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
- 1980-03-19 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 | $2.38 | $2.39 | 148,200 | — | — |
| 1995-12-28 | $2.06 | $2.07 | 54,000 | — | — |
| 1995-12-27 | $2.06 | $2.07 | 48,800 | — | — |
| 1995-12-26 | $2.13 | $2.14 | 61,400 | — | — |
| 1995-12-22 | $2.13 | $2.14 | 855,800 | — | — |
| 1995-12-21 | $2.19 | $2.20 | 71,000 | — | — |
| 1995-12-20 | $2.06 | $2.07 | 87,400 | — | — |
| 1995-12-19 | $2.13 | $2.14 | 110,600 | — | — |
| 1995-12-18 | $2.06 | $2.07 | 11,000 | — | — |
| 1995-12-15 | $2.13 | $2.14 | 25,000 | — | — |
| 1995-12-14 | $2.13 | $2.14 | 4,600 | — | — |
| 1995-12-13 | $2.13 | $2.14 | 33,400 | — | — |
| 1995-12-12 | $2.25 | $2.26 | 12,600 | — | — |
| 1995-12-11 | $2.19 | $2.20 | 35,200 | — | — |
| 1995-12-08 | $2.19 | $2.20 | 45,400 | — | — |
| 1995-12-07 | $2.19 | $2.20 | 44,800 | — | — |
| 1995-12-06 | $2.19 | $2.20 | 74,800 | — | — |
| 1995-12-05 | $2.38 | $2.39 | 22,600 | — | — |
| 1995-12-04 | $2.38 | $2.39 | 56,600 | — | — |
| 1995-12-01 | $2.25 | $2.26 | 1,233,000 | — | — |
| 1995-11-30 | $2.31 | $2.32 | 88,000 | — | — |
| 1995-11-29 | $2.25 | $2.26 | 18,000 | — | — |
| 1995-11-28 | $2.38 | $2.39 | 8,600 | — | — |
| 1995-11-27 | $2.31 | $2.32 | 38,400 | — | — |
| 1995-11-24 | $2.38 | $2.39 | 37,400 | — | — |
| 1995-11-22 | $2.25 | $2.26 | 33,600 | — | — |
| 1995-11-21 | $2.38 | $2.39 | 32,600 | — | — |
| 1995-11-20 | $2.44 | $2.45 | 69,200 | — | — |
| 1995-11-17 | $2.31 | $2.32 | 107,600 | — | — |
| 1995-11-16 | $2.31 | $2.32 | 191,600 | — | — |
| 1995-11-15 | $2.19 | $2.20 | 37,000 | — | — |
| 1995-11-14 | $2.19 | $2.20 | 100,000 | — | — |
| 1995-11-13 | $2.38 | $2.39 | 31,600 | — | — |
| 1995-11-10 | $2.44 | $2.45 | 27,000 | — | — |
| 1995-11-09 | $2.50 | $2.51 | 46,400 | — | — |
| 1995-11-08 | $2.50 | $2.51 | 68,600 | — | — |
| 1995-11-07 | $2.50 | $2.51 | 58,400 | — | — |
| 1995-11-06 | $2.56 | $2.58 | 40,000 | — | — |
| 1995-11-03 | $2.63 | $2.64 | 20,400 | — | — |
| 1995-11-02 | $2.56 | $2.58 | 89,000 | — | — |
| 1995-11-01 | $2.44 | $2.45 | 25,000 | — | — |
| 1995-10-31 | $2.44 | $2.45 | 13,600 | — | — |
| 1995-10-30 | $2.44 | $2.45 | 5,200 | — | — |
| 1995-10-27 | $2.50 | $2.51 | 18,200 | — | — |
| 1995-10-26 | $2.56 | $2.58 | 24,600 | — | — |
| 1995-10-25 | $2.50 | $2.51 | 26,200 | — | — |
| 1995-10-24 | $2.56 | $2.58 | 35,000 | — | — |
| 1995-10-23 | $2.50 | $2.51 | 19,800 | — | — |
| 1995-10-20 | $2.56 | $2.58 | 55,200 | — | — |
| 1995-10-19 | $2.56 | $2.58 | 51,400 | — | — |
| 1995-10-18 | $2.44 | $2.45 | 756,000 | — | — |
| 1995-10-17 | $2.31 | $2.32 | 546,200 | — | — |
| 1995-10-16 | $2.44 | $2.45 | 4,000 | — | — |
| 1995-10-13 | $2.44 | $2.45 | 21,600 | — | — |
| 1995-10-12 | $2.56 | $2.58 | 69,400 | — | — |
| 1995-10-11 | $2.38 | $2.39 | 9,400 | — | — |
| 1995-10-10 | $2.38 | $2.39 | 2,200 | — | — |
| 1995-10-09 | $2.38 | $2.39 | 34,200 | — | — |
| 1995-10-06 | $2.38 | $2.39 | 12,000 | — | — |
| 1995-10-05 | $2.25 | $2.26 | 48,200 | — | — |
| 1995-10-04 | $2.44 | $2.45 | 55,400 | — | — |
| 1995-10-03 | $2.44 | $2.45 | 353,800 | — | — |
| 1995-10-02 | $2.44 | $2.45 | 55,800 | — | — |
| 1995-09-29 | $2.44 | $2.45 | 31,800 | — | — |
| 1995-09-28 | $2.38 | $2.39 | 67,200 | — | — |
| 1995-09-27 | $2.38 | $2.39 | 86,600 | — | — |
| 1995-09-26 | $2.31 | $2.32 | 36,400 | — | — |
| 1995-09-25 | $2.44 | $2.45 | 23,400 | — | — |
| 1995-09-22 | $2.50 | $2.51 | 31,200 | — | — |
| 1995-09-21 | $2.50 | $2.51 | 110,400 | — | — |
| 1995-09-20 | $2.56 | $2.58 | 31,600 | — | — |
| 1995-09-19 | $2.63 | $2.64 | 71,600 | — | — |
| 1995-09-18 | $2.63 | $2.64 | 38,600 | — | — |
| 1995-09-15 | $2.75 | $2.76 | 83,400 | — | — |
| 1995-09-14 | $2.75 | $2.76 | 133,600 | — | — |
| 1995-09-13 | $2.63 | $2.64 | 236,200 | — | — |
| 1995-09-12 | $2.50 | $2.51 | 143,800 | — | — |
| 1995-09-11 | $2.31 | $2.32 | 83,400 | — | — |
| 1995-09-08 | $2.13 | $2.14 | 55,200 | — | — |
| 1995-09-07 | $2.19 | $2.20 | 18,200 | — | — |
| 1995-09-06 | $2.19 | $2.20 | 11,200 | — | — |
| 1995-09-05 | $2.19 | $2.20 | 8,000 | — | — |
| 1995-09-01 | $2.25 | $2.26 | 27,000 | — | — |
| 1995-08-31 | $2.25 | $2.26 | 30,200 | — | — |
| 1995-08-30 | $2.25 | $2.26 | 83,600 | — | — |
| 1995-08-29 | $2.19 | $2.20 | 53,200 | — | — |
| 1995-08-28 | $2.25 | $2.26 | 54,600 | — | — |
| 1995-08-25 | $2.19 | $2.20 | 10,000 | — | — |
| 1995-08-24 | $2.13 | $2.14 | 94,800 | — | — |
| 1995-08-23 | $2.06 | $2.07 | 52,800 | — | — |
| 1995-08-22 | $1.94 | $1.95 | 91,600 | — | — |
| 1995-08-21 | $1.94 | $1.95 | 28,600 | — | — |
| 1995-08-18 | $1.94 | $1.95 | 145,400 | — | — |
| 1995-08-17 | $2.06 | $2.07 | 244,000 | — | — |
| 1995-08-16 | $1.88 | $1.88 | 182,200 | — | — |
| 1995-08-15 | $1.75 | $1.76 | 402,200 | — | — |
| 1995-08-14 | $1.94 | $1.95 | 40,400 | — | — |
| 1995-08-11 | $2.00 | $2.01 | 165,800 | — | — |
| 1995-08-10 | $2.13 | $2.14 | 34,000 | — | — |
| 1995-08-09 | $2.13 | $2.14 | 138,200 | — | — |
| 1995-08-08 | $2.13 | $2.14 | 33,600 | — | — |
| 1995-08-07 | $2.19 | $2.20 | 65,200 | — | — |
| 1995-08-04 | $2.25 | $2.26 | 17,800 | — | — |
| 1995-08-03 | $2.38 | $2.39 | 10,200 | — | — |
| 1995-08-02 | $2.31 | $2.32 | 35,200 | — | — |
| 1995-08-01 | $2.31 | $2.32 | 18,000 | — | — |
| 1995-07-31 | $2.38 | $2.39 | 22,000 | — | — |
| 1995-07-28 | $2.38 | $2.39 | 38,600 | — | — |
| 1995-07-27 | $2.38 | $2.39 | 30,000 | — | — |
| 1995-07-26 | $2.31 | $2.32 | 43,000 | — | — |
| 1995-07-25 | $2.44 | $2.45 | 103,600 | — | — |
| 1995-07-24 | $2.38 | $2.39 | 35,000 | — | — |
| 1995-07-21 | $2.38 | $2.39 | 29,400 | — | — |
| 1995-07-20 | $2.38 | $2.39 | 7,400 | — | — |
| 1995-07-19 | $2.44 | $2.45 | 18,000 | — | — |
| 1995-07-18 | $2.44 | $2.45 | 18,000 | — | — |
| 1995-07-17 | $2.38 | $2.39 | 32,400 | — | — |
| 1995-07-14 | $2.38 | $2.39 | 54,200 | — | — |
| 1995-07-13 | $2.38 | $2.39 | 40,600 | — | — |
| 1995-07-12 | $2.44 | $2.45 | 73,200 | — | — |
| 1995-07-11 | $2.44 | $2.45 | 78,600 | — | — |
| 1995-07-10 | $2.50 | $2.51 | 40,200 | — | — |
| 1995-07-07 | $2.44 | $2.45 | 57,400 | — | — |
| 1995-07-06 | $2.44 | $2.45 | 25,200 | — | — |
| 1995-07-05 | $2.44 | $2.45 | 22,600 | — | — |
| 1995-07-03 | $2.31 | $2.32 | 17,800 | — | — |
| 1995-06-30 | $2.31 | $2.32 | 94,800 | — | — |
| 1995-06-29 | $2.44 | $2.45 | 52,200 | — | — |
| 1995-06-28 | $2.44 | $2.45 | 71,200 | — | — |
| 1995-06-27 | $2.38 | $2.39 | 14,600 | — | — |
| 1995-06-26 | $2.38 | $2.39 | 23,800 | — | — |
| 1995-06-23 | $2.44 | $2.45 | 66,200 | — | — |
| 1995-06-22 | $2.56 | $2.58 | 9,000 | — | — |
| 1995-06-21 | $2.63 | $2.64 | 4,600 | — | — |
| 1995-06-20 | $2.56 | $2.58 | 47,000 | — | — |
| 1995-06-19 | $2.63 | $2.64 | 36,600 | — | — |
| 1995-06-16 | $2.69 | $2.70 | 14,400 | — | — |
| 1995-06-15 | $2.63 | $2.64 | 73,000 | — | — |
| 1995-06-14 | $2.69 | $2.70 | 45,000 | — | — |
| 1995-06-13 | $2.88 | $2.89 | 26,000 | — | — |
| 1995-06-12 | $2.88 | $2.89 | 50,400 | — | — |
| 1995-06-09 | $2.94 | $2.95 | 4,200 | — | — |
| 1995-06-08 | $2.94 | $2.95 | 22,800 | — | — |
| 1995-06-07 | $2.94 | $2.95 | 22,000 | — | — |
| 1995-06-06 | $2.94 | $2.95 | 10,600 | — | — |
| 1995-06-05 | $2.94 | $2.95 | 20,400 | — | — |
| 1995-06-02 | $2.94 | $2.95 | 9,000 | — | — |
| 1995-06-01 | $3.00 | $3.01 | 42,200 | — | — |
| 1995-05-31 | $3.06 | $3.08 | 19,800 | — | — |
| 1995-05-30 | $3.00 | $3.01 | 9,600 | — | — |
| 1995-05-26 | $3.06 | $3.08 | 36,400 | — | — |
| 1995-05-25 | $3.00 | $3.01 | 91,000 | — | — |
| 1995-05-24 | $3.06 | $3.08 | 55,600 | — | — |
| 1995-05-23 | $3.00 | $3.01 | 18,000 | — | — |
| 1995-05-22 | $3.00 | $3.01 | 14,600 | — | — |
| 1995-05-19 | $3.00 | $3.01 | 21,200 | — | — |
| 1995-05-18 | $3.06 | $3.08 | 46,000 | — | — |
| 1995-05-17 | $3.13 | $3.14 | 44,400 | — | — |
| 1995-05-16 | $3.06 | $3.08 | 30,800 | — | — |
| 1995-05-15 | $3.13 | $3.14 | 27,200 | — | — |
| 1995-05-12 | $3.13 | $3.14 | 53,600 | — | — |
| 1995-05-11 | $3.13 | $3.14 | 22,400 | — | — |
| 1995-05-10 | $3.19 | $3.20 | 35,200 | — | — |
| 1995-05-09 | $3.19 | $3.20 | 24,600 | — | — |
| 1995-05-08 | $3.13 | $3.14 | 16,400 | — | — |
| 1995-05-05 | $3.19 | $3.20 | 117,800 | — | — |
| 1995-05-04 | $3.19 | $3.20 | 16,400 | — | — |
| 1995-05-03 | $3.13 | $3.14 | 24,600 | — | — |
| 1995-05-02 | $3.19 | $3.20 | 38,400 | — | — |
| 1995-05-01 | $3.13 | $3.14 | 50,400 | — | — |
| 1995-04-28 | $3.25 | $3.27 | 84,200 | — | — |
| 1995-04-27 | $3.25 | $3.27 | 71,800 | — | — |
| 1995-04-26 | $3.31 | $3.33 | 80,200 | — | — |
| 1995-04-25 | $3.13 | $3.14 | 123,800 | — | — |
| 1995-04-24 | $3.25 | $3.27 | 18,000 | — | — |
| 1995-04-21 | $3.19 | $3.20 | 75,800 | — | — |
| 1995-04-20 | $3.19 | $3.20 | 27,200 | — | — |
| 1995-04-19 | $3.06 | $3.08 | 178,200 | — | — |
| 1995-04-18 | $3.00 | $3.01 | 71,800 | — | — |
| 1995-04-17 | $3.06 | $3.08 | 17,400 | — | — |
| 1995-04-13 | $3.06 | $3.08 | 9,200 | — | — |
| 1995-04-12 | $3.06 | $3.08 | 33,400 | — | — |
| 1995-04-11 | $3.00 | $3.01 | 33,600 | — | — |
| 1995-04-10 | $3.13 | $3.14 | 9,600 | — | — |
| 1995-04-07 | $3.13 | $3.14 | 41,600 | — | — |
| 1995-04-06 | $3.19 | $3.20 | 15,600 | — | — |
| 1995-04-05 | $3.19 | $3.20 | 14,600 | — | — |
| 1995-04-04 | $3.25 | $3.27 | 3,200 | — | — |
| 1995-04-03 | $3.25 | $3.27 | 14,600 | — | — |
| 1995-03-31 | $3.31 | $3.33 | 15,000 | — | — |
| 1995-03-30 | $3.25 | $3.27 | 26,000 | — | — |
| 1995-03-29 | $3.31 | $3.33 | 54,400 | — | — |
| 1995-03-28 | $3.31 | $3.33 | 11,200 | — | — |
| 1995-03-27 | $3.19 | $3.20 | 22,600 | — | — |
| 1995-03-24 | $3.19 | $3.20 | 17,200 | — | — |
| 1995-03-23 | $3.19 | $3.20 | 22,600 | — | — |
| 1995-03-22 | $3.19 | $3.20 | 40,200 | — | — |
| 1995-03-21 | $3.25 | $3.27 | 15,600 | — | — |
| 1995-03-20 | $3.31 | $3.33 | 8,800 | — | — |
| 1995-03-17 | $3.19 | $3.20 | 66,600 | — | — |
| 1995-03-16 | $3.13 | $3.14 | 128,000 | — | — |
| 1995-03-15 | $3.13 | $3.14 | 24,800 | — | — |
| 1995-03-14 | $3.25 | $3.27 | 5,600 | — | — |
| 1995-03-13 | $3.31 | $3.33 | 17,200 | — | — |
| 1995-03-10 | $3.38 | $3.39 | 4,800 | — | — |
| 1995-03-09 | $3.38 | $3.39 | 6,000 | — | — |
| 1995-03-08 | $3.38 | $3.39 | 7,200 | — | — |
| 1995-03-07 | $3.38 | $3.39 | 51,600 | — | — |
| 1995-03-06 | $3.38 | $3.39 | 35,000 | — | — |
| 1995-03-03 | $3.19 | $3.20 | 12,600 | — | — |
| 1995-03-02 | $3.19 | $3.20 | 31,200 | — | — |
| 1995-03-01 | $3.19 | $3.20 | 5,000 | — | — |
| 1995-02-28 | $3.19 | $3.20 | 15,600 | — | — |
| 1995-02-27 | $3.19 | $3.20 | 12,200 | — | — |
| 1995-02-24 | $3.25 | $3.27 | 12,200 | — | — |
| 1995-02-23 | $3.19 | $3.20 | 16,400 | — | — |
| 1995-02-22 | $3.06 | $3.08 | 55,600 | — | — |
| 1995-02-21 | $3.13 | $3.14 | 21,200 | — | — |
| 1995-02-17 | $3.19 | $3.20 | 13,400 | — | — |
| 1995-02-16 | $3.25 | $3.27 | 6,400 | — | — |
| 1995-02-15 | $3.25 | $3.27 | 70,000 | — | — |
| 1995-02-14 | $3.19 | $3.20 | 10,000 | — | — |
| 1995-02-13 | $3.25 | $3.27 | 38,000 | — | — |
| 1995-02-10 | $3.00 | $3.01 | 18,200 | — | — |
| 1995-02-09 | $3.13 | $3.14 | 27,000 | — | — |
| 1995-02-08 | $3.19 | $3.20 | 16,200 | — | — |
| 1995-02-07 | $3.19 | $3.20 | 16,200 | — | — |
| 1995-02-06 | $3.13 | $3.14 | 4,800 | — | — |
| 1995-02-03 | $3.25 | $3.27 | 20,400 | — | — |
| 1995-02-02 | $3.31 | $3.33 | 1,800 | — | — |
| 1995-02-01 | $3.31 | $3.33 | 20,800 | — | — |
| 1995-01-31 | $3.06 | $3.08 | 90,600 | — | — |
| 1995-01-30 | $3.13 | $3.14 | 16,000 | — | — |
| 1995-01-27 | $3.31 | $3.33 | 800 | — | — |
| 1995-01-26 | $3.31 | $3.33 | 10,400 | — | — |
| 1995-01-25 | $3.38 | $3.39 | 6,000 | — | — |
| 1995-01-24 | $3.31 | $3.33 | 4,800 | — | — |
| 1995-01-23 | $3.31 | $3.33 | 5,400 | — | — |
| 1995-01-20 | $3.31 | $3.33 | 5,000 | — | — |
| 1995-01-19 | $3.38 | $3.39 | 61,200 | — | — |
| 1995-01-18 | $3.50 | $3.52 | 11,600 | — | — |
| 1995-01-17 | $3.50 | $3.52 | 4,000 | — | — |
| 1995-01-16 | $3.50 | $3.52 | 39,600 | — | — |
| 1995-01-13 | $3.38 | $3.39 | 5,400 | — | — |
| 1995-01-12 | $3.31 | $3.33 | 23,400 | — | — |
| 1995-01-11 | $3.13 | $3.14 | 10,600 | — | — |
| 1995-01-10 | $3.19 | $3.20 | 10,400 | — | — |
| 1995-01-09 | $3.19 | $3.20 | 4,000 | — | — |
| 1995-01-06 | $3.31 | $3.33 | 34,800 | — | — |
| 1995-01-05 | $3.25 | $3.27 | 21,800 | — | — |
| 1995-01-04 | $3.25 | $3.27 | 11,400 | — | — |
| 1995-01-03 | $3.38 | $3.39 | 35,000 | — | — |