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
- 1983-09-12 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 | $3.13 | $3.12 | 19,300 | — | — |
| 1995-12-28 | $3.13 | $3.12 | 9,220 | — | — |
| 1995-12-27 | $3.28 | $3.28 | 5,100 | — | — |
| 1995-12-26 | $3.28 | $3.28 | 12,200 | — | — |
| 1995-12-22 | $2.97 | $2.97 | 4,000 | — | — |
| 1995-12-21 | $2.97 | $2.97 | 2,460 | — | — |
| 1995-12-20 | $2.97 | $2.97 | 10,280 | — | — |
| 1995-12-19 | $2.97 | $2.97 | 19,080 | — | — |
| 1995-12-18 | $2.81 | $2.81 | 5,780 | — | — |
| 1995-12-15 | $2.97 | $2.97 | 11,180 | — | — |
| 1995-12-14 | $2.97 | $2.97 | 4,800 | — | — |
| 1995-12-13 | $2.81 | $2.81 | 1,420 | — | — |
| 1995-12-12 | $2.81 | $2.81 | 10,280 | — | — |
| 1995-12-11 | $2.81 | $2.81 | 14,860 | — | — |
| 1995-12-08 | $2.97 | $2.97 | 29,280 | — | — |
| 1995-12-07 | $2.81 | $2.81 | 4,120 | — | — |
| 1995-12-06 | $2.81 | $2.81 | 6,880 | — | — |
| 1995-12-05 | $3.13 | $3.12 | 8,020 | — | — |
| 1995-12-04 | $2.97 | $2.97 | 11,160 | — | — |
| 1995-12-01 | $2.97 | $2.97 | 14,820 | — | — |
| 1995-11-30 | $2.97 | $2.97 | 2,420 | — | — |
| 1995-11-29 | $3.13 | $3.12 | 3,140 | — | — |
| 1995-11-28 | $3.13 | $3.12 | 10,280 | — | — |
| 1995-11-27 | $2.97 | $2.97 | 2,560 | — | — |
| 1995-11-24 | $3.28 | $3.28 | 340 | — | — |
| 1995-11-22 | $2.97 | $2.97 | 440 | — | — |
| 1995-11-21 | $3.13 | $3.12 | 11,200 | — | — |
| 1995-11-20 | $2.97 | $2.97 | 20,200 | — | — |
| 1995-11-17 | $3.13 | $3.12 | 720 | — | — |
| 1995-11-16 | $2.81 | $2.81 | 5,140 | — | — |
| 1995-11-15 | $3.13 | $3.12 | 7,300 | — | — |
| 1995-11-14 | $2.97 | $2.97 | 12,360 | — | — |
| 1995-11-13 | $2.97 | $2.97 | 35,280 | — | — |
| 1995-11-10 | $3.13 | $3.12 | 25,660 | — | — |
| 1995-11-09 | $3.44 | $3.44 | 33,220 | — | — |
| 1995-11-08 | $3.28 | $3.28 | 12,800 | — | — |
| 1995-11-07 | $3.44 | $3.44 | 11,000 | — | — |
| 1995-11-06 | $3.28 | $3.28 | 3,800 | — | — |
| 1995-11-03 | $3.28 | $3.28 | 1,480 | — | — |
| 1995-11-02 | $3.28 | $3.28 | 1,940 | — | — |
| 1995-11-01 | $3.28 | $3.28 | 200 | — | — |
| 1995-10-31 | $3.44 | $3.44 | 15,320 | — | — |
| 1995-10-30 | $3.44 | $3.44 | 12,560 | — | — |
| 1995-10-27 | $3.13 | $3.12 | 2,340 | — | — |
| 1995-10-26 | $3.28 | $3.28 | 13,500 | — | — |
| 1995-10-25 | $3.13 | $3.12 | 400 | — | — |
| 1995-10-24 | $3.13 | $3.12 | 8,580 | — | — |
| 1995-10-23 | $3.13 | $3.12 | 360 | — | — |
| 1995-10-20 | $3.13 | $3.12 | 680 | — | — |
| 1995-10-19 | $3.13 | $3.12 | 1,500 | — | — |
| 1995-10-18 | $3.13 | $3.12 | 1,120 | — | — |
| 1995-10-17 | $3.13 | $3.12 | 6,480 | — | — |
| 1995-10-16 | $3.28 | $3.28 | 1,540 | — | — |
| 1995-10-13 | $3.13 | $3.12 | 11,700 | — | — |
| 1995-10-12 | $3.13 | $3.12 | 1,620 | — | — |
| 1995-10-11 | $3.28 | $3.28 | 2,080 | — | — |
| 1995-10-10 | $3.28 | $3.28 | 6,580 | — | — |
| 1995-10-09 | $3.28 | $3.28 | 2,720 | — | — |
| 1995-10-06 | $3.75 | $3.75 | 5,700 | — | — |
| 1995-10-05 | $3.28 | $3.28 | 1,540 | — | — |
| 1995-10-04 | $3.44 | $3.44 | 11,260 | — | — |
| 1995-10-03 | $3.75 | $3.75 | 13,060 | — | — |
| 1995-10-02 | $3.44 | $3.44 | 920 | — | — |
| 1995-09-29 | $3.28 | $3.28 | 5,940 | — | — |
| 1995-09-28 | $3.75 | $3.75 | 17,900 | — | — |
| 1995-09-27 | $3.28 | $3.28 | 1,320 | — | — |
| 1995-09-26 | $3.44 | $3.44 | 9,840 | — | — |
| 1995-09-25 | $3.75 | $3.75 | 2,620 | — | — |
| 1995-09-22 | $3.75 | $3.75 | 840 | — | — |
| 1995-09-21 | $3.44 | $3.44 | 7,180 | — | — |
| 1995-09-20 | $3.44 | $3.44 | 5,600 | — | — |
| 1995-09-19 | $3.75 | $3.75 | 3,540 | — | — |
| 1995-09-18 | $3.75 | $3.75 | 24,680 | — | — |
| 1995-09-15 | $3.75 | $3.75 | 80 | — | — |
| 1995-09-14 | $3.75 | $3.75 | 3,800 | — | — |
| 1995-09-13 | $3.75 | $3.75 | 29,620 | — | — |
| 1995-09-12 | $3.75 | $3.75 | 1,020 | — | — |
| 1995-09-11 | $3.75 | $3.75 | 2,420 | — | — |
| 1995-09-08 | $3.75 | $3.75 | 8,000 | — | — |
| 1995-09-07 | $3.75 | $3.75 | 1,680 | — | — |
| 1995-09-06 | $3.75 | $3.75 | 11,800 | — | — |
| 1995-09-05 | $3.75 | $3.75 | 16,440 | — | — |
| 1995-09-01 | $3.75 | $3.75 | 1,000 | — | — |
| 1995-08-31 | $3.75 | $3.75 | 2,860 | — | — |
| 1995-08-30 | $3.91 | $3.91 | 17,000 | — | — |
| 1995-08-29 | $3.75 | $3.75 | 6,820 | — | — |
| 1995-08-28 | $3.75 | $3.75 | 20,360 | — | — |
| 1995-08-25 | $3.75 | $3.75 | 1,900 | — | — |
| 1995-08-24 | $3.91 | $3.91 | 20,620 | — | — |
| 1995-08-23 | $3.91 | $3.91 | 10,860 | — | — |
| 1995-08-22 | $3.75 | $3.75 | 33,680 | — | — |
| 1995-08-21 | $3.75 | $3.75 | 27,380 | — | — |
| 1995-08-18 | $3.91 | $3.91 | 6,480 | — | — |
| 1995-08-17 | $3.91 | $3.91 | 15,960 | — | — |
| 1995-08-16 | $3.91 | $3.91 | 13,040 | — | — |
| 1995-08-15 | $3.75 | $3.75 | 8,800 | — | — |
| 1995-08-14 | $3.75 | $3.75 | 5,380 | — | — |
| 1995-08-11 | $3.91 | $3.91 | 3,060 | — | — |
| 1995-08-10 | $4.06 | $4.06 | 2,040 | — | — |
| 1995-08-09 | $4.22 | $4.22 | 4,960 | — | — |
| 1995-08-08 | $3.91 | $3.91 | 10,080 | — | — |
| 1995-08-07 | $4.06 | $4.06 | 18,280 | — | — |
| 1995-08-04 | $4.06 | $4.06 | 6,020 | — | — |
| 1995-08-03 | $3.91 | $3.91 | 14,820 | — | — |
| 1995-08-02 | $3.91 | $3.91 | 51,060 | — | — |
| 1995-08-01 | $3.75 | $3.75 | 50,160 | — | — |
| 1995-07-31 | $2.97 | $2.97 | 2,460 | — | — |
| 1995-07-28 | $3.13 | $3.12 | 3,120 | — | — |
| 1995-07-27 | $2.97 | $2.97 | 1,980 | — | — |
| 1995-07-26 | $2.81 | $2.81 | 6,280 | — | — |
| 1995-07-25 | $2.97 | $2.97 | 6,820 | — | — |
| 1995-07-24 | $2.97 | $2.97 | 16,840 | — | — |
| 1995-07-21 | $2.66 | $2.66 | 4,920 | — | — |
| 1995-07-20 | $2.66 | $2.66 | 17,800 | — | — |
| 1995-07-19 | $2.81 | $2.81 | 7,680 | — | — |
| 1995-07-18 | $2.97 | $2.97 | 19,180 | — | — |
| 1995-07-17 | $2.81 | $2.81 | 11,020 | — | — |
| 1995-07-14 | $2.81 | $2.81 | 20,160 | — | — |
| 1995-07-13 | $2.81 | $2.81 | 14,000 | — | — |
| 1995-07-12 | $3.13 | $3.12 | 23,660 | — | — |
| 1995-07-11 | $2.97 | $2.97 | 4,620 | — | — |
| 1995-07-10 | $3.28 | $3.28 | 5,140 | — | — |
| 1995-07-07 | $2.97 | $2.97 | 2,600 | — | — |
| 1995-07-06 | $2.97 | $2.97 | 4,960 | — | — |
| 1995-07-05 | $3.13 | $3.12 | 700 | — | — |
| 1995-07-03 | $3.28 | $3.28 | 8,300 | — | — |
| 1995-06-30 | $2.97 | $2.97 | 6,700 | — | — |
| 1995-06-29 | $2.97 | $2.97 | 8,960 | — | — |
| 1995-06-28 | $3.28 | $3.28 | 107,440 | — | — |
| 1995-06-27 | $2.66 | $2.66 | 15,920 | — | — |
| 1995-06-26 | $2.66 | $2.66 | 28,060 | — | — |
| 1995-06-23 | $2.81 | $2.81 | 21,220 | — | — |
| 1995-06-22 | $2.97 | $2.97 | 24,320 | — | — |
| 1995-06-21 | $2.97 | $2.97 | 20,600 | — | — |
| 1995-06-20 | $3.28 | $3.28 | 19,060 | — | — |
| 1995-06-19 | $3.13 | $3.12 | 3,180 | — | — |
| 1995-06-16 | $3.13 | $3.12 | 4,580 | — | — |
| 1995-06-15 | $3.28 | $3.28 | 5,480 | — | — |
| 1995-06-14 | $3.44 | $3.44 | 16,040 | — | — |
| 1995-06-13 | $3.59 | $3.59 | 17,240 | — | — |
| 1995-06-12 | $3.59 | $3.59 | 8,580 | — | — |
| 1995-06-09 | $3.59 | $3.59 | 37,500 | — | — |
| 1995-06-08 | $3.44 | $3.44 | 18,960 | — | — |
| 1995-06-07 | $3.59 | $3.59 | 9,980 | — | — |
| 1995-06-06 | $3.44 | $3.44 | 33,860 | — | — |
| 1995-06-05 | $3.59 | $3.59 | 15,660 | — | — |
| 1995-06-02 | $3.44 | $3.44 | 10,000 | — | — |
| 1995-06-01 | $3.28 | $3.28 | 34,040 | — | — |
| 1995-05-31 | $3.13 | $3.12 | 5,960 | — | — |
| 1995-05-30 | $3.28 | $3.28 | 5,260 | — | — |
| 1995-05-26 | $3.28 | $3.28 | 19,980 | — | — |
| 1995-05-25 | $3.13 | $3.12 | 2,540 | — | — |
| 1995-05-24 | $3.28 | $3.28 | 19,800 | — | — |
| 1995-05-23 | $3.13 | $3.12 | 23,600 | — | — |
| 1995-05-22 | $2.97 | $2.97 | 1,040 | — | — |
| 1995-05-19 | $3.13 | $3.12 | 32,520 | — | — |
| 1995-05-18 | $3.13 | $3.12 | 9,820 | — | — |
| 1995-05-17 | $2.97 | $2.97 | 5,240 | — | — |
| 1995-05-16 | $3.28 | $3.28 | 1,880 | — | — |
| 1995-05-15 | $2.81 | $2.81 | 17,920 | — | — |
| 1995-05-12 | $2.97 | $2.97 | 21,920 | — | — |
| 1995-05-11 | $2.81 | $2.81 | 21,360 | — | — |
| 1995-05-10 | $3.28 | $3.28 | 4,140 | — | — |
| 1995-05-09 | $3.28 | $3.28 | 2,060 | — | — |
| 1995-05-08 | $3.28 | $3.28 | 4,320 | — | — |
| 1995-05-05 | $3.44 | $3.44 | 3,080 | — | — |
| 1995-05-04 | $3.28 | $3.28 | 6,200 | — | — |
| 1995-05-03 | $3.28 | $3.28 | 6,740 | — | — |
| 1995-05-02 | $3.28 | $3.28 | 6,840 | — | — |
| 1995-05-01 | $3.28 | $3.28 | 1,300 | — | — |
| 1995-04-28 | $3.44 | $3.44 | 15,080 | — | — |
| 1995-04-27 | $3.44 | $3.44 | 740 | — | — |
| 1995-04-26 | $3.44 | $3.44 | 19,260 | — | — |
| 1995-04-25 | $3.75 | $3.75 | 12,060 | — | — |
| 1995-04-24 | $3.59 | $3.59 | 10,560 | — | — |
| 1995-04-21 | $3.59 | $3.59 | 34,080 | — | — |
| 1995-04-20 | $3.75 | $3.75 | 27,500 | — | — |
| 1995-04-19 | $3.59 | $3.59 | 17,380 | — | — |
| 1995-04-18 | $3.75 | $3.75 | 17,080 | — | — |
| 1995-04-17 | $3.59 | $3.59 | 7,020 | — | — |
| 1995-04-13 | $3.75 | $3.75 | 3,920 | — | — |
| 1995-04-12 | $3.59 | $3.59 | 2,380 | — | — |
| 1995-04-11 | $3.75 | $3.75 | 16,820 | — | — |
| 1995-04-10 | $3.59 | $3.59 | 3,000 | — | — |
| 1995-04-07 | $3.52 | $3.52 | 23,340 | — | — |
| 1995-04-06 | $3.91 | $3.91 | 10,060 | — | — |
| 1995-04-05 | $3.91 | $3.91 | 5,940 | — | — |
| 1995-04-04 | $3.91 | $3.91 | 49,280 | — | — |
| 1995-04-03 | $3.91 | $3.91 | 2,540 | — | — |
| 1995-03-31 | $3.91 | $3.91 | 20,600 | — | — |
| 1995-03-30 | $3.75 | $3.75 | 3,040 | — | — |
| 1995-03-29 | $3.91 | $3.91 | 7,680 | — | — |
| 1995-03-28 | $3.75 | $3.75 | 4,760 | — | — |
| 1995-03-27 | $3.75 | $3.75 | 2,800 | — | — |
| 1995-03-24 | $3.75 | $3.75 | 9,940 | — | — |
| 1995-03-23 | $3.91 | $3.91 | 19,920 | — | — |
| 1995-03-22 | $3.59 | $3.59 | 31,360 | — | — |
| 1995-03-21 | $3.91 | $3.91 | 8,680 | — | — |
| 1995-03-20 | $3.75 | $3.75 | 18,580 | — | — |
| 1995-03-17 | $3.75 | $3.75 | 9,720 | — | — |
| 1995-03-16 | $3.91 | $3.91 | 42,980 | — | — |
| 1995-03-15 | $3.75 | $3.75 | 4,360 | — | — |
| 1995-03-14 | $3.75 | $3.75 | 16,800 | — | — |
| 1995-03-13 | $3.75 | $3.75 | 9,920 | — | — |
| 1995-03-10 | $3.59 | $3.59 | 32,700 | — | — |
| 1995-03-09 | $3.59 | $3.59 | 45,600 | — | — |
| 1995-03-08 | $3.59 | $3.59 | 19,920 | — | — |
| 1995-03-07 | $3.44 | $3.44 | 14,100 | — | — |
| 1995-03-06 | $3.59 | $3.59 | 9,920 | — | — |
| 1995-03-03 | $3.44 | $3.44 | 14,020 | — | — |
| 1995-03-02 | $3.52 | $3.52 | 14,340 | — | — |
| 1995-03-01 | $3.59 | $3.59 | 27,860 | — | — |
| 1995-02-28 | $3.44 | $3.44 | 1,060 | — | — |
| 1995-02-27 | $3.44 | $3.44 | 22,820 | — | — |
| 1995-02-24 | $3.59 | $3.59 | 17,040 | — | — |
| 1995-02-23 | $3.44 | $3.44 | 14,020 | — | — |
| 1995-02-22 | $3.59 | $3.59 | 1,680 | — | — |
| 1995-02-21 | $3.36 | $3.36 | 6,120 | — | — |
| 1995-02-17 | $3.44 | $3.44 | 5,560 | — | — |
| 1995-02-16 | $3.59 | $3.59 | 3,800 | — | — |
| 1995-02-15 | $3.59 | $3.59 | 3,300 | — | — |
| 1995-02-14 | $3.59 | $3.59 | 9,160 | — | — |
| 1995-02-13 | $3.44 | $3.44 | 2,640 | — | — |
| 1995-02-10 | $3.59 | $3.59 | 7,540 | — | — |
| 1995-02-09 | $3.44 | $3.44 | 28,560 | — | — |
| 1995-02-08 | $3.28 | $3.28 | 3,420 | — | — |
| 1995-02-07 | $3.59 | $3.59 | 1,800 | — | — |
| 1995-02-06 | $3.28 | $3.28 | 8,320 | — | — |
| 1995-02-03 | $3.28 | $3.28 | 1,940 | — | — |
| 1995-02-02 | $3.28 | $3.28 | 2,500 | — | — |
| 1995-02-01 | $3.28 | $3.28 | 3,220 | — | — |
| 1995-01-31 | $3.44 | $3.44 | 13,760 | — | — |
| 1995-01-30 | $3.59 | $3.59 | 54,620 | — | — |
| 1995-01-27 | $3.13 | $3.12 | 13,860 | — | — |
| 1995-01-26 | $3.44 | $3.44 | 3,280 | — | — |
| 1995-01-25 | $3.28 | $3.28 | 8,880 | — | — |
| 1995-01-24 | $3.13 | $3.12 | 9,780 | — | — |
| 1995-01-23 | $3.13 | $3.12 | 8,320 | — | — |
| 1995-01-20 | $3.28 | $3.28 | 35,920 | — | — |
| 1995-01-19 | $3.28 | $3.28 | 3,880 | — | — |
| 1995-01-18 | $3.28 | $3.28 | 14,360 | — | — |
| 1995-01-17 | $3.44 | $3.44 | 2,900 | — | — |
| 1995-01-16 | $3.52 | $3.52 | 6,020 | — | — |
| 1995-01-13 | $3.59 | $3.59 | 4,520 | — | — |
| 1995-01-12 | $3.75 | $3.75 | 34,880 | — | — |
| 1995-01-11 | $3.59 | $3.59 | 17,540 | — | — |
| 1995-01-10 | $3.75 | $3.75 | 20,600 | — | — |
| 1995-01-09 | $3.59 | $3.59 | 41,060 | — | — |
| 1995-01-06 | $3.28 | $3.28 | 10,600 | — | — |
| 1995-01-05 | $3.44 | $3.44 | 21,560 | — | — |
| 1995-01-04 | $3.28 | $3.28 | 0 | — | — |
| 1995-01-03 | $3.28 | $3.28 | 9,460 | — | — |