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
- 1980-03-17 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 | $2.50 | $3.26 | 62,000 | — | — |
| 1995-12-28 | $2.46 | $3.21 | 22,000 | — | — |
| 1995-12-27 | $2.45 | $3.20 | 10,000 | — | — |
| 1995-12-26 | $2.45 | $3.18 | 5,000 | — | — |
| 1995-12-22 | $2.44 | $3.16 | 45,000 | — | — |
| 1995-12-21 | $2.46 | $3.20 | 10,000 | — | — |
| 1995-12-20 | $2.46 | $3.20 | 362,000 | — | — |
| 1995-12-19 | $2.45 | $3.18 | 3,000 | — | — |
| 1995-12-18 | $2.45 | $3.18 | 84,000 | — | — |
| 1995-12-15 | $2.45 | $3.18 | 88,000 | — | — |
| 1995-12-14 | $2.46 | $3.20 | 280,000 | — | — |
| 1995-12-13 | $2.45 | $3.18 | 23,000 | — | — |
| 1995-12-12 | $2.44 | $3.16 | 6,000 | — | — |
| 1995-12-11 | $2.44 | $3.16 | 167,000 | — | — |
| 1995-12-08 | $2.43 | $3.15 | 88,000 | — | — |
| 1995-12-07 | $2.44 | $3.16 | 3,000 | — | — |
| 1995-12-06 | $2.45 | $3.18 | 40,000 | — | — |
| 1995-12-05 | $2.44 | $3.16 | 21,000 | — | — |
| 1995-12-04 | $2.43 | $3.15 | 36,000 | — | — |
| 1995-12-01 | $2.40 | $3.11 | 44,000 | — | — |
| 1995-11-30 | $2.40 | $3.11 | 20,000 | — | — |
| 1995-11-29 | $2.40 | $3.11 | 0 | — | — |
| 1995-11-28 | $2.40 | $3.11 | 6,000 | — | — |
| 1995-11-27 | $2.40 | $3.11 | 18,000 | — | — |
| 1995-11-24 | $2.43 | $3.15 | 2,000 | — | — |
| 1995-11-22 | $2.41 | $3.13 | 71,000 | — | — |
| 1995-11-21 | $2.38 | $3.08 | 137,000 | — | — |
| 1995-11-20 | $2.40 | $3.11 | 15,000 | — | — |
| 1995-11-17 | $2.43 | $3.15 | 53,000 | — | — |
| 1995-11-16 | $2.41 | $3.13 | 13,000 | — | — |
| 1995-11-15 | $2.40 | $3.11 | 49,000 | — | — |
| 1995-11-14 | $2.39 | $3.10 | 0 | — | — |
| 1995-11-13 | $2.39 | $3.10 | 3,000 | — | — |
| 1995-11-10 | $2.36 | $3.07 | 6,000 | — | — |
| 1995-11-09 | $2.35 | $3.05 | 21,000 | — | — |
| 1995-11-08 | $2.33 | $3.02 | 17,000 | — | — |
| 1995-11-07 | $2.35 | $3.05 | 78,000 | — | — |
| 1995-11-06 | $2.34 | $3.03 | 26,000 | — | — |
| 1995-11-03 | $2.35 | $3.05 | 216,000 | — | — |
| 1995-11-02 | $2.34 | $3.03 | 20,000 | — | — |
| 1995-11-01 | $2.33 | $3.02 | 72,000 | — | — |
| 1995-10-31 | $2.34 | $3.03 | 25,000 | — | — |
| 1995-10-30 | $2.33 | $3.02 | 36,000 | — | — |
| 1995-10-27 | $2.34 | $3.03 | 135,000 | — | — |
| 1995-10-26 | $2.33 | $3.02 | 28,000 | — | — |
| 1995-10-25 | $2.31 | $3.00 | 78,000 | — | — |
| 1995-10-24 | $2.34 | $3.03 | 483,000 | — | — |
| 1995-10-23 | $2.31 | $3.00 | 36,000 | — | — |
| 1995-10-20 | $2.30 | $2.98 | 1,000 | — | — |
| 1995-10-19 | $2.29 | $2.97 | 103,000 | — | — |
| 1995-10-18 | $2.25 | $2.92 | 23,000 | — | — |
| 1995-10-17 | $2.24 | $2.90 | 571,000 | — | — |
| 1995-10-16 | $2.26 | $2.94 | 4,000 | — | — |
| 1995-10-13 | $2.29 | $2.97 | 28,000 | — | — |
| 1995-10-12 | $2.29 | $2.97 | 0 | — | — |
| 1995-10-11 | $2.29 | $2.97 | 52,000 | — | — |
| 1995-10-10 | $2.24 | $2.90 | 10,000 | — | — |
| 1995-10-09 | $2.28 | $2.95 | 66,000 | — | — |
| 1995-10-06 | $2.25 | $2.92 | 192,000 | — | — |
| 1995-10-05 | $2.21 | $2.87 | 4,000 | — | — |
| 1995-10-04 | $2.21 | $2.87 | 34,000 | — | — |
| 1995-10-03 | $2.21 | $2.87 | 29,000 | — | — |
| 1995-10-02 | $2.24 | $2.90 | 2,000 | — | — |
| 1995-09-29 | $2.24 | $2.90 | 19,000 | — | — |
| 1995-09-28 | $2.23 | $2.89 | 39,000 | — | — |
| 1995-09-27 | $2.23 | $2.89 | 3,000 | — | — |
| 1995-09-26 | $2.24 | $2.89 | 30,000 | — | — |
| 1995-09-25 | $2.23 | $2.87 | 2,000 | — | — |
| 1995-09-22 | $2.23 | $2.87 | 20,000 | — | — |
| 1995-09-21 | $2.24 | $2.89 | 76,000 | — | — |
| 1995-09-20 | $2.25 | $2.90 | 5,000 | — | — |
| 1995-09-19 | $2.24 | $2.89 | 28,000 | — | — |
| 1995-09-18 | $2.23 | $2.87 | 117,000 | — | — |
| 1995-09-15 | $2.24 | $2.89 | 52,000 | — | — |
| 1995-09-14 | $2.23 | $2.87 | 27,000 | — | — |
| 1995-09-13 | $2.21 | $2.85 | 26,000 | — | — |
| 1995-09-12 | $2.23 | $2.87 | 66,000 | — | — |
| 1995-09-11 | $2.21 | $2.85 | 7,000 | — | — |
| 1995-09-08 | $2.21 | $2.85 | 237,000 | — | — |
| 1995-09-07 | $2.25 | $2.90 | 62,000 | — | — |
| 1995-09-06 | $2.25 | $2.90 | 0 | — | — |
| 1995-09-05 | $2.25 | $2.90 | 44,000 | — | — |
| 1995-09-01 | $2.25 | $2.90 | 0 | — | — |
| 1995-08-31 | $2.25 | $2.90 | 31,000 | — | — |
| 1995-08-30 | $2.24 | $2.89 | 5,000 | — | — |
| 1995-08-29 | $2.24 | $2.89 | 19,000 | — | — |
| 1995-08-28 | $2.21 | $2.85 | 23,000 | — | — |
| 1995-08-25 | $2.24 | $2.89 | 245,000 | — | — |
| 1995-08-24 | $2.24 | $2.89 | 3,000 | — | — |
| 1995-08-23 | $2.23 | $2.87 | 41,000 | — | — |
| 1995-08-22 | $2.23 | $2.87 | 792,000 | — | — |
| 1995-08-21 | $2.23 | $2.87 | 60,000 | — | — |
| 1995-08-18 | $2.19 | $2.82 | 12,000 | — | — |
| 1995-08-17 | $2.21 | $2.85 | 8,000 | — | — |
| 1995-08-16 | $2.25 | $2.90 | 39,000 | — | — |
| 1995-08-15 | $2.23 | $2.87 | 6,000 | — | — |
| 1995-08-14 | $2.21 | $2.85 | 6,000 | — | — |
| 1995-08-11 | $2.21 | $2.85 | 12,000 | — | — |
| 1995-08-10 | $2.24 | $2.89 | 13,000 | — | — |
| 1995-08-09 | $2.20 | $2.84 | 370,000 | — | — |
| 1995-08-08 | $2.19 | $2.82 | 32,000 | — | — |
| 1995-08-07 | $2.19 | $2.82 | 19,000 | — | — |
| 1995-08-04 | $2.24 | $2.89 | 10,000 | — | — |
| 1995-08-03 | $2.25 | $2.90 | 25,000 | — | — |
| 1995-08-02 | $2.25 | $2.90 | 14,000 | — | — |
| 1995-08-01 | $2.26 | $2.92 | 38,000 | — | — |
| 1995-07-31 | $2.30 | $2.97 | 14,000 | — | — |
| 1995-07-28 | $2.30 | $2.97 | 22,000 | — | — |
| 1995-07-27 | $2.30 | $2.97 | 12,000 | — | — |
| 1995-07-26 | $2.30 | $2.97 | 39,000 | — | — |
| 1995-07-25 | $2.29 | $2.95 | 57,000 | — | — |
| 1995-07-24 | $2.29 | $2.95 | 84,000 | — | — |
| 1995-07-21 | $2.26 | $2.92 | 2,000 | — | — |
| 1995-07-20 | $2.26 | $2.92 | 1,000 | — | — |
| 1995-07-19 | $2.25 | $2.90 | 12,000 | — | — |
| 1995-07-18 | $2.29 | $2.95 | 0 | — | — |
| 1995-07-17 | $2.29 | $2.95 | 223,000 | — | — |
| 1995-07-14 | $2.29 | $2.95 | 403,000 | — | — |
| 1995-07-13 | $2.28 | $2.94 | 6,000 | — | — |
| 1995-07-12 | $2.28 | $2.94 | 3,000 | — | — |
| 1995-07-11 | $2.28 | $2.94 | 68,000 | — | — |
| 1995-07-10 | $2.34 | $3.02 | 37,000 | — | — |
| 1995-07-07 | $2.36 | $3.05 | 21,000 | — | — |
| 1995-07-06 | $2.33 | $3.00 | 13,000 | — | — |
| 1995-07-05 | $2.30 | $2.97 | 25,000 | — | — |
| 1995-07-03 | $2.28 | $2.94 | 0 | — | — |
| 1995-06-30 | $2.28 | $2.94 | 123,000 | — | — |
| 1995-06-29 | $2.33 | $3.00 | 10,000 | — | — |
| 1995-06-28 | $2.31 | $2.98 | 39,000 | — | — |
| 1995-06-27 | $2.30 | $2.95 | 6,000 | — | — |
| 1995-06-26 | $2.29 | $2.93 | 12,000 | — | — |
| 1995-06-23 | $2.26 | $2.90 | 13,000 | — | — |
| 1995-06-22 | $2.24 | $2.87 | 25,000 | — | — |
| 1995-06-21 | $2.18 | $2.80 | 175,000 | — | — |
| 1995-06-20 | $2.15 | $2.76 | 68,750 | — | — |
| 1995-06-19 | $2.15 | $2.76 | 13,750 | — | — |
| 1995-06-16 | $2.18 | $2.80 | 96,250 | — | — |
| 1995-06-15 | $2.20 | $2.82 | 48,750 | — | — |
| 1995-06-14 | $2.20 | $2.82 | 37,500 | — | — |
| 1995-06-13 | $2.17 | $2.78 | 10,000 | — | — |
| 1995-06-12 | $2.14 | $2.75 | 2,500 | — | — |
| 1995-06-09 | $2.12 | $2.72 | 17,500 | — | — |
| 1995-06-08 | $2.13 | $2.73 | 12,500 | — | — |
| 1995-06-07 | $2.12 | $2.72 | 27,500 | — | — |
| 1995-06-06 | $2.11 | $2.71 | 48,750 | — | — |
| 1995-06-05 | $2.10 | $2.69 | 56,250 | — | — |
| 1995-06-02 | $2.08 | $2.67 | 90,000 | — | — |
| 1995-06-01 | $2.09 | $2.68 | 38,750 | — | — |
| 1995-05-31 | $2.06 | $2.64 | 17,500 | — | — |
| 1995-05-30 | $2.04 | $2.62 | 2,500 | — | — |
| 1995-05-26 | $2.02 | $2.59 | 26,250 | — | — |
| 1995-05-25 | $2.02 | $2.59 | 37,500 | — | — |
| 1995-05-24 | $2.01 | $2.58 | 270,000 | — | — |
| 1995-05-23 | $2.00 | $2.57 | 811,250 | — | — |
| 1995-05-22 | $2.00 | $2.57 | 61,250 | — | — |
| 1995-05-19 | $2.00 | $2.57 | 11,250 | — | — |
| 1995-05-18 | $1.99 | $2.55 | 291,250 | — | — |
| 1995-05-17 | $1.99 | $2.55 | 7,500 | — | — |
| 1995-05-16 | $2.00 | $2.57 | 40,000 | — | — |
| 1995-05-15 | $2.01 | $2.58 | 40,000 | — | — |
| 1995-05-12 | $2.05 | $2.63 | 131,250 | — | — |
| 1995-05-11 | $2.06 | $2.64 | 48,750 | — | — |
| 1995-05-10 | $2.02 | $2.59 | 353,750 | — | — |
| 1995-05-09 | $2.01 | $2.58 | 103,750 | — | — |
| 1995-05-08 | $2.00 | $2.57 | 12,500 | — | — |
| 1995-05-05 | $1.99 | $2.55 | 13,750 | — | — |
| 1995-05-04 | $1.98 | $2.54 | 21,250 | — | — |
| 1995-05-03 | $1.99 | $2.55 | 36,250 | — | — |
| 1995-05-02 | $2.00 | $2.57 | 50,000 | — | — |
| 1995-05-01 | $1.98 | $2.54 | 58,750 | — | — |
| 1995-04-28 | $1.98 | $2.54 | 30,000 | — | — |
| 1995-04-27 | $1.98 | $2.54 | 77,500 | — | — |
| 1995-04-26 | $2.00 | $2.57 | 76,250 | — | — |
| 1995-04-25 | $1.99 | $2.55 | 243,750 | — | — |
| 1995-04-24 | $1.95 | $2.50 | 135,000 | — | — |
| 1995-04-21 | $1.93 | $2.48 | 85,000 | — | — |
| 1995-04-20 | $1.92 | $2.46 | 3,750 | — | — |
| 1995-04-19 | $1.90 | $2.44 | 15,000 | — | — |
| 1995-04-18 | $1.91 | $2.45 | 65,000 | — | — |
| 1995-04-17 | $1.91 | $2.45 | 77,500 | — | — |
| 1995-04-13 | $1.90 | $2.44 | 83,750 | — | — |
| 1995-04-12 | $1.89 | $2.42 | 155,000 | — | — |
| 1995-04-11 | $1.90 | $2.44 | 76,250 | — | — |
| 1995-04-10 | $1.90 | $2.44 | 191,250 | — | — |
| 1995-04-07 | $1.90 | $2.44 | 1,250 | — | — |
| 1995-04-06 | $1.90 | $2.44 | 77,500 | — | — |
| 1995-04-05 | $1.88 | $2.41 | 23,750 | — | — |
| 1995-04-04 | $1.88 | $2.41 | 816,250 | — | — |
| 1995-04-03 | $1.87 | $2.40 | 22,500 | — | — |
| 1995-03-31 | $1.87 | $2.40 | 102,500 | — | — |
| 1995-03-30 | $1.85 | $2.37 | 92,500 | — | — |
| 1995-03-29 | $1.85 | $2.37 | 545,000 | — | — |
| 1995-03-28 | $1.87 | $2.40 | 76,250 | — | — |
| 1995-03-27 | $1.87 | $2.40 | 55,000 | — | — |
| 1995-03-24 | $1.87 | $2.38 | 70,000 | — | — |
| 1995-03-23 | $1.88 | $2.40 | 5,000 | — | — |
| 1995-03-22 | $1.89 | $2.41 | 56,250 | — | — |
| 1995-03-21 | $1.89 | $2.41 | 200,000 | — | — |
| 1995-03-20 | $1.90 | $2.42 | 20,000 | — | — |
| 1995-03-17 | $1.90 | $2.42 | 27,500 | — | — |
| 1995-03-16 | $1.91 | $2.43 | 110,000 | — | — |
| 1995-03-15 | $1.91 | $2.43 | 185,000 | — | — |
| 1995-03-14 | $1.85 | $2.36 | 23,750 | — | — |
| 1995-03-13 | $1.84 | $2.35 | 195,000 | — | — |
| 1995-03-10 | $1.82 | $2.32 | 18,750 | — | — |
| 1995-03-09 | $1.81 | $2.31 | 23,750 | — | — |
| 1995-03-08 | $1.81 | $2.31 | 25,000 | — | — |
| 1995-03-07 | $1.83 | $2.33 | 2,500 | — | — |
| 1995-03-06 | $1.83 | $2.33 | 17,500 | — | — |
| 1995-03-03 | $1.83 | $2.33 | 2,500 | — | — |
| 1995-03-02 | $1.81 | $2.31 | 195,000 | — | — |
| 1995-03-01 | $1.81 | $2.31 | 167,500 | — | — |
| 1995-02-28 | $1.81 | $2.31 | 12,500 | — | — |
| 1995-02-27 | $1.80 | $2.29 | 7,500 | — | — |
| 1995-02-24 | $1.79 | $2.28 | 290,000 | — | — |
| 1995-02-23 | $1.80 | $2.29 | 108,750 | — | — |
| 1995-02-22 | $1.80 | $2.29 | 323,750 | — | — |
| 1995-02-21 | $1.80 | $2.29 | 122,500 | — | — |
| 1995-02-17 | $1.81 | $2.31 | 42,500 | — | — |
| 1995-02-16 | $1.83 | $2.33 | 2,500 | — | — |
| 1995-02-15 | $1.82 | $2.32 | 27,500 | — | — |
| 1995-02-14 | $1.78 | $2.27 | 15,000 | — | — |
| 1995-02-13 | $1.79 | $2.28 | 3,750 | — | — |
| 1995-02-10 | $1.78 | $2.27 | 32,500 | — | — |
| 1995-02-09 | $1.76 | $2.24 | 11,250 | — | — |
| 1995-02-08 | $1.75 | $2.23 | 65,000 | — | — |
| 1995-02-07 | $1.77 | $2.26 | 38,750 | — | — |
| 1995-02-06 | $1.75 | $2.23 | 167,500 | — | — |
| 1995-02-03 | $1.71 | $2.18 | 138,750 | — | — |
| 1995-02-02 | $1.71 | $2.18 | 95,000 | — | — |
| 1995-02-01 | $1.71 | $2.18 | 5,000 | — | — |
| 1995-01-31 | $1.70 | $2.17 | 5,000 | — | — |
| 1995-01-30 | $1.70 | $2.17 | 65,000 | — | — |
| 1995-01-27 | $1.70 | $2.17 | 167,500 | — | — |
| 1995-01-26 | $1.71 | $2.18 | 118,750 | — | — |
| 1995-01-25 | $1.72 | $2.19 | 162,500 | — | — |
| 1995-01-24 | $1.73 | $2.21 | 10,000 | — | — |
| 1995-01-23 | $1.70 | $2.17 | 86,250 | — | — |
| 1995-01-20 | $1.68 | $2.14 | 295,000 | — | — |
| 1995-01-19 | $1.66 | $2.12 | 63,750 | — | — |
| 1995-01-18 | $1.67 | $2.13 | 131,250 | — | — |
| 1995-01-17 | $1.66 | $2.12 | 255,000 | — | — |
| 1995-01-16 | $1.67 | $2.13 | 0 | — | — |
| 1995-01-13 | $1.67 | $2.13 | 185,000 | — | — |
| 1995-01-12 | $1.67 | $2.13 | 42,500 | — | — |
| 1995-01-11 | $1.66 | $2.12 | 311,250 | — | — |
| 1995-01-10 | $1.65 | $2.10 | 52,500 | — | — |
| 1995-01-09 | $1.66 | $2.12 | 36,250 | — | — |
| 1995-01-06 | $1.66 | $2.12 | 15,000 | — | — |
| 1995-01-05 | $1.66 | $2.12 | 6,250 | — | — |
| 1995-01-04 | $1.64 | $2.09 | 43,750 | — | — |
| 1995-01-03 | $1.63 | $2.08 | 7,500 | — | — |