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 | $2.44 | $2.44 | 971,200 | — | — |
| 1995-12-28 | $2.45 | $2.45 | 236,800 | — | — |
| 1995-12-27 | $2.61 | $2.61 | 287,200 | — | — |
| 1995-12-26 | $2.66 | $2.66 | 588,800 | — | — |
| 1995-12-22 | $2.58 | $2.58 | 220,000 | — | — |
| 1995-12-21 | $2.64 | $2.64 | 844,800 | — | — |
| 1995-12-20 | $2.63 | $2.63 | 1,172,800 | — | — |
| 1995-12-19 | $2.56 | $2.56 | 2,446,400 | — | — |
| 1995-12-18 | $2.17 | $2.17 | 3,025,600 | — | — |
| 1995-12-15 | $2.41 | $2.41 | 3,660,800 | — | — |
| 1995-12-14 | $2.75 | $2.75 | 723,200 | — | — |
| 1995-12-13 | $2.92 | $2.92 | 761,600 | — | — |
| 1995-12-12 | $3.02 | $3.02 | 490,400 | — | — |
| 1995-12-11 | $3.16 | $3.16 | 196,000 | — | — |
| 1995-12-08 | $3.19 | $3.19 | 649,600 | — | — |
| 1995-12-07 | $3.14 | $3.14 | 460,000 | — | — |
| 1995-12-06 | $3.16 | $3.16 | 865,600 | — | — |
| 1995-12-05 | $3.20 | $3.20 | 1,100,800 | — | — |
| 1995-12-04 | $3.20 | $3.20 | 900,000 | — | — |
| 1995-12-01 | $3.06 | $3.06 | 392,000 | — | — |
| 1995-11-30 | $3.16 | $3.16 | 1,415,200 | — | — |
| 1995-11-29 | $3.17 | $3.17 | 1,041,600 | — | — |
| 1995-11-28 | $3.20 | $3.20 | 1,330,400 | — | — |
| 1995-11-27 | $2.98 | $2.98 | 814,400 | — | — |
| 1995-11-24 | $2.95 | $2.95 | 109,600 | — | — |
| 1995-11-22 | $2.94 | $2.94 | 844,000 | — | — |
| 1995-11-21 | $2.94 | $2.94 | 1,858,400 | — | — |
| 1995-11-20 | $3.05 | $3.05 | 448,800 | — | — |
| 1995-11-17 | $3.22 | $3.22 | 1,336,000 | — | — |
| 1995-11-16 | $3.47 | $3.47 | 1,240,000 | — | — |
| 1995-11-15 | $3.53 | $3.53 | 1,243,200 | — | — |
| 1995-11-14 | $3.47 | $3.47 | 2,370,400 | — | — |
| 1995-11-13 | $3.19 | $3.19 | 412,800 | — | — |
| 1995-11-10 | $3.28 | $3.28 | 468,800 | — | — |
| 1995-11-09 | $3.25 | $3.25 | 1,306,400 | — | — |
| 1995-11-08 | $3.13 | $3.13 | 1,975,200 | — | — |
| 1995-11-07 | $3.02 | $3.02 | 2,333,600 | — | — |
| 1995-11-06 | $3.17 | $3.17 | 481,600 | — | — |
| 1995-11-03 | $3.25 | $3.25 | 969,600 | — | — |
| 1995-11-02 | $3.09 | $3.09 | 1,308,800 | — | — |
| 1995-11-01 | $3.03 | $3.03 | 1,598,400 | — | — |
| 1995-10-31 | $3.20 | $3.20 | 786,400 | — | — |
| 1995-10-30 | $3.16 | $3.16 | 1,762,400 | — | — |
| 1995-10-27 | $3.28 | $3.28 | 597,600 | — | — |
| 1995-10-26 | $3.22 | $3.22 | 579,200 | — | — |
| 1995-10-25 | $3.27 | $3.27 | 1,132,000 | — | — |
| 1995-10-24 | $3.33 | $3.33 | 1,697,600 | — | — |
| 1995-10-23 | $3.08 | $3.08 | 983,200 | — | — |
| 1995-10-20 | $3.00 | $3.00 | 1,847,200 | — | — |
| 1995-10-19 | $3.00 | $3.00 | 1,251,200 | — | — |
| 1995-10-18 | $3.02 | $3.02 | 891,200 | — | — |
| 1995-10-17 | $3.33 | $3.33 | 558,400 | — | — |
| 1995-10-16 | $3.13 | $3.13 | 1,204,000 | — | — |
| 1995-10-13 | $3.28 | $3.28 | 397,600 | — | — |
| 1995-10-12 | $3.27 | $3.27 | 402,400 | — | — |
| 1995-10-11 | $3.19 | $3.19 | 1,260,800 | — | — |
| 1995-10-10 | $2.94 | $2.94 | 2,092,000 | — | — |
| 1995-10-09 | $3.09 | $3.09 | 504,000 | — | — |
| 1995-10-06 | $3.38 | $3.38 | 700,000 | — | — |
| 1995-10-05 | $3.23 | $3.23 | 546,400 | — | — |
| 1995-10-04 | $3.25 | $3.25 | 811,200 | — | — |
| 1995-10-03 | $3.34 | $3.34 | 776,800 | — | — |
| 1995-10-02 | $3.45 | $3.45 | 541,600 | — | — |
| 1995-09-29 | $3.47 | $3.47 | 820,000 | — | — |
| 1995-09-28 | $3.44 | $3.44 | 834,400 | — | — |
| 1995-09-27 | $3.28 | $3.28 | 1,222,400 | — | — |
| 1995-09-26 | $3.34 | $3.34 | 644,000 | — | — |
| 1995-09-25 | $3.33 | $3.33 | 608,000 | — | — |
| 1995-09-22 | $3.44 | $3.44 | 1,979,200 | — | — |
| 1995-09-21 | $3.44 | $3.44 | 4,747,200 | — | — |
| 1995-09-20 | $3.00 | $3.00 | 368,800 | — | — |
| 1995-09-19 | $3.16 | $3.16 | 705,600 | — | — |
| 1995-09-18 | $3.16 | $3.16 | 1,228,000 | — | — |
| 1995-09-15 | $3.13 | $3.13 | 1,148,800 | — | — |
| 1995-09-14 | $3.15 | $3.15 | 1,509,600 | — | — |
| 1995-09-13 | $3.38 | $3.38 | 2,250,400 | — | — |
| 1995-09-12 | $3.28 | $3.28 | 3,833,600 | — | — |
| 1995-09-11 | $3.91 | $3.91 | 1,001,600 | — | — |
| 1995-09-08 | $3.75 | $3.75 | 352,000 | — | — |
| 1995-09-07 | $3.69 | $3.69 | 587,200 | — | — |
| 1995-09-06 | $3.63 | $3.63 | 1,805,600 | — | — |
| 1995-09-05 | $3.27 | $3.27 | 780,800 | — | — |
| 1995-09-01 | $3.06 | $3.06 | 140,000 | — | — |
| 1995-08-31 | $3.13 | $3.13 | 123,200 | — | — |
| 1995-08-30 | $3.13 | $3.13 | 696,800 | — | — |
| 1995-08-29 | $3.13 | $3.13 | 1,217,600 | — | — |
| 1995-08-28 | $3.25 | $3.25 | 621,600 | — | — |
| 1995-08-25 | $3.38 | $3.38 | 727,200 | — | — |
| 1995-08-24 | $3.41 | $3.41 | 1,772,800 | — | — |
| 1995-08-23 | $3.28 | $3.28 | 1,406,400 | — | — |
| 1995-08-22 | $3.03 | $3.03 | 557,600 | — | — |
| 1995-08-21 | $2.94 | $2.94 | 1,708,800 | — | — |
| 1995-08-18 | $2.91 | $2.91 | 684,800 | — | — |
| 1995-08-17 | $2.91 | $2.91 | 857,600 | — | — |
| 1995-08-16 | $2.97 | $2.97 | 2,689,600 | — | — |
| 1995-08-15 | $2.81 | $2.81 | 880,800 | — | — |
| 1995-08-14 | $2.84 | $2.84 | 1,238,400 | — | — |
| 1995-08-11 | $2.66 | $2.66 | 689,600 | — | — |
| 1995-08-10 | $2.56 | $2.56 | 548,800 | — | — |
| 1995-08-09 | $2.53 | $2.53 | 496,000 | — | — |
| 1995-08-08 | $2.45 | $2.45 | 284,800 | — | — |
| 1995-08-07 | $2.53 | $2.53 | 402,400 | — | — |
| 1995-08-04 | $2.45 | $2.45 | 192,000 | — | — |
| 1995-08-03 | $2.38 | $2.38 | 266,400 | — | — |
| 1995-08-02 | $2.41 | $2.41 | 822,400 | — | — |
| 1995-08-01 | $2.41 | $2.41 | 532,800 | — | — |
| 1995-07-31 | $2.34 | $2.34 | 273,600 | — | — |
| 1995-07-28 | $2.31 | $2.31 | 309,600 | — | — |
| 1995-07-27 | $2.50 | $2.50 | 177,600 | — | — |
| 1995-07-26 | $2.50 | $2.50 | 584,000 | — | — |
| 1995-07-25 | $2.47 | $2.47 | 539,200 | — | — |
| 1995-07-24 | $2.30 | $2.30 | 180,000 | — | — |
| 1995-07-21 | $2.28 | $2.28 | 256,000 | — | — |
| 1995-07-20 | $2.25 | $2.25 | 1,656,800 | — | — |
| 1995-07-19 | $2.16 | $2.16 | 983,200 | — | — |
| 1995-07-18 | $2.41 | $2.41 | 452,800 | — | — |
| 1995-07-17 | $2.47 | $2.47 | 298,400 | — | — |
| 1995-07-14 | $2.55 | $2.55 | 493,600 | — | — |
| 1995-07-13 | $2.66 | $2.66 | 868,800 | — | — |
| 1995-07-12 | $2.59 | $2.59 | 914,400 | — | — |
| 1995-07-11 | $2.38 | $2.38 | 537,600 | — | — |
| 1995-07-10 | $2.34 | $2.34 | 366,400 | — | — |
| 1995-07-07 | $2.33 | $2.33 | 1,016,800 | — | — |
| 1995-07-06 | $2.38 | $2.38 | 772,800 | — | — |
| 1995-07-05 | $2.41 | $2.41 | 2,063,200 | — | — |
| 1995-07-03 | $2.28 | $2.28 | 737,600 | — | — |
| 1995-06-30 | $2.09 | $2.09 | 936,800 | — | — |
| 1995-06-29 | $2.03 | $2.03 | 638,400 | — | — |
| 1995-06-28 | $2.00 | $2.00 | 411,200 | — | — |
| 1995-06-27 | $1.98 | $1.98 | 593,600 | — | — |
| 1995-06-26 | $1.97 | $1.97 | 353,600 | — | — |
| 1995-06-23 | $2.06 | $2.06 | 372,800 | — | — |
| 1995-06-22 | $2.09 | $2.09 | 244,000 | — | — |
| 1995-06-21 | $2.13 | $2.13 | 380,800 | — | — |
| 1995-06-20 | $2.09 | $2.09 | 859,200 | — | — |
| 1995-06-19 | $2.05 | $2.05 | 304,800 | — | — |
| 1995-06-16 | $2.09 | $2.09 | 199,200 | — | — |
| 1995-06-15 | $2.13 | $2.13 | 339,200 | — | — |
| 1995-06-14 | $2.13 | $2.13 | 306,400 | — | — |
| 1995-06-13 | $2.16 | $2.16 | 994,400 | — | — |
| 1995-06-12 | $2.02 | $2.02 | 177,600 | — | — |
| 1995-06-09 | $2.08 | $2.08 | 812,800 | — | — |
| 1995-06-08 | $2.22 | $2.22 | 665,600 | — | — |
| 1995-06-07 | $2.19 | $2.19 | 276,000 | — | — |
| 1995-06-06 | $2.16 | $2.16 | 784,800 | — | — |
| 1995-06-05 | $2.22 | $2.22 | 627,200 | — | — |
| 1995-06-02 | $2.17 | $2.17 | 698,400 | — | — |
| 1995-06-01 | $2.09 | $2.09 | 800,800 | — | — |
| 1995-05-31 | $2.06 | $2.06 | 432,000 | — | — |
| 1995-05-30 | $2.09 | $2.09 | 795,200 | — | — |
| 1995-05-26 | $2.13 | $2.13 | 767,200 | — | — |
| 1995-05-25 | $2.13 | $2.13 | 1,109,600 | — | — |
| 1995-05-24 | $2.13 | $2.13 | 3,554,400 | — | — |
| 1995-05-23 | $2.27 | $2.27 | 3,879,200 | — | — |
| 1995-05-22 | $2.00 | $2.00 | 1,052,000 | — | — |
| 1995-05-19 | $1.89 | $1.89 | 420,000 | — | — |
| 1995-05-18 | $1.86 | $1.86 | 436,000 | — | — |
| 1995-05-17 | $1.94 | $1.94 | 952,000 | — | — |
| 1995-05-16 | $1.94 | $1.94 | 1,760,800 | — | — |
| 1995-05-15 | $1.81 | $1.81 | 225,600 | — | — |
| 1995-05-12 | $1.78 | $1.78 | 251,200 | — | — |
| 1995-05-11 | $1.75 | $1.75 | 182,400 | — | — |
| 1995-05-10 | $1.78 | $1.78 | 1,386,400 | — | — |
| 1995-05-09 | $1.81 | $1.81 | 999,200 | — | — |
| 1995-05-08 | $1.72 | $1.72 | 746,400 | — | — |
| 1995-05-05 | $1.72 | $1.72 | 72,000 | — | — |
| 1995-05-04 | $1.70 | $1.70 | 440,000 | — | — |
| 1995-05-03 | $1.77 | $1.77 | 1,207,200 | — | — |
| 1995-05-02 | $1.81 | $1.81 | 894,400 | — | — |
| 1995-05-01 | $1.69 | $1.69 | 788,800 | — | — |
| 1995-04-28 | $1.63 | $1.63 | 253,600 | — | — |
| 1995-04-27 | $1.63 | $1.63 | 276,000 | — | — |
| 1995-04-26 | $1.63 | $1.63 | 431,200 | — | — |
| 1995-04-25 | $1.63 | $1.63 | 209,600 | — | — |
| 1995-04-24 | $1.67 | $1.67 | 388,800 | — | — |
| 1995-04-21 | $1.61 | $1.61 | 249,600 | — | — |
| 1995-04-20 | $1.63 | $1.63 | 301,600 | — | — |
| 1995-04-19 | $1.63 | $1.63 | 672,000 | — | — |
| 1995-04-18 | $1.60 | $1.60 | 788,000 | — | — |
| 1995-04-17 | $1.59 | $1.59 | 1,792,000 | — | — |
| 1995-04-13 | $1.58 | $1.58 | 1,417,600 | — | — |
| 1995-04-12 | $1.41 | $1.41 | 396,000 | — | — |
| 1995-04-11 | $1.44 | $1.44 | 457,600 | — | — |
| 1995-04-10 | $1.34 | $1.34 | 203,200 | — | — |
| 1995-04-07 | $1.34 | $1.34 | 598,400 | — | — |
| 1995-04-06 | $1.31 | $1.31 | 1,792,800 | — | — |
| 1995-04-05 | $1.38 | $1.38 | 552,000 | — | — |
| 1995-04-04 | $1.40 | $1.40 | 654,400 | — | — |
| 1995-04-03 | $1.44 | $1.44 | 174,400 | — | — |
| 1995-03-31 | $1.44 | $1.44 | 1,139,200 | — | — |
| 1995-03-30 | $1.53 | $1.53 | 315,200 | — | — |
| 1995-03-29 | $1.53 | $1.53 | 410,400 | — | — |
| 1995-03-28 | $1.56 | $1.56 | 416,000 | — | — |
| 1995-03-27 | $1.59 | $1.59 | 260,000 | — | — |
| 1995-03-24 | $1.61 | $1.61 | 218,400 | — | — |
| 1995-03-23 | $1.63 | $1.63 | 202,400 | — | — |
| 1995-03-22 | $1.66 | $1.66 | 581,600 | — | — |
| 1995-03-21 | $1.61 | $1.61 | 576,000 | — | — |
| 1995-03-20 | $1.67 | $1.67 | 1,030,400 | — | — |
| 1995-03-17 | $1.52 | $1.52 | 416,800 | — | — |
| 1995-03-16 | $1.56 | $1.56 | 792,800 | — | — |
| 1995-03-15 | $1.61 | $1.61 | 813,600 | — | — |
| 1995-03-14 | $1.67 | $1.67 | 1,145,600 | — | — |
| 1995-03-13 | $1.63 | $1.63 | 1,070,400 | — | — |
| 1995-03-10 | $1.53 | $1.53 | 914,400 | — | — |
| 1995-03-09 | $1.36 | $1.36 | 336,800 | — | — |
| 1995-03-08 | $1.34 | $1.34 | 841,600 | — | — |
| 1995-03-07 | $1.31 | $1.31 | 466,400 | — | — |
| 1995-03-06 | $1.34 | $1.34 | 1,149,600 | — | — |
| 1995-03-03 | $1.36 | $1.36 | 3,095,200 | — | — |
| 1995-03-02 | $1.09 | $1.09 | 1,175,200 | — | — |
| 1995-03-01 | $0.97 | $0.97 | 845,600 | — | — |
| 1995-02-28 | $1.03 | $1.03 | 1,504,000 | — | — |
| 1995-02-27 | $0.94 | $0.94 | 1,296,800 | — | — |
| 1995-02-24 | $0.83 | $0.83 | 476,000 | — | — |
| 1995-02-23 | $0.81 | $0.81 | 788,800 | — | — |
| 1995-02-22 | $0.78 | $0.78 | 144,800 | — | — |
| 1995-02-21 | $0.75 | $0.75 | 544,000 | — | — |
| 1995-02-17 | $0.70 | $0.70 | 398,400 | — | — |
| 1995-02-16 | $0.75 | $0.75 | 515,200 | — | — |
| 1995-02-15 | $0.77 | $0.77 | 156,000 | — | — |
| 1995-02-14 | $0.78 | $0.78 | 327,200 | — | — |
| 1995-02-13 | $0.80 | $0.80 | 292,000 | — | — |
| 1995-02-10 | $0.81 | $0.81 | 423,200 | — | — |
| 1995-02-09 | $0.75 | $0.75 | 396,800 | — | — |
| 1995-02-08 | $0.78 | $0.78 | 174,400 | — | — |
| 1995-02-07 | $0.80 | $0.80 | 356,000 | — | — |
| 1995-02-06 | $0.84 | $0.84 | 322,400 | — | — |
| 1995-02-03 | $0.78 | $0.78 | 816,800 | — | — |
| 1995-02-02 | $0.80 | $0.80 | 906,400 | — | — |
| 1995-02-01 | $0.70 | $0.70 | 1,173,600 | — | — |
| 1995-01-31 | $0.64 | $0.64 | 328,000 | — | — |
| 1995-01-30 | $0.67 | $0.67 | 212,000 | — | — |
| 1995-01-27 | $0.72 | $0.72 | 362,400 | — | — |
| 1995-01-26 | $0.73 | $0.73 | 557,600 | — | — |
| 1995-01-25 | $0.70 | $0.70 | 940,800 | — | — |
| 1995-01-24 | $0.66 | $0.66 | 397,600 | — | — |
| 1995-01-23 | $0.63 | $0.63 | 284,000 | — | — |
| 1995-01-20 | $0.63 | $0.63 | 319,200 | — | — |
| 1995-01-19 | $0.66 | $0.66 | 875,200 | — | — |
| 1995-01-18 | $0.67 | $0.67 | 848,000 | — | — |
| 1995-01-17 | $0.58 | $0.58 | 392,800 | — | — |
| 1995-01-16 | $0.52 | $0.52 | 601,600 | — | — |
| 1995-01-13 | $0.50 | $0.50 | 198,400 | — | — |
| 1995-01-12 | $0.50 | $0.50 | 265,600 | — | — |
| 1995-01-11 | $0.50 | $0.50 | 443,200 | — | — |
| 1995-01-10 | $0.51 | $0.51 | 2,168,800 | — | — |
| 1995-01-09 | $0.46 | $0.46 | 584,800 | — | — |
| 1995-01-06 | $0.45 | $0.45 | 527,200 | — | — |
| 1995-01-05 | $0.45 | $0.45 | 470,400 | — | — |
| 1995-01-04 | $0.42 | $0.42 | 369,600 | — | — |
| 1995-01-03 | $0.37 | $0.37 | 43,200 | — | — |