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
- 1993-11-10 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 | $3.08 | $3.11 | 83,700 | — | — |
| 1995-12-28 | $3.06 | $3.08 | 15,900 | — | — |
| 1995-12-27 | $3.17 | $3.19 | 9,300 | — | — |
| 1995-12-26 | $3.04 | $3.06 | 12,300 | — | — |
| 1995-12-22 | $3.10 | $3.13 | 47,400 | — | — |
| 1995-12-21 | $3.08 | $3.11 | 16,800 | — | — |
| 1995-12-20 | $3.08 | $3.11 | 68,400 | — | — |
| 1995-12-19 | $3.04 | $3.06 | 166,500 | — | — |
| 1995-12-18 | $3.13 | $3.15 | 137,700 | — | — |
| 1995-12-15 | $3.17 | $3.19 | 160,800 | — | — |
| 1995-12-14 | $3.08 | $3.11 | 73,200 | — | — |
| 1995-12-13 | $2.96 | $2.98 | 217,200 | — | — |
| 1995-12-12 | $2.96 | $2.98 | 30,900 | — | — |
| 1995-12-11 | $2.92 | $2.94 | 7,500 | — | — |
| 1995-12-08 | $2.96 | $2.98 | 31,800 | — | — |
| 1995-12-07 | $3.00 | $3.02 | 72,600 | — | — |
| 1995-12-06 | $2.92 | $2.94 | 63,000 | — | — |
| 1995-12-05 | $3.00 | $3.02 | 35,100 | — | — |
| 1995-12-04 | $2.92 | $2.94 | 73,500 | — | — |
| 1995-12-01 | $2.92 | $2.94 | 6,600 | — | — |
| 1995-11-30 | $3.00 | $3.02 | 44,400 | — | — |
| 1995-11-29 | $3.00 | $3.02 | 80,400 | — | — |
| 1995-11-28 | $2.92 | $2.93 | 27,900 | — | — |
| 1995-11-27 | $2.92 | $2.93 | 161,700 | — | — |
| 1995-11-24 | $3.00 | $3.02 | 5,400 | — | — |
| 1995-11-22 | $2.96 | $2.97 | 9,000 | — | — |
| 1995-11-21 | $3.00 | $3.02 | 30,900 | — | — |
| 1995-11-20 | $2.97 | $2.99 | 175,800 | — | — |
| 1995-11-17 | $2.96 | $2.97 | 142,200 | — | — |
| 1995-11-16 | $2.92 | $2.93 | 67,800 | — | — |
| 1995-11-15 | $2.92 | $2.93 | 12,600 | — | — |
| 1995-11-14 | $2.96 | $2.97 | 52,800 | — | — |
| 1995-11-13 | $2.96 | $2.97 | 231,900 | — | — |
| 1995-11-10 | $3.04 | $3.06 | 207,300 | — | — |
| 1995-11-09 | $2.96 | $2.97 | 74,700 | — | — |
| 1995-11-08 | $3.00 | $3.02 | 37,200 | — | — |
| 1995-11-07 | $3.04 | $3.06 | 53,700 | — | — |
| 1995-11-06 | $3.08 | $3.10 | 29,100 | — | — |
| 1995-11-03 | $3.08 | $3.10 | 56,700 | — | — |
| 1995-11-02 | $3.10 | $3.12 | 28,200 | — | — |
| 1995-11-01 | $3.08 | $3.10 | 126,000 | — | — |
| 1995-10-31 | $3.17 | $3.18 | 99,900 | — | — |
| 1995-10-30 | $3.08 | $3.10 | 130,200 | — | — |
| 1995-10-27 | $3.00 | $3.02 | 188,400 | — | — |
| 1995-10-26 | $3.00 | $3.02 | 140,100 | — | — |
| 1995-10-25 | $3.13 | $3.14 | 61,800 | — | — |
| 1995-10-24 | $3.17 | $3.18 | 181,800 | — | — |
| 1995-10-23 | $3.25 | $3.27 | 131,400 | — | — |
| 1995-10-20 | $3.13 | $3.14 | 7,500 | — | — |
| 1995-10-19 | $3.17 | $3.18 | 25,500 | — | — |
| 1995-10-18 | $3.21 | $3.23 | 31,500 | — | — |
| 1995-10-17 | $3.08 | $3.10 | 19,500 | — | — |
| 1995-10-16 | $3.04 | $3.06 | 20,100 | — | — |
| 1995-10-13 | $3.04 | $3.06 | 39,300 | — | — |
| 1995-10-12 | $3.17 | $3.18 | 21,000 | — | — |
| 1995-10-11 | $3.04 | $3.06 | 54,300 | — | — |
| 1995-10-10 | $3.04 | $3.06 | 27,600 | — | — |
| 1995-10-09 | $3.08 | $3.10 | 44,100 | — | — |
| 1995-10-06 | $3.21 | $3.23 | 73,800 | — | — |
| 1995-10-05 | $3.08 | $3.10 | 182,400 | — | — |
| 1995-10-04 | $3.13 | $3.14 | 39,300 | — | — |
| 1995-10-03 | $3.17 | $3.18 | 121,200 | — | — |
| 1995-10-02 | $3.21 | $3.23 | 204,600 | — | — |
| 1995-09-29 | $3.38 | $3.39 | 511,200 | — | — |
| 1995-09-28 | $3.08 | $3.10 | 84,300 | — | — |
| 1995-09-27 | $3.08 | $3.10 | 203,100 | — | — |
| 1995-09-26 | $3.04 | $3.06 | 365,400 | — | — |
| 1995-09-25 | $3.13 | $3.14 | 281,400 | — | — |
| 1995-09-22 | $3.04 | $3.06 | 240,600 | — | — |
| 1995-09-21 | $3.00 | $3.02 | 143,400 | — | — |
| 1995-09-20 | $3.04 | $3.06 | 297,900 | — | — |
| 1995-09-19 | $2.96 | $2.97 | 68,400 | — | — |
| 1995-09-18 | $2.96 | $2.97 | 51,300 | — | — |
| 1995-09-15 | $2.96 | $2.97 | 89,700 | — | — |
| 1995-09-14 | $2.96 | $2.97 | 48,600 | — | — |
| 1995-09-13 | $3.00 | $3.02 | 118,200 | — | — |
| 1995-09-12 | $2.98 | $3.00 | 218,400 | — | — |
| 1995-09-11 | $2.92 | $2.93 | 68,700 | — | — |
| 1995-09-08 | $2.96 | $2.97 | 122,100 | — | — |
| 1995-09-07 | $2.92 | $2.93 | 93,600 | — | — |
| 1995-09-06 | $2.92 | $2.93 | 86,100 | — | — |
| 1995-09-05 | $2.92 | $2.93 | 45,600 | — | — |
| 1995-09-01 | $2.92 | $2.93 | 13,800 | — | — |
| 1995-08-31 | $2.92 | $2.93 | 27,900 | — | — |
| 1995-08-30 | $2.92 | $2.93 | 140,400 | — | — |
| 1995-08-29 | $2.96 | $2.97 | 37,500 | — | — |
| 1995-08-28 | $2.92 | $2.93 | 59,100 | — | — |
| 1995-08-25 | $2.96 | $2.97 | 129,000 | — | — |
| 1995-08-24 | $2.88 | $2.89 | 75,000 | — | — |
| 1995-08-23 | $2.92 | $2.93 | 418,800 | — | — |
| 1995-08-22 | $2.75 | $2.77 | 135,000 | — | — |
| 1995-08-21 | $2.79 | $2.81 | 33,300 | — | — |
| 1995-08-18 | $2.75 | $2.77 | 245,400 | — | — |
| 1995-08-17 | $2.71 | $2.72 | 42,900 | — | — |
| 1995-08-16 | $2.71 | $2.72 | 149,100 | — | — |
| 1995-08-15 | $2.71 | $2.72 | 74,100 | — | — |
| 1995-08-14 | $2.71 | $2.72 | 40,500 | — | — |
| 1995-08-11 | $2.67 | $2.68 | 34,200 | — | — |
| 1995-08-10 | $2.71 | $2.72 | 96,300 | — | — |
| 1995-08-09 | $2.67 | $2.68 | 10,500 | — | — |
| 1995-08-08 | $2.71 | $2.72 | 77,400 | — | — |
| 1995-08-07 | $2.71 | $2.72 | 33,300 | — | — |
| 1995-08-04 | $2.73 | $2.74 | 40,200 | — | — |
| 1995-08-03 | $2.79 | $2.81 | 128,400 | — | — |
| 1995-08-02 | $2.71 | $2.72 | 70,800 | — | — |
| 1995-08-01 | $2.71 | $2.72 | 83,700 | — | — |
| 1995-07-31 | $2.79 | $2.81 | 220,500 | — | — |
| 1995-07-28 | $2.83 | $2.85 | 44,400 | — | — |
| 1995-07-27 | $2.75 | $2.77 | 118,500 | — | — |
| 1995-07-26 | $2.75 | $2.77 | 318,300 | — | — |
| 1995-07-25 | $2.83 | $2.85 | 63,300 | — | — |
| 1995-07-24 | $2.83 | $2.85 | 238,500 | — | — |
| 1995-07-21 | $2.88 | $2.89 | 66,600 | — | — |
| 1995-07-20 | $2.75 | $2.77 | 21,900 | — | — |
| 1995-07-19 | $2.83 | $2.85 | 222,900 | — | — |
| 1995-07-18 | $2.67 | $2.68 | 18,600 | — | — |
| 1995-07-17 | $2.67 | $2.68 | 75,900 | — | — |
| 1995-07-14 | $2.67 | $2.68 | 39,900 | — | — |
| 1995-07-13 | $2.75 | $2.77 | 90,300 | — | — |
| 1995-07-12 | $2.67 | $2.68 | 266,400 | — | — |
| 1995-07-11 | $2.67 | $2.68 | 180,900 | — | — |
| 1995-07-10 | $2.71 | $2.72 | 115,200 | — | — |
| 1995-07-07 | $2.67 | $2.68 | 69,000 | — | — |
| 1995-07-06 | $2.75 | $2.77 | 210,300 | — | — |
| 1995-07-05 | $2.67 | $2.68 | 9,900 | — | — |
| 1995-07-03 | $2.67 | $2.68 | 1,200 | — | — |
| 1995-06-30 | $2.67 | $2.68 | 219,300 | — | — |
| 1995-06-29 | $2.71 | $2.72 | 72,000 | — | — |
| 1995-06-28 | $2.67 | $2.68 | 203,100 | — | — |
| 1995-06-27 | $2.69 | $2.70 | 96,000 | — | — |
| 1995-06-26 | $2.67 | $2.68 | 48,900 | — | — |
| 1995-06-23 | $2.67 | $2.68 | 149,700 | — | — |
| 1995-06-22 | $2.75 | $2.77 | 57,600 | — | — |
| 1995-06-21 | $2.75 | $2.77 | 494,100 | — | — |
| 1995-06-20 | $2.67 | $2.68 | 93,000 | — | — |
| 1995-06-19 | $2.75 | $2.77 | 109,500 | — | — |
| 1995-06-16 | $2.67 | $2.68 | 93,900 | — | — |
| 1995-06-15 | $2.79 | $2.81 | 208,800 | — | — |
| 1995-06-14 | $2.75 | $2.77 | 57,900 | — | — |
| 1995-06-13 | $2.79 | $2.81 | 394,200 | — | — |
| 1995-06-12 | $2.71 | $2.72 | 299,400 | — | — |
| 1995-06-09 | $2.58 | $2.60 | 138,600 | — | — |
| 1995-06-08 | $2.47 | $2.48 | 562,200 | — | — |
| 1995-06-07 | $2.42 | $2.43 | 680,100 | — | — |
| 1995-06-06 | $2.38 | $2.39 | 741,900 | — | — |
| 1995-06-05 | $2.25 | $2.26 | 39,300 | — | — |
| 1995-06-02 | $2.29 | $2.30 | 21,000 | — | — |
| 1995-06-01 | $2.33 | $2.35 | 75,900 | — | — |
| 1995-05-31 | $2.38 | $2.39 | 20,100 | — | — |
| 1995-05-30 | $2.33 | $2.35 | 62,100 | — | — |
| 1995-05-26 | $2.25 | $2.26 | 9,300 | — | — |
| 1995-05-25 | $2.29 | $2.30 | 44,400 | — | — |
| 1995-05-24 | $2.25 | $2.26 | 78,000 | — | — |
| 1995-05-23 | $2.38 | $2.38 | 59,400 | — | — |
| 1995-05-22 | $2.29 | $2.30 | 113,400 | — | — |
| 1995-05-19 | $2.38 | $2.38 | 18,900 | — | — |
| 1995-05-18 | $2.38 | $2.38 | 28,200 | — | — |
| 1995-05-17 | $2.31 | $2.32 | 75,000 | — | — |
| 1995-05-16 | $2.25 | $2.26 | 20,700 | — | — |
| 1995-05-15 | $2.25 | $2.26 | 21,600 | — | — |
| 1995-05-12 | $2.25 | $2.26 | 124,200 | — | — |
| 1995-05-11 | $2.17 | $2.17 | 1,254,600 | — | — |
| 1995-05-10 | $2.25 | $2.26 | 97,500 | — | — |
| 1995-05-09 | $2.17 | $2.17 | 89,400 | — | — |
| 1995-05-08 | $2.25 | $2.26 | 37,800 | — | — |
| 1995-05-05 | $2.25 | $2.26 | 162,600 | — | — |
| 1995-05-04 | $2.25 | $2.26 | 9,000 | — | — |
| 1995-05-03 | $2.21 | $2.22 | 40,800 | — | — |
| 1995-05-02 | $2.21 | $2.22 | 63,300 | — | — |
| 1995-05-01 | $2.25 | $2.26 | 98,400 | — | — |
| 1995-04-28 | $2.29 | $2.30 | 9,000 | — | — |
| 1995-04-27 | $2.25 | $2.26 | 111,900 | — | — |
| 1995-04-26 | $2.27 | $2.28 | 224,700 | — | — |
| 1995-04-25 | $2.17 | $2.17 | 15,300 | — | — |
| 1995-04-24 | $2.29 | $2.30 | 519,600 | — | — |
| 1995-04-21 | $2.08 | $2.09 | 9,900 | — | — |
| 1995-04-20 | $2.17 | $2.17 | 89,700 | — | — |
| 1995-04-19 | $2.17 | $2.17 | 104,100 | — | — |
| 1995-04-18 | $2.17 | $2.17 | 66,000 | — | — |
| 1995-04-17 | $2.17 | $2.17 | 115,200 | — | — |
| 1995-04-13 | $2.17 | $2.17 | 112,800 | — | — |
| 1995-04-12 | $2.08 | $2.09 | 326,700 | — | — |
| 1995-04-11 | $2.08 | $2.09 | 28,800 | — | — |
| 1995-04-10 | $2.13 | $2.13 | 76,500 | — | — |
| 1995-04-07 | $2.08 | $2.09 | 13,500 | — | — |
| 1995-04-06 | $2.08 | $2.09 | 31,200 | — | — |
| 1995-04-05 | $2.15 | $2.15 | 1,365,000 | — | — |
| 1995-04-04 | $2.08 | $2.09 | 68,100 | — | — |
| 1995-04-03 | $2.21 | $2.22 | 15,900 | — | — |
| 1995-03-31 | $2.21 | $2.22 | 74,100 | — | — |
| 1995-03-30 | $2.21 | $2.22 | 14,400 | — | — |
| 1995-03-29 | $2.21 | $2.22 | 24,600 | — | — |
| 1995-03-28 | $2.13 | $2.13 | 39,300 | — | — |
| 1995-03-27 | $2.21 | $2.22 | 44,400 | — | — |
| 1995-03-24 | $2.29 | $2.30 | 109,800 | — | — |
| 1995-03-23 | $2.25 | $2.26 | 66,000 | — | — |
| 1995-03-22 | $2.25 | $2.26 | 11,400 | — | — |
| 1995-03-21 | $2.33 | $2.34 | 6,900 | — | — |
| 1995-03-20 | $2.21 | $2.22 | 64,500 | — | — |
| 1995-03-17 | $2.33 | $2.34 | 8,100 | — | — |
| 1995-03-16 | $2.25 | $2.26 | 20,700 | — | — |
| 1995-03-15 | $2.29 | $2.30 | 8,400 | — | — |
| 1995-03-14 | $2.33 | $2.34 | 39,900 | — | — |
| 1995-03-13 | $2.38 | $2.38 | 28,200 | — | — |
| 1995-03-10 | $2.25 | $2.26 | 11,100 | — | — |
| 1995-03-09 | $2.25 | $2.26 | 8,400 | — | — |
| 1995-03-08 | $2.29 | $2.30 | 128,100 | — | — |
| 1995-03-07 | $2.33 | $2.34 | 137,400 | — | — |
| 1995-03-06 | $2.25 | $2.26 | 20,100 | — | — |
| 1995-03-03 | $2.25 | $2.26 | 30,900 | — | — |
| 1995-03-02 | $2.38 | $2.38 | 102,300 | — | — |
| 1995-03-01 | $2.33 | $2.34 | 105,300 | — | — |
| 1995-02-28 | $2.33 | $2.34 | 135,000 | — | — |
| 1995-02-27 | $2.33 | $2.34 | 72,600 | — | — |
| 1995-02-24 | $2.38 | $2.38 | 480,300 | — | — |
| 1995-02-23 | $2.38 | $2.38 | 81,000 | — | — |
| 1995-02-22 | $2.25 | $2.26 | 16,200 | — | — |
| 1995-02-21 | $2.33 | $2.34 | 70,800 | — | — |
| 1995-02-17 | $2.29 | $2.30 | 39,300 | — | — |
| 1995-02-16 | $2.25 | $2.26 | 50,700 | — | — |
| 1995-02-15 | $2.38 | $2.38 | 146,700 | — | — |
| 1995-02-14 | $2.31 | $2.32 | 524,700 | — | — |
| 1995-02-13 | $2.29 | $2.30 | 22,800 | — | — |
| 1995-02-10 | $2.38 | $2.38 | 18,000 | — | — |
| 1995-02-09 | $2.38 | $2.38 | 27,000 | — | — |
| 1995-02-08 | $2.25 | $2.26 | 17,100 | — | — |
| 1995-02-07 | $2.42 | $2.43 | 27,600 | — | — |
| 1995-02-06 | $2.33 | $2.34 | 15,000 | — | — |
| 1995-02-03 | $2.33 | $2.34 | 23,400 | — | — |
| 1995-02-02 | $2.42 | $2.43 | 64,800 | — | — |
| 1995-02-01 | $2.46 | $2.47 | 61,800 | — | — |
| 1995-01-31 | $2.42 | $2.43 | 36,900 | — | — |
| 1995-01-30 | $2.54 | $2.55 | 59,700 | — | — |
| 1995-01-27 | $2.42 | $2.43 | 11,100 | — | — |
| 1995-01-26 | $2.42 | $2.43 | 18,600 | — | — |
| 1995-01-25 | $2.46 | $2.47 | 68,700 | — | — |
| 1995-01-24 | $2.46 | $2.47 | 15,000 | — | — |
| 1995-01-23 | $2.50 | $2.51 | 30,900 | — | — |
| 1995-01-20 | $2.58 | $2.59 | 61,800 | — | — |
| 1995-01-19 | $2.54 | $2.55 | 69,600 | — | — |
| 1995-01-18 | $2.54 | $2.55 | 54,000 | — | — |
| 1995-01-17 | $2.58 | $2.59 | 70,500 | — | — |
| 1995-01-16 | $2.63 | $2.63 | 26,700 | — | — |
| 1995-01-13 | $2.67 | $2.68 | 34,500 | — | — |
| 1995-01-12 | $2.63 | $2.63 | 61,200 | — | — |
| 1995-01-11 | $2.63 | $2.63 | 100,500 | — | — |
| 1995-01-10 | $2.54 | $2.55 | 95,400 | — | — |
| 1995-01-09 | $2.54 | $2.55 | 126,900 | — | — |
| 1995-01-06 | $2.46 | $2.47 | 90,300 | — | — |
| 1995-01-05 | $2.42 | $2.43 | 63,300 | — | — |
| 1995-01-04 | $2.29 | $2.30 | 56,400 | — | — |
| 1995-01-03 | $2.25 | $2.26 | 20,700 | — | — |