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
- 1993-11-17 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 | $5.08 | $5.08 | 553,418 | — | — |
| 1995-12-28 | $4.94 | $4.94 | 139,937 | — | — |
| 1995-12-27 | $4.91 | $4.91 | 427,546 | — | — |
| 1995-12-26 | $4.73 | $4.73 | 47,114 | — | — |
| 1995-12-22 | $4.75 | $4.75 | 194,083 | — | — |
| 1995-12-21 | $4.76 | $4.76 | 255,262 | — | — |
| 1995-12-20 | $4.78 | $4.78 | 502,788 | — | — |
| 1995-12-19 | $4.66 | $4.66 | 1,288,262 | — | — |
| 1995-12-18 | $4.59 | $4.59 | 393,089 | — | — |
| 1995-12-15 | $5.01 | $5.01 | 475,363 | — | — |
| 1995-12-14 | $5.17 | $5.17 | 625,848 | — | — |
| 1995-12-13 | $5.19 | $5.19 | 99,151 | — | — |
| 1995-12-12 | $5.23 | $5.23 | 111,106 | — | — |
| 1995-12-11 | $5.16 | $5.16 | 8,438 | — | — |
| 1995-12-08 | $5.26 | $5.26 | 40,786 | — | — |
| 1995-12-07 | $5.19 | $5.19 | 378,322 | — | — |
| 1995-12-06 | $5.30 | $5.30 | 711,638 | — | — |
| 1995-12-05 | $5.26 | $5.26 | 1,833,242 | — | — |
| 1995-12-04 | $5.01 | $5.01 | 777,036 | — | — |
| 1995-12-01 | $4.98 | $4.98 | 835,402 | — | — |
| 1995-11-30 | $5.05 | $5.05 | 1,708,073 | — | — |
| 1995-11-29 | $4.87 | $4.87 | 1,106,134 | — | — |
| 1995-11-28 | $4.80 | $4.80 | 474,660 | — | — |
| 1995-11-27 | $4.73 | $4.73 | 700,387 | — | — |
| 1995-11-24 | $4.76 | $4.76 | 272,842 | — | — |
| 1995-11-22 | $4.69 | $4.69 | 3,795,874 | — | — |
| 1995-11-21 | $4.44 | $4.44 | 3,526,548 | — | — |
| 1995-11-20 | $4.12 | $4.12 | 501,382 | — | — |
| 1995-11-17 | $4.09 | $4.09 | 1,011,905 | — | — |
| 1995-11-16 | $4.34 | $4.34 | 401,527 | — | — |
| 1995-11-15 | $4.48 | $4.48 | 1,123,010 | — | — |
| 1995-11-14 | $4.48 | $4.48 | 1,334,674 | — | — |
| 1995-11-13 | $4.59 | $4.59 | 1,917,626 | — | — |
| 1995-11-10 | $4.41 | $4.41 | 902,206 | — | — |
| 1995-11-09 | $4.62 | $4.62 | 457,080 | — | — |
| 1995-11-08 | $4.34 | $4.34 | 148,375 | — | — |
| 1995-11-07 | $4.30 | $4.30 | 845,950 | — | — |
| 1995-11-06 | $4.73 | $4.73 | 1,303,733 | — | — |
| 1995-11-03 | $4.59 | $4.59 | 505,601 | — | — |
| 1995-11-02 | $4.52 | $4.52 | 775,630 | — | — |
| 1995-11-01 | $4.16 | $4.16 | 935,959 | — | — |
| 1995-10-31 | $4.16 | $4.16 | 1,734,794 | — | — |
| 1995-10-30 | $3.98 | $3.98 | 1,778,393 | — | — |
| 1995-10-27 | $3.80 | $3.80 | 873,374 | — | — |
| 1995-10-26 | $3.66 | $3.66 | 910,644 | — | — |
| 1995-10-25 | $3.98 | $3.98 | 361,445 | — | — |
| 1995-10-24 | $4.09 | $4.09 | 265,106 | — | — |
| 1995-10-23 | $3.98 | $3.98 | 273,545 | — | — |
| 1995-10-20 | $4.20 | $4.20 | 326,988 | — | — |
| 1995-10-19 | $4.28 | $4.28 | 182,129 | — | — |
| 1995-10-18 | $4.30 | $4.30 | 2,271,336 | — | — |
| 1995-10-17 | $4.27 | $4.27 | 3,334,574 | — | — |
| 1995-10-16 | $4.18 | $4.18 | 214,476 | — | — |
| 1995-10-13 | $4.41 | $4.41 | 1,082,928 | — | — |
| 1995-10-12 | $4.37 | $4.37 | 952,836 | — | — |
| 1995-10-11 | $4.37 | $4.37 | 1,948,567 | — | — |
| 1995-10-10 | $3.91 | $3.91 | 1,063,238 | — | — |
| 1995-10-09 | $4.11 | $4.11 | 679,291 | — | — |
| 1995-10-06 | $4.55 | $4.55 | 143,453 | — | — |
| 1995-10-05 | $4.50 | $4.50 | 248,230 | — | — |
| 1995-10-04 | $4.73 | $4.73 | 494,350 | — | — |
| 1995-10-03 | $4.80 | $4.80 | 315,737 | — | — |
| 1995-10-02 | $4.84 | $4.84 | 88,603 | — | — |
| 1995-09-29 | $5.01 | $5.01 | 853,685 | — | — |
| 1995-09-28 | $5.05 | $5.05 | 1,284,746 | — | — |
| 1995-09-27 | $4.94 | $4.94 | 1,104,727 | — | — |
| 1995-09-26 | $5.16 | $5.16 | 400,121 | — | — |
| 1995-09-25 | $5.28 | $5.28 | 1,065,348 | — | — |
| 1995-09-22 | $5.33 | $5.33 | 2,895,778 | — | — |
| 1995-09-21 | $5.30 | $5.30 | 3,227,688 | — | — |
| 1995-09-20 | $5.26 | $5.26 | 2,577,228 | — | — |
| 1995-09-19 | $4.55 | $4.55 | 1,588,529 | — | — |
| 1995-09-18 | $4.20 | $4.20 | 778,442 | — | — |
| 1995-09-15 | $4.16 | $4.16 | 444,422 | — | — |
| 1995-09-14 | $4.37 | $4.37 | 184,238 | — | — |
| 1995-09-13 | $4.36 | $4.36 | 437,390 | — | — |
| 1995-09-12 | $4.48 | $4.48 | 395,902 | — | — |
| 1995-09-11 | $4.37 | $4.37 | 342,458 | — | — |
| 1995-09-08 | $4.11 | $4.11 | 142,046 | — | — |
| 1995-09-07 | $4.05 | $4.05 | 1,146,919 | — | — |
| 1995-09-06 | $4.44 | $4.44 | 1,276,308 | — | — |
| 1995-09-05 | $4.41 | $4.41 | 3,390,127 | — | — |
| 1995-09-01 | $4.48 | $4.48 | 558,341 | — | — |
| 1995-08-31 | $4.50 | $4.50 | 936,662 | — | — |
| 1995-08-30 | $4.21 | $4.21 | 309,408 | — | — |
| 1995-08-29 | $4.12 | $4.12 | 274,248 | — | — |
| 1995-08-28 | $4.11 | $4.11 | 210,257 | — | — |
| 1995-08-25 | $4.09 | $4.09 | 418,404 | — | — |
| 1995-08-24 | $4.09 | $4.09 | 157,517 | — | — |
| 1995-08-23 | $4.09 | $4.09 | 354,413 | — | — |
| 1995-08-22 | $4.05 | $4.05 | 127,279 | — | — |
| 1995-08-21 | $4.16 | $4.16 | 189,161 | — | — |
| 1995-08-18 | $4.09 | $4.09 | 44,302 | — | — |
| 1995-08-17 | $4.09 | $4.09 | 1,579,387 | — | — |
| 1995-08-16 | $3.98 | $3.98 | 2,423,227 | — | — |
| 1995-08-15 | $3.66 | $3.66 | 783,365 | — | — |
| 1995-08-14 | $3.63 | $3.63 | 887,438 | — | — |
| 1995-08-11 | $3.77 | $3.77 | 874,078 | — | — |
| 1995-08-10 | $3.79 | $3.79 | 606,158 | — | — |
| 1995-08-09 | $3.88 | $3.88 | 670,150 | — | — |
| 1995-08-08 | $3.72 | $3.72 | 1,603,296 | — | — |
| 1995-08-07 | $3.66 | $3.66 | 979,558 | — | — |
| 1995-08-04 | $3.45 | $3.45 | 1,439,450 | — | — |
| 1995-08-03 | $3.34 | $3.34 | 912,754 | — | — |
| 1995-08-02 | $3.45 | $3.45 | 2,340,250 | — | — |
| 1995-08-01 | $3.09 | $3.09 | 313,627 | — | — |
| 1995-07-31 | $3.16 | $3.16 | 298,860 | — | — |
| 1995-07-28 | $3.20 | $3.20 | 284,796 | — | — |
| 1995-07-27 | $3.16 | $3.16 | 313,627 | — | — |
| 1995-07-26 | $3.02 | $3.02 | 173,690 | — | — |
| 1995-07-25 | $3.02 | $3.02 | 179,316 | — | — |
| 1995-07-24 | $3.09 | $3.09 | 312,924 | — | — |
| 1995-07-21 | $3.06 | $3.06 | 78,055 | — | — |
| 1995-07-20 | $3.09 | $3.09 | 4,219 | — | — |
| 1995-07-19 | $3.02 | $3.02 | 650,460 | — | — |
| 1995-07-18 | $3.31 | $3.31 | 786,178 | — | — |
| 1995-07-17 | $3.24 | $3.24 | 298,860 | — | — |
| 1995-07-14 | $3.24 | $3.24 | 218,695 | — | — |
| 1995-07-13 | $3.24 | $3.24 | 566,076 | — | — |
| 1995-07-12 | $3.27 | $3.27 | 254,558 | — | — |
| 1995-07-11 | $3.38 | $3.38 | 919,082 | — | — |
| 1995-07-10 | $3.36 | $3.36 | 270,029 | — | — |
| 1995-07-07 | $3.24 | $3.24 | 364,961 | — | — |
| 1995-07-06 | $3.20 | $3.20 | 25,315 | — | — |
| 1995-07-05 | $3.13 | $3.13 | 251,746 | — | — |
| 1995-07-03 | $2.95 | $2.95 | 2,813 | — | — |
| 1995-06-30 | $3.04 | $3.04 | 78,758 | — | — |
| 1995-06-29 | $2.97 | $2.97 | 17,580 | — | — |
| 1995-06-28 | $2.95 | $2.95 | 8,438 | — | — |
| 1995-06-27 | $2.95 | $2.95 | 114,622 | — | — |
| 1995-06-26 | $3.06 | $3.06 | 152,594 | — | — |
| 1995-06-23 | $3.08 | $3.08 | 48,521 | — | — |
| 1995-06-22 | $3.06 | $3.06 | 109,699 | — | — |
| 1995-06-21 | $2.99 | $2.99 | 274,248 | — | — |
| 1995-06-20 | $3.09 | $3.09 | 73,836 | — | — |
| 1995-06-19 | $3.02 | $3.02 | 63,288 | — | — |
| 1995-06-16 | $3.06 | $3.06 | 270,732 | — | — |
| 1995-06-15 | $3.06 | $3.06 | 4,922 | — | — |
| 1995-06-14 | $3.06 | $3.06 | 215,179 | — | — |
| 1995-06-13 | $3.09 | $3.09 | 1,621,579 | — | — |
| 1995-06-12 | $3.20 | $3.20 | 14,064 | — | — |
| 1995-06-09 | $3.20 | $3.20 | 672,259 | — | — |
| 1995-06-08 | $3.09 | $3.09 | 149,782 | — | — |
| 1995-06-07 | $3.24 | $3.24 | 234,869 | — | — |
| 1995-06-06 | $3.16 | $3.16 | 324,175 | — | — |
| 1995-06-05 | $3.08 | $3.08 | 212,366 | — | — |
| 1995-06-02 | $2.95 | $2.95 | 260,184 | — | — |
| 1995-06-01 | $2.95 | $2.95 | 468,331 | — | — |
| 1995-05-31 | $2.84 | $2.84 | 355,116 | — | — |
| 1995-05-30 | $2.84 | $2.84 | 262,294 | — | — |
| 1995-05-26 | $2.88 | $2.88 | 294,641 | — | — |
| 1995-05-25 | $2.93 | $2.93 | 139,234 | — | — |
| 1995-05-24 | $3.06 | $3.06 | 900,096 | — | — |
| 1995-05-23 | $3.06 | $3.06 | 983,777 | — | — |
| 1995-05-22 | $3.06 | $3.06 | 624,442 | — | — |
| 1995-05-19 | $3.20 | $3.20 | 49,224 | — | — |
| 1995-05-18 | $3.24 | $3.24 | 193,380 | — | — |
| 1995-05-17 | $3.36 | $3.36 | 720,780 | — | — |
| 1995-05-16 | $3.27 | $3.27 | 171,581 | — | — |
| 1995-05-15 | $3.29 | $3.29 | 1,106,134 | — | — |
| 1995-05-12 | $3.00 | $3.00 | 156,110 | — | — |
| 1995-05-11 | $2.95 | $2.95 | 115,325 | — | — |
| 1995-05-10 | $2.99 | $2.99 | 193,380 | — | — |
| 1995-05-09 | $2.99 | $2.99 | 57,662 | — | — |
| 1995-05-08 | $2.92 | $2.92 | 56,256 | — | — |
| 1995-05-05 | $2.92 | $2.92 | 220,805 | — | — |
| 1995-05-04 | $2.95 | $2.95 | 755,940 | — | — |
| 1995-05-03 | $3.02 | $3.02 | 454,970 | — | — |
| 1995-05-02 | $2.99 | $2.99 | 94,229 | — | — |
| 1995-05-01 | $2.99 | $2.99 | 525,290 | — | — |
| 1995-04-28 | $2.81 | $2.81 | 36,566 | — | — |
| 1995-04-27 | $2.83 | $2.83 | 146,969 | — | — |
| 1995-04-26 | $2.77 | $2.77 | 16,877 | — | — |
| 1995-04-25 | $2.81 | $2.81 | 19,690 | — | — |
| 1995-04-24 | $2.83 | $2.83 | 528,103 | — | — |
| 1995-04-21 | $2.74 | $2.74 | 101,964 | — | — |
| 1995-04-20 | $2.67 | $2.67 | 101,261 | — | — |
| 1995-04-19 | $2.61 | $2.61 | 544,277 | — | — |
| 1995-04-18 | $2.81 | $2.81 | 313,627 | — | — |
| 1995-04-17 | $2.81 | $2.81 | 108,293 | — | — |
| 1995-04-13 | $2.95 | $2.95 | 67,507 | — | — |
| 1995-04-12 | $2.92 | $2.92 | 116,028 | — | — |
| 1995-04-11 | $2.90 | $2.90 | 481,692 | — | — |
| 1995-04-10 | $2.97 | $2.97 | 2,622,233 | — | — |
| 1995-04-07 | $2.86 | $2.86 | 763,675 | — | — |
| 1995-04-06 | $2.77 | $2.77 | 739,766 | — | — |
| 1995-04-05 | $2.88 | $2.88 | 28,128 | — | — |
| 1995-04-04 | $2.88 | $2.88 | 1,146,919 | — | — |
| 1995-04-03 | $2.77 | $2.77 | 175,097 | — | — |
| 1995-03-31 | $2.74 | $2.74 | 658,898 | — | — |
| 1995-03-30 | $2.63 | $2.63 | 368,477 | — | — |
| 1995-03-29 | $2.60 | $2.60 | 286,202 | — | — |
| 1995-03-28 | $2.60 | $2.60 | 156,110 | — | — |
| 1995-03-27 | $2.67 | $2.67 | 116,731 | — | — |
| 1995-03-24 | $2.68 | $2.68 | 278,467 | — | — |
| 1995-03-23 | $2.63 | $2.63 | 160,330 | — | — |
| 1995-03-22 | $2.63 | $2.63 | 588,578 | — | — |
| 1995-03-21 | $2.74 | $2.74 | 567,482 | — | — |
| 1995-03-20 | $2.81 | $2.81 | 477,473 | — | — |
| 1995-03-17 | $2.79 | $2.79 | 556,934 | — | — |
| 1995-03-16 | $2.63 | $2.63 | 350,897 | — | — |
| 1995-03-15 | $2.70 | $2.70 | 7,032 | — | — |
| 1995-03-14 | $2.70 | $2.70 | 191,974 | — | — |
| 1995-03-13 | $2.56 | $2.56 | 67,507 | — | — |
| 1995-03-10 | $2.63 | $2.63 | 60,475 | — | — |
| 1995-03-09 | $2.65 | $2.65 | 338,942 | — | — |
| 1995-03-08 | $2.70 | $2.70 | 78,758 | — | — |
| 1995-03-07 | $2.67 | $2.67 | 1,303,030 | — | — |
| 1995-03-06 | $2.63 | $2.63 | 2,165,153 | — | — |
| 1995-03-03 | $2.51 | $2.51 | 243,307 | — | — |
| 1995-03-02 | $2.51 | $2.51 | 482,395 | — | — |
| 1995-03-01 | $2.49 | $2.49 | 36,566 | — | — |
| 1995-02-28 | $2.49 | $2.49 | 167,362 | — | — |
| 1995-02-27 | $2.49 | $2.49 | 924,005 | — | — |
| 1995-02-24 | $2.56 | $2.56 | 81,571 | — | — |
| 1995-02-23 | $2.49 | $2.49 | 350,897 | — | — |
| 1995-02-22 | $2.60 | $2.60 | 130,092 | — | — |
| 1995-02-21 | $2.63 | $2.63 | 471,847 | — | — |
| 1995-02-17 | $2.56 | $2.56 | 3,201,670 | — | — |
| 1995-02-16 | $2.67 | $2.67 | 1,904,266 | — | — |
| 1995-02-15 | $2.31 | $2.31 | 525,290 | — | — |
| 1995-02-14 | $2.33 | $2.33 | 1,215,130 | — | — |
| 1995-02-13 | $2.26 | $2.26 | 1,520,318 | — | — |
| 1995-02-10 | $2.17 | $2.17 | 671,556 | — | — |
| 1995-02-09 | $2.13 | $2.13 | 6,329 | — | — |
| 1995-02-08 | $2.17 | $2.17 | 130,092 | — | — |
| 1995-02-07 | $2.19 | $2.19 | 338,239 | — | — |
| 1995-02-06 | $2.13 | $2.13 | 1,196,846 | — | — |
| 1995-02-03 | $1.96 | $1.96 | 1,015,421 | — | — |
| 1995-02-02 | $1.97 | $1.97 | 30,941 | — | — |
| 1995-02-01 | $1.94 | $1.94 | 301,673 | — | — |
| 1995-01-31 | $1.96 | $1.96 | 79,462 | — | — |
| 1995-01-30 | $2.03 | $2.03 | 21,096 | — | — |
| 1995-01-27 | $2.03 | $2.03 | 24,612 | — | — |
| 1995-01-26 | $2.03 | $2.03 | 17,580 | — | — |
| 1995-01-25 | $1.96 | $1.96 | 845,246 | — | — |
| 1995-01-24 | $1.99 | $1.99 | 758,050 | — | — |
| 1995-01-23 | $1.87 | $1.87 | 314,330 | — | — |
| 1995-01-20 | $1.97 | $1.97 | 383,244 | — | — |
| 1995-01-19 | $2.17 | $2.17 | 11,251 | — | — |
| 1995-01-18 | $2.13 | $2.13 | 414,185 | — | — |
| 1995-01-17 | $2.28 | $2.28 | 741,173 | — | — |
| 1995-01-16 | $2.20 | $2.20 | 480,989 | — | — |
| 1995-01-13 | $1.97 | $1.97 | 462,706 | — | — |
| 1995-01-12 | $1.97 | $1.97 | 335,426 | — | — |
| 1995-01-11 | $1.96 | $1.96 | 28,831 | — | — |
| 1995-01-10 | $1.96 | $1.96 | 278,467 | — | — |
| 1995-01-09 | $1.96 | $1.96 | 79,462 | — | — |
| 1995-01-06 | $1.99 | $1.99 | 51,334 | — | — |
| 1995-01-05 | $1.99 | $1.99 | 11,251 | — | — |
| 1995-01-04 | $1.96 | $1.96 | 66,101 | — | — |
| 1995-01-03 | $2.04 | $2.04 | 34,457 | — | — |