 | 119,600 | — | — |
| 1995-05-05 | $2.56 | $2.56 | 152,400 | — | — |
| 1995-05-04 | $2.56 | $2.56 | 587,600 | — | — |
| 1995-05-03 | $2.59 | $2.59 | 21,600 | — | — |
| 1995-05-02 | $2.63 | $2.62 | 772,400 | — | — |
| 1995-05-01 | $2.56 | $2.56 | 357,200 | — | — |
| 1995-04-28 | $2.50 | $2.50 | 496,800 | — | — |
| 1995-04-27 | $2.44 | $2.44 | 230,800 | — | — |
| 1995-04-26 | $2.41 | $2.41 | 402,000 | — | — |
| 1995-04-25 | $2.34 | $2.34 | 111,600 | — | — |
| 1995-04-24 | $2.38 | $2.37 | 407,600 | — | — |
| 1995-04-21 | $2.44 | $2.44 | 113,600 | — | — |
| 1995-04-20 | $2.47 | $2.47 | 140,000 | — | — |
| 1995-04-19 | $2.38 | $2.37 | 14,000 | — | — |
| 1995-04-18 | $2.38 | $2.37 | 139,600 | — | — |
| 1995-04-17 | $2.34 | $2.34 | 95,600 | — | — |
| 1995-04-13 | $2.31 | $2.31 | 104,400 | — | — |
| 1995-04-12 | $2.31 | $2.31 | 58,400 | — | — |
| 1995-04-11 | $2.31 | $2.31 | 208,000 | — | — |
| 1995-04-10 | $2.31 | $2.31 | 21,200 | — | — |
| 1995-04-07 | $2.38 | $2.37 | 27,600 | — | — |
| 1995-04-06 | $2.41 | $2.41 | 219,600 | — | — |
| 1995-04-05 | $2.38 | $2.37 | 127,600 | — | — |
| 1995-04-04 | $2.44 | $2.44 | 253,200 | — | — |
| 1995-04-03 | $2.44 | $2.44 | 510,400 | — | — |
| 1995-03-31 | $2.47 | $2.47 | 192,400 | — | — |
| 1995-03-30 | $2.38 | $2.37 | 291,600 | — | — |
| 1995-03-29 | $2.28 | $2.28 | 331,600 | — | — |
| 1995-03-28 | $2.19 | $2.19 | 772,400 | — | — |
| 1995-03-27 | $2.13 | $2.12 | 76,400 | — | — |
| 1995-03-24 | $2.03 | $2.03 | 120,800 | — | — |
| 1995-03-23 | $2.03 | $2.03 | 132,800 | — | — |
| 1995-03-22 | $2.06 | $2.06 | 230,800 | — | — |
| 1995-03-21 | $2.06 | $2.06 | 46,000 | — | — |
| 1995-03-20 | $2.03 | $2.03 | 30,800 | — | — |
| 1995-03-17 | $2.00 | $2.00 | 229,200 | — | — |
| 1995-03-16 | $1.97 | $1.97 | 49,200 | — | — |
| 1995-03-15 | $2.00 | $2.00 | 248,000 | — | — |
| 1995-03-14 | $2.03 | $2.03 | 195,600 | — | — |
| 1995-03-13 | $2.09 | $2.09 | 143,200 | — | — |
| 1995-03-10 | $2.09 | $2.09 | 509,600 | — | — |
| 1995-03-09 | $2.06 | $2.06 | 91,600 | — | — |
| 1995-03-08 | $2.09 | $2.09 | 170,800 | — | — |
| 1995-03-07 | $2.13 | $2.12 | 286,400 | — | — |
| 1995-03-06 | $2.16 | $2.16 | 164,000 | — | — |
| 1995-03-03 | $2.19 | $2.19 | 250,400 | — | — |
| 1995-03-02 | $2.22 | $2.22 | 152,000 | — | — |
| 1995-03-01 | $2.25 | $2.25 | 205,600 | — | — |
| 1995-02-28 | $2.19 | $2.19 | 851,200 | — | — |
| 1995-02-27 | $2.16 | $2.16 | 805,600 | — | — |
| 1995-02-24 | $2.19 | $2.19 | 160,800 | — | — |
| 1995-02-23 | $2.22 | $2.22 | 88,800 | — | — |
| 1995-02-22 | $2.22 | $2.22 | 61,200 | — | — |
| 1995-02-21 | $2.25 | $2.25 | 145,600 | — | — |
| 1995-02-17 | $2.19 | $2.19 | 442,400 | — | — |
| 1995-02-16 | $2.19 | $2.19 | 236,400 | — | — |
| 1995-02-15 | $2.19 | $2.19 | 550,000 | — | — |
| 1995-02-14 | $2.19 | $2.19 | 3,750,400 | — | — |
| 1995-02-13 | $2.25 | $2.25 | 234,800 | — | — |
| 1995-02-10 | $2.19 | $2.19 | 643,600 | — | — |
| 1995-02-09 | $2.13 | $2.12 | 1,369,200 | — | — |
| 1995-02-08 | $2.19 | $2.19 | 771,600 | — | — |
| 1995-02-07 | $2.25 | $2.25 | 1,615,600 | — | — |
| 1995-02-06 | $2.41 | $2.41 | 686,000 | — | — |
| 1995-02-03 | $2.38 | $2.37 | 300,800 | — | — |
| 1995-02-02 | $2.41 | $2.41 | 403,600 | — | — |
| 1995-02-01 | $2.44 | $2.44 | 169,600 | — | — |
| 1995-01-31 | $2.41 | $2.41 | 354,400 | — | — |
| 1995-01-30 | $2.44 | $2.44 | 155,600 | — | — |
| 1995-01-27 | $2.56 | $2.56 | 1,457,600 | — | — |
| 1995-01-26 | $2.59 | $2.59 | 279,600 | — | — |
| 1995-01-25 | $2.66 | $2.66 | 170,800 | — | — |
| 1995-01-24 | $2.63 | $2.62 | 251,200 | — | — |
| 1995-01-23 | $2.63 | $2.62 | 227,600 | — | — |
| 1995-01-20 | $2.63 | $2.62 | 769,200 | — | — |
| 1995-01-19 | $2.44 | $2.44 | 160,800 | — | — |
| 1995-01-18 | $2.47 | $2.47 | 393,600 | — | — |
| 1995-01-17 | $2.47 | $2.47 | 54,400 | — | — |
| 1995-01-16 | $2.50 | $2.50 | 92,800 | — | — |
| 1995-01-13 | $2.47 | $2.47 | 17,200 | — | — |
| 1995-01-12 | $2.50 | $2.50 | 73,200 | — | — |
| 1995-01-11 | $2.50 | $2.50 | 87,200 | — | — |
| 1995-01-10 | $2.47 | $2.47 | 338,800 | — | — |
| 1995-01-09 | $2.50 | $2.50 | 286,400 | — | — |
| 1995-01-06 | $2.47 | $2.47 | 373,600 | — | — |
| 1995-01-05 | $2.56 | $2.56 | 218,800 | — | — |
| 1995-01-04 | $2.56 | $2.56 | 334,800 | — | — |
| 1995-01-03 | $2.56 | $2.56 | 345,200 | — | — |