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
- 1984-01-10 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 | $3.23 | $3.47 | 102,600 | — | — |
| 1995-12-28 | $3.15 | $3.38 | 58,200 | — | — |
| 1995-12-27 | $3.13 | $3.36 | 66,000 | — | — |
| 1995-12-26 | $3.08 | $3.31 | 106,200 | — | — |
| 1995-12-22 | $3.33 | $3.58 | 55,200 | — | — |
| 1995-12-21 | $3.25 | $3.49 | 56,400 | — | — |
| 1995-12-20 | $3.23 | $3.47 | 66,600 | — | — |
| 1995-12-19 | $3.29 | $3.53 | 40,200 | — | — |
| 1995-12-18 | $3.23 | $3.46 | 67,800 | — | — |
| 1995-12-15 | $3.31 | $3.55 | 80,400 | — | — |
| 1995-12-14 | $3.33 | $3.58 | 70,200 | — | — |
| 1995-12-13 | $3.29 | $3.53 | 118,200 | — | — |
| 1995-12-12 | $3.19 | $3.42 | 53,400 | — | — |
| 1995-12-11 | $3.06 | $3.29 | 50,400 | — | — |
| 1995-12-08 | $3.04 | $3.26 | 75,600 | — | — |
| 1995-12-07 | $3.00 | $3.22 | 56,400 | — | — |
| 1995-12-06 | $3.00 | $3.22 | 112,800 | — | — |
| 1995-12-05 | $2.94 | $3.15 | 79,200 | — | — |
| 1995-12-04 | $3.00 | $3.22 | 105,600 | — | — |
| 1995-12-01 | $2.88 | $3.08 | 56,400 | — | — |
| 1995-11-30 | $2.77 | $2.97 | 136,200 | — | — |
| 1995-11-29 | $2.73 | $2.93 | 99,600 | — | — |
| 1995-11-28 | $2.71 | $2.91 | 109,200 | — | — |
| 1995-11-27 | $2.71 | $2.91 | 101,400 | — | — |
| 1995-11-24 | $2.71 | $2.91 | 13,800 | — | — |
| 1995-11-22 | $2.69 | $2.88 | 110,400 | — | — |
| 1995-11-21 | $2.69 | $2.88 | 60,600 | — | — |
| 1995-11-20 | $2.67 | $2.86 | 38,400 | — | — |
| 1995-11-17 | $2.71 | $2.91 | 47,400 | — | — |
| 1995-11-16 | $2.71 | $2.91 | 56,400 | — | — |
| 1995-11-15 | $2.69 | $2.88 | 73,200 | — | — |
| 1995-11-14 | $2.69 | $2.88 | 102,600 | — | — |
| 1995-11-13 | $2.71 | $2.91 | 45,600 | — | — |
| 1995-11-10 | $2.75 | $2.95 | 3,600 | — | — |
| 1995-11-09 | $2.73 | $2.93 | 72,000 | — | — |
| 1995-11-08 | $2.77 | $2.97 | 166,200 | — | — |
| 1995-11-07 | $2.69 | $2.88 | 93,600 | — | — |
| 1995-11-06 | $2.77 | $2.97 | 52,200 | — | — |
| 1995-11-03 | $2.83 | $3.04 | 43,200 | — | — |
| 1995-11-02 | $2.67 | $2.86 | 162,000 | — | — |
| 1995-11-01 | $2.67 | $2.86 | 54,000 | — | — |
| 1995-10-31 | $2.65 | $2.84 | 14,400 | — | — |
| 1995-10-30 | $2.67 | $2.86 | 31,200 | — | — |
| 1995-10-27 | $2.65 | $2.84 | 109,200 | — | — |
| 1995-10-26 | $2.63 | $2.82 | 183,000 | — | — |
| 1995-10-25 | $2.65 | $2.84 | 22,800 | — | — |
| 1995-10-24 | $2.65 | $2.84 | 10,800 | — | — |
| 1995-10-23 | $2.67 | $2.86 | 79,800 | — | — |
| 1995-10-20 | $2.65 | $2.84 | 130,200 | — | — |
| 1995-10-19 | $2.67 | $2.86 | 89,400 | — | — |
| 1995-10-18 | $2.65 | $2.84 | 112,800 | — | — |
| 1995-10-17 | $2.71 | $2.91 | 179,400 | — | — |
| 1995-10-16 | $2.79 | $3.00 | 10,800 | — | — |
| 1995-10-13 | $2.73 | $2.93 | 238,800 | — | — |
| 1995-10-12 | $2.65 | $2.84 | 309,600 | — | — |
| 1995-10-11 | $2.75 | $2.95 | 46,800 | — | — |
| 1995-10-10 | $2.73 | $2.93 | 71,400 | — | — |
| 1995-10-09 | $2.75 | $2.95 | 67,200 | — | — |
| 1995-10-06 | $2.83 | $3.04 | 186,600 | — | — |
| 1995-10-05 | $2.88 | $3.08 | 37,800 | — | — |
| 1995-10-04 | $2.90 | $3.11 | 82,800 | — | — |
| 1995-10-03 | $2.88 | $3.08 | 69,600 | — | — |
| 1995-10-02 | $2.90 | $3.11 | 186,600 | — | — |
| 1995-09-29 | $3.06 | $3.29 | 90,000 | — | — |
| 1995-09-28 | $3.02 | $3.24 | 102,000 | — | — |
| 1995-09-27 | $3.00 | $3.22 | 8,400 | — | — |
| 1995-09-26 | $3.00 | $3.22 | 53,400 | — | — |
| 1995-09-25 | $3.02 | $3.24 | 31,800 | — | — |
| 1995-09-22 | $3.08 | $3.31 | 27,600 | — | — |
| 1995-09-21 | $3.06 | $3.29 | 39,600 | — | — |
| 1995-09-20 | $3.06 | $3.29 | 130,800 | — | — |
| 1995-09-19 | $3.17 | $3.39 | 74,400 | — | — |
| 1995-09-18 | $3.25 | $3.48 | 51,000 | — | — |
| 1995-09-15 | $3.33 | $3.57 | 91,800 | — | — |
| 1995-09-14 | $3.08 | $3.30 | 69,600 | — | — |
| 1995-09-13 | $3.06 | $3.28 | 10,200 | — | — |
| 1995-09-12 | $3.06 | $3.28 | 9,600 | — | — |
| 1995-09-11 | $3.04 | $3.26 | 26,400 | — | — |
| 1995-09-08 | $3.04 | $3.26 | 54,000 | — | — |
| 1995-09-07 | $3.06 | $3.28 | 155,400 | — | — |
| 1995-09-06 | $3.06 | $3.28 | 68,400 | — | — |
| 1995-09-05 | $3.02 | $3.24 | 22,800 | — | — |
| 1995-09-01 | $3.02 | $3.24 | 22,800 | — | — |
| 1995-08-31 | $3.02 | $3.24 | 3,600 | — | — |
| 1995-08-30 | $3.02 | $3.24 | 30,000 | — | — |
| 1995-08-29 | $3.02 | $3.24 | 69,600 | — | — |
| 1995-08-28 | $2.98 | $3.19 | 18,000 | — | — |
| 1995-08-25 | $3.00 | $3.21 | 19,200 | — | — |
| 1995-08-24 | $2.98 | $3.19 | 22,200 | — | — |
| 1995-08-23 | $3.02 | $3.24 | 65,400 | — | — |
| 1995-08-22 | $3.00 | $3.21 | 119,400 | — | — |
| 1995-08-21 | $3.02 | $3.24 | 141,000 | — | — |
| 1995-08-18 | $3.02 | $3.24 | 10,200 | — | — |
| 1995-08-17 | $3.06 | $3.28 | 11,400 | — | — |
| 1995-08-16 | $3.00 | $3.21 | 190,800 | — | — |
| 1995-08-15 | $2.96 | $3.17 | 186,600 | — | — |
| 1995-08-14 | $3.02 | $3.24 | 25,800 | — | — |
| 1995-08-11 | $3.02 | $3.24 | 151,800 | — | — |
| 1995-08-10 | $3.10 | $3.33 | 177,600 | — | — |
| 1995-08-09 | $3.10 | $3.33 | 208,200 | — | — |
| 1995-08-08 | $3.15 | $3.37 | 19,800 | — | — |
| 1995-08-07 | $3.19 | $3.41 | 30,000 | — | — |
| 1995-08-04 | $3.17 | $3.39 | 11,400 | — | — |
| 1995-08-03 | $3.17 | $3.39 | 7,800 | — | — |
| 1995-08-02 | $3.15 | $3.37 | 37,200 | — | — |
| 1995-08-01 | $3.13 | $3.35 | 56,400 | — | — |
| 1995-07-31 | $3.15 | $3.37 | 4,200 | — | — |
| 1995-07-28 | $3.15 | $3.37 | 18,000 | — | — |
| 1995-07-27 | $3.15 | $3.37 | 14,400 | — | — |
| 1995-07-26 | $3.17 | $3.39 | 42,600 | — | — |
| 1995-07-25 | $3.15 | $3.37 | 20,400 | — | — |
| 1995-07-24 | $3.17 | $3.39 | 36,600 | — | — |
| 1995-07-21 | $3.17 | $3.39 | 7,800 | — | — |
| 1995-07-20 | $3.21 | $3.44 | 196,200 | — | — |
| 1995-07-19 | $3.25 | $3.48 | 5,400 | — | — |
| 1995-07-18 | $3.25 | $3.48 | 10,200 | — | — |
| 1995-07-17 | $3.23 | $3.46 | 91,200 | — | — |
| 1995-07-14 | $3.29 | $3.53 | 5,400 | — | — |
| 1995-07-13 | $3.31 | $3.55 | 27,000 | — | — |
| 1995-07-12 | $3.29 | $3.53 | 22,800 | — | — |
| 1995-07-11 | $3.31 | $3.55 | 25,200 | — | — |
| 1995-07-10 | $3.29 | $3.53 | 87,000 | — | — |
| 1995-07-07 | $3.31 | $3.55 | 62,400 | — | — |
| 1995-07-06 | $3.29 | $3.53 | 20,400 | — | — |
| 1995-07-05 | $3.29 | $3.53 | 28,800 | — | — |
| 1995-07-03 | $3.27 | $3.50 | 1,200 | — | — |
| 1995-06-30 | $3.29 | $3.53 | 48,000 | — | — |
| 1995-06-29 | $3.22 | $3.45 | 4,800 | — | — |
| 1995-06-28 | $3.21 | $3.44 | 0 | — | — |
| 1995-06-27 | $3.21 | $3.44 | 16,200 | — | — |
| 1995-06-26 | $3.13 | $3.35 | 156,000 | — | — |
| 1995-06-23 | $3.17 | $3.39 | 11,400 | — | — |
| 1995-06-22 | $3.21 | $3.44 | 123,000 | — | — |
| 1995-06-21 | $3.23 | $3.46 | 57,000 | — | — |
| 1995-06-20 | $3.27 | $3.50 | 24,000 | — | — |
| 1995-06-19 | $3.29 | $3.53 | 16,200 | — | — |
| 1995-06-16 | $3.31 | $3.55 | 92,400 | — | — |
| 1995-06-15 | $3.29 | $3.53 | 8,400 | — | — |
| 1995-06-14 | $3.25 | $3.48 | 24,000 | — | — |
| 1995-06-13 | $3.27 | $3.50 | 32,400 | — | — |
| 1995-06-12 | $3.27 | $3.50 | 14,400 | — | — |
| 1995-06-09 | $3.25 | $3.48 | 10,800 | — | — |
| 1995-06-08 | $3.31 | $3.54 | 4,200 | — | — |
| 1995-06-07 | $3.29 | $3.52 | 24,600 | — | — |
| 1995-06-06 | $3.27 | $3.50 | 13,200 | — | — |
| 1995-06-05 | $3.27 | $3.50 | 21,600 | — | — |
| 1995-06-02 | $3.29 | $3.52 | 26,400 | — | — |
| 1995-06-01 | $3.29 | $3.52 | 48,000 | — | — |
| 1995-05-31 | $3.31 | $3.54 | 75,000 | — | — |
| 1995-05-30 | $3.27 | $3.50 | 66,000 | — | — |
| 1995-05-26 | $3.29 | $3.52 | 110,400 | — | — |
| 1995-05-25 | $3.29 | $3.52 | 57,000 | — | — |
| 1995-05-24 | $3.31 | $3.54 | 117,000 | — | — |
| 1995-05-23 | $3.35 | $3.59 | 4,800 | — | — |
| 1995-05-22 | $3.35 | $3.59 | 34,800 | — | — |
| 1995-05-19 | $3.38 | $3.61 | 13,800 | — | — |
| 1995-05-18 | $3.35 | $3.59 | 97,800 | — | — |
| 1995-05-17 | $3.40 | $3.63 | 16,800 | — | — |
| 1995-05-16 | $3.38 | $3.61 | 91,200 | — | — |
| 1995-05-15 | $3.35 | $3.59 | 68,400 | — | — |
| 1995-05-12 | $3.42 | $3.65 | 127,200 | — | — |
| 1995-05-11 | $3.42 | $3.65 | 57,600 | — | — |
| 1995-05-10 | $3.35 | $3.59 | 16,200 | — | — |
| 1995-05-09 | $3.33 | $3.57 | 27,600 | — | — |
| 1995-05-08 | $3.35 | $3.59 | 28,800 | — | — |
| 1995-05-05 | $3.33 | $3.57 | 431,400 | — | — |
| 1995-05-04 | $3.31 | $3.54 | 76,800 | — | — |
| 1995-05-03 | $3.35 | $3.59 | 72,600 | — | — |
| 1995-05-02 | $3.44 | $3.68 | 51,600 | — | — |
| 1995-05-01 | $3.44 | $3.68 | 55,800 | — | — |
| 1995-04-28 | $3.48 | $3.72 | 22,800 | — | — |
| 1995-04-27 | $3.46 | $3.70 | 15,000 | — | — |
| 1995-04-26 | $3.46 | $3.70 | 29,400 | — | — |
| 1995-04-25 | $3.42 | $3.65 | 13,200 | — | — |
| 1995-04-24 | $3.42 | $3.65 | 19,800 | — | — |
| 1995-04-21 | $3.44 | $3.68 | 21,600 | — | — |
| 1995-04-20 | $3.33 | $3.57 | 28,800 | — | — |
| 1995-04-19 | $3.44 | $3.68 | 4,800 | — | — |
| 1995-04-18 | $3.42 | $3.65 | 21,600 | — | — |
| 1995-04-17 | $3.42 | $3.65 | 41,400 | — | — |
| 1995-04-13 | $3.40 | $3.63 | 23,400 | — | — |
| 1995-04-12 | $3.33 | $3.57 | 567,600 | — | — |
| 1995-04-11 | $3.38 | $3.61 | 31,800 | — | — |
| 1995-04-10 | $3.31 | $3.54 | 31,800 | — | — |
| 1995-04-07 | $3.33 | $3.57 | 42,000 | — | — |
| 1995-04-06 | $3.38 | $3.61 | 93,000 | — | — |
| 1995-04-05 | $3.46 | $3.70 | 16,200 | — | — |
| 1995-04-04 | $3.42 | $3.65 | 34,800 | — | — |
| 1995-04-03 | $3.35 | $3.59 | 30,000 | — | — |
| 1995-03-31 | $3.29 | $3.52 | 79,800 | — | — |
| 1995-03-30 | $3.31 | $3.54 | 14,400 | — | — |
| 1995-03-29 | $3.35 | $3.59 | 9,600 | — | — |
| 1995-03-28 | $3.33 | $3.57 | 58,800 | — | — |
| 1995-03-27 | $3.38 | $3.61 | 10,800 | — | — |
| 1995-03-24 | $3.33 | $3.57 | 13,200 | — | — |
| 1995-03-23 | $3.27 | $3.50 | 616,800 | — | — |
| 1995-03-22 | $3.29 | $3.52 | 66,000 | — | — |
| 1995-03-21 | $3.29 | $3.52 | 18,600 | — | — |
| 1995-03-20 | $3.27 | $3.50 | 28,200 | — | — |
| 1995-03-17 | $3.23 | $3.45 | 57,600 | — | — |
| 1995-03-16 | $3.35 | $3.59 | 7,800 | — | — |
| 1995-03-15 | $3.42 | $3.65 | 15,600 | — | — |
| 1995-03-14 | $3.50 | $3.74 | 43,800 | — | — |
| 1995-03-13 | $3.58 | $3.83 | 93,600 | — | — |
| 1995-03-10 | $3.60 | $3.85 | 18,600 | — | — |
| 1995-03-09 | $3.52 | $3.76 | 20,400 | — | — |
| 1995-03-08 | $3.48 | $3.72 | 23,400 | — | — |
| 1995-03-07 | $3.52 | $3.76 | 70,200 | — | — |
| 1995-03-06 | $3.54 | $3.78 | 68,400 | — | — |
| 1995-03-03 | $3.63 | $3.87 | 11,400 | — | — |
| 1995-03-02 | $3.58 | $3.83 | 54,000 | — | — |
| 1995-03-01 | $3.58 | $3.83 | 94,200 | — | — |
| 1995-02-28 | $3.50 | $3.74 | 106,200 | — | — |
| 1995-02-27 | $3.31 | $3.54 | 52,800 | — | — |
| 1995-02-24 | $3.31 | $3.54 | 24,000 | — | — |
| 1995-02-23 | $3.31 | $3.54 | 66,000 | — | — |
| 1995-02-22 | $3.33 | $3.56 | 8,400 | — | — |
| 1995-02-21 | $3.40 | $3.63 | 34,200 | — | — |
| 1995-02-17 | $3.42 | $3.65 | 6,000 | — | — |
| 1995-02-16 | $3.42 | $3.65 | 39,000 | — | — |
| 1995-02-15 | $3.48 | $3.72 | 45,600 | — | — |
| 1995-02-14 | $3.38 | $3.60 | 61,800 | — | — |
| 1995-02-13 | $3.38 | $3.60 | 31,800 | — | — |
| 1995-02-10 | $3.42 | $3.65 | 76,800 | — | — |
| 1995-02-09 | $3.46 | $3.69 | 203,400 | — | — |
| 1995-02-08 | $3.31 | $3.54 | 22,200 | — | — |
| 1995-02-07 | $3.31 | $3.54 | 148,200 | — | — |
| 1995-02-06 | $3.31 | $3.54 | 35,400 | — | — |
| 1995-02-03 | $3.31 | $3.54 | 333,600 | — | — |
| 1995-02-02 | $3.17 | $3.38 | 181,800 | — | — |
| 1995-02-01 | $3.15 | $3.36 | 22,200 | — | — |
| 1995-01-31 | $3.17 | $3.38 | 28,800 | — | — |
| 1995-01-30 | $3.17 | $3.38 | 5,400 | — | — |
| 1995-01-27 | $3.17 | $3.38 | 36,000 | — | — |
| 1995-01-26 | $3.17 | $3.38 | 16,800 | — | — |
| 1995-01-25 | $3.17 | $3.38 | 144,000 | — | — |
| 1995-01-24 | $3.15 | $3.36 | 117,000 | — | — |
| 1995-01-23 | $3.13 | $3.34 | 161,400 | — | — |
| 1995-01-20 | $3.17 | $3.38 | 14,400 | — | — |
| 1995-01-19 | $3.19 | $3.40 | 711,000 | — | — |
| 1995-01-18 | $3.19 | $3.40 | 30,000 | — | — |
| 1995-01-17 | $3.21 | $3.43 | 171,600 | — | — |
| 1995-01-16 | $3.23 | $3.45 | 36,000 | — | — |
| 1995-01-13 | $3.33 | $3.56 | 30,600 | — | — |
| 1995-01-12 | $3.27 | $3.49 | 11,400 | — | — |
| 1995-01-11 | $3.27 | $3.49 | 9,600 | — | — |
| 1995-01-10 | $3.25 | $3.47 | 30,000 | — | — |
| 1995-01-09 | $3.29 | $3.52 | 13,200 | — | — |
| 1995-01-06 | $3.19 | $3.40 | 10,200 | — | — |
| 1995-01-05 | $3.15 | $3.36 | 20,400 | — | — |
| 1995-01-04 | $3.17 | $3.38 | 14,400 | — | — |
| 1995-01-03 | $3.19 | $3.40 | 53,400 | — | — |