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
- 1985-10-02 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 | $2.54 | $3.53 | 53,400 | — | — |
| 1995-12-28 | $2.50 | $3.47 | 6,000 | — | — |
| 1995-12-27 | $2.55 | $3.54 | 164,400 | — | — |
| 1995-12-26 | $2.50 | $3.47 | 51,600 | — | — |
| 1995-12-22 | $2.50 | $3.47 | 330,600 | — | — |
| 1995-12-21 | $2.50 | $3.47 | 26,400 | — | — |
| 1995-12-20 | $2.49 | $3.45 | 37,200 | — | — |
| 1995-12-19 | $2.52 | $3.50 | 63,000 | — | — |
| 1995-12-18 | $2.46 | $3.41 | 55,800 | — | — |
| 1995-12-15 | $2.46 | $3.41 | 98,400 | — | — |
| 1995-12-14 | $2.50 | $3.47 | 71,400 | — | — |
| 1995-12-13 | $2.48 | $3.44 | 20,400 | — | — |
| 1995-12-12 | $2.48 | $3.44 | 7,200 | — | — |
| 1995-12-11 | $2.48 | $3.44 | 10,200 | — | — |
| 1995-12-08 | $2.48 | $3.44 | 68,400 | — | — |
| 1995-12-07 | $2.48 | $3.44 | 43,800 | — | — |
| 1995-12-06 | $2.48 | $3.44 | 109,800 | — | — |
| 1995-12-05 | $2.50 | $3.47 | 220,200 | — | — |
| 1995-12-04 | $2.49 | $3.45 | 61,200 | — | — |
| 1995-12-01 | $2.46 | $3.41 | 74,400 | — | — |
| 1995-11-30 | $2.46 | $3.41 | 60,600 | — | — |
| 1995-11-29 | $2.38 | $3.30 | 11,400 | — | — |
| 1995-11-28 | $2.38 | $3.30 | 217,800 | — | — |
| 1995-11-27 | $2.38 | $3.30 | 33,000 | — | — |
| 1995-11-24 | $2.42 | $3.35 | 20,400 | — | — |
| 1995-11-22 | $2.38 | $3.30 | 127,800 | — | — |
| 1995-11-21 | $2.38 | $3.30 | 318,600 | — | — |
| 1995-11-20 | $2.40 | $3.32 | 282,600 | — | — |
| 1995-11-17 | $2.42 | $3.35 | 7,200 | — | — |
| 1995-11-16 | $2.42 | $3.35 | 27,000 | — | — |
| 1995-11-15 | $2.43 | $3.37 | 122,400 | — | — |
| 1995-11-14 | $2.44 | $3.38 | 44,400 | — | — |
| 1995-11-13 | $2.42 | $3.35 | 28,800 | — | — |
| 1995-11-10 | $2.38 | $3.30 | 9,000 | — | — |
| 1995-11-09 | $2.46 | $3.41 | 98,400 | — | — |
| 1995-11-08 | $2.38 | $3.30 | 96,000 | — | — |
| 1995-11-07 | $2.38 | $3.30 | 31,200 | — | — |
| 1995-11-06 | $2.38 | $3.30 | 6,600 | — | — |
| 1995-11-03 | $2.38 | $3.30 | 656,400 | — | — |
| 1995-11-02 | $2.42 | $3.35 | 34,200 | — | — |
| 1995-11-01 | $2.38 | $3.27 | 17,400 | — | — |
| 1995-10-31 | $2.38 | $3.27 | 11,400 | — | — |
| 1995-10-30 | $2.38 | $3.27 | 21,000 | — | — |
| 1995-10-27 | $2.42 | $3.32 | 57,000 | — | — |
| 1995-10-26 | $2.40 | $3.29 | 62,400 | — | — |
| 1995-10-25 | $2.40 | $3.29 | 108,600 | — | — |
| 1995-10-24 | $2.40 | $3.29 | 25,200 | — | — |
| 1995-10-23 | $2.42 | $3.32 | 82,800 | — | — |
| 1995-10-20 | $2.46 | $3.38 | 25,200 | — | — |
| 1995-10-19 | $2.42 | $3.32 | 48,600 | — | — |
| 1995-10-18 | $2.44 | $3.35 | 40,200 | — | — |
| 1995-10-17 | $2.38 | $3.27 | 3,000 | — | — |
| 1995-10-16 | $2.40 | $3.29 | 13,800 | — | — |
| 1995-10-13 | $2.40 | $3.29 | 19,800 | — | — |
| 1995-10-12 | $2.42 | $3.32 | 13,200 | — | — |
| 1995-10-11 | $2.38 | $3.27 | 11,400 | — | — |
| 1995-10-10 | $2.38 | $3.27 | 52,200 | — | — |
| 1995-10-09 | $2.44 | $3.35 | 78,600 | — | — |
| 1995-10-06 | $2.46 | $3.38 | 41,400 | — | — |
| 1995-10-05 | $2.46 | $3.38 | 115,800 | — | — |
| 1995-10-04 | $2.48 | $3.41 | 11,400 | — | — |
| 1995-10-03 | $2.50 | $3.44 | 984,600 | — | — |
| 1995-10-02 | $2.54 | $3.50 | 109,200 | — | — |
| 1995-09-29 | $2.54 | $3.50 | 339,000 | — | — |
| 1995-09-28 | $2.52 | $3.47 | 379,200 | — | — |
| 1995-09-27 | $2.33 | $3.21 | 174,600 | — | — |
| 1995-09-26 | $2.35 | $3.24 | 63,600 | — | — |
| 1995-09-25 | $2.33 | $3.21 | 18,600 | — | — |
| 1995-09-22 | $2.35 | $3.24 | 108,000 | — | — |
| 1995-09-21 | $2.29 | $3.15 | 24,600 | — | — |
| 1995-09-20 | $2.38 | $3.27 | 39,000 | — | — |
| 1995-09-19 | $2.29 | $3.15 | 31,200 | — | — |
| 1995-09-18 | $2.38 | $3.27 | 37,200 | — | — |
| 1995-09-15 | $2.33 | $3.21 | 90,000 | — | — |
| 1995-09-14 | $2.29 | $3.16 | 241,200 | — | — |
| 1995-09-13 | $2.33 | $3.21 | 213,000 | — | — |
| 1995-09-12 | $2.38 | $3.27 | 23,400 | — | — |
| 1995-09-11 | $2.38 | $3.27 | 192,600 | — | — |
| 1995-09-08 | $2.29 | $3.15 | 223,800 | — | — |
| 1995-09-07 | $2.31 | $3.18 | 97,800 | — | — |
| 1995-09-06 | $2.32 | $3.19 | 578,400 | — | — |
| 1995-09-05 | $2.27 | $3.12 | 53,400 | — | — |
| 1995-09-01 | $2.29 | $3.15 | 430,200 | — | — |
| 1995-08-31 | $2.25 | $3.09 | 134,400 | — | — |
| 1995-08-30 | $2.28 | $3.14 | 53,400 | — | — |
| 1995-08-29 | $2.23 | $3.07 | 66,600 | — | — |
| 1995-08-28 | $2.25 | $3.09 | 349,200 | — | — |
| 1995-08-25 | $2.24 | $3.08 | 211,200 | — | — |
| 1995-08-24 | $2.29 | $3.15 | 226,800 | — | — |
| 1995-08-23 | $2.17 | $2.98 | 108,600 | — | — |
| 1995-08-22 | $2.15 | $2.95 | 266,400 | — | — |
| 1995-08-21 | $2.25 | $3.09 | 53,400 | — | — |
| 1995-08-18 | $2.15 | $2.95 | 189,000 | — | — |
| 1995-08-17 | $2.17 | $2.98 | 331,800 | — | — |
| 1995-08-16 | $2.14 | $2.94 | 334,800 | — | — |
| 1995-08-15 | $2.06 | $2.84 | 15,600 | — | — |
| 1995-08-14 | $2.10 | $2.89 | 3,000 | — | — |
| 1995-08-11 | $2.06 | $2.84 | 99,000 | — | — |
| 1995-08-10 | $2.06 | $2.84 | 41,400 | — | — |
| 1995-08-09 | $2.06 | $2.84 | 17,400 | — | — |
| 1995-08-08 | $2.06 | $2.84 | 7,200 | — | — |
| 1995-08-07 | $2.10 | $2.89 | 25,800 | — | — |
| 1995-08-04 | $2.08 | $2.87 | 3,600 | — | — |
| 1995-08-03 | $2.05 | $2.82 | 4,800 | — | — |
| 1995-08-02 | $2.07 | $2.82 | 79,800 | — | — |
| 1995-08-01 | $2.10 | $2.86 | 35,400 | — | — |
| 1995-07-31 | $2.08 | $2.84 | 27,000 | — | — |
| 1995-07-28 | $2.04 | $2.78 | 112,800 | — | — |
| 1995-07-27 | $2.10 | $2.86 | 70,200 | — | — |
| 1995-07-26 | $2.07 | $2.82 | 266,400 | — | — |
| 1995-07-25 | $2.05 | $2.79 | 296,400 | — | — |
| 1995-07-24 | $2.08 | $2.84 | 3,000 | — | — |
| 1995-07-21 | $2.04 | $2.78 | 33,000 | — | — |
| 1995-07-20 | $2.04 | $2.78 | 27,000 | — | — |
| 1995-07-19 | $2.04 | $2.78 | 13,800 | — | — |
| 1995-07-18 | $2.04 | $2.78 | 41,400 | — | — |
| 1995-07-17 | $2.04 | $2.78 | 19,800 | — | — |
| 1995-07-14 | $2.04 | $2.78 | 28,800 | — | — |
| 1995-07-13 | $2.05 | $2.79 | 26,400 | — | — |
| 1995-07-12 | $2.06 | $2.81 | 31,200 | — | — |
| 1995-07-11 | $2.08 | $2.84 | 94,200 | — | — |
| 1995-07-10 | $2.04 | $2.78 | 268,200 | — | — |
| 1995-07-07 | $2.04 | $2.78 | 70,200 | — | — |
| 1995-07-06 | $2.08 | $2.84 | 17,400 | — | — |
| 1995-07-05 | $2.06 | $2.81 | 69,000 | — | — |
| 1995-07-03 | $2.08 | $2.84 | 4,200 | — | — |
| 1995-06-30 | $2.06 | $2.81 | 6,000 | — | — |
| 1995-06-29 | $2.06 | $2.81 | 58,200 | — | — |
| 1995-06-28 | $2.04 | $2.78 | 31,200 | — | — |
| 1995-06-27 | $2.08 | $2.84 | 172,800 | — | — |
| 1995-06-26 | $2.04 | $2.78 | 28,800 | — | — |
| 1995-06-23 | $2.04 | $2.78 | 176,400 | — | — |
| 1995-06-22 | $2.05 | $2.79 | 326,400 | — | — |
| 1995-06-21 | $2.05 | $2.79 | 57,000 | — | — |
| 1995-06-20 | $2.04 | $2.78 | 22,200 | — | — |
| 1995-06-19 | $2.04 | $2.78 | 12,000 | — | — |
| 1995-06-16 | $2.04 | $2.78 | 90,000 | — | — |
| 1995-06-15 | $2.05 | $2.79 | 157,200 | — | — |
| 1995-06-14 | $2.04 | $2.78 | 25,200 | — | — |
| 1995-06-13 | $2.05 | $2.79 | 199,200 | — | — |
| 1995-06-12 | $2.04 | $2.78 | 16,200 | — | — |
| 1995-06-09 | $2.04 | $2.78 | 84,600 | — | — |
| 1995-06-08 | $2.04 | $2.78 | 36,000 | — | — |
| 1995-06-07 | $2.04 | $2.78 | 26,400 | — | — |
| 1995-06-06 | $2.05 | $2.79 | 87,000 | — | — |
| 1995-06-05 | $2.04 | $2.78 | 48,600 | — | — |
| 1995-06-02 | $2.04 | $2.78 | 10,800 | — | — |
| 1995-06-01 | $2.06 | $2.81 | 174,000 | — | — |
| 1995-05-31 | $2.04 | $2.78 | 41,400 | — | — |
| 1995-05-30 | $2.06 | $2.81 | 16,200 | — | — |
| 1995-05-26 | $2.04 | $2.78 | 32,400 | — | — |
| 1995-05-25 | $2.05 | $2.79 | 79,200 | — | — |
| 1995-05-24 | $2.05 | $2.79 | 81,000 | — | — |
| 1995-05-23 | $2.06 | $2.81 | 37,200 | — | — |
| 1995-05-22 | $2.05 | $2.79 | 37,800 | — | — |
| 1995-05-19 | $2.05 | $2.79 | 144,600 | — | — |
| 1995-05-18 | $2.04 | $2.78 | 13,200 | — | — |
| 1995-05-17 | $2.10 | $2.86 | 24,600 | — | — |
| 1995-05-16 | $2.06 | $2.81 | 75,600 | — | — |
| 1995-05-15 | $2.08 | $2.84 | 20,400 | — | — |
| 1995-05-12 | $2.04 | $2.78 | 17,400 | — | — |
| 1995-05-11 | $2.04 | $2.78 | 69,600 | — | — |
| 1995-05-10 | $2.04 | $2.78 | 189,000 | — | — |
| 1995-05-09 | $2.05 | $2.79 | 110,400 | — | — |
| 1995-05-08 | $2.05 | $2.79 | 59,400 | — | — |
| 1995-05-05 | $2.04 | $2.78 | 51,000 | — | — |
| 1995-05-04 | $2.05 | $2.79 | 40,200 | — | — |
| 1995-05-03 | $2.05 | $2.79 | 59,400 | — | — |
| 1995-05-02 | $2.05 | $2.79 | 52,200 | — | — |
| 1995-05-01 | $2.04 | $2.75 | 198,000 | — | — |
| 1995-04-28 | $2.08 | $2.81 | 9,600 | — | — |
| 1995-04-27 | $2.08 | $2.81 | 143,400 | — | — |
| 1995-04-26 | $2.10 | $2.84 | 153,000 | — | — |
| 1995-04-25 | $2.10 | $2.84 | 60,600 | — | — |
| 1995-04-24 | $2.08 | $2.81 | 46,200 | — | — |
| 1995-04-21 | $2.13 | $2.86 | 63,600 | — | — |
| 1995-04-20 | $2.13 | $2.86 | 19,200 | — | — |
| 1995-04-19 | $2.13 | $2.86 | 105,000 | — | — |
| 1995-04-18 | $2.13 | $2.86 | 13,800 | — | — |
| 1995-04-17 | $2.13 | $2.86 | 37,200 | — | — |
| 1995-04-13 | $2.13 | $2.86 | 52,200 | — | — |
| 1995-04-12 | $2.13 | $2.86 | 142,200 | — | — |
| 1995-04-11 | $2.15 | $2.89 | 33,600 | — | — |
| 1995-04-10 | $2.15 | $2.89 | 18,600 | — | — |
| 1995-04-07 | $2.15 | $2.89 | 70,200 | — | — |
| 1995-04-06 | $2.19 | $2.95 | 143,400 | — | — |
| 1995-04-05 | $2.19 | $2.95 | 61,200 | — | — |
| 1995-04-04 | $2.21 | $2.98 | 109,200 | — | — |
| 1995-04-03 | $2.13 | $2.86 | 56,400 | — | — |
| 1995-03-31 | $2.15 | $2.89 | 117,600 | — | — |
| 1995-03-30 | $2.17 | $2.92 | 38,400 | — | — |
| 1995-03-29 | $2.17 | $2.92 | 203,400 | — | — |
| 1995-03-28 | $2.17 | $2.92 | 23,400 | — | — |
| 1995-03-27 | $2.17 | $2.92 | 54,000 | — | — |
| 1995-03-24 | $2.25 | $3.03 | 135,000 | — | — |
| 1995-03-23 | $2.21 | $2.98 | 214,200 | — | — |
| 1995-03-22 | $2.17 | $2.92 | 114,600 | — | — |
| 1995-03-21 | $2.17 | $2.92 | 106,200 | — | — |
| 1995-03-20 | $2.13 | $2.86 | 171,000 | — | — |
| 1995-03-17 | $2.25 | $3.03 | 49,800 | — | — |
| 1995-03-16 | $2.25 | $3.03 | 19,800 | — | — |
| 1995-03-15 | $2.19 | $2.95 | 59,400 | — | — |
| 1995-03-14 | $2.19 | $2.95 | 66,000 | — | — |
| 1995-03-13 | $2.17 | $2.92 | 85,200 | — | — |
| 1995-03-10 | $2.21 | $2.98 | 420,000 | — | — |
| 1995-03-09 | $2.15 | $2.89 | 232,800 | — | — |
| 1995-03-08 | $2.17 | $2.92 | 496,200 | — | — |
| 1995-03-07 | $2.15 | $2.89 | 64,800 | — | — |
| 1995-03-06 | $2.15 | $2.89 | 196,200 | — | — |
| 1995-03-03 | $2.25 | $3.03 | 132,600 | — | — |
| 1995-03-02 | $2.25 | $3.03 | 237,000 | — | — |
| 1995-03-01 | $2.21 | $2.98 | 1,674,600 | — | — |
| 1995-02-28 | $2.25 | $3.03 | 680,400 | — | — |
| 1995-02-27 | $1.96 | $2.64 | 169,200 | — | — |
| 1995-02-24 | $1.90 | $2.55 | 121,800 | — | — |
| 1995-02-23 | $1.91 | $2.57 | 64,800 | — | — |
| 1995-02-22 | $1.88 | $2.53 | 40,200 | — | — |
| 1995-02-21 | $1.90 | $2.55 | 60,600 | — | — |
| 1995-02-17 | $1.89 | $2.54 | 49,800 | — | — |
| 1995-02-16 | $1.88 | $2.53 | 40,200 | — | — |
| 1995-02-15 | $1.92 | $2.58 | 48,000 | — | — |
| 1995-02-14 | $1.89 | $2.54 | 25,200 | — | — |
| 1995-02-13 | $1.92 | $2.58 | 29,400 | — | — |
| 1995-02-10 | $1.88 | $2.53 | 28,200 | — | — |
| 1995-02-09 | $1.88 | $2.53 | 12,000 | — | — |
| 1995-02-08 | $1.90 | $2.55 | 94,200 | — | — |
| 1995-02-07 | $1.96 | $2.64 | 15,000 | — | — |
| 1995-02-06 | $1.88 | $2.53 | 97,800 | — | — |
| 1995-02-03 | $1.96 | $2.64 | 189,600 | — | — |
| 1995-02-02 | $1.92 | $2.58 | 109,200 | — | — |
| 1995-02-01 | $1.93 | $2.57 | 169,200 | — | — |
| 1995-01-31 | $1.88 | $2.50 | 279,000 | — | — |
| 1995-01-30 | $1.92 | $2.55 | 51,000 | — | — |
| 1995-01-27 | $1.94 | $2.58 | 77,400 | — | — |
| 1995-01-26 | $1.92 | $2.55 | 43,800 | — | — |
| 1995-01-25 | $1.88 | $2.50 | 63,000 | — | — |
| 1995-01-24 | $1.88 | $2.50 | 200,400 | — | — |
| 1995-01-23 | $1.81 | $2.42 | 257,400 | — | — |
| 1995-01-20 | $1.85 | $2.47 | 414,600 | — | — |
| 1995-01-19 | $1.96 | $2.61 | 132,600 | — | — |
| 1995-01-18 | $1.94 | $2.58 | 264,600 | — | — |
| 1995-01-17 | $1.88 | $2.50 | 45,000 | — | — |
| 1995-01-16 | $1.88 | $2.50 | 73,800 | — | — |
| 1995-01-13 | $1.92 | $2.55 | 28,200 | — | — |
| 1995-01-12 | $1.85 | $2.47 | 75,000 | — | — |
| 1995-01-11 | $1.83 | $2.44 | 10,800 | — | — |
| 1995-01-10 | $1.90 | $2.53 | 71,400 | — | — |
| 1995-01-09 | $1.85 | $2.47 | 33,600 | — | — |
| 1995-01-06 | $1.88 | $2.50 | 67,800 | — | — |
| 1995-01-05 | $1.83 | $2.44 | 26,400 | — | — |
| 1995-01-04 | $1.79 | $2.39 | 30,000 | — | — |
| 1995-01-03 | $1.79 | $2.39 | 27,000 | — | — |