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
- 1986-11-26 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 | $3.00 | $3.30 | 141,600 | — | — |
| 1995-12-28 | $3.00 | $3.30 | 103,800 | — | — |
| 1995-12-27 | $3.08 | $3.39 | 13,500 | — | — |
| 1995-12-26 | $3.17 | $3.48 | 6,900 | — | — |
| 1995-12-22 | $3.13 | $3.44 | 15,900 | — | — |
| 1995-12-21 | $3.17 | $3.48 | 116,400 | — | — |
| 1995-12-20 | $3.00 | $3.30 | 49,500 | — | — |
| 1995-12-19 | $2.92 | $3.21 | 51,300 | — | — |
| 1995-12-18 | $3.00 | $3.30 | 71,100 | — | — |
| 1995-12-15 | $3.21 | $3.53 | 48,900 | — | — |
| 1995-12-14 | $3.17 | $3.48 | 36,600 | — | — |
| 1995-12-13 | $3.21 | $3.53 | 14,700 | — | — |
| 1995-12-12 | $3.17 | $3.48 | 24,000 | — | — |
| 1995-12-11 | $3.21 | $3.53 | 121,200 | — | — |
| 1995-12-08 | $3.33 | $3.67 | 111,300 | — | — |
| 1995-12-07 | $3.17 | $3.48 | 66,900 | — | — |
| 1995-12-06 | $3.13 | $3.44 | 36,900 | — | — |
| 1995-12-05 | $3.04 | $3.35 | 33,300 | — | — |
| 1995-12-04 | $3.13 | $3.44 | 169,200 | — | — |
| 1995-12-01 | $3.33 | $3.67 | 466,500 | — | — |
| 1995-11-30 | $2.92 | $3.21 | 109,200 | — | — |
| 1995-11-29 | $2.96 | $3.25 | 9,900 | — | — |
| 1995-11-28 | $2.96 | $3.25 | 35,100 | — | — |
| 1995-11-27 | $2.88 | $3.16 | 10,500 | — | — |
| 1995-11-24 | $2.96 | $3.25 | 8,400 | — | — |
| 1995-11-22 | $2.88 | $3.16 | 23,400 | — | — |
| 1995-11-21 | $2.88 | $3.16 | 20,400 | — | — |
| 1995-11-20 | $2.92 | $3.21 | 57,300 | — | — |
| 1995-11-17 | $2.92 | $3.21 | 27,000 | — | — |
| 1995-11-16 | $2.92 | $3.21 | 75,000 | — | — |
| 1995-11-15 | $2.96 | $3.25 | 38,400 | — | — |
| 1995-11-14 | $2.92 | $3.21 | 64,500 | — | — |
| 1995-11-13 | $3.00 | $3.30 | 41,100 | — | — |
| 1995-11-10 | $2.94 | $3.23 | 39,600 | — | — |
| 1995-11-09 | $2.92 | $3.21 | 8,700 | — | — |
| 1995-11-08 | $2.88 | $3.16 | 14,100 | — | — |
| 1995-11-07 | $2.88 | $3.16 | 21,000 | — | — |
| 1995-11-06 | $2.96 | $3.25 | 29,700 | — | — |
| 1995-11-03 | $2.92 | $3.21 | 18,300 | — | — |
| 1995-11-02 | $2.96 | $3.25 | 36,300 | — | — |
| 1995-11-01 | $2.96 | $3.25 | 27,300 | — | — |
| 1995-10-31 | $2.92 | $3.21 | 119,100 | — | — |
| 1995-10-30 | $2.83 | $3.12 | 18,900 | — | — |
| 1995-10-27 | $2.92 | $3.21 | 72,000 | — | — |
| 1995-10-26 | $2.92 | $3.21 | 96,300 | — | — |
| 1995-10-25 | $2.96 | $3.25 | 35,100 | — | — |
| 1995-10-24 | $2.96 | $3.25 | 29,100 | — | — |
| 1995-10-23 | $2.92 | $3.21 | 33,900 | — | — |
| 1995-10-20 | $3.08 | $3.39 | 159,900 | — | — |
| 1995-10-19 | $3.04 | $3.35 | 143,700 | — | — |
| 1995-10-18 | $3.13 | $3.44 | 127,800 | — | — |
| 1995-10-17 | $3.15 | $3.46 | 192,600 | — | — |
| 1995-10-16 | $3.13 | $3.44 | 202,500 | — | — |
| 1995-10-13 | $3.00 | $3.30 | 203,700 | — | — |
| 1995-10-12 | $2.96 | $3.25 | 60,600 | — | — |
| 1995-10-11 | $3.00 | $3.30 | 77,700 | — | — |
| 1995-10-10 | $2.88 | $3.16 | 210,900 | — | — |
| 1995-10-09 | $3.08 | $3.39 | 646,800 | — | — |
| 1995-10-06 | $2.96 | $3.25 | 704,100 | — | — |
| 1995-10-05 | $2.67 | $2.93 | 157,800 | — | — |
| 1995-10-04 | $2.71 | $2.98 | 365,700 | — | — |
| 1995-10-03 | $2.63 | $2.89 | 100,200 | — | — |
| 1995-10-02 | $2.58 | $2.84 | 170,100 | — | — |
| 1995-09-29 | $2.54 | $2.80 | 168,000 | — | — |
| 1995-09-28 | $2.54 | $2.80 | 25,800 | — | — |
| 1995-09-27 | $2.50 | $2.75 | 50,400 | — | — |
| 1995-09-26 | $2.46 | $2.70 | 21,000 | — | — |
| 1995-09-25 | $2.54 | $2.80 | 96,300 | — | — |
| 1995-09-22 | $2.50 | $2.75 | 32,100 | — | — |
| 1995-09-21 | $2.63 | $2.89 | 84,000 | — | — |
| 1995-09-20 | $2.63 | $2.89 | 37,200 | — | — |
| 1995-09-19 | $2.54 | $2.80 | 92,100 | — | — |
| 1995-09-18 | $2.56 | $2.82 | 75,000 | — | — |
| 1995-09-15 | $2.58 | $2.84 | 54,000 | — | — |
| 1995-09-14 | $2.58 | $2.84 | 342,900 | — | — |
| 1995-09-13 | $2.63 | $2.89 | 143,700 | — | — |
| 1995-09-12 | $2.58 | $2.84 | 59,100 | — | — |
| 1995-09-11 | $2.58 | $2.84 | 107,100 | — | — |
| 1995-09-08 | $2.56 | $2.82 | 72,900 | — | — |
| 1995-09-07 | $2.58 | $2.84 | 65,100 | — | — |
| 1995-09-06 | $2.63 | $2.89 | 64,500 | — | — |
| 1995-09-05 | $2.54 | $2.80 | 97,800 | — | — |
| 1995-09-01 | $2.56 | $2.82 | 12,000 | — | — |
| 1995-08-31 | $2.63 | $2.89 | 65,700 | — | — |
| 1995-08-30 | $2.63 | $2.89 | 24,300 | — | — |
| 1995-08-29 | $2.54 | $2.80 | 53,700 | — | — |
| 1995-08-28 | $2.63 | $2.89 | 34,200 | — | — |
| 1995-08-25 | $2.56 | $2.82 | 143,100 | — | — |
| 1995-08-24 | $2.56 | $2.82 | 136,800 | — | — |
| 1995-08-23 | $2.58 | $2.84 | 169,800 | — | — |
| 1995-08-22 | $2.63 | $2.89 | 90,900 | — | — |
| 1995-08-21 | $2.63 | $2.89 | 20,100 | — | — |
| 1995-08-18 | $2.67 | $2.93 | 10,200 | — | — |
| 1995-08-17 | $2.54 | $2.80 | 14,400 | — | — |
| 1995-08-16 | $2.67 | $2.93 | 23,400 | — | — |
| 1995-08-15 | $2.58 | $2.84 | 108,600 | — | — |
| 1995-08-14 | $2.71 | $2.98 | 80,100 | — | — |
| 1995-08-11 | $2.69 | $2.96 | 150,300 | — | — |
| 1995-08-10 | $2.63 | $2.89 | 44,100 | — | — |
| 1995-08-09 | $2.67 | $2.93 | 31,200 | — | — |
| 1995-08-08 | $2.75 | $3.02 | 99,000 | — | — |
| 1995-08-07 | $2.71 | $2.98 | 39,300 | — | — |
| 1995-08-04 | $2.79 | $3.07 | 541,500 | — | — |
| 1995-08-03 | $2.67 | $2.93 | 229,800 | — | — |
| 1995-08-02 | $2.79 | $3.07 | 288,900 | — | — |
| 1995-08-01 | $2.79 | $3.07 | 706,500 | — | — |
| 1995-07-31 | $2.50 | $2.75 | 588,600 | — | — |
| 1995-07-28 | $2.29 | $2.52 | 45,900 | — | — |
| 1995-07-27 | $2.29 | $2.52 | 100,800 | — | — |
| 1995-07-26 | $2.38 | $2.61 | 70,500 | — | — |
| 1995-07-25 | $2.31 | $2.54 | 101,700 | — | — |
| 1995-07-24 | $2.31 | $2.54 | 113,100 | — | — |
| 1995-07-21 | $2.33 | $2.57 | 152,400 | — | — |
| 1995-07-20 | $2.25 | $2.47 | 43,800 | — | — |
| 1995-07-19 | $2.21 | $2.43 | 83,700 | — | — |
| 1995-07-18 | $2.25 | $2.47 | 55,200 | — | — |
| 1995-07-17 | $2.33 | $2.57 | 429,900 | — | — |
| 1995-07-14 | $2.42 | $2.66 | 318,900 | — | — |
| 1995-07-13 | $2.08 | $2.29 | 237,000 | — | — |
| 1995-07-12 | $2.08 | $2.29 | 236,100 | — | — |
| 1995-07-11 | $2.04 | $2.25 | 303,600 | — | — |
| 1995-07-10 | $1.93 | $2.12 | 130,500 | — | — |
| 1995-07-07 | $1.88 | $2.06 | 576,900 | — | — |
| 1995-07-06 | $1.96 | $2.15 | 136,200 | — | — |
| 1995-07-05 | $1.96 | $2.15 | 137,700 | — | — |
| 1995-07-03 | $1.88 | $2.06 | 107,400 | — | — |
| 1995-06-30 | $1.96 | $2.15 | 233,700 | — | — |
| 1995-06-29 | $1.92 | $2.11 | 147,900 | — | — |
| 1995-06-28 | $1.92 | $2.11 | 50,700 | — | — |
| 1995-06-27 | $1.92 | $2.11 | 567,300 | — | — |
| 1995-06-26 | $1.92 | $2.11 | 337,200 | — | — |
| 1995-06-23 | $1.92 | $2.11 | 62,400 | — | — |
| 1995-06-22 | $1.92 | $2.11 | 540,300 | — | — |
| 1995-06-21 | $1.88 | $2.06 | 279,900 | — | — |
| 1995-06-20 | $1.92 | $2.11 | 328,500 | — | — |
| 1995-06-19 | $1.88 | $2.06 | 52,800 | — | — |
| 1995-06-16 | $1.90 | $2.09 | 478,200 | — | — |
| 1995-06-15 | $1.92 | $2.11 | 410,100 | — | — |
| 1995-06-14 | $1.88 | $2.06 | 242,400 | — | — |
| 1995-06-13 | $1.83 | $2.02 | 45,300 | — | — |
| 1995-06-12 | $1.88 | $2.06 | 119,100 | — | — |
| 1995-06-09 | $1.88 | $2.06 | 66,000 | — | — |
| 1995-06-08 | $1.88 | $2.06 | 104,100 | — | — |
| 1995-06-07 | $1.88 | $2.06 | 21,600 | — | — |
| 1995-06-06 | $1.83 | $2.02 | 3,900 | — | — |
| 1995-06-05 | $1.83 | $2.02 | 29,700 | — | — |
| 1995-06-02 | $1.79 | $1.97 | 13,800 | — | — |
| 1995-06-01 | $1.71 | $1.88 | 5,400 | — | — |
| 1995-05-31 | $1.71 | $1.88 | 158,700 | — | — |
| 1995-05-30 | $1.79 | $1.97 | 16,800 | — | — |
| 1995-05-26 | $1.79 | $1.97 | 18,600 | — | — |
| 1995-05-25 | $1.75 | $1.92 | 20,100 | — | — |
| 1995-05-24 | $1.75 | $1.92 | 25,500 | — | — |
| 1995-05-23 | $1.83 | $2.02 | 15,900 | — | — |
| 1995-05-22 | $1.71 | $1.88 | 5,700 | — | — |
| 1995-05-19 | $1.83 | $2.02 | 13,500 | — | — |
| 1995-05-18 | $1.71 | $1.88 | 32,400 | — | — |
| 1995-05-17 | $1.83 | $2.02 | 24,600 | — | — |
| 1995-05-16 | $1.83 | $2.02 | 250,500 | — | — |
| 1995-05-15 | $1.83 | $2.02 | 68,700 | — | — |
| 1995-05-12 | $1.75 | $1.92 | 52,800 | — | — |
| 1995-05-11 | $1.75 | $1.92 | 30,600 | — | — |
| 1995-05-10 | $1.79 | $1.97 | 19,800 | — | — |
| 1995-05-09 | $1.83 | $2.02 | 85,500 | — | — |
| 1995-05-08 | $1.83 | $2.02 | 29,700 | — | — |
| 1995-05-05 | $1.83 | $2.02 | 159,300 | — | — |
| 1995-05-04 | $1.88 | $2.06 | 60,000 | — | — |
| 1995-05-03 | $1.79 | $1.97 | 107,400 | — | — |
| 1995-05-02 | $1.75 | $1.92 | 164,700 | — | — |
| 1995-05-01 | $1.71 | $1.88 | 270,900 | — | — |
| 1995-04-28 | $1.67 | $1.83 | 389,100 | — | — |
| 1995-04-27 | $1.63 | $1.79 | 58,200 | — | — |
| 1995-04-26 | $1.63 | $1.79 | 304,500 | — | — |
| 1995-04-25 | $1.63 | $1.79 | 409,200 | — | — |
| 1995-04-24 | $1.54 | $1.70 | 124,200 | — | — |
| 1995-04-21 | $1.44 | $1.58 | 153,000 | — | — |
| 1995-04-20 | $1.38 | $1.51 | 22,200 | — | — |
| 1995-04-19 | $1.42 | $1.56 | 90,300 | — | — |
| 1995-04-18 | $1.35 | $1.49 | 6,300 | — | — |
| 1995-04-17 | $1.33 | $1.47 | 87,000 | — | — |
| 1995-04-13 | $1.38 | $1.51 | 78,000 | — | — |
| 1995-04-12 | $1.33 | $1.47 | 12,000 | — | — |
| 1995-04-11 | $1.33 | $1.47 | 19,500 | — | — |
| 1995-04-10 | $1.38 | $1.51 | 21,000 | — | — |
| 1995-04-07 | $1.33 | $1.47 | 25,500 | — | — |
| 1995-04-06 | $1.33 | $1.47 | 8,700 | — | — |
| 1995-04-05 | $1.33 | $1.47 | 13,800 | — | — |
| 1995-04-04 | $1.33 | $1.47 | 30,600 | — | — |
| 1995-04-03 | $1.33 | $1.47 | 39,300 | — | — |
| 1995-03-31 | $1.33 | $1.47 | 1,200 | — | — |
| 1995-03-30 | $1.33 | $1.47 | 1,500 | — | — |
| 1995-03-29 | $1.33 | $1.47 | 15,600 | — | — |
| 1995-03-28 | $1.33 | $1.47 | 23,100 | — | — |
| 1995-03-27 | $1.33 | $1.47 | 88,200 | — | — |
| 1995-03-24 | $1.38 | $1.51 | 26,100 | — | — |
| 1995-03-23 | $1.33 | $1.47 | 55,500 | — | — |
| 1995-03-22 | $1.33 | $1.47 | 3,300 | — | — |
| 1995-03-21 | $1.33 | $1.47 | 95,700 | — | — |
| 1995-03-20 | $1.33 | $1.47 | 17,700 | — | — |
| 1995-03-17 | $1.33 | $1.47 | 131,700 | — | — |
| 1995-03-16 | $1.25 | $1.37 | 20,400 | — | — |
| 1995-03-15 | $1.35 | $1.49 | 40,200 | — | — |
| 1995-03-14 | $1.38 | $1.51 | 16,200 | — | — |
| 1995-03-13 | $1.33 | $1.47 | 1,800 | — | — |
| 1995-03-10 | $1.33 | $1.47 | 15,300 | — | — |
| 1995-03-09 | $1.29 | $1.42 | 18,900 | — | — |
| 1995-03-08 | $1.29 | $1.42 | 4,500 | — | — |
| 1995-03-07 | $1.33 | $1.47 | 61,800 | — | — |
| 1995-03-06 | $1.33 | $1.47 | 27,600 | — | — |
| 1995-03-03 | $1.29 | $1.42 | 1,500 | — | — |
| 1995-03-02 | $1.29 | $1.42 | 6,000 | — | — |
| 1995-03-01 | $1.29 | $1.42 | 60,000 | — | — |
| 1995-02-28 | $1.29 | $1.42 | 32,100 | — | — |
| 1995-02-27 | $1.33 | $1.47 | 5,100 | — | — |
| 1995-02-24 | $1.33 | $1.47 | 78,600 | — | — |
| 1995-02-23 | $1.29 | $1.42 | 122,400 | — | — |
| 1995-02-22 | $1.29 | $1.42 | 24,300 | — | — |
| 1995-02-21 | $1.29 | $1.42 | 8,100 | — | — |
| 1995-02-17 | $1.29 | $1.42 | 6,000 | — | — |
| 1995-02-16 | $1.29 | $1.42 | 22,500 | — | — |
| 1995-02-15 | $1.29 | $1.42 | 12,300 | — | — |
| 1995-02-14 | $1.33 | $1.47 | 52,800 | — | — |
| 1995-02-13 | $1.33 | $1.47 | 1,200 | — | — |
| 1995-02-10 | $1.25 | $1.37 | 88,500 | — | — |
| 1995-02-09 | $1.33 | $1.47 | 23,100 | — | — |
| 1995-02-08 | $1.25 | $1.37 | 18,600 | — | — |
| 1995-02-07 | $1.33 | $1.47 | 76,800 | — | — |
| 1995-02-06 | $1.29 | $1.42 | 53,400 | — | — |
| 1995-02-03 | $1.33 | $1.47 | 99,600 | — | — |
| 1995-02-02 | $1.31 | $1.44 | 88,500 | — | — |
| 1995-02-01 | $1.29 | $1.42 | 130,800 | — | — |
| 1995-01-31 | $1.33 | $1.47 | 101,100 | — | — |
| 1995-01-30 | $1.33 | $1.47 | 27,000 | — | — |
| 1995-01-27 | $1.25 | $1.37 | 4,500 | — | — |
| 1995-01-26 | $1.33 | $1.47 | 108,900 | — | — |
| 1995-01-25 | $1.25 | $1.37 | 20,100 | — | — |
| 1995-01-24 | $1.21 | $1.33 | 172,500 | — | — |
| 1995-01-23 | $1.29 | $1.42 | 14,100 | — | — |
| 1995-01-20 | $1.17 | $1.28 | 6,600 | — | — |
| 1995-01-19 | $1.21 | $1.33 | 0 | — | — |
| 1995-01-18 | $1.21 | $1.33 | 6,600 | — | — |
| 1995-01-17 | $1.21 | $1.33 | 10,800 | — | — |
| 1995-01-16 | $1.17 | $1.28 | 27,600 | — | — |
| 1995-01-13 | $1.19 | $1.31 | 55,500 | — | — |
| 1995-01-12 | $1.23 | $1.35 | 35,400 | — | — |
| 1995-01-11 | $1.23 | $1.35 | 15,600 | — | — |
| 1995-01-10 | $1.17 | $1.28 | 19,500 | — | — |
| 1995-01-09 | $1.17 | $1.28 | 22,800 | — | — |
| 1995-01-06 | $1.17 | $1.28 | 11,700 | — | — |
| 1995-01-05 | $1.29 | $1.42 | 15,600 | — | — |
| 1995-01-04 | $1.21 | $1.33 | 12,000 | — | — |
| 1995-01-03 | $1.17 | $1.28 | 14,100 | — | — |