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
- 1994-04-12 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 | $3.75 | $3.84 | 1,200 | — | — |
| 1995-12-28 | $3.75 | $3.84 | 45,200 | — | — |
| 1995-12-27 | $3.81 | $3.91 | 49,600 | — | — |
| 1995-12-26 | $3.88 | $3.97 | 30,000 | — | — |
| 1995-12-22 | $3.94 | $4.04 | 2,800 | — | — |
| 1995-12-21 | $4.06 | $4.16 | 2,000 | — | — |
| 1995-12-20 | $3.94 | $4.04 | 16,800 | — | — |
| 1995-12-19 | $4.06 | $4.16 | 10,800 | — | — |
| 1995-12-18 | $4.06 | $4.16 | 5,600 | — | — |
| 1995-12-15 | $3.94 | $4.04 | 2,800 | — | — |
| 1995-12-14 | $4.06 | $4.16 | 2,800 | — | — |
| 1995-12-13 | $3.94 | $4.04 | 10,000 | — | — |
| 1995-12-12 | $3.94 | $4.04 | 0 | — | — |
| 1995-12-11 | $3.94 | $4.04 | 0 | — | — |
| 1995-12-08 | $3.94 | $4.04 | 0 | — | — |
| 1995-12-07 | $3.94 | $4.04 | 0 | — | — |
| 1995-12-06 | $3.94 | $4.04 | 5,600 | — | — |
| 1995-12-05 | $4.06 | $4.16 | 6,000 | — | — |
| 1995-12-04 | $3.94 | $4.04 | 4,000 | — | — |
| 1995-12-01 | $3.94 | $4.04 | 10,000 | — | — |
| 1995-11-30 | $3.94 | $4.04 | 16,000 | — | — |
| 1995-11-29 | $4.00 | $4.10 | 0 | — | — |
| 1995-11-28 | $4.00 | $4.10 | 34,000 | — | — |
| 1995-11-27 | $4.06 | $4.16 | 40,000 | — | — |
| 1995-11-24 | $4.06 | $4.16 | 0 | — | — |
| 1995-11-22 | $4.06 | $4.16 | 0 | — | — |
| 1995-11-21 | $4.06 | $4.16 | 12,000 | — | — |
| 1995-11-20 | $4.09 | $4.20 | 160,000 | — | — |
| 1995-11-17 | $4.09 | $4.20 | 78,000 | — | — |
| 1995-11-16 | $4.06 | $4.16 | 800 | — | — |
| 1995-11-15 | $4.06 | $4.16 | 8,000 | — | — |
| 1995-11-14 | $4.22 | $4.32 | 2,000 | — | — |
| 1995-11-13 | $4.06 | $4.16 | 6,000 | — | — |
| 1995-11-10 | $4.06 | $4.13 | 400 | — | — |
| 1995-11-09 | $4.25 | $4.32 | 0 | — | — |
| 1995-11-08 | $4.25 | $4.32 | 0 | — | — |
| 1995-11-07 | $4.25 | $4.32 | 555,200 | — | — |
| 1995-11-06 | $4.16 | $4.23 | 24,400 | — | — |
| 1995-11-03 | $4.13 | $4.20 | 0 | — | — |
| 1995-11-02 | $4.13 | $4.20 | 6,000 | — | — |
| 1995-11-01 | $4.13 | $4.20 | 42,000 | — | — |
| 1995-10-31 | $4.13 | $4.20 | 0 | — | — |
| 1995-10-30 | $4.13 | $4.20 | 1,600 | — | — |
| 1995-10-27 | $4.13 | $4.20 | 192,000 | — | — |
| 1995-10-26 | $4.16 | $4.23 | 114,000 | — | — |
| 1995-10-25 | $4.25 | $4.32 | 17,200 | — | — |
| 1995-10-24 | $4.38 | $4.45 | 2,800 | — | — |
| 1995-10-23 | $4.25 | $4.32 | 24,800 | — | — |
| 1995-10-20 | $4.25 | $4.32 | 19,200 | — | — |
| 1995-10-19 | $4.38 | $4.45 | 0 | — | — |
| 1995-10-18 | $4.38 | $4.45 | 1,600 | — | — |
| 1995-10-17 | $4.25 | $4.32 | 5,600 | — | — |
| 1995-10-16 | $4.25 | $4.32 | 40,400 | — | — |
| 1995-10-13 | $4.34 | $4.42 | 22,800 | — | — |
| 1995-10-12 | $4.25 | $4.32 | 10,000 | — | — |
| 1995-10-11 | $4.25 | $4.32 | 6,000 | — | — |
| 1995-10-10 | $4.25 | $4.32 | 21,200 | — | — |
| 1995-10-09 | $4.38 | $4.45 | 4,000 | — | — |
| 1995-10-06 | $4.36 | $4.43 | 32,000 | — | — |
| 1995-10-05 | $4.31 | $4.39 | 3,600 | — | — |
| 1995-10-04 | $4.25 | $4.32 | 7,200 | — | — |
| 1995-10-03 | $4.31 | $4.39 | 400 | — | — |
| 1995-10-02 | $4.31 | $4.39 | 28,800 | — | — |
| 1995-09-29 | $4.31 | $4.39 | 208,400 | — | — |
| 1995-09-28 | $4.13 | $4.20 | 93,200 | — | — |
| 1995-09-27 | $4.13 | $4.20 | 14,400 | — | — |
| 1995-09-26 | $4.19 | $4.26 | 113,200 | — | — |
| 1995-09-25 | $4.06 | $4.13 | 104,000 | — | — |
| 1995-09-22 | $3.84 | $3.91 | 2,800 | — | — |
| 1995-09-21 | $3.88 | $3.94 | 21,600 | — | — |
| 1995-09-20 | $3.88 | $3.94 | 20,400 | — | — |
| 1995-09-19 | $3.88 | $3.94 | 20,000 | — | — |
| 1995-09-18 | $3.88 | $3.94 | 8,000 | — | — |
| 1995-09-15 | $3.78 | $3.85 | 9,600 | — | — |
| 1995-09-14 | $3.75 | $3.81 | 5,200 | — | — |
| 1995-09-13 | $3.81 | $3.88 | 10,400 | — | — |
| 1995-09-12 | $3.72 | $3.78 | 4,400 | — | — |
| 1995-09-11 | $3.81 | $3.88 | 0 | — | — |
| 1995-09-08 | $3.81 | $3.88 | 20,000 | — | — |
| 1995-09-07 | $3.81 | $3.88 | 8,800 | — | — |
| 1995-09-06 | $3.81 | $3.88 | 8,400 | — | — |
| 1995-09-05 | $3.72 | $3.78 | 1,600 | — | — |
| 1995-09-01 | $3.72 | $3.78 | 11,600 | — | — |
| 1995-08-31 | $3.72 | $3.78 | 0 | — | — |
| 1995-08-30 | $3.72 | $3.78 | 20,800 | — | — |
| 1995-08-29 | $3.81 | $3.88 | 2,000 | — | — |
| 1995-08-28 | $3.69 | $3.75 | 0 | — | — |
| 1995-08-25 | $3.69 | $3.75 | 56,000 | — | — |
| 1995-08-24 | $3.81 | $3.88 | 6,400 | — | — |
| 1995-08-23 | $3.69 | $3.75 | 4,000 | — | — |
| 1995-08-22 | $3.81 | $3.88 | 0 | — | — |
| 1995-08-21 | $3.81 | $3.88 | 4,000 | — | — |
| 1995-08-18 | $3.69 | $3.75 | 4,000 | — | — |
| 1995-08-17 | $3.81 | $3.88 | 13,200 | — | — |
| 1995-08-16 | $3.75 | $3.81 | 0 | — | — |
| 1995-08-15 | $3.75 | $3.81 | 40,000 | — | — |
| 1995-08-14 | $3.69 | $3.75 | 48,000 | — | — |
| 1995-08-11 | $3.69 | $3.75 | 9,200 | — | — |
| 1995-08-10 | $3.69 | $3.72 | 1,600 | — | — |
| 1995-08-09 | $3.69 | $3.72 | 1,200 | — | — |
| 1995-08-08 | $3.69 | $3.72 | 800 | — | — |
| 1995-08-07 | $3.69 | $3.72 | 2,000 | — | — |
| 1995-08-04 | $3.69 | $3.72 | 0 | — | — |
| 1995-08-03 | $3.69 | $3.72 | 11,200 | — | — |
| 1995-08-02 | $3.69 | $3.72 | 400 | — | — |
| 1995-08-01 | $3.69 | $3.72 | 8,000 | — | — |
| 1995-07-31 | $3.69 | $3.72 | 0 | — | — |
| 1995-07-28 | $3.69 | $3.72 | 400 | — | — |
| 1995-07-27 | $3.75 | $3.78 | 0 | — | — |
| 1995-07-26 | $3.75 | $3.78 | 0 | — | — |
| 1995-07-25 | $3.75 | $3.78 | 7,200 | — | — |
| 1995-07-24 | $3.75 | $3.78 | 32,000 | — | — |
| 1995-07-21 | $3.69 | $3.72 | 800 | — | — |
| 1995-07-20 | $3.69 | $3.72 | 6,800 | — | — |
| 1995-07-19 | $3.81 | $3.84 | 16,800 | — | — |
| 1995-07-18 | $3.75 | $3.78 | 23,600 | — | — |
| 1995-07-17 | $3.81 | $3.84 | 0 | — | — |
| 1995-07-14 | $3.81 | $3.84 | 2,800 | — | — |
| 1995-07-13 | $3.75 | $3.78 | 42,400 | — | — |
| 1995-07-12 | $3.69 | $3.72 | 800 | — | — |
| 1995-07-11 | $3.75 | $3.78 | 4,000 | — | — |
| 1995-07-10 | $3.69 | $3.72 | 2,000 | — | — |
| 1995-07-07 | $3.69 | $3.72 | 800 | — | — |
| 1995-07-06 | $3.75 | $3.78 | 400 | — | — |
| 1995-07-05 | $3.75 | $3.78 | 18,400 | — | — |
| 1995-07-03 | $3.69 | $3.72 | 0 | — | — |
| 1995-06-30 | $3.69 | $3.72 | 0 | — | — |
| 1995-06-29 | $3.69 | $3.72 | 35,200 | — | — |
| 1995-06-28 | $3.75 | $3.78 | 0 | — | — |
| 1995-06-27 | $3.75 | $3.78 | 800 | — | — |
| 1995-06-26 | $3.72 | $3.75 | 36,000 | — | — |
| 1995-06-23 | $3.75 | $3.78 | 62,400 | — | — |
| 1995-06-22 | $3.69 | $3.72 | 54,800 | — | — |
| 1995-06-21 | $3.69 | $3.72 | 22,800 | — | — |
| 1995-06-20 | $3.69 | $3.72 | 5,200 | — | — |
| 1995-06-19 | $3.75 | $3.78 | 0 | — | — |
| 1995-06-16 | $3.75 | $3.78 | 3,600 | — | — |
| 1995-06-15 | $3.75 | $3.78 | 20,000 | — | — |
| 1995-06-14 | $3.69 | $3.72 | 43,200 | — | — |
| 1995-06-13 | $3.75 | $3.78 | 21,200 | — | — |
| 1995-06-12 | $3.75 | $3.78 | 0 | — | — |
| 1995-06-09 | $3.75 | $3.78 | 7,600 | — | — |
| 1995-06-08 | $3.69 | $3.72 | 17,600 | — | — |
| 1995-06-07 | $3.69 | $3.72 | 21,600 | — | — |
| 1995-06-06 | $3.69 | $3.72 | 0 | — | — |
| 1995-06-05 | $3.69 | $3.72 | 4,000 | — | — |
| 1995-06-02 | $3.75 | $3.78 | 0 | — | — |
| 1995-06-01 | $3.75 | $3.78 | 49,200 | — | — |
| 1995-05-31 | $3.69 | $3.72 | 15,200 | — | — |
| 1995-05-30 | $3.75 | $3.78 | 4,800 | — | — |
| 1995-05-26 | $3.72 | $3.75 | 293,600 | — | — |
| 1995-05-25 | $3.69 | $3.72 | 8,000 | — | — |
| 1995-05-24 | $3.59 | $3.62 | 0 | — | — |
| 1995-05-23 | $3.59 | $3.62 | 31,600 | — | — |
| 1995-05-22 | $3.56 | $3.59 | 84,400 | — | — |
| 1995-05-19 | $3.50 | $3.53 | 68,000 | — | — |
| 1995-05-18 | $3.69 | $3.72 | 20,800 | — | — |
| 1995-05-17 | $3.56 | $3.59 | 20,000 | — | — |
| 1995-05-16 | $3.56 | $3.59 | 12,000 | — | — |
| 1995-05-15 | $3.63 | $3.66 | 40,000 | — | — |
| 1995-05-12 | $3.63 | $3.66 | 5,600 | — | — |
| 1995-05-11 | $3.66 | $3.69 | 0 | — | — |
| 1995-05-10 | $3.66 | $3.69 | 0 | — | — |
| 1995-05-09 | $3.66 | $3.69 | 84,400 | — | — |
| 1995-05-08 | $3.75 | $3.75 | 1,200 | — | — |
| 1995-05-05 | $3.63 | $3.62 | 26,000 | — | — |
| 1995-05-04 | $3.75 | $3.75 | 12,000 | — | — |
| 1995-05-03 | $3.69 | $3.69 | 38,000 | — | — |
| 1995-05-02 | $3.66 | $3.66 | 35,200 | — | — |
| 1995-05-01 | $3.75 | $3.75 | 25,200 | — | — |
| 1995-04-28 | $3.75 | $3.75 | 36,800 | — | — |
| 1995-04-27 | $3.63 | $3.62 | 39,600 | — | — |
| 1995-04-26 | $3.63 | $3.62 | 20,000 | — | — |
| 1995-04-25 | $3.63 | $3.62 | 74,400 | — | — |
| 1995-04-24 | $3.69 | $3.69 | 122,000 | — | — |
| 1995-04-21 | $3.69 | $3.69 | 346,400 | — | — |
| 1995-04-20 | $3.63 | $3.62 | 95,200 | — | — |
| 1995-04-19 | $3.34 | $3.34 | 170,800 | — | — |
| 1995-04-18 | $3.44 | $3.44 | 174,400 | — | — |
| 1995-04-17 | $3.34 | $3.34 | 154,000 | — | — |
| 1995-04-13 | $3.34 | $3.34 | 124,000 | — | — |
| 1995-04-12 | $3.34 | $3.34 | 116,800 | — | — |
| 1995-04-11 | $3.38 | $3.38 | 8,000 | — | — |
| 1995-04-10 | $3.31 | $3.31 | 42,800 | — | — |
| 1995-04-07 | $3.38 | $3.38 | 1,600 | — | — |
| 1995-04-06 | $3.31 | $3.31 | 78,000 | — | — |
| 1995-04-05 | $3.38 | $3.38 | 15,200 | — | — |
| 1995-04-04 | $3.38 | $3.38 | 800 | — | — |
| 1995-04-03 | $3.25 | $3.25 | 20,000 | — | — |
| 1995-03-31 | $3.19 | $3.19 | 10,000 | — | — |
| 1995-03-30 | $3.38 | $3.38 | 59,200 | — | — |
| 1995-03-29 | $3.38 | $3.38 | 14,000 | — | — |
| 1995-03-28 | $3.38 | $3.38 | 8,400 | — | — |
| 1995-03-27 | $3.38 | $3.38 | 5,200 | — | — |
| 1995-03-24 | $3.31 | $3.31 | 12,000 | — | — |
| 1995-03-23 | $3.25 | $3.25 | 300,400 | — | — |
| 1995-03-22 | $3.25 | $3.25 | 10,400 | — | — |
| 1995-03-21 | $3.19 | $3.19 | 51,600 | — | — |
| 1995-03-20 | $3.25 | $3.25 | 14,000 | — | — |
| 1995-03-17 | $3.25 | $3.25 | 11,600 | — | — |
| 1995-03-16 | $3.25 | $3.25 | 27,200 | — | — |
| 1995-03-15 | $3.22 | $3.22 | 90,800 | — | — |
| 1995-03-14 | $3.19 | $3.19 | 41,200 | — | — |
| 1995-03-13 | $3.13 | $3.12 | 8,000 | — | — |
| 1995-03-10 | $3.13 | $3.12 | 36,000 | — | — |
| 1995-03-09 | $3.13 | $3.12 | 108,800 | — | — |
| 1995-03-08 | $3.00 | $3.00 | 14,000 | — | — |
| 1995-03-07 | $3.00 | $3.00 | 5,600 | — | — |
| 1995-03-06 | $3.00 | $3.00 | 27,200 | — | — |
| 1995-03-03 | $3.00 | $3.00 | 20,800 | — | — |
| 1995-03-02 | $2.97 | $2.97 | 17,200 | — | — |
| 1995-03-01 | $2.97 | $2.97 | 400 | — | — |
| 1995-02-28 | $3.00 | $3.00 | 4,000 | — | — |
| 1995-02-27 | $2.94 | $2.94 | 92,000 | — | — |
| 1995-02-24 | $3.00 | $3.00 | 5,600 | — | — |
| 1995-02-23 | $2.88 | $2.87 | 23,200 | — | — |
| 1995-02-22 | $2.88 | $2.87 | 23,600 | — | — |
| 1995-02-21 | $2.94 | $2.94 | 0 | — | — |
| 1995-02-17 | $2.94 | $2.94 | 2,000 | — | — |
| 1995-02-16 | $2.94 | $2.94 | 80,000 | — | — |
| 1995-02-15 | $2.88 | $2.87 | 15,200 | — | — |
| 1995-02-14 | $2.94 | $2.94 | 13,200 | — | — |
| 1995-02-13 | $2.88 | $2.87 | 53,200 | — | — |
| 1995-02-10 | $2.94 | $2.94 | 400 | — | — |
| 1995-02-09 | $2.88 | $2.87 | 38,000 | — | — |
| 1995-02-08 | $2.88 | $2.87 | 4,400 | — | — |
| 1995-02-07 | $3.00 | $3.00 | 4,000 | — | — |
| 1995-02-06 | $3.00 | $3.00 | 8,800 | — | — |
| 1995-02-03 | $3.00 | $3.00 | 0 | — | — |
| 1995-02-02 | $3.00 | $3.00 | 18,000 | — | — |
| 1995-02-01 | $3.00 | $3.00 | 65,200 | — | — |
| 1995-01-31 | $2.88 | $2.87 | 0 | — | — |
| 1995-01-30 | $2.88 | $2.87 | 4,000 | — | — |
| 1995-01-27 | $2.69 | $2.69 | 4,800 | — | — |
| 1995-01-26 | $2.69 | $2.69 | 2,400 | — | — |
| 1995-01-25 | $2.88 | $2.87 | 12,000 | — | — |
| 1995-01-24 | $2.88 | $2.87 | 10,000 | — | — |
| 1995-01-23 | $2.75 | $2.75 | 8,000 | — | — |
| 1995-01-20 | $2.81 | $2.81 | 0 | — | — |
| 1995-01-19 | $2.81 | $2.81 | 4,000 | — | — |
| 1995-01-18 | $2.75 | $2.75 | 365,600 | — | — |
| 1995-01-17 | $2.75 | $2.75 | 0 | — | — |
| 1995-01-16 | $2.75 | $2.75 | 6,400 | — | — |
| 1995-01-13 | $2.69 | $2.69 | 0 | — | — |
| 1995-01-12 | $2.69 | $2.69 | 0 | — | — |
| 1995-01-11 | $2.69 | $2.69 | 6,800 | — | — |
| 1995-01-10 | $2.75 | $2.75 | 18,000 | — | — |
| 1995-01-09 | $2.81 | $2.81 | 2,000 | — | — |
| 1995-01-06 | $2.75 | $2.75 | 99,600 | — | — |
| 1995-01-05 | $2.72 | $2.72 | 49,600 | — | — |
| 1995-01-04 | $2.63 | $2.62 | 4,000 | — | — |
| 1995-01-03 | $2.63 | $2.62 | 0 | — | — |