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
- 1994-03-18 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 | $4.06 | $4.06 | 38,800 | — | — |
| 1995-12-28 | $4.13 | $4.13 | 13,600 | — | — |
| 1995-12-27 | $4.16 | $4.16 | 132,400 | — | — |
| 1995-12-26 | $4.00 | $4.00 | 141,200 | — | — |
| 1995-12-22 | $3.59 | $3.59 | 16,400 | — | — |
| 1995-12-21 | $3.63 | $3.63 | 30,400 | — | — |
| 1995-12-20 | $3.69 | $3.69 | 2,000 | — | — |
| 1995-12-19 | $3.56 | $3.56 | 127,600 | — | — |
| 1995-12-18 | $3.81 | $3.81 | 72,400 | — | — |
| 1995-12-15 | $3.84 | $3.84 | 24,800 | — | — |
| 1995-12-14 | $3.72 | $3.72 | 10,800 | — | — |
| 1995-12-13 | $3.88 | $3.88 | 75,200 | — | — |
| 1995-12-12 | $3.84 | $3.84 | 108,800 | — | — |
| 1995-12-11 | $3.84 | $3.84 | 238,400 | — | — |
| 1995-12-08 | $3.97 | $3.97 | 11,200 | — | — |
| 1995-12-07 | $3.81 | $3.81 | 18,000 | — | — |
| 1995-12-06 | $3.97 | $3.97 | 8,400 | — | — |
| 1995-12-05 | $3.94 | $3.94 | 15,600 | — | — |
| 1995-12-04 | $4.03 | $4.03 | 52,000 | — | — |
| 1995-12-01 | $4.09 | $4.09 | 24,800 | — | — |
| 1995-11-30 | $4.00 | $4.00 | 92,000 | — | — |
| 1995-11-29 | $4.06 | $4.06 | 70,000 | — | — |
| 1995-11-28 | $4.03 | $4.03 | 217,200 | — | — |
| 1995-11-27 | $3.77 | $3.77 | 9,200 | — | — |
| 1995-11-24 | $3.81 | $3.81 | 21,600 | — | — |
| 1995-11-22 | $3.77 | $3.77 | 78,400 | — | — |
| 1995-11-21 | $3.80 | $3.80 | 74,400 | — | — |
| 1995-11-20 | $3.91 | $3.91 | 112,800 | — | — |
| 1995-11-17 | $3.91 | $3.91 | 54,400 | — | — |
| 1995-11-16 | $3.94 | $3.94 | 92,000 | — | — |
| 1995-11-15 | $4.00 | $4.00 | 48,400 | — | — |
| 1995-11-14 | $4.06 | $4.06 | 72,800 | — | — |
| 1995-11-13 | $4.16 | $4.16 | 96,000 | — | — |
| 1995-11-10 | $4.19 | $4.19 | 78,000 | — | — |
| 1995-11-09 | $4.22 | $4.22 | 71,200 | — | — |
| 1995-11-08 | $4.22 | $4.22 | 318,400 | — | — |
| 1995-11-07 | $4.22 | $4.22 | 542,800 | — | — |
| 1995-11-06 | $3.97 | $3.97 | 786,800 | — | — |
| 1995-11-03 | $3.72 | $3.72 | 107,200 | — | — |
| 1995-11-02 | $3.75 | $3.75 | 51,200 | — | — |
| 1995-11-01 | $3.63 | $3.63 | 103,200 | — | — |
| 1995-10-31 | $3.69 | $3.69 | 42,800 | — | — |
| 1995-10-30 | $3.78 | $3.78 | 56,400 | — | — |
| 1995-10-27 | $3.75 | $3.75 | 27,200 | — | — |
| 1995-10-26 | $3.63 | $3.63 | 49,600 | — | — |
| 1995-10-25 | $3.66 | $3.66 | 227,200 | — | — |
| 1995-10-24 | $3.81 | $3.81 | 75,200 | — | — |
| 1995-10-23 | $3.72 | $3.72 | 142,000 | — | — |
| 1995-10-20 | $3.83 | $3.83 | 277,600 | — | — |
| 1995-10-19 | $3.84 | $3.84 | 394,800 | — | — |
| 1995-10-18 | $3.63 | $3.63 | 283,600 | — | — |
| 1995-10-17 | $3.31 | $3.31 | 90,400 | — | — |
| 1995-10-16 | $3.41 | $3.41 | 256,000 | — | — |
| 1995-10-13 | $3.16 | $3.16 | 238,400 | — | — |
| 1995-10-12 | $2.88 | $2.88 | 22,000 | — | — |
| 1995-10-11 | $2.94 | $2.94 | 37,200 | — | — |
| 1995-10-10 | $2.91 | $2.91 | 64,800 | — | — |
| 1995-10-09 | $2.81 | $2.81 | 66,800 | — | — |
| 1995-10-06 | $2.97 | $2.97 | 51,200 | — | — |
| 1995-10-05 | $3.06 | $3.06 | 44,000 | — | — |
| 1995-10-04 | $3.06 | $3.06 | 26,000 | — | — |
| 1995-10-03 | $2.94 | $2.94 | 159,200 | — | — |
| 1995-10-02 | $3.03 | $3.03 | 26,000 | — | — |
| 1995-09-29 | $3.13 | $3.13 | 40,800 | — | — |
| 1995-09-28 | $3.00 | $3.00 | 77,200 | — | — |
| 1995-09-27 | $3.03 | $3.03 | 57,600 | — | — |
| 1995-09-26 | $3.25 | $3.25 | 76,400 | — | — |
| 1995-09-25 | $3.25 | $3.25 | 15,200 | — | — |
| 1995-09-22 | $3.19 | $3.19 | 46,400 | — | — |
| 1995-09-21 | $3.22 | $3.22 | 145,600 | — | — |
| 1995-09-20 | $3.14 | $3.14 | 198,400 | — | — |
| 1995-09-19 | $3.19 | $3.19 | 202,000 | — | — |
| 1995-09-18 | $3.06 | $3.06 | 134,800 | — | — |
| 1995-09-15 | $3.19 | $3.19 | 316,000 | — | — |
| 1995-09-14 | $3.16 | $3.16 | 104,800 | — | — |
| 1995-09-13 | $3.19 | $3.19 | 319,600 | — | — |
| 1995-09-12 | $2.91 | $2.91 | 290,400 | — | — |
| 1995-09-11 | $2.75 | $2.75 | 116,000 | — | — |
| 1995-09-08 | $2.75 | $2.75 | 47,200 | — | — |
| 1995-09-07 | $2.75 | $2.75 | 92,000 | — | — |
| 1995-09-06 | $2.63 | $2.63 | 12,400 | — | — |
| 1995-09-05 | $2.63 | $2.63 | 24,400 | — | — |
| 1995-09-01 | $2.75 | $2.75 | 55,200 | — | — |
| 1995-08-31 | $2.72 | $2.72 | 97,200 | — | — |
| 1995-08-30 | $2.75 | $2.75 | 12,800 | — | — |
| 1995-08-29 | $2.73 | $2.73 | 59,200 | — | — |
| 1995-08-28 | $2.72 | $2.72 | 55,600 | — | — |
| 1995-08-25 | $2.78 | $2.78 | 23,200 | — | — |
| 1995-08-24 | $2.81 | $2.81 | 28,000 | — | — |
| 1995-08-23 | $2.78 | $2.78 | 80,800 | — | — |
| 1995-08-22 | $2.81 | $2.81 | 123,600 | — | — |
| 1995-08-21 | $2.91 | $2.91 | 24,000 | — | — |
| 1995-08-18 | $2.88 | $2.88 | 154,000 | — | — |
| 1995-08-17 | $2.81 | $2.81 | 388,000 | — | — |
| 1995-08-16 | $2.72 | $2.72 | 113,200 | — | — |
| 1995-08-15 | $2.88 | $2.88 | 26,000 | — | — |
| 1995-08-14 | $2.84 | $2.84 | 100,000 | — | — |
| 1995-08-11 | $2.94 | $2.94 | 240,000 | — | — |
| 1995-08-10 | $2.75 | $2.75 | 87,600 | — | — |
| 1995-08-09 | $2.81 | $2.81 | 58,400 | — | — |
| 1995-08-08 | $2.75 | $2.75 | 62,000 | — | — |
| 1995-08-07 | $2.69 | $2.69 | 40,000 | — | — |
| 1995-08-04 | $2.75 | $2.75 | 71,600 | — | — |
| 1995-08-03 | $2.56 | $2.56 | 23,600 | — | — |
| 1995-08-02 | $2.63 | $2.63 | 53,600 | — | — |
| 1995-08-01 | $2.59 | $2.59 | 98,800 | — | — |
| 1995-07-31 | $2.63 | $2.63 | 71,200 | — | — |
| 1995-07-28 | $2.72 | $2.72 | 32,800 | — | — |
| 1995-07-27 | $2.63 | $2.63 | 188,000 | — | — |
| 1995-07-26 | $2.69 | $2.69 | 93,200 | — | — |
| 1995-07-25 | $2.66 | $2.66 | 300,400 | — | — |
| 1995-07-24 | $2.53 | $2.53 | 32,400 | — | — |
| 1995-07-21 | $2.53 | $2.53 | 38,000 | — | — |
| 1995-07-20 | $2.50 | $2.50 | 74,000 | — | — |
| 1995-07-19 | $2.50 | $2.50 | 262,800 | — | — |
| 1995-07-18 | $2.56 | $2.56 | 458,000 | — | — |
| 1995-07-17 | $2.56 | $2.56 | 253,200 | — | — |
| 1995-07-14 | $2.52 | $2.52 | 147,600 | — | — |
| 1995-07-13 | $2.50 | $2.50 | 46,800 | — | — |
| 1995-07-12 | $2.50 | $2.50 | 103,200 | — | — |
| 1995-07-11 | $2.41 | $2.41 | 14,400 | — | — |
| 1995-07-10 | $2.34 | $2.34 | 400 | — | — |
| 1995-07-07 | $2.44 | $2.44 | 0 | — | — |
| 1995-07-06 | $2.44 | $2.44 | 42,400 | — | — |
| 1995-07-05 | $2.34 | $2.34 | 8,800 | — | — |
| 1995-07-03 | $2.41 | $2.41 | 400 | — | — |
| 1995-06-30 | $2.38 | $2.38 | 30,400 | — | — |
| 1995-06-29 | $2.34 | $2.34 | 40,400 | — | — |
| 1995-06-28 | $2.41 | $2.41 | 14,800 | — | — |
| 1995-06-27 | $2.42 | $2.42 | 176,400 | — | — |
| 1995-06-26 | $2.47 | $2.47 | 83,600 | — | — |
| 1995-06-23 | $2.41 | $2.41 | 237,200 | — | — |
| 1995-06-22 | $2.22 | $2.22 | 12,000 | — | — |
| 1995-06-21 | $2.22 | $2.22 | 7,200 | — | — |
| 1995-06-20 | $2.20 | $2.20 | 138,000 | — | — |
| 1995-06-19 | $2.20 | $2.20 | 162,800 | — | — |
| 1995-06-16 | $2.22 | $2.22 | 2,000 | — | — |
| 1995-06-15 | $2.28 | $2.28 | 800 | — | — |
| 1995-06-14 | $2.28 | $2.28 | 800 | — | — |
| 1995-06-13 | $2.22 | $2.22 | 43,200 | — | — |
| 1995-06-12 | $2.28 | $2.28 | 58,000 | — | — |
| 1995-06-09 | $2.19 | $2.19 | 3,200 | — | — |
| 1995-06-08 | $2.13 | $2.13 | 13,600 | — | — |
| 1995-06-07 | $2.13 | $2.13 | 18,000 | — | — |
| 1995-06-06 | $2.22 | $2.22 | 44,800 | — | — |
| 1995-06-05 | $2.13 | $2.13 | 13,600 | — | — |
| 1995-06-02 | $2.19 | $2.19 | 108,800 | — | — |
| 1995-06-01 | $2.19 | $2.19 | 10,000 | — | — |
| 1995-05-31 | $2.25 | $2.25 | 14,400 | — | — |
| 1995-05-30 | $2.22 | $2.22 | 18,000 | — | — |
| 1995-05-26 | $2.22 | $2.22 | 4,000 | — | — |
| 1995-05-25 | $2.28 | $2.28 | 6,400 | — | — |
| 1995-05-24 | $2.28 | $2.28 | 36,800 | — | — |
| 1995-05-23 | $2.22 | $2.22 | 11,200 | — | — |
| 1995-05-22 | $2.19 | $2.19 | 1,200 | — | — |
| 1995-05-19 | $2.25 | $2.25 | 46,000 | — | — |
| 1995-05-18 | $2.28 | $2.28 | 14,000 | — | — |
| 1995-05-17 | $2.31 | $2.31 | 20,400 | — | — |
| 1995-05-16 | $2.28 | $2.28 | 60,800 | — | — |
| 1995-05-15 | $2.28 | $2.28 | 3,600 | — | — |
| 1995-05-12 | $2.31 | $2.31 | 23,200 | — | — |
| 1995-05-11 | $2.44 | $2.44 | 8,400 | — | — |
| 1995-05-10 | $2.34 | $2.34 | 4,000 | — | — |
| 1995-05-09 | $2.34 | $2.34 | 7,600 | — | — |
| 1995-05-08 | $2.36 | $2.36 | 15,200 | — | — |
| 1995-05-05 | $2.38 | $2.38 | 52,000 | — | — |
| 1995-05-04 | $2.44 | $2.44 | 2,000 | — | — |
| 1995-05-03 | $2.41 | $2.41 | 5,600 | — | — |
| 1995-05-02 | $2.47 | $2.47 | 9,600 | — | — |
| 1995-05-01 | $2.41 | $2.41 | 2,400 | — | — |
| 1995-04-28 | $2.47 | $2.47 | 362,000 | — | — |
| 1995-04-27 | $2.42 | $2.42 | 267,200 | — | — |
| 1995-04-26 | $2.53 | $2.53 | 2,000 | — | — |
| 1995-04-25 | $2.50 | $2.50 | 24,800 | — | — |
| 1995-04-24 | $2.53 | $2.53 | 6,400 | — | — |
| 1995-04-21 | $2.41 | $2.41 | 12,800 | — | — |
| 1995-04-20 | $2.47 | $2.47 | 23,600 | — | — |
| 1995-04-19 | $2.41 | $2.41 | 10,000 | — | — |
| 1995-04-18 | $2.47 | $2.47 | 12,400 | — | — |
| 1995-04-17 | $2.41 | $2.41 | 63,600 | — | — |
| 1995-04-13 | $2.44 | $2.44 | 5,600 | — | — |
| 1995-04-12 | $2.44 | $2.44 | 38,800 | — | — |
| 1995-04-11 | $2.42 | $2.42 | 56,000 | — | — |
| 1995-04-10 | $2.42 | $2.42 | 88,000 | — | — |
| 1995-04-07 | $2.41 | $2.41 | 103,200 | — | — |
| 1995-04-06 | $2.38 | $2.38 | 67,200 | — | — |
| 1995-04-05 | $2.32 | $2.32 | 57,200 | — | — |
| 1995-04-04 | $2.34 | $2.34 | 26,800 | — | — |
| 1995-04-03 | $2.41 | $2.41 | 94,800 | — | — |
| 1995-03-31 | $2.28 | $2.28 | 12,800 | — | — |
| 1995-03-30 | $2.31 | $2.31 | 80,800 | — | — |
| 1995-03-29 | $2.34 | $2.34 | 74,400 | — | — |
| 1995-03-28 | $2.34 | $2.34 | 34,800 | — | — |
| 1995-03-27 | $2.34 | $2.34 | 4,000 | — | — |
| 1995-03-24 | $2.31 | $2.31 | 80,800 | — | — |
| 1995-03-23 | $2.44 | $2.44 | 0 | — | — |
| 1995-03-22 | $2.44 | $2.44 | 77,600 | — | — |
| 1995-03-21 | $2.38 | $2.38 | 151,200 | — | — |
| 1995-03-20 | $2.38 | $2.38 | 22,800 | — | — |
| 1995-03-17 | $2.44 | $2.44 | 20,000 | — | — |
| 1995-03-16 | $2.42 | $2.42 | 8,800 | — | — |
| 1995-03-15 | $2.41 | $2.41 | 83,600 | — | — |
| 1995-03-14 | $2.44 | $2.44 | 61,600 | — | — |
| 1995-03-13 | $2.41 | $2.41 | 55,200 | — | — |
| 1995-03-10 | $2.34 | $2.34 | 8,000 | — | — |
| 1995-03-09 | $2.34 | $2.34 | 0 | — | — |
| 1995-03-08 | $2.34 | $2.34 | 74,800 | — | — |
| 1995-03-07 | $2.47 | $2.47 | 27,200 | — | — |
| 1995-03-06 | $2.47 | $2.47 | 33,600 | — | — |
| 1995-03-03 | $2.50 | $2.50 | 4,400 | — | — |
| 1995-03-02 | $2.44 | $2.44 | 23,600 | — | — |
| 1995-03-01 | $2.41 | $2.41 | 20,800 | — | — |
| 1995-02-28 | $2.38 | $2.38 | 69,200 | — | — |
| 1995-02-27 | $2.33 | $2.33 | 70,000 | — | — |
| 1995-02-24 | $2.38 | $2.38 | 63,200 | — | — |
| 1995-02-23 | $2.38 | $2.38 | 54,000 | — | — |
| 1995-02-22 | $2.28 | $2.28 | 76,800 | — | — |
| 1995-02-21 | $2.28 | $2.28 | 12,000 | — | — |
| 1995-02-17 | $2.28 | $2.28 | 4,000 | — | — |
| 1995-02-16 | $2.28 | $2.28 | 14,000 | — | — |
| 1995-02-15 | $2.25 | $2.25 | 800 | — | — |
| 1995-02-14 | $2.19 | $2.19 | 16,000 | — | — |
| 1995-02-13 | $2.19 | $2.19 | 42,400 | — | — |
| 1995-02-10 | $2.16 | $2.16 | 20,000 | — | — |
| 1995-02-09 | $2.19 | $2.19 | 800 | — | — |
| 1995-02-08 | $2.28 | $2.28 | 16,800 | — | — |
| 1995-02-07 | $2.22 | $2.22 | 10,800 | — | — |
| 1995-02-06 | $2.22 | $2.22 | 8,000 | — | — |
| 1995-02-03 | $2.28 | $2.28 | 8,800 | — | — |
| 1995-02-02 | $2.25 | $2.25 | 17,200 | — | — |
| 1995-02-01 | $2.25 | $2.25 | 48,800 | — | — |
| 1995-01-31 | $2.25 | $2.25 | 30,000 | — | — |
| 1995-01-30 | $2.25 | $2.25 | 44,800 | — | — |
| 1995-01-27 | $2.25 | $2.25 | 20,400 | — | — |
| 1995-01-26 | $2.28 | $2.28 | 54,000 | — | — |
| 1995-01-25 | $2.28 | $2.28 | 400 | — | — |
| 1995-01-24 | $2.28 | $2.28 | 18,000 | — | — |
| 1995-01-23 | $2.31 | $2.31 | 20,000 | — | — |
| 1995-01-20 | $2.31 | $2.31 | 9,200 | — | — |
| 1995-01-19 | $2.31 | $2.31 | 7,600 | — | — |
| 1995-01-18 | $2.25 | $2.25 | 9,200 | — | — |
| 1995-01-17 | $2.31 | $2.31 | 44,000 | — | — |
| 1995-01-16 | $2.31 | $2.31 | 0 | — | — |
| 1995-01-13 | $2.31 | $2.31 | 4,000 | — | — |
| 1995-01-12 | $2.28 | $2.28 | 57,600 | — | — |
| 1995-01-11 | $2.28 | $2.28 | 7,600 | — | — |
| 1995-01-10 | $2.25 | $2.25 | 50,000 | — | — |
| 1995-01-09 | $2.31 | $2.31 | 32,800 | — | — |
| 1995-01-06 | $2.34 | $2.34 | 73,600 | — | — |
| 1995-01-05 | $2.25 | $2.25 | 100,000 | — | — |
| 1995-01-04 | $2.25 | $2.25 | 33,600 | — | — |
| 1995-01-03 | $2.13 | $2.13 | 40,000 | — | — |