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
- 1993-09-01 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 | $4.50 | $4.50 | 13,800 | — | — |
| 1995-12-28 | $4.31 | $4.31 | 3,100 | — | — |
| 1995-12-27 | $4.50 | $4.50 | 13,300 | — | — |
| 1995-12-26 | $4.44 | $4.44 | 25,200 | — | — |
| 1995-12-22 | $4.38 | $4.37 | 62,000 | — | — |
| 1995-12-21 | $4.38 | $4.37 | 5,800 | — | — |
| 1995-12-20 | $4.19 | $4.19 | 19,100 | — | — |
| 1995-12-19 | $4.19 | $4.19 | 40,400 | — | — |
| 1995-12-18 | $4.38 | $4.37 | 12,500 | — | — |
| 1995-12-15 | $4.31 | $4.31 | 15,000 | — | — |
| 1995-12-14 | $4.31 | $4.31 | 26,800 | — | — |
| 1995-12-13 | $4.38 | $4.37 | 13,500 | — | — |
| 1995-12-12 | $4.25 | $4.25 | 35,500 | — | — |
| 1995-12-11 | $4.38 | $4.37 | 21,400 | — | — |
| 1995-12-08 | $4.50 | $4.50 | 21,100 | — | — |
| 1995-12-07 | $4.47 | $4.47 | 89,000 | — | — |
| 1995-12-06 | $4.44 | $4.44 | 70,700 | — | — |
| 1995-12-05 | $4.50 | $4.50 | 32,100 | — | — |
| 1995-12-04 | $4.50 | $4.50 | 12,500 | — | — |
| 1995-12-01 | $4.50 | $4.50 | 54,700 | — | — |
| 1995-11-30 | $4.44 | $4.44 | 63,900 | — | — |
| 1995-11-29 | $4.06 | $4.06 | 9,000 | — | — |
| 1995-11-28 | $4.13 | $4.12 | 35,200 | — | — |
| 1995-11-27 | $4.00 | $4.00 | 73,500 | — | — |
| 1995-11-24 | $4.06 | $4.06 | 3,000 | — | — |
| 1995-11-22 | $4.19 | $4.19 | 18,000 | — | — |
| 1995-11-21 | $4.25 | $4.25 | 3,200 | — | — |
| 1995-11-20 | $4.25 | $4.25 | 2,700 | — | — |
| 1995-11-17 | $4.31 | $4.31 | 18,900 | — | — |
| 1995-11-16 | $4.44 | $4.44 | 17,100 | — | — |
| 1995-11-15 | $4.44 | $4.44 | 26,600 | — | — |
| 1995-11-14 | $4.44 | $4.44 | 25,100 | — | — |
| 1995-11-13 | $4.56 | $4.56 | 15,800 | — | — |
| 1995-11-10 | $4.44 | $4.44 | 79,500 | — | — |
| 1995-11-09 | $4.13 | $4.12 | 39,400 | — | — |
| 1995-11-08 | $4.25 | $4.25 | 25,400 | — | — |
| 1995-11-07 | $4.25 | $4.25 | 28,100 | — | — |
| 1995-11-06 | $4.38 | $4.37 | 29,600 | — | — |
| 1995-11-03 | $4.38 | $4.37 | 84,900 | — | — |
| 1995-11-02 | $4.44 | $4.44 | 59,600 | — | — |
| 1995-11-01 | $4.44 | $4.44 | 95,800 | — | — |
| 1995-10-31 | $4.16 | $4.16 | 33,400 | — | — |
| 1995-10-30 | $4.06 | $4.06 | 31,600 | — | — |
| 1995-10-27 | $4.13 | $4.12 | 85,800 | — | — |
| 1995-10-26 | $4.06 | $4.06 | 204,900 | — | — |
| 1995-10-25 | $4.00 | $4.00 | 165,200 | — | — |
| 1995-10-24 | $4.00 | $4.00 | 46,700 | — | — |
| 1995-10-23 | $4.06 | $4.06 | 90,800 | — | — |
| 1995-10-20 | $4.13 | $4.12 | 150,200 | — | — |
| 1995-10-19 | $4.00 | $4.00 | 60,300 | — | — |
| 1995-10-18 | $4.13 | $4.12 | 57,100 | — | — |
| 1995-10-17 | $3.88 | $3.87 | 31,900 | — | — |
| 1995-10-16 | $3.69 | $3.69 | 22,400 | — | — |
| 1995-10-13 | $3.75 | $3.75 | 9,900 | — | — |
| 1995-10-12 | $3.69 | $3.69 | 46,700 | — | — |
| 1995-10-11 | $3.75 | $3.75 | 8,700 | — | — |
| 1995-10-10 | $3.75 | $3.75 | 22,600 | — | — |
| 1995-10-09 | $3.75 | $3.75 | 20,600 | — | — |
| 1995-10-06 | $3.69 | $3.69 | 45,700 | — | — |
| 1995-10-05 | $3.69 | $3.69 | 24,500 | — | — |
| 1995-10-04 | $3.75 | $3.75 | 19,400 | — | — |
| 1995-10-03 | $3.75 | $3.75 | 6,000 | — | — |
| 1995-10-02 | $3.81 | $3.81 | 17,900 | — | — |
| 1995-09-29 | $3.88 | $3.87 | 7,400 | — | — |
| 1995-09-28 | $4.00 | $4.00 | 57,600 | — | — |
| 1995-09-27 | $4.00 | $4.00 | 53,100 | — | — |
| 1995-09-26 | $4.06 | $4.06 | 24,000 | — | — |
| 1995-09-25 | $4.00 | $4.00 | 20,000 | — | — |
| 1995-09-22 | $4.00 | $4.00 | 17,300 | — | — |
| 1995-09-21 | $4.13 | $4.12 | 108,600 | — | — |
| 1995-09-20 | $3.75 | $3.75 | 17,100 | — | — |
| 1995-09-19 | $3.63 | $3.63 | 40,800 | — | — |
| 1995-09-18 | $3.63 | $3.63 | 100,100 | — | — |
| 1995-09-15 | $4.00 | $4.00 | 42,800 | — | — |
| 1995-09-14 | $4.06 | $4.06 | 60,800 | — | — |
| 1995-09-13 | $4.19 | $4.19 | 50,700 | — | — |
| 1995-09-12 | $4.13 | $4.12 | 115,600 | — | — |
| 1995-09-11 | $4.00 | $4.00 | 67,700 | — | — |
| 1995-09-08 | $4.00 | $4.00 | 118,300 | — | — |
| 1995-09-07 | $3.63 | $3.63 | 48,100 | — | — |
| 1995-09-06 | $3.53 | $3.53 | 9,000 | — | — |
| 1995-09-05 | $3.50 | $3.50 | 64,200 | — | — |
| 1995-09-01 | $3.53 | $3.53 | 30,700 | — | — |
| 1995-08-31 | $3.50 | $3.50 | 69,300 | — | — |
| 1995-08-30 | $3.50 | $3.50 | 42,000 | — | — |
| 1995-08-29 | $3.50 | $3.50 | 25,300 | — | — |
| 1995-08-28 | $3.50 | $3.50 | 62,300 | — | — |
| 1995-08-25 | $3.63 | $3.63 | 1,700 | — | — |
| 1995-08-24 | $3.50 | $3.50 | 27,200 | — | — |
| 1995-08-23 | $3.50 | $3.50 | 13,300 | — | — |
| 1995-08-22 | $3.50 | $3.50 | 17,100 | — | — |
| 1995-08-21 | $3.50 | $3.50 | 43,300 | — | — |
| 1995-08-18 | $3.56 | $3.56 | 98,400 | — | — |
| 1995-08-17 | $3.56 | $3.56 | 3,600 | — | — |
| 1995-08-16 | $3.50 | $3.50 | 19,100 | — | — |
| 1995-08-15 | $3.31 | $3.31 | 30,600 | — | — |
| 1995-08-14 | $3.63 | $3.63 | 500 | — | — |
| 1995-08-11 | $3.44 | $3.44 | 22,500 | — | — |
| 1995-08-10 | $3.63 | $3.63 | 49,700 | — | — |
| 1995-08-09 | $3.63 | $3.63 | 12,700 | — | — |
| 1995-08-08 | $3.56 | $3.56 | 11,400 | — | — |
| 1995-08-07 | $3.63 | $3.63 | 14,500 | — | — |
| 1995-08-04 | $3.63 | $3.63 | 15,800 | — | — |
| 1995-08-03 | $3.50 | $3.50 | 19,900 | — | — |
| 1995-08-02 | $3.56 | $3.56 | 32,800 | — | — |
| 1995-08-01 | $3.50 | $3.50 | 33,500 | — | — |
| 1995-07-31 | $3.44 | $3.44 | 19,700 | — | — |
| 1995-07-28 | $3.38 | $3.37 | 35,000 | — | — |
| 1995-07-27 | $3.31 | $3.31 | 30,300 | — | — |
| 1995-07-26 | $3.25 | $3.25 | 37,700 | — | — |
| 1995-07-25 | $3.25 | $3.25 | 64,800 | — | — |
| 1995-07-24 | $3.31 | $3.31 | 85,400 | — | — |
| 1995-07-21 | $3.44 | $3.44 | 7,200 | — | — |
| 1995-07-20 | $3.38 | $3.37 | 28,800 | — | — |
| 1995-07-19 | $3.31 | $3.31 | 70,100 | — | — |
| 1995-07-18 | $3.50 | $3.50 | 24,400 | — | — |
| 1995-07-17 | $3.50 | $3.50 | 52,900 | — | — |
| 1995-07-14 | $3.44 | $3.44 | 30,600 | — | — |
| 1995-07-13 | $3.44 | $3.44 | 29,400 | — | — |
| 1995-07-12 | $3.50 | $3.50 | 51,500 | — | — |
| 1995-07-11 | $3.50 | $3.50 | 79,700 | — | — |
| 1995-07-10 | $3.56 | $3.56 | 40,300 | — | — |
| 1995-07-07 | $3.63 | $3.63 | 34,600 | — | — |
| 1995-07-06 | $3.50 | $3.50 | 73,200 | — | — |
| 1995-07-05 | $3.56 | $3.56 | 93,700 | — | — |
| 1995-07-03 | $3.38 | $3.37 | 18,000 | — | — |
| 1995-06-30 | $3.38 | $3.37 | 161,700 | — | — |
| 1995-06-29 | $2.94 | $2.94 | 84,800 | — | — |
| 1995-06-28 | $3.00 | $3.00 | 65,700 | — | — |
| 1995-06-27 | $2.81 | $2.81 | 47,900 | — | — |
| 1995-06-26 | $2.81 | $2.81 | 32,100 | — | — |
| 1995-06-23 | $2.88 | $2.88 | 39,400 | — | — |
| 1995-06-22 | $2.88 | $2.88 | 20,800 | — | — |
| 1995-06-21 | $2.94 | $2.94 | 51,300 | — | — |
| 1995-06-20 | $2.94 | $2.94 | 24,200 | — | — |
| 1995-06-19 | $3.00 | $3.00 | 82,500 | — | — |
| 1995-06-16 | $3.00 | $3.00 | 136,900 | — | — |
| 1995-06-15 | $2.69 | $2.69 | 115,700 | — | — |
| 1995-06-14 | $2.69 | $2.69 | 23,700 | — | — |
| 1995-06-13 | $2.50 | $2.50 | 83,700 | — | — |
| 1995-06-12 | $2.56 | $2.56 | 27,200 | — | — |
| 1995-06-09 | $2.56 | $2.56 | 14,300 | — | — |
| 1995-06-08 | $2.63 | $2.62 | 12,700 | — | — |
| 1995-06-07 | $2.50 | $2.50 | 20,800 | — | — |
| 1995-06-06 | $2.56 | $2.56 | 11,100 | — | — |
| 1995-06-05 | $2.50 | $2.50 | 15,200 | — | — |
| 1995-06-02 | $2.63 | $2.62 | 12,100 | — | — |
| 1995-06-01 | $2.56 | $2.56 | 8,000 | — | — |
| 1995-05-31 | $2.56 | $2.56 | 27,300 | — | — |
| 1995-05-30 | $2.56 | $2.56 | 17,300 | — | — |
| 1995-05-26 | $2.56 | $2.56 | 16,400 | — | — |
| 1995-05-25 | $2.56 | $2.56 | 80,000 | — | — |
| 1995-05-24 | $2.56 | $2.56 | 51,800 | — | — |
| 1995-05-23 | $2.56 | $2.56 | 16,800 | — | — |
| 1995-05-22 | $2.56 | $2.56 | 4,200 | — | — |
| 1995-05-19 | $2.69 | $2.69 | 6,500 | — | — |
| 1995-05-18 | $2.69 | $2.69 | 32,800 | — | — |
| 1995-05-17 | $2.56 | $2.56 | 6,600 | — | — |
| 1995-05-16 | $2.69 | $2.69 | 1,500 | — | — |
| 1995-05-15 | $2.56 | $2.56 | 22,900 | — | — |
| 1995-05-12 | $2.69 | $2.69 | 37,500 | — | — |
| 1995-05-11 | $2.50 | $2.50 | 8,100 | — | — |
| 1995-05-10 | $2.63 | $2.62 | 16,600 | — | — |
| 1995-05-09 | $2.50 | $2.50 | 44,700 | — | — |
| 1995-05-08 | $2.53 | $2.53 | 32,000 | — | — |
| 1995-05-05 | $2.50 | $2.50 | 12,200 | — | — |
| 1995-05-04 | $2.50 | $2.50 | 4,000 | — | — |
| 1995-05-03 | $2.50 | $2.50 | 2,300 | — | — |
| 1995-05-02 | $2.38 | $2.38 | 13,700 | — | — |
| 1995-05-01 | $2.44 | $2.44 | 30,900 | — | — |
| 1995-04-28 | $2.56 | $2.56 | 37,200 | — | — |
| 1995-04-27 | $2.38 | $2.38 | 19,600 | — | — |
| 1995-04-26 | $2.44 | $2.44 | 59,800 | — | — |
| 1995-04-25 | $2.50 | $2.50 | 38,700 | — | — |
| 1995-04-24 | $2.63 | $2.62 | 18,300 | — | — |
| 1995-04-21 | $2.56 | $2.56 | 8,500 | — | — |
| 1995-04-20 | $2.63 | $2.62 | 4,500 | — | — |
| 1995-04-19 | $2.63 | $2.62 | 10,000 | — | — |
| 1995-04-18 | $2.56 | $2.56 | 14,100 | — | — |
| 1995-04-17 | $2.75 | $2.75 | 22,100 | — | — |
| 1995-04-13 | $2.69 | $2.69 | 17,800 | — | — |
| 1995-04-12 | $2.75 | $2.75 | 19,000 | — | — |
| 1995-04-11 | $2.75 | $2.75 | 3,000 | — | — |
| 1995-04-10 | $2.81 | $2.81 | 6,000 | — | — |
| 1995-04-07 | $2.75 | $2.75 | 2,000 | — | — |
| 1995-04-06 | $2.75 | $2.75 | 4,500 | — | — |
| 1995-04-05 | $2.75 | $2.75 | 9,500 | — | — |
| 1995-04-04 | $2.75 | $2.75 | 200 | — | — |
| 1995-04-03 | $2.75 | $2.75 | 2,000 | — | — |
| 1995-03-31 | $2.75 | $2.75 | 40,100 | — | — |
| 1995-03-30 | $2.88 | $2.88 | 35,800 | — | — |
| 1995-03-29 | $2.91 | $2.91 | 45,600 | — | — |
| 1995-03-28 | $2.81 | $2.81 | 21,800 | — | — |
| 1995-03-27 | $2.81 | $2.81 | 7,500 | — | — |
| 1995-03-24 | $2.94 | $2.94 | 9,300 | — | — |
| 1995-03-23 | $2.88 | $2.88 | 6,200 | — | — |
| 1995-03-22 | $2.94 | $2.94 | 24,800 | — | — |
| 1995-03-21 | $2.88 | $2.88 | 15,600 | — | — |
| 1995-03-20 | $3.00 | $3.00 | 10,200 | — | — |
| 1995-03-17 | $2.94 | $2.94 | 50,500 | — | — |
| 1995-03-16 | $3.00 | $3.00 | 8,400 | — | — |
| 1995-03-15 | $2.88 | $2.88 | 54,600 | — | — |
| 1995-03-14 | $2.94 | $2.94 | 23,200 | — | — |
| 1995-03-13 | $2.88 | $2.88 | 12,900 | — | — |
| 1995-03-10 | $2.81 | $2.81 | 17,700 | — | — |
| 1995-03-09 | $2.81 | $2.81 | 12,600 | — | — |
| 1995-03-08 | $2.75 | $2.75 | 19,900 | — | — |
| 1995-03-07 | $2.63 | $2.62 | 61,700 | — | — |
| 1995-03-06 | $2.63 | $2.62 | 46,400 | — | — |
| 1995-03-03 | $2.63 | $2.62 | 117,900 | — | — |
| 1995-03-02 | $2.50 | $2.50 | 19,200 | — | — |
| 1995-03-01 | $2.56 | $2.56 | 9,300 | — | — |
| 1995-02-28 | $2.56 | $2.56 | 11,400 | — | — |
| 1995-02-27 | $2.75 | $2.75 | 46,800 | — | — |
| 1995-02-24 | $2.69 | $2.69 | 39,900 | — | — |
| 1995-02-23 | $2.75 | $2.75 | 16,900 | — | — |
| 1995-02-22 | $2.75 | $2.75 | 14,600 | — | — |
| 1995-02-21 | $2.75 | $2.75 | 24,300 | — | — |
| 1995-02-17 | $2.69 | $2.69 | 3,400 | — | — |
| 1995-02-16 | $2.81 | $2.81 | 4,000 | — | — |
| 1995-02-15 | $2.75 | $2.75 | 14,500 | — | — |
| 1995-02-14 | $2.88 | $2.88 | 16,100 | — | — |
| 1995-02-13 | $2.94 | $2.94 | 4,800 | — | — |
| 1995-02-10 | $3.00 | $3.00 | 10,200 | — | — |
| 1995-02-09 | $2.94 | $2.94 | 3,500 | — | — |
| 1995-02-08 | $2.94 | $2.94 | 2,300 | — | — |
| 1995-02-07 | $3.00 | $3.00 | 48,800 | — | — |
| 1995-02-06 | $3.00 | $3.00 | 0 | — | — |
| 1995-02-03 | $3.00 | $3.00 | 30,000 | — | — |
| 1995-02-02 | $2.88 | $2.88 | 1,500 | — | — |
| 1995-02-01 | $2.88 | $2.88 | 1,600 | — | — |
| 1995-01-31 | $2.88 | $2.88 | 12,600 | — | — |
| 1995-01-30 | $2.88 | $2.88 | 9,000 | — | — |
| 1995-01-27 | $2.88 | $2.88 | 4,700 | — | — |
| 1995-01-26 | $2.88 | $2.88 | 11,700 | — | — |
| 1995-01-25 | $2.94 | $2.94 | 6,700 | — | — |
| 1995-01-24 | $2.94 | $2.94 | 25,900 | — | — |
| 1995-01-23 | $2.81 | $2.81 | 700 | — | — |
| 1995-01-20 | $2.81 | $2.81 | 8,600 | — | — |
| 1995-01-19 | $2.88 | $2.88 | 62,800 | — | — |
| 1995-01-18 | $3.00 | $3.00 | 20,600 | — | — |
| 1995-01-17 | $3.00 | $3.00 | 23,900 | — | — |
| 1995-01-16 | $3.00 | $3.00 | 16,600 | — | — |
| 1995-01-13 | $2.94 | $2.94 | 22,500 | — | — |
| 1995-01-12 | $2.88 | $2.88 | 34,300 | — | — |
| 1995-01-11 | $2.94 | $2.94 | 16,700 | — | — |
| 1995-01-10 | $2.81 | $2.81 | 19,300 | — | — |
| 1995-01-09 | $2.94 | $2.94 | 100 | — | — |
| 1995-01-06 | $2.94 | $2.94 | 25,800 | — | — |
| 1995-01-05 | $2.88 | $2.88 | 98,300 | — | — |
| 1995-01-04 | $2.75 | $2.75 | 31,600 | — | — |
| 1995-01-03 | $2.88 | $2.88 | 18,700 | — | — |