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
- 1994-11-04 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 | $2.10 | $2.10 | 3,000 | — | — |
| 1995-12-28 | $2.10 | $2.10 | 406,000 | — | — |
| 1995-12-27 | $2.10 | $2.10 | 2,000 | — | — |
| 1995-12-26 | $2.10 | $2.10 | 13,000 | — | — |
| 1995-12-22 | $2.10 | $2.10 | 34,000 | — | — |
| 1995-12-21 | $2.00 | $2.00 | 61,000 | — | — |
| 1995-12-20 | $2.05 | $2.05 | 74,000 | — | — |
| 1995-12-19 | $2.04 | $2.04 | 11,000 | — | — |
| 1995-12-18 | $2.05 | $2.05 | 114,000 | — | — |
| 1995-12-15 | $2.03 | $2.03 | 124,000 | — | — |
| 1995-12-14 | $2.05 | $2.05 | 3,000 | — | — |
| 1995-12-13 | $2.05 | $2.05 | 28,000 | — | — |
| 1995-12-12 | $2.03 | $2.03 | 327,000 | — | — |
| 1995-12-11 | $1.93 | $1.92 | 31,000 | — | — |
| 1995-12-08 | $2.03 | $2.03 | 24,000 | — | — |
| 1995-12-07 | $1.98 | $1.98 | 207,000 | — | — |
| 1995-12-06 | $2.03 | $2.03 | 25,000 | — | — |
| 1995-12-05 | $1.98 | $1.98 | 26,000 | — | — |
| 1995-12-04 | $1.95 | $1.95 | 710,000 | — | — |
| 1995-12-01 | $2.00 | $2.00 | 44,000 | — | — |
| 1995-11-30 | $1.98 | $1.98 | 972,000 | — | — |
| 1995-11-29 | $2.03 | $2.03 | 10,000 | — | — |
| 1995-11-28 | $1.90 | $1.90 | 114,000 | — | — |
| 1995-11-27 | $2.00 | $2.00 | 298,000 | — | — |
| 1995-11-24 | $1.96 | $1.96 | 37,000 | — | — |
| 1995-11-22 | $2.03 | $2.03 | 257,000 | — | — |
| 1995-11-21 | $2.03 | $2.03 | 115,000 | — | — |
| 1995-11-20 | $2.03 | $2.03 | 233,000 | — | — |
| 1995-11-17 | $2.03 | $2.03 | 1,334,000 | — | — |
| 1995-11-16 | $1.85 | $1.85 | 30,000 | — | — |
| 1995-11-15 | $1.85 | $1.85 | 0 | — | — |
| 1995-11-14 | $1.85 | $1.85 | 10,000 | — | — |
| 1995-11-13 | $1.85 | $1.85 | 1,000 | — | — |
| 1995-11-10 | $1.90 | $1.90 | 20,000 | — | — |
| 1995-11-09 | $1.95 | $1.95 | 6,000 | — | — |
| 1995-11-08 | $1.84 | $1.84 | 201,000 | — | — |
| 1995-11-07 | $1.76 | $1.76 | 22,000 | — | — |
| 1995-11-06 | $1.78 | $1.77 | 7,000 | — | — |
| 1995-11-03 | $1.73 | $1.73 | 81,000 | — | — |
| 1995-11-02 | $1.73 | $1.73 | 10,000 | — | — |
| 1995-11-01 | $1.73 | $1.73 | 365,000 | — | — |
| 1995-10-31 | $1.78 | $1.77 | 91,000 | — | — |
| 1995-10-30 | $1.88 | $1.87 | 17,000 | — | — |
| 1995-10-27 | $1.78 | $1.77 | 37,000 | — | — |
| 1995-10-26 | $1.81 | $1.81 | 776,000 | — | — |
| 1995-10-25 | $1.75 | $1.75 | 28,000 | — | — |
| 1995-10-24 | $1.78 | $1.77 | 3,000 | — | — |
| 1995-10-23 | $1.80 | $1.80 | 0 | — | — |
| 1995-10-20 | $1.80 | $1.80 | 7,000 | — | — |
| 1995-10-19 | $1.75 | $1.75 | 0 | — | — |
| 1995-10-18 | $1.75 | $1.75 | 1,000 | — | — |
| 1995-10-17 | $1.75 | $1.75 | 17,000 | — | — |
| 1995-10-16 | $1.75 | $1.75 | 11,000 | — | — |
| 1995-10-13 | $1.70 | $1.70 | 16,000 | — | — |
| 1995-10-12 | $1.70 | $1.70 | 494,000 | — | — |
| 1995-10-11 | $1.73 | $1.73 | 52,000 | — | — |
| 1995-10-10 | $1.65 | $1.65 | 40,000 | — | — |
| 1995-10-09 | $1.69 | $1.69 | 235,000 | — | — |
| 1995-10-06 | $1.68 | $1.68 | 35,000 | — | — |
| 1995-10-05 | $1.70 | $1.70 | 22,000 | — | — |
| 1995-10-04 | $1.70 | $1.70 | 236,000 | — | — |
| 1995-10-03 | $1.78 | $1.77 | 28,000 | — | — |
| 1995-10-02 | $1.70 | $1.70 | 188,000 | — | — |
| 1995-09-29 | $1.78 | $1.77 | 1,000 | — | — |
| 1995-09-28 | $1.70 | $1.70 | 1,000 | — | — |
| 1995-09-27 | $1.68 | $1.68 | 22,000 | — | — |
| 1995-09-26 | $1.70 | $1.70 | 349,000 | — | — |
| 1995-09-25 | $1.78 | $1.77 | 54,000 | — | — |
| 1995-09-22 | $1.70 | $1.70 | 21,000 | — | — |
| 1995-09-21 | $1.73 | $1.73 | 115,000 | — | — |
| 1995-09-20 | $1.75 | $1.75 | 99,000 | — | — |
| 1995-09-19 | $1.73 | $1.73 | 4,000 | — | — |
| 1995-09-18 | $1.78 | $1.77 | 205,000 | — | — |
| 1995-09-15 | $1.83 | $1.82 | 158,000 | — | — |
| 1995-09-14 | $1.83 | $1.82 | 554,000 | — | — |
| 1995-09-13 | $1.75 | $1.75 | 7,000 | — | — |
| 1995-09-12 | $1.78 | $1.77 | 21,000 | — | — |
| 1995-09-11 | $1.73 | $1.73 | 23,000 | — | — |
| 1995-09-08 | $1.78 | $1.77 | 205,000 | — | — |
| 1995-09-07 | $1.73 | $1.73 | 54,000 | — | — |
| 1995-09-06 | $1.70 | $1.70 | 135,000 | — | — |
| 1995-09-05 | $1.65 | $1.65 | 29,000 | — | — |
| 1995-09-01 | $1.55 | $1.55 | 53,000 | — | — |
| 1995-08-31 | $1.53 | $1.53 | 129,000 | — | — |
| 1995-08-30 | $1.53 | $1.53 | 278,000 | — | — |
| 1995-08-29 | $1.55 | $1.55 | 18,000 | — | — |
| 1995-08-28 | $1.55 | $1.55 | 389,000 | — | — |
| 1995-08-25 | $1.65 | $1.65 | 537,000 | — | — |
| 1995-08-24 | $1.64 | $1.64 | 17,000 | — | — |
| 1995-08-23 | $1.60 | $1.60 | 187,000 | — | — |
| 1995-08-22 | $1.61 | $1.61 | 148,000 | — | — |
| 1995-08-21 | $1.58 | $1.58 | 251,000 | — | — |
| 1995-08-18 | $1.63 | $1.63 | 0 | — | — |
| 1995-08-17 | $1.63 | $1.63 | 48,000 | — | — |
| 1995-08-16 | $1.63 | $1.63 | 241,000 | — | — |
| 1995-08-15 | $1.50 | $1.50 | 174,000 | — | — |
| 1995-08-14 | $1.61 | $1.61 | 221,000 | — | — |
| 1995-08-11 | $1.73 | $1.73 | 99,000 | — | — |
| 1995-08-10 | $1.70 | $1.70 | 132,000 | — | — |
| 1995-08-09 | $1.70 | $1.70 | 53,000 | — | — |
| 1995-08-08 | $1.73 | $1.73 | 316,000 | — | — |
| 1995-08-07 | $1.80 | $1.80 | 21,000 | — | — |
| 1995-08-04 | $1.88 | $1.87 | 84,000 | — | — |
| 1995-08-03 | $1.75 | $1.75 | 7,000 | — | — |
| 1995-08-02 | $1.75 | $1.75 | 6,000 | — | — |
| 1995-08-01 | $1.80 | $1.80 | 89,000 | — | — |
| 1995-07-31 | $1.68 | $1.68 | 43,000 | — | — |
| 1995-07-28 | $1.68 | $1.68 | 11,000 | — | — |
| 1995-07-27 | $1.75 | $1.75 | 60,000 | — | — |
| 1995-07-26 | $1.70 | $1.70 | 89,000 | — | — |
| 1995-07-25 | $1.80 | $1.80 | 46,000 | — | — |
| 1995-07-24 | $1.75 | $1.75 | 45,000 | — | — |
| 1995-07-21 | $1.80 | $1.80 | 2,000 | — | — |
| 1995-07-20 | $1.78 | $1.77 | 93,000 | — | — |
| 1995-07-19 | $1.88 | $1.87 | 174,000 | — | — |
| 1995-07-18 | $1.83 | $1.82 | 157,000 | — | — |
| 1995-07-17 | $1.88 | $1.87 | 267,000 | — | — |
| 1995-07-14 | $1.88 | $1.87 | 245,000 | — | — |
| 1995-07-13 | $1.93 | $1.92 | 33,000 | — | — |
| 1995-07-12 | $1.88 | $1.87 | 16,000 | — | — |
| 1995-07-11 | $1.93 | $1.92 | 70,000 | — | — |
| 1995-07-10 | $1.90 | $1.90 | 11,000 | — | — |
| 1995-07-07 | $1.91 | $1.91 | 141,000 | — | — |
| 1995-07-06 | $1.91 | $1.91 | 86,000 | — | — |
| 1995-07-05 | $1.98 | $1.98 | 75,000 | — | — |
| 1995-07-03 | $1.90 | $1.90 | 76,000 | — | — |
| 1995-06-30 | $1.95 | $1.95 | 195,000 | — | — |
| 1995-06-29 | $2.08 | $2.08 | 27,000 | — | — |
| 1995-06-28 | $2.08 | $2.08 | 58,000 | — | — |
| 1995-06-27 | $2.10 | $2.10 | 10,000 | — | — |
| 1995-06-26 | $2.00 | $2.00 | 0 | — | — |
| 1995-06-23 | $2.08 | $2.08 | 74,000 | — | — |
| 1995-06-22 | $2.05 | $2.05 | 9,000 | — | — |
| 1995-06-21 | $2.08 | $2.08 | 107,000 | — | — |
| 1995-06-20 | $2.08 | $2.08 | 20,000 | — | — |
| 1995-06-19 | $2.10 | $2.10 | 248,000 | — | — |
| 1995-06-16 | $2.18 | $2.17 | 109,000 | — | — |
| 1995-06-15 | $2.16 | $2.16 | 87,000 | — | — |
| 1995-06-14 | $2.20 | $2.20 | 869,000 | — | — |
| 1995-06-13 | $2.15 | $2.15 | 45,000 | — | — |
| 1995-06-12 | $2.20 | $2.20 | 236,000 | — | — |
| 1995-06-09 | $2.20 | $2.20 | 148,000 | — | — |
| 1995-06-08 | $2.20 | $2.20 | 39,000 | — | — |
| 1995-06-07 | $2.20 | $2.20 | 93,000 | — | — |
| 1995-06-06 | $2.15 | $2.15 | 114,000 | — | — |
| 1995-06-05 | $2.20 | $2.20 | 192,000 | — | — |
| 1995-06-02 | $2.20 | $2.20 | 50,000 | — | — |
| 1995-06-01 | $2.18 | $2.17 | 4,000 | — | — |
| 1995-05-31 | $2.10 | $2.10 | 70,000 | — | — |
| 1995-05-30 | $2.10 | $2.10 | 40,000 | — | — |
| 1995-05-26 | $2.00 | $2.00 | 133,000 | — | — |
| 1995-05-25 | $2.00 | $2.00 | 60,000 | — | — |
| 1995-05-24 | $2.08 | $2.08 | 62,000 | — | — |
| 1995-05-23 | $2.21 | $2.21 | 915,000 | — | — |
| 1995-05-22 | $2.13 | $2.13 | 6,000 | — | — |
| 1995-05-19 | $2.20 | $2.20 | 71,000 | — | — |
| 1995-05-18 | $2.15 | $2.15 | 20,000 | — | — |
| 1995-05-17 | $2.18 | $2.17 | 10,000 | — | — |
| 1995-05-16 | $2.19 | $2.19 | 74,000 | — | — |
| 1995-05-15 | $2.15 | $2.15 | 104,000 | — | — |
| 1995-05-12 | $2.20 | $2.20 | 113,000 | — | — |
| 1995-05-11 | $2.15 | $2.15 | 105,000 | — | — |
| 1995-05-10 | $2.15 | $2.15 | 9,000 | — | — |
| 1995-05-09 | $2.28 | $2.27 | 5,000 | — | — |
| 1995-05-08 | $2.21 | $2.21 | 74,000 | — | — |
| 1995-05-05 | $2.15 | $2.15 | 113,000 | — | — |
| 1995-05-04 | $2.28 | $2.27 | 37,000 | — | — |
| 1995-05-03 | $2.25 | $2.25 | 177,000 | — | — |
| 1995-05-02 | $2.28 | $2.27 | 189,000 | — | — |
| 1995-05-01 | $2.25 | $2.25 | 14,000 | — | — |
| 1995-04-28 | $2.31 | $2.31 | 93,000 | — | — |
| 1995-04-27 | $2.30 | $2.30 | 165,000 | — | — |
| 1995-04-26 | $2.25 | $2.25 | 3,000 | — | — |
| 1995-04-25 | $2.33 | $2.32 | 259,000 | — | — |
| 1995-04-24 | $2.38 | $2.37 | 27,000 | — | — |
| 1995-04-21 | $2.33 | $2.32 | 250,000 | — | — |
| 1995-04-20 | $2.25 | $2.25 | 78,000 | — | — |
| 1995-04-19 | $2.30 | $2.30 | 529,000 | — | — |
| 1995-04-18 | $2.35 | $2.35 | 4,000 | — | — |
| 1995-04-17 | $2.30 | $2.30 | 130,000 | — | — |
| 1995-04-13 | $2.30 | $2.30 | 208,000 | — | — |
| 1995-04-12 | $2.25 | $2.25 | 111,000 | — | — |
| 1995-04-11 | $2.29 | $2.29 | 507,000 | — | — |
| 1995-04-10 | $2.20 | $2.20 | 185,000 | — | — |
| 1995-04-07 | $2.25 | $2.25 | 31,000 | — | — |
| 1995-04-06 | $2.13 | $2.13 | 9,000 | — | — |
| 1995-04-05 | $2.19 | $2.19 | 177,000 | — | — |
| 1995-04-04 | $2.19 | $2.19 | 13,000 | — | — |
| 1995-04-03 | $2.19 | $2.19 | 267,000 | — | — |
| 1995-03-31 | $2.14 | $2.14 | 254,000 | — | — |
| 1995-03-30 | $2.15 | $2.15 | 82,000 | — | — |
| 1995-03-29 | $2.20 | $2.20 | 315,000 | — | — |
| 1995-03-28 | $2.18 | $2.17 | 278,000 | — | — |
| 1995-03-27 | $2.15 | $2.15 | 48,000 | — | — |
| 1995-03-24 | $2.13 | $2.13 | 114,000 | — | — |
| 1995-03-23 | $2.08 | $2.08 | 222,000 | — | — |
| 1995-03-22 | $2.14 | $2.14 | 349,000 | — | — |
| 1995-03-21 | $2.10 | $2.10 | 168,000 | — | — |
| 1995-03-20 | $2.08 | $2.08 | 318,000 | — | — |
| 1995-03-17 | $2.02 | $2.02 | 470,000 | — | — |
| 1995-03-16 | $1.98 | $1.98 | 3,751,000 | — | — |
| 1995-03-15 | $2.00 | $2.00 | 37,000 | — | — |
| 1995-03-14 | $1.95 | $1.95 | 60,000 | — | — |
| 1995-03-13 | $1.95 | $1.95 | 364,000 | — | — |
| 1995-03-10 | $1.99 | $1.99 | 50,000 | — | — |
| 1995-03-09 | $1.95 | $1.95 | 107,000 | — | — |
| 1995-03-08 | $1.95 | $1.95 | 145,000 | — | — |
| 1995-03-07 | $1.95 | $1.95 | 98,000 | — | — |
| 1995-03-06 | $1.95 | $1.95 | 42,000 | — | — |
| 1995-03-03 | $1.93 | $1.92 | 173,000 | — | — |
| 1995-03-02 | $1.88 | $1.87 | 110,000 | — | — |
| 1995-03-01 | $1.85 | $1.85 | 234,000 | — | — |
| 1995-02-28 | $1.93 | $1.92 | 83,000 | — | — |
| 1995-02-27 | $1.90 | $1.90 | 610,000 | — | — |
| 1995-02-24 | $2.06 | $2.06 | 73,000 | — | — |
| 1995-02-23 | $2.05 | $2.05 | 183,000 | — | — |
| 1995-02-22 | $2.00 | $2.00 | 59,000 | — | — |
| 1995-02-21 | $2.05 | $2.05 | 10,000 | — | — |
| 1995-02-17 | $2.09 | $2.09 | 73,000 | — | — |
| 1995-02-16 | $2.06 | $2.06 | 50,000 | — | — |
| 1995-02-15 | $2.05 | $2.05 | 75,000 | — | — |
| 1995-02-14 | $2.15 | $2.15 | 186,000 | — | — |
| 1995-02-13 | $2.03 | $2.03 | 12,000 | — | — |
| 1995-02-10 | $2.05 | $2.05 | 46,000 | — | — |
| 1995-02-09 | $2.05 | $2.05 | 32,000 | — | — |
| 1995-02-08 | $2.08 | $2.08 | 115,000 | — | — |
| 1995-02-07 | $2.20 | $2.20 | 133,000 | — | — |
| 1995-02-06 | $2.15 | $2.15 | 302,000 | — | — |
| 1995-02-03 | $2.05 | $2.05 | 34,000 | — | — |
| 1995-02-02 | $1.98 | $1.98 | 15,000 | — | — |
| 1995-02-01 | $1.98 | $1.98 | 14,000 | — | — |
| 1995-01-31 | $1.98 | $1.98 | 75,000 | — | — |
| 1995-01-30 | $2.03 | $2.03 | 73,000 | — | — |
| 1995-01-27 | $1.98 | $1.98 | 192,000 | — | — |
| 1995-01-26 | $2.08 | $2.08 | 93,000 | — | — |
| 1995-01-25 | $2.20 | $2.20 | 199,000 | — | — |
| 1995-01-24 | $2.25 | $2.25 | 285,000 | — | — |
| 1995-01-23 | $2.13 | $2.13 | 727,000 | — | — |
| 1995-01-20 | $1.93 | $1.92 | 278,000 | — | — |
| 1995-01-19 | $1.93 | $1.92 | 23,000 | — | — |
| 1995-01-18 | $1.94 | $1.94 | 7,000 | — | — |
| 1995-01-17 | $1.93 | $1.92 | 242,000 | — | — |
| 1995-01-16 | $1.98 | $1.98 | 33,000 | — | — |
| 1995-01-13 | $1.90 | $1.90 | 75,000 | — | — |
| 1995-01-12 | $1.90 | $1.90 | 2,000 | — | — |
| 1995-01-11 | $1.98 | $1.98 | 71,000 | — | — |
| 1995-01-10 | $1.90 | $1.90 | 25,000 | — | — |
| 1995-01-09 | $1.95 | $1.95 | 74,000 | — | — |
| 1995-01-06 | $1.95 | $1.95 | 315,000 | — | — |
| 1995-01-05 | $1.90 | $1.90 | 355,000 | — | — |
| 1995-01-04 | $1.78 | $1.77 | 42,000 | — | — |
| 1995-01-03 | $1.76 | $1.76 | 156,000 | — | — |