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
- 1993-02-12 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 | $3.75 | 78,200 | — | — |
| 1995-12-28 | $3.75 | $3.75 | 72,000 | — | — |
| 1995-12-27 | $3.78 | $3.78 | 45,000 | — | — |
| 1995-12-26 | $3.88 | $3.87 | 57,600 | — | — |
| 1995-12-22 | $3.88 | $3.87 | 76,200 | — | — |
| 1995-12-21 | $3.75 | $3.75 | 78,600 | — | — |
| 1995-12-20 | $3.56 | $3.56 | 74,000 | — | — |
| 1995-12-19 | $3.63 | $3.62 | 7,600 | — | — |
| 1995-12-18 | $3.63 | $3.62 | 40,800 | — | — |
| 1995-12-15 | $3.77 | $3.77 | 25,400 | — | — |
| 1995-12-14 | $3.94 | $3.94 | 60,800 | — | — |
| 1995-12-13 | $3.94 | $3.94 | 62,400 | — | — |
| 1995-12-12 | $3.94 | $3.94 | 209,600 | — | — |
| 1995-12-11 | $3.94 | $3.94 | 67,000 | — | — |
| 1995-12-08 | $3.94 | $3.94 | 111,800 | — | — |
| 1995-12-07 | $3.81 | $3.81 | 45,200 | — | — |
| 1995-12-06 | $3.88 | $3.87 | 79,600 | — | — |
| 1995-12-05 | $3.69 | $3.69 | 82,800 | — | — |
| 1995-12-04 | $3.63 | $3.62 | 49,400 | — | — |
| 1995-12-01 | $3.56 | $3.56 | 34,600 | — | — |
| 1995-11-30 | $3.69 | $3.69 | 50,000 | — | — |
| 1995-11-29 | $3.56 | $3.56 | 75,600 | — | — |
| 1995-11-28 | $3.63 | $3.62 | 27,400 | — | — |
| 1995-11-27 | $3.66 | $3.66 | 62,400 | — | — |
| 1995-11-24 | $3.81 | $3.81 | 9,800 | — | — |
| 1995-11-22 | $3.88 | $3.87 | 32,600 | — | — |
| 1995-11-21 | $3.88 | $3.87 | 56,200 | — | — |
| 1995-11-20 | $3.88 | $3.87 | 84,400 | — | — |
| 1995-11-17 | $3.81 | $3.81 | 50,200 | — | — |
| 1995-11-16 | $3.88 | $3.87 | 193,400 | — | — |
| 1995-11-15 | $3.63 | $3.62 | 43,400 | — | — |
| 1995-11-14 | $3.56 | $3.56 | 30,600 | — | — |
| 1995-11-13 | $3.63 | $3.62 | 66,600 | — | — |
| 1995-11-10 | $3.50 | $3.50 | 131,000 | — | — |
| 1995-11-09 | $3.56 | $3.56 | 34,800 | — | — |
| 1995-11-08 | $3.50 | $3.50 | 45,800 | — | — |
| 1995-11-07 | $3.56 | $3.56 | 160,000 | — | — |
| 1995-11-06 | $3.63 | $3.62 | 273,000 | — | — |
| 1995-11-03 | $3.69 | $3.69 | 61,400 | — | — |
| 1995-11-02 | $3.88 | $3.87 | 46,200 | — | — |
| 1995-11-01 | $3.94 | $3.94 | 46,200 | — | — |
| 1995-10-31 | $3.88 | $3.87 | 30,800 | — | — |
| 1995-10-30 | $3.81 | $3.81 | 93,800 | — | — |
| 1995-10-27 | $3.94 | $3.94 | 55,800 | — | — |
| 1995-10-26 | $3.94 | $3.94 | 55,000 | — | — |
| 1995-10-25 | $4.06 | $4.06 | 189,000 | — | — |
| 1995-10-24 | $4.06 | $4.06 | 40,000 | — | — |
| 1995-10-23 | $3.94 | $3.94 | 41,200 | — | — |
| 1995-10-20 | $3.94 | $3.94 | 30,600 | — | — |
| 1995-10-19 | $4.00 | $4.00 | 121,200 | — | — |
| 1995-10-18 | $3.94 | $3.94 | 26,600 | — | — |
| 1995-10-17 | $3.94 | $3.94 | 28,600 | — | — |
| 1995-10-16 | $3.97 | $3.97 | 11,800 | — | — |
| 1995-10-13 | $3.97 | $3.97 | 94,800 | — | — |
| 1995-10-12 | $3.88 | $3.87 | 34,800 | — | — |
| 1995-10-11 | $4.00 | $4.00 | 5,600 | — | — |
| 1995-10-10 | $3.88 | $3.87 | 138,600 | — | — |
| 1995-10-09 | $3.88 | $3.87 | 39,600 | — | — |
| 1995-10-06 | $4.00 | $4.00 | 83,200 | — | — |
| 1995-10-05 | $3.88 | $3.87 | 230,800 | — | — |
| 1995-10-04 | $3.94 | $3.94 | 75,800 | — | — |
| 1995-10-03 | $3.88 | $3.87 | 82,200 | — | — |
| 1995-10-02 | $3.91 | $3.91 | 74,000 | — | — |
| 1995-09-29 | $4.00 | $4.00 | 13,400 | — | — |
| 1995-09-28 | $3.94 | $3.94 | 107,400 | — | — |
| 1995-09-27 | $3.94 | $3.94 | 217,200 | — | — |
| 1995-09-26 | $4.00 | $4.00 | 13,400 | — | — |
| 1995-09-25 | $3.94 | $3.94 | 70,000 | — | — |
| 1995-09-22 | $3.94 | $3.94 | 71,600 | — | — |
| 1995-09-21 | $3.94 | $3.94 | 146,400 | — | — |
| 1995-09-20 | $4.00 | $4.00 | 384,000 | — | — |
| 1995-09-19 | $3.81 | $3.81 | 60,800 | — | — |
| 1995-09-18 | $3.81 | $3.81 | 109,200 | — | — |
| 1995-09-15 | $3.75 | $3.75 | 138,800 | — | — |
| 1995-09-14 | $4.00 | $4.00 | 97,800 | — | — |
| 1995-09-13 | $3.94 | $3.94 | 133,600 | — | — |
| 1995-09-12 | $4.00 | $4.00 | 85,600 | — | — |
| 1995-09-11 | $4.00 | $4.00 | 138,200 | — | — |
| 1995-09-08 | $3.94 | $3.94 | 50,800 | — | — |
| 1995-09-07 | $3.94 | $3.94 | 209,600 | — | — |
| 1995-09-06 | $3.94 | $3.94 | 68,400 | — | — |
| 1995-09-05 | $3.94 | $3.94 | 46,200 | — | — |
| 1995-09-01 | $3.94 | $3.94 | 142,400 | — | — |
| 1995-08-31 | $3.94 | $3.94 | 15,800 | — | — |
| 1995-08-30 | $3.94 | $3.94 | 122,400 | — | — |
| 1995-08-29 | $4.00 | $4.00 | 35,800 | — | — |
| 1995-08-28 | $3.94 | $3.94 | 72,800 | — | — |
| 1995-08-25 | $3.97 | $3.97 | 45,000 | — | — |
| 1995-08-24 | $3.94 | $3.94 | 85,600 | — | — |
| 1995-08-23 | $3.94 | $3.94 | 18,000 | — | — |
| 1995-08-22 | $3.88 | $3.87 | 49,600 | — | — |
| 1995-08-21 | $3.88 | $3.87 | 86,000 | — | — |
| 1995-08-18 | $4.00 | $4.00 | 289,200 | — | — |
| 1995-08-17 | $4.06 | $4.06 | 166,400 | — | — |
| 1995-08-16 | $4.00 | $4.00 | 86,000 | — | — |
| 1995-08-15 | $4.06 | $4.06 | 40,200 | — | — |
| 1995-08-14 | $4.06 | $4.06 | 208,600 | — | — |
| 1995-08-11 | $4.00 | $4.00 | 75,400 | — | — |
| 1995-08-10 | $4.13 | $4.12 | 79,800 | — | — |
| 1995-08-09 | $3.97 | $3.97 | 95,400 | — | — |
| 1995-08-08 | $4.00 | $4.00 | 54,000 | — | — |
| 1995-08-07 | $4.00 | $4.00 | 64,000 | — | — |
| 1995-08-04 | $4.00 | $4.00 | 134,600 | — | — |
| 1995-08-03 | $4.06 | $4.06 | 72,400 | — | — |
| 1995-08-02 | $4.06 | $4.06 | 93,600 | — | — |
| 1995-08-01 | $3.97 | $3.97 | 98,400 | — | — |
| 1995-07-31 | $3.94 | $3.94 | 21,400 | — | — |
| 1995-07-28 | $3.94 | $3.94 | 72,600 | — | — |
| 1995-07-27 | $4.13 | $4.12 | 252,000 | — | — |
| 1995-07-26 | $3.88 | $3.87 | 203,400 | — | — |
| 1995-07-25 | $3.75 | $3.75 | 211,800 | — | — |
| 1995-07-24 | $3.69 | $3.69 | 184,200 | — | — |
| 1995-07-21 | $3.69 | $3.69 | 190,000 | — | — |
| 1995-07-20 | $3.69 | $3.69 | 305,000 | — | — |
| 1995-07-19 | $3.44 | $3.44 | 200,400 | — | — |
| 1995-07-18 | $3.56 | $3.56 | 184,200 | — | — |
| 1995-07-17 | $3.44 | $3.44 | 95,400 | — | — |
| 1995-07-14 | $3.69 | $3.69 | 216,600 | — | — |
| 1995-07-13 | $3.69 | $3.69 | 127,800 | — | — |
| 1995-07-12 | $3.81 | $3.81 | 111,200 | — | — |
| 1995-07-11 | $3.63 | $3.62 | 145,200 | — | — |
| 1995-07-10 | $3.72 | $3.72 | 279,200 | — | — |
| 1995-07-07 | $3.81 | $3.81 | 42,400 | — | — |
| 1995-07-06 | $3.75 | $3.75 | 127,400 | — | — |
| 1995-07-05 | $3.81 | $3.81 | 91,400 | — | — |
| 1995-07-03 | $3.69 | $3.69 | 57,600 | — | — |
| 1995-06-30 | $3.63 | $3.63 | 78,200 | — | — |
| 1995-06-29 | $3.50 | $3.50 | 172,200 | — | — |
| 1995-06-28 | $3.44 | $3.44 | 212,800 | — | — |
| 1995-06-27 | $3.75 | $3.75 | 649,400 | — | — |
| 1995-06-26 | $3.38 | $3.38 | 152,600 | — | — |
| 1995-06-23 | $3.38 | $3.38 | 133,600 | — | — |
| 1995-06-22 | $3.19 | $3.19 | 107,400 | — | — |
| 1995-06-21 | $3.13 | $3.13 | 113,600 | — | — |
| 1995-06-20 | $3.13 | $3.13 | 71,800 | — | — |
| 1995-06-19 | $3.00 | $3.00 | 410,000 | — | — |
| 1995-06-16 | $3.00 | $3.00 | 17,200 | — | — |
| 1995-06-15 | $3.13 | $3.13 | 28,600 | — | — |
| 1995-06-14 | $3.00 | $3.00 | 200,200 | — | — |
| 1995-06-13 | $2.88 | $2.88 | 21,400 | — | — |
| 1995-06-12 | $2.94 | $2.94 | 49,600 | — | — |
| 1995-06-09 | $2.94 | $2.94 | 31,800 | — | — |
| 1995-06-08 | $3.00 | $3.00 | 30,200 | — | — |
| 1995-06-07 | $3.00 | $3.00 | 99,400 | — | — |
| 1995-06-06 | $2.81 | $2.81 | 15,000 | — | — |
| 1995-06-05 | $3.06 | $3.06 | 9,800 | — | — |
| 1995-06-02 | $3.00 | $3.00 | 82,400 | — | — |
| 1995-06-01 | $2.94 | $2.94 | 216,000 | — | — |
| 1995-05-31 | $2.75 | $2.75 | 30,000 | — | — |
| 1995-05-30 | $2.75 | $2.75 | 12,400 | — | — |
| 1995-05-26 | $2.88 | $2.88 | 32,600 | — | — |
| 1995-05-25 | $2.75 | $2.75 | 50,800 | — | — |
| 1995-05-24 | $2.88 | $2.88 | 53,400 | — | — |
| 1995-05-23 | $2.75 | $2.75 | 26,600 | — | — |
| 1995-05-22 | $2.75 | $2.75 | 43,800 | — | — |
| 1995-05-19 | $2.69 | $2.69 | 60,400 | — | — |
| 1995-05-18 | $2.69 | $2.69 | 56,200 | — | — |
| 1995-05-17 | $2.63 | $2.63 | 109,600 | — | — |
| 1995-05-16 | $2.63 | $2.63 | 19,600 | — | — |
| 1995-05-15 | $2.63 | $2.63 | 25,200 | — | — |
| 1995-05-12 | $2.69 | $2.69 | 90,400 | — | — |
| 1995-05-11 | $2.75 | $2.75 | 3,800 | — | — |
| 1995-05-10 | $2.81 | $2.81 | 89,800 | — | — |
| 1995-05-09 | $2.81 | $2.81 | 35,200 | — | — |
| 1995-05-08 | $2.72 | $2.72 | 93,400 | — | — |
| 1995-05-05 | $2.69 | $2.69 | 119,800 | — | — |
| 1995-05-04 | $2.63 | $2.63 | 136,400 | — | — |
| 1995-05-03 | $2.75 | $2.75 | 189,600 | — | — |
| 1995-05-02 | $2.75 | $2.75 | 113,400 | — | — |
| 1995-05-01 | $2.44 | $2.44 | 131,800 | — | — |
| 1995-04-28 | $2.38 | $2.37 | 52,000 | — | — |
| 1995-04-27 | $2.31 | $2.31 | 82,400 | — | — |
| 1995-04-26 | $2.44 | $2.44 | 70,200 | — | — |
| 1995-04-25 | $2.50 | $2.50 | 34,200 | — | — |
| 1995-04-24 | $2.31 | $2.31 | 16,000 | — | — |
| 1995-04-21 | $2.34 | $2.34 | 58,000 | — | — |
| 1995-04-20 | $2.31 | $2.31 | 40,400 | — | — |
| 1995-04-19 | $2.13 | $2.12 | 31,600 | — | — |
| 1995-04-18 | $2.13 | $2.12 | 18,200 | — | — |
| 1995-04-17 | $2.13 | $2.12 | 25,800 | — | — |
| 1995-04-13 | $2.13 | $2.12 | 16,000 | — | — |
| 1995-04-12 | $2.13 | $2.12 | 60,400 | — | — |
| 1995-04-11 | $2.09 | $2.09 | 95,600 | — | — |
| 1995-04-10 | $2.13 | $2.12 | 105,000 | — | — |
| 1995-04-07 | $2.00 | $2.00 | 61,400 | — | — |
| 1995-04-06 | $2.00 | $2.00 | 96,000 | — | — |
| 1995-04-05 | $2.00 | $2.00 | 110,200 | — | — |
| 1995-04-04 | $2.13 | $2.12 | 68,400 | — | — |
| 1995-04-03 | $2.19 | $2.19 | 78,000 | — | — |
| 1995-03-31 | $1.94 | $1.94 | 24,400 | — | — |
| 1995-03-30 | $1.94 | $1.94 | 13,600 | — | — |
| 1995-03-29 | $1.94 | $1.94 | 23,400 | — | — |
| 1995-03-28 | $2.00 | $2.00 | 34,400 | — | — |
| 1995-03-27 | $2.00 | $2.00 | 60,800 | — | — |
| 1995-03-24 | $2.06 | $2.06 | 70,000 | — | — |
| 1995-03-23 | $2.25 | $2.25 | 26,600 | — | — |
| 1995-03-22 | $2.13 | $2.12 | 29,600 | — | — |
| 1995-03-21 | $2.25 | $2.25 | 16,800 | — | — |
| 1995-03-20 | $2.13 | $2.12 | 44,400 | — | — |
| 1995-03-17 | $2.19 | $2.19 | 9,000 | — | — |
| 1995-03-16 | $2.13 | $2.12 | 77,800 | — | — |
| 1995-03-15 | $2.19 | $2.19 | 19,000 | — | — |
| 1995-03-14 | $2.31 | $2.31 | 12,000 | — | — |
| 1995-03-13 | $2.25 | $2.25 | 14,800 | — | — |
| 1995-03-10 | $2.31 | $2.31 | 26,400 | — | — |
| 1995-03-09 | $2.13 | $2.12 | 12,800 | — | — |
| 1995-03-08 | $2.06 | $2.06 | 66,800 | — | — |
| 1995-03-07 | $2.25 | $2.25 | 13,000 | — | — |
| 1995-03-06 | $2.38 | $2.37 | 21,400 | — | — |
| 1995-03-03 | $2.19 | $2.19 | 62,200 | — | — |
| 1995-03-02 | $2.25 | $2.25 | 44,200 | — | — |
| 1995-03-01 | $2.38 | $2.37 | 18,200 | — | — |
| 1995-02-28 | $2.25 | $2.25 | 12,400 | — | — |
| 1995-02-27 | $2.19 | $2.19 | 56,200 | — | — |
| 1995-02-24 | $2.38 | $2.37 | 47,200 | — | — |
| 1995-02-23 | $2.47 | $2.47 | 94,800 | — | — |
| 1995-02-22 | $2.44 | $2.44 | 32,400 | — | — |
| 1995-02-21 | $2.50 | $2.50 | 17,200 | — | — |
| 1995-02-17 | $2.31 | $2.31 | 53,400 | — | — |
| 1995-02-16 | $2.50 | $2.50 | 20,000 | — | — |
| 1995-02-15 | $2.56 | $2.56 | 120,200 | — | — |
| 1995-02-14 | $2.44 | $2.44 | 66,000 | — | — |
| 1995-02-13 | $2.44 | $2.44 | 16,200 | — | — |
| 1995-02-10 | $2.56 | $2.56 | 119,600 | — | — |
| 1995-02-09 | $2.50 | $2.50 | 195,600 | — | — |
| 1995-02-08 | $2.50 | $2.50 | 43,000 | — | — |
| 1995-02-07 | $2.38 | $2.37 | 78,000 | — | — |
| 1995-02-06 | $2.50 | $2.50 | 28,400 | — | — |
| 1995-02-03 | $2.31 | $2.31 | 84,800 | — | — |
| 1995-02-02 | $2.25 | $2.25 | 37,200 | — | — |
| 1995-02-01 | $2.31 | $2.31 | 82,200 | — | — |
| 1995-01-31 | $2.25 | $2.25 | 142,400 | — | — |
| 1995-01-30 | $2.13 | $2.12 | 168,000 | — | — |
| 1995-01-27 | $1.94 | $1.94 | 221,600 | — | — |
| 1995-01-26 | $2.31 | $2.31 | 17,400 | — | — |
| 1995-01-25 | $2.31 | $2.31 | 110,000 | — | — |
| 1995-01-24 | $2.50 | $2.50 | 196,400 | — | — |
| 1995-01-23 | $2.31 | $2.31 | 34,200 | — | — |
| 1995-01-20 | $2.19 | $2.19 | 47,800 | — | — |
| 1995-01-19 | $2.13 | $2.12 | 46,400 | — | — |
| 1995-01-18 | $2.19 | $2.19 | 156,800 | — | — |
| 1995-01-17 | $2.25 | $2.25 | 143,200 | — | — |
| 1995-01-16 | $2.44 | $2.44 | 12,400 | — | — |
| 1995-01-13 | $2.50 | $2.50 | 68,200 | — | — |
| 1995-01-12 | $2.50 | $2.50 | 31,000 | — | — |
| 1995-01-11 | $2.50 | $2.50 | 55,200 | — | — |
| 1995-01-10 | $2.50 | $2.50 | 41,400 | — | — |
| 1995-01-09 | $2.50 | $2.50 | 60,800 | — | — |
| 1995-01-06 | $2.63 | $2.63 | 219,400 | — | — |
| 1995-01-05 | $2.50 | $2.50 | 262,400 | — | — |
| 1995-01-04 | $2.25 | $2.25 | 89,200 | — | — |
| 1995-01-03 | $2.25 | $2.25 | 41,000 | — | — |