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
- 1983-07-01 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 | $2.80 | $3.22 | 254,391 | — | — |
| 1995-12-28 | $2.80 | $3.22 | 587,756 | — | — |
| 1995-12-27 | $2.83 | $3.26 | 99,478 | — | — |
| 1995-12-26 | $2.86 | $3.29 | 78,216 | — | — |
| 1995-12-22 | $2.91 | $3.35 | 85,809 | — | — |
| 1995-12-21 | $2.91 | $3.35 | 121,500 | — | — |
| 1995-12-20 | $2.90 | $3.33 | 123,019 | — | — |
| 1995-12-19 | $2.95 | $3.39 | 343,238 | — | — |
| 1995-12-18 | $2.98 | $3.43 | 134,409 | — | — |
| 1995-12-15 | $3.11 | $3.58 | 126,816 | — | — |
| 1995-12-14 | $3.13 | $3.60 | 148,078 | — | — |
| 1995-12-13 | $3.11 | $3.58 | 68,344 | — | — |
| 1995-12-12 | $3.11 | $3.58 | 31,894 | — | — |
| 1995-12-11 | $3.14 | $3.62 | 25,819 | — | — |
| 1995-12-08 | $3.16 | $3.64 | 97,200 | — | — |
| 1995-12-07 | $3.19 | $3.67 | 351,591 | — | — |
| 1995-12-06 | $3.29 | $3.77 | 381,206 | — | — |
| 1995-12-05 | $3.19 | $3.66 | 111,628 | — | — |
| 1995-12-04 | $3.08 | $3.53 | 361,463 | — | — |
| 1995-12-01 | $3.01 | $3.45 | 31,894 | — | — |
| 1995-11-30 | $2.98 | $3.41 | 243,000 | — | — |
| 1995-11-29 | $3.00 | $3.43 | 75,178 | — | — |
| 1995-11-28 | $3.00 | $3.43 | 93,403 | — | — |
| 1995-11-27 | $3.03 | $3.47 | 280,969 | — | — |
| 1995-11-24 | $3.00 | $3.43 | 11,391 | — | — |
| 1995-11-22 | $3.00 | $3.43 | 256,669 | — | — |
| 1995-11-21 | $2.98 | $3.41 | 340,959 | — | — |
| 1995-11-20 | $2.98 | $3.41 | 390,319 | — | — |
| 1995-11-17 | $2.96 | $3.39 | 45,563 | — | — |
| 1995-11-16 | $2.95 | $3.38 | 23,541 | — | — |
| 1995-11-15 | $2.93 | $3.36 | 36,450 | — | — |
| 1995-11-14 | $2.91 | $3.34 | 84,291 | — | — |
| 1995-11-13 | $2.96 | $3.39 | 289,322 | — | — |
| 1995-11-10 | $2.95 | $3.38 | 151,875 | — | — |
| 1995-11-09 | $2.95 | $3.38 | 117,703 | — | — |
| 1995-11-08 | $2.93 | $3.36 | 18,984 | — | — |
| 1995-11-07 | $2.93 | $3.36 | 12,909 | — | — |
| 1995-11-06 | $2.96 | $3.39 | 192,122 | — | — |
| 1995-11-03 | $2.98 | $3.41 | 388,041 | — | — |
| 1995-11-02 | $2.86 | $3.28 | 48,600 | — | — |
| 1995-11-01 | $2.85 | $3.26 | 54,675 | — | — |
| 1995-10-31 | $2.83 | $3.24 | 72,900 | — | — |
| 1995-10-30 | $2.77 | $3.17 | 138,966 | — | — |
| 1995-10-27 | $2.83 | $3.24 | 208,828 | — | — |
| 1995-10-26 | $2.78 | $3.19 | 82,772 | — | — |
| 1995-10-25 | $2.85 | $3.26 | 208,828 | — | — |
| 1995-10-24 | $2.85 | $3.26 | 65,306 | — | — |
| 1995-10-23 | $2.83 | $3.24 | 160,228 | — | — |
| 1995-10-20 | $2.91 | $3.34 | 43,284 | — | — |
| 1995-10-19 | $2.93 | $3.36 | 157,191 | — | — |
| 1995-10-18 | $2.96 | $3.39 | 71,381 | — | — |
| 1995-10-17 | $2.95 | $3.38 | 72,141 | — | — |
| 1995-10-16 | $2.91 | $3.34 | 72,900 | — | — |
| 1995-10-13 | $2.88 | $3.30 | 86,569 | — | — |
| 1995-10-12 | $2.78 | $3.19 | 69,103 | — | — |
| 1995-10-11 | $2.70 | $3.09 | 89,606 | — | — |
| 1995-10-10 | $2.67 | $3.06 | 191,363 | — | — |
| 1995-10-09 | $2.83 | $3.24 | 85,809 | — | — |
| 1995-10-06 | $2.77 | $3.17 | 227,053 | — | — |
| 1995-10-05 | $2.77 | $3.17 | 68,344 | — | — |
| 1995-10-04 | $2.81 | $3.23 | 54,675 | — | — |
| 1995-10-03 | $2.85 | $3.26 | 174,656 | — | — |
| 1995-10-02 | $2.88 | $3.30 | 78,216 | — | — |
| 1995-09-29 | $2.86 | $3.28 | 56,953 | — | — |
| 1995-09-28 | $2.83 | $3.24 | 54,675 | — | — |
| 1995-09-27 | $2.83 | $3.24 | 99,478 | — | — |
| 1995-09-26 | $2.83 | $3.24 | 172,378 | — | — |
| 1995-09-25 | $2.86 | $3.28 | 93,403 | — | — |
| 1995-09-22 | $2.90 | $3.32 | 77,456 | — | — |
| 1995-09-21 | $2.93 | $3.36 | 27,338 | — | — |
| 1995-09-20 | $2.91 | $3.34 | 99,478 | — | — |
| 1995-09-19 | $2.93 | $3.36 | 445,753 | — | — |
| 1995-09-18 | $2.96 | $3.39 | 35,691 | — | — |
| 1995-09-15 | $2.98 | $3.41 | 47,841 | — | — |
| 1995-09-14 | $2.98 | $3.41 | 31,894 | — | — |
| 1995-09-13 | $2.98 | $3.41 | 263,503 | — | — |
| 1995-09-12 | $2.98 | $3.41 | 59,991 | — | — |
| 1995-09-11 | $2.95 | $3.38 | 164,025 | — | — |
| 1995-09-08 | $2.95 | $3.38 | 82,772 | — | — |
| 1995-09-07 | $2.95 | $3.38 | 221,738 | — | — |
| 1995-09-06 | $2.93 | $3.34 | 66,066 | — | — |
| 1995-09-05 | $2.91 | $3.32 | 213,384 | — | — |
| 1995-09-01 | $2.88 | $3.29 | 72,141 | — | — |
| 1995-08-31 | $2.90 | $3.31 | 53,156 | — | — |
| 1995-08-30 | $2.88 | $3.29 | 40,247 | — | — |
| 1995-08-29 | $2.85 | $3.25 | 71,381 | — | — |
| 1995-08-28 | $2.85 | $3.25 | 151,875 | — | — |
| 1995-08-25 | $2.86 | $3.27 | 104,794 | — | — |
| 1995-08-24 | $2.81 | $3.21 | 391,838 | — | — |
| 1995-08-23 | $2.88 | $3.29 | 262,744 | — | — |
| 1995-08-22 | $2.86 | $3.27 | 44,044 | — | — |
| 1995-08-21 | $2.86 | $3.27 | 50,878 | — | — |
| 1995-08-18 | $2.83 | $3.23 | 77,456 | — | — |
| 1995-08-17 | $2.83 | $3.23 | 82,013 | — | — |
| 1995-08-16 | $2.78 | $3.17 | 138,206 | — | — |
| 1995-08-15 | $2.81 | $3.21 | 240,722 | — | — |
| 1995-08-14 | $2.75 | $3.14 | 10,631 | — | — |
| 1995-08-11 | $2.77 | $3.16 | 119,981 | — | — |
| 1995-08-10 | $2.78 | $3.17 | 66,066 | — | — |
| 1995-08-09 | $2.78 | $3.17 | 264,263 | — | — |
| 1995-08-08 | $2.78 | $3.17 | 316,659 | — | — |
| 1995-08-07 | $2.80 | $3.19 | 94,922 | — | — |
| 1995-08-04 | $2.75 | $3.14 | 148,078 | — | — |
| 1995-08-03 | $2.78 | $3.17 | 272,616 | — | — |
| 1995-08-02 | $2.86 | $3.27 | 129,853 | — | — |
| 1995-08-01 | $2.86 | $3.27 | 217,181 | — | — |
| 1995-07-31 | $2.86 | $3.27 | 88,847 | — | — |
| 1995-07-28 | $2.85 | $3.25 | 310,584 | — | — |
| 1995-07-27 | $2.88 | $3.29 | 477,647 | — | — |
| 1995-07-26 | $2.85 | $3.25 | 593,831 | — | — |
| 1995-07-25 | $2.68 | $3.06 | 723,684 | — | — |
| 1995-07-24 | $2.53 | $2.89 | 69,103 | — | — |
| 1995-07-21 | $2.49 | $2.84 | 96,441 | — | — |
| 1995-07-20 | $2.47 | $2.82 | 205,791 | — | — |
| 1995-07-19 | $2.52 | $2.87 | 177,694 | — | — |
| 1995-07-18 | $2.53 | $2.89 | 343,238 | — | — |
| 1995-07-17 | $2.57 | $2.93 | 296,916 | — | — |
| 1995-07-14 | $2.58 | $2.95 | 236,925 | — | — |
| 1995-07-13 | $2.60 | $2.97 | 61,509 | — | — |
| 1995-07-12 | $2.60 | $2.97 | 79,734 | — | — |
| 1995-07-11 | $2.63 | $3.01 | 191,363 | — | — |
| 1995-07-10 | $2.65 | $3.02 | 135,928 | — | — |
| 1995-07-07 | $2.65 | $3.02 | 141,244 | — | — |
| 1995-07-06 | $2.62 | $2.99 | 113,147 | — | — |
| 1995-07-05 | $2.55 | $2.91 | 81,253 | — | — |
| 1995-07-03 | $2.57 | $2.93 | 43,284 | — | — |
| 1995-06-30 | $2.55 | $2.91 | 125,297 | — | — |
| 1995-06-29 | $2.57 | $2.93 | 94,163 | — | — |
| 1995-06-28 | $2.58 | $2.95 | 82,013 | — | — |
| 1995-06-27 | $2.55 | $2.91 | 129,094 | — | — |
| 1995-06-26 | $2.65 | $3.02 | 435,881 | — | — |
| 1995-06-23 | $2.67 | $3.04 | 67,584 | — | — |
| 1995-06-22 | $2.65 | $3.02 | 642,431 | — | — |
| 1995-06-21 | $2.57 | $2.93 | 312,103 | — | — |
| 1995-06-20 | $2.58 | $2.95 | 166,303 | — | — |
| 1995-06-19 | $2.60 | $2.97 | 290,841 | — | — |
| 1995-06-16 | $2.58 | $2.95 | 871,763 | — | — |
| 1995-06-15 | $2.55 | $2.91 | 156,431 | — | — |
| 1995-06-14 | $2.52 | $2.87 | 116,184 | — | — |
| 1995-06-13 | $2.53 | $2.89 | 97,959 | — | — |
| 1995-06-12 | $2.52 | $2.87 | 429,047 | — | — |
| 1995-06-09 | $2.47 | $2.82 | 217,181 | — | — |
| 1995-06-08 | $2.49 | $2.84 | 145,041 | — | — |
| 1995-06-07 | $2.47 | $2.80 | 138,206 | — | — |
| 1995-06-06 | $2.55 | $2.90 | 227,053 | — | — |
| 1995-06-05 | $2.52 | $2.86 | 302,991 | — | — |
| 1995-06-02 | $2.44 | $2.77 | 156,431 | — | — |
| 1995-06-01 | $2.44 | $2.77 | 233,888 | — | — |
| 1995-05-31 | $2.42 | $2.75 | 256,669 | — | — |
| 1995-05-30 | $2.39 | $2.71 | 260,466 | — | — |
| 1995-05-26 | $2.42 | $2.75 | 112,388 | — | — |
| 1995-05-25 | $2.42 | $2.75 | 82,772 | — | — |
| 1995-05-24 | $2.45 | $2.79 | 107,072 | — | — |
| 1995-05-23 | $2.44 | $2.77 | 91,125 | — | — |
| 1995-05-22 | $2.42 | $2.75 | 107,072 | — | — |
| 1995-05-19 | $2.44 | $2.77 | 376,650 | — | — |
| 1995-05-18 | $2.45 | $2.79 | 277,172 | — | — |
| 1995-05-17 | $2.45 | $2.79 | 300,713 | — | — |
| 1995-05-16 | $2.40 | $2.73 | 496,631 | — | — |
| 1995-05-15 | $2.34 | $2.65 | 145,041 | — | — |
| 1995-05-12 | $2.35 | $2.67 | 96,441 | — | — |
| 1995-05-11 | $2.35 | $2.67 | 266,541 | — | — |
| 1995-05-10 | $2.34 | $2.65 | 82,772 | — | — |
| 1995-05-09 | $2.32 | $2.64 | 278,691 | — | — |
| 1995-05-08 | $2.24 | $2.54 | 121,500 | — | — |
| 1995-05-05 | $2.26 | $2.56 | 422,213 | — | — |
| 1995-05-04 | $2.26 | $2.56 | 91,884 | — | — |
| 1995-05-03 | $2.24 | $2.54 | 332,606 | — | — |
| 1995-05-02 | $2.22 | $2.52 | 109,350 | — | — |
| 1995-05-01 | $2.29 | $2.60 | 36,450 | — | — |
| 1995-04-28 | $2.30 | $2.62 | 107,831 | — | — |
| 1995-04-27 | $2.35 | $2.67 | 362,222 | — | — |
| 1995-04-26 | $2.30 | $2.62 | 97,200 | — | — |
| 1995-04-25 | $2.35 | $2.67 | 460,181 | — | — |
| 1995-04-24 | $2.26 | $2.56 | 77,456 | — | — |
| 1995-04-21 | $2.24 | $2.54 | 208,828 | — | — |
| 1995-04-20 | $2.16 | $2.45 | 133,650 | — | — |
| 1995-04-19 | $2.22 | $2.52 | 154,153 | — | — |
| 1995-04-18 | $2.26 | $2.56 | 71,381 | — | — |
| 1995-04-17 | $2.26 | $2.56 | 67,584 | — | — |
| 1995-04-13 | $2.27 | $2.58 | 287,044 | — | — |
| 1995-04-12 | $2.26 | $2.56 | 130,613 | — | — |
| 1995-04-11 | $2.24 | $2.54 | 23,541 | — | — |
| 1995-04-10 | $2.24 | $2.54 | 49,359 | — | — |
| 1995-04-07 | $2.26 | $2.56 | 75,938 | — | — |
| 1995-04-06 | $2.29 | $2.60 | 183,769 | — | — |
| 1995-04-05 | $2.24 | $2.54 | 40,247 | — | — |
| 1995-04-04 | $2.26 | $2.56 | 104,794 | — | — |
| 1995-04-03 | $2.27 | $2.58 | 159,469 | — | — |
| 1995-03-31 | $2.27 | $2.58 | 91,884 | — | — |
| 1995-03-30 | $2.29 | $2.60 | 105,553 | — | — |
| 1995-03-29 | $2.32 | $2.64 | 148,078 | — | — |
| 1995-03-28 | $2.32 | $2.64 | 191,363 | — | — |
| 1995-03-27 | $2.32 | $2.64 | 252,872 | — | — |
| 1995-03-24 | $2.21 | $2.51 | 120,741 | — | — |
| 1995-03-23 | $2.19 | $2.49 | 56,953 | — | — |
| 1995-03-22 | $2.17 | $2.47 | 161,747 | — | — |
| 1995-03-21 | $2.21 | $2.51 | 367,538 | — | — |
| 1995-03-20 | $2.27 | $2.58 | 89,606 | — | — |
| 1995-03-17 | $2.27 | $2.58 | 73,659 | — | — |
| 1995-03-16 | $2.30 | $2.62 | 92,644 | — | — |
| 1995-03-15 | $2.35 | $2.67 | 116,944 | — | — |
| 1995-03-14 | $2.37 | $2.69 | 278,691 | — | — |
| 1995-03-13 | $2.32 | $2.64 | 194,400 | — | — |
| 1995-03-10 | $2.29 | $2.60 | 44,803 | — | — |
| 1995-03-09 | $2.27 | $2.58 | 72,141 | — | — |
| 1995-03-08 | $2.27 | $2.58 | 63,028 | — | — |
| 1995-03-07 | $2.29 | $2.60 | 63,788 | — | — |
| 1995-03-06 | $2.30 | $2.60 | 218,700 | — | — |
| 1995-03-03 | $2.30 | $2.60 | 85,050 | — | — |
| 1995-03-02 | $2.32 | $2.62 | 313,622 | — | — |
| 1995-03-01 | $2.32 | $2.62 | 271,856 | — | — |
| 1995-02-28 | $2.34 | $2.64 | 233,888 | — | — |
| 1995-02-27 | $2.32 | $2.62 | 89,606 | — | — |
| 1995-02-24 | $2.29 | $2.59 | 31,134 | — | — |
| 1995-02-23 | $2.29 | $2.59 | 176,175 | — | — |
| 1995-02-22 | $2.32 | $2.62 | 533,081 | — | — |
| 1995-02-21 | $2.24 | $2.53 | 222,497 | — | — |
| 1995-02-17 | $2.30 | $2.60 | 331,847 | — | — |
| 1995-02-16 | $2.34 | $2.64 | 483,722 | — | — |
| 1995-02-15 | $2.35 | $2.66 | 1,028,953 | — | — |
| 1995-02-14 | $2.22 | $2.51 | 358,425 | — | — |
| 1995-02-13 | $2.21 | $2.49 | 75,178 | — | — |
| 1995-02-10 | $2.24 | $2.53 | 1,295,494 | — | — |
| 1995-02-09 | $2.21 | $2.49 | 41,766 | — | — |
| 1995-02-08 | $2.19 | $2.47 | 279,450 | — | — |
| 1995-02-07 | $2.19 | $2.47 | 154,153 | — | — |
| 1995-02-06 | $2.24 | $2.53 | 1,117,800 | — | — |
| 1995-02-03 | $2.19 | $2.47 | 833,794 | — | — |
| 1995-02-02 | $2.02 | $2.29 | 106,313 | — | — |
| 1995-02-01 | $2.02 | $2.29 | 156,431 | — | — |
| 1995-01-31 | $2.01 | $2.27 | 61,509 | — | — |
| 1995-01-30 | $1.98 | $2.23 | 191,363 | — | — |
| 1995-01-27 | $1.99 | $2.25 | 85,809 | — | — |
| 1995-01-26 | $2.01 | $2.27 | 85,809 | — | — |
| 1995-01-25 | $2.02 | $2.29 | 93,403 | — | — |
| 1995-01-24 | $2.01 | $2.27 | 96,441 | — | — |
| 1995-01-23 | $2.02 | $2.29 | 384,244 | — | — |
| 1995-01-20 | $1.94 | $2.19 | 309,066 | — | — |
| 1995-01-19 | $2.02 | $2.29 | 777,600 | — | — |
| 1995-01-18 | $2.01 | $2.27 | 214,903 | — | — |
| 1995-01-17 | $1.98 | $2.23 | 303,750 | — | — |
| 1995-01-16 | $1.98 | $2.23 | 521,691 | — | — |
| 1995-01-13 | $1.84 | $2.08 | 309,066 | — | — |
| 1995-01-12 | $1.84 | $2.08 | 100,997 | — | — |
| 1995-01-11 | $1.84 | $2.08 | 372,094 | — | — |
| 1995-01-10 | $1.86 | $2.10 | 284,006 | — | — |
| 1995-01-09 | $1.81 | $2.05 | 694,828 | — | — |
| 1995-01-06 | $1.88 | $2.12 | 263,503 | — | — |
| 1995-01-05 | $1.88 | $2.12 | 276,413 | — | — |
| 1995-01-04 | $1.84 | $2.08 | 611,297 | — | — |
| 1995-01-03 | $1.83 | $2.06 | 413,859 | — | — |