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
- 1980-03-17 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 | $3.19 | $5.77 | 87,240 | — | — |
| 1995-12-28 | $3.28 | $5.94 | 92,448 | — | — |
| 1995-12-27 | $3.23 | $5.84 | 44,922 | — | — |
| 1995-12-26 | $3.21 | $5.80 | 14,974 | — | — |
| 1995-12-22 | $3.19 | $5.77 | 17,578 | — | — |
| 1995-12-21 | $3.17 | $5.73 | 57,292 | — | — |
| 1995-12-20 | $3.13 | $5.66 | 29,297 | — | — |
| 1995-12-19 | $3.11 | $5.63 | 55,339 | — | — |
| 1995-12-18 | $3.09 | $5.59 | 41,667 | — | — |
| 1995-12-15 | $3.13 | $5.66 | 48,177 | — | — |
| 1995-12-14 | $3.09 | $5.59 | 78,125 | — | — |
| 1995-12-13 | $3.05 | $5.52 | 41,667 | — | — |
| 1995-12-12 | $3.03 | $5.49 | 31,901 | — | — |
| 1995-12-11 | $3.03 | $5.49 | 27,995 | — | — |
| 1995-12-08 | $3.05 | $5.52 | 38,411 | — | — |
| 1995-12-07 | $3.07 | $5.56 | 13,672 | — | — |
| 1995-12-06 | $3.03 | $5.49 | 35,156 | — | — |
| 1995-12-05 | $3.03 | $5.49 | 39,714 | — | — |
| 1995-12-04 | $3.05 | $5.52 | 29,297 | — | — |
| 1995-12-01 | $3.03 | $5.49 | 33,203 | — | — |
| 1995-11-30 | $2.96 | $5.35 | 41,667 | — | — |
| 1995-11-29 | $3.01 | $5.46 | 46,875 | — | — |
| 1995-11-28 | $3.05 | $5.52 | 48,177 | — | — |
| 1995-11-27 | $3.07 | $5.56 | 66,406 | — | — |
| 1995-11-24 | $3.03 | $5.49 | 13,021 | — | — |
| 1995-11-22 | $3.05 | $5.52 | 47,526 | — | — |
| 1995-11-21 | $3.03 | $5.49 | 59,896 | — | — |
| 1995-11-20 | $3.01 | $5.46 | 38,411 | — | — |
| 1995-11-17 | $3.00 | $5.42 | 59,245 | — | — |
| 1995-11-16 | $3.01 | $5.46 | 44,922 | — | — |
| 1995-11-15 | $3.00 | $5.42 | 35,807 | — | — |
| 1995-11-14 | $2.98 | $5.39 | 1,962,891 | — | — |
| 1995-11-13 | $3.00 | $5.42 | 50,130 | — | — |
| 1995-11-10 | $2.96 | $5.35 | 16,276 | — | — |
| 1995-11-09 | $3.00 | $5.34 | 39,714 | — | — |
| 1995-11-08 | $3.00 | $5.34 | 76,172 | — | — |
| 1995-11-07 | $2.98 | $5.31 | 50,130 | — | — |
| 1995-11-06 | $2.96 | $5.27 | 40,365 | — | — |
| 1995-11-03 | $2.96 | $5.27 | 92,448 | — | — |
| 1995-11-02 | $2.98 | $5.31 | 59,245 | — | — |
| 1995-11-01 | $2.96 | $5.27 | 50,130 | — | — |
| 1995-10-31 | $2.96 | $5.27 | 95,052 | — | — |
| 1995-10-30 | $2.96 | $5.27 | 18,880 | — | — |
| 1995-10-27 | $2.94 | $5.24 | 27,995 | — | — |
| 1995-10-26 | $2.96 | $5.27 | 49,479 | — | — |
| 1995-10-25 | $2.96 | $5.27 | 86,589 | — | — |
| 1995-10-24 | $2.94 | $5.24 | 37,760 | — | — |
| 1995-10-23 | $2.98 | $5.31 | 35,156 | — | — |
| 1995-10-20 | $2.98 | $5.31 | 108,724 | — | — |
| 1995-10-19 | $2.96 | $5.27 | 76,172 | — | — |
| 1995-10-18 | $2.96 | $5.27 | 29,297 | — | — |
| 1995-10-17 | $2.94 | $5.24 | 28,646 | — | — |
| 1995-10-16 | $2.88 | $5.13 | 107,422 | — | — |
| 1995-10-13 | $2.86 | $5.10 | 18,880 | — | — |
| 1995-10-12 | $2.86 | $5.10 | 46,224 | — | — |
| 1995-10-11 | $2.82 | $5.03 | 70,964 | — | — |
| 1995-10-10 | $2.80 | $5.00 | 44,922 | — | — |
| 1995-10-09 | $2.80 | $5.00 | 20,182 | — | — |
| 1995-10-06 | $2.80 | $5.00 | 24,089 | — | — |
| 1995-10-05 | $2.82 | $5.03 | 44,271 | — | — |
| 1995-10-04 | $2.78 | $4.96 | 69,010 | — | — |
| 1995-10-03 | $2.78 | $4.96 | 44,271 | — | — |
| 1995-10-02 | $2.78 | $4.96 | 57,292 | — | — |
| 1995-09-29 | $2.78 | $4.96 | 65,104 | — | — |
| 1995-09-28 | $2.75 | $4.90 | 26,042 | — | — |
| 1995-09-27 | $2.75 | $4.90 | 84,635 | — | — |
| 1995-09-26 | $2.76 | $4.93 | 44,922 | — | — |
| 1995-09-25 | $2.76 | $4.93 | 35,156 | — | — |
| 1995-09-22 | $2.75 | $4.90 | 66,406 | — | — |
| 1995-09-21 | $2.76 | $4.93 | 42,318 | — | — |
| 1995-09-20 | $2.78 | $4.96 | 37,109 | — | — |
| 1995-09-19 | $2.76 | $4.93 | 11,068 | — | — |
| 1995-09-18 | $2.76 | $4.93 | 4,557 | — | — |
| 1995-09-15 | $2.76 | $4.93 | 137,370 | — | — |
| 1995-09-14 | $2.76 | $4.93 | 22,135 | — | — |
| 1995-09-13 | $2.78 | $4.96 | 39,062 | — | — |
| 1995-09-12 | $2.76 | $4.93 | 132,812 | — | — |
| 1995-09-11 | $2.76 | $4.93 | 18,880 | — | — |
| 1995-09-08 | $2.76 | $4.93 | 36,458 | — | — |
| 1995-09-07 | $2.78 | $4.96 | 80,729 | — | — |
| 1995-09-06 | $2.78 | $4.96 | 59,896 | — | — |
| 1995-09-05 | $2.76 | $4.93 | 42,318 | — | — |
| 1995-09-01 | $2.75 | $4.90 | 36,458 | — | — |
| 1995-08-31 | $2.76 | $4.93 | 42,318 | — | — |
| 1995-08-30 | $2.76 | $4.93 | 35,156 | — | — |
| 1995-08-29 | $2.76 | $4.93 | 21,484 | — | — |
| 1995-08-28 | $2.78 | $4.96 | 38,411 | — | — |
| 1995-08-25 | $2.78 | $4.96 | 27,995 | — | — |
| 1995-08-24 | $2.76 | $4.93 | 24,089 | — | — |
| 1995-08-23 | $2.80 | $5.00 | 49,479 | — | — |
| 1995-08-22 | $2.80 | $5.00 | 18,229 | — | — |
| 1995-08-21 | $2.80 | $5.00 | 18,880 | — | — |
| 1995-08-18 | $2.78 | $4.96 | 31,250 | — | — |
| 1995-08-17 | $2.78 | $4.96 | 80,729 | — | — |
| 1995-08-16 | $2.76 | $4.93 | 46,875 | — | — |
| 1995-08-15 | $2.76 | $4.93 | 42,318 | — | — |
| 1995-08-14 | $2.71 | $4.83 | 57,943 | — | — |
| 1995-08-11 | $2.71 | $4.83 | 100,260 | — | — |
| 1995-08-10 | $2.76 | $4.85 | 20,182 | — | — |
| 1995-08-09 | $2.75 | $4.82 | 18,880 | — | — |
| 1995-08-08 | $2.75 | $4.82 | 49,479 | — | — |
| 1995-08-07 | $2.75 | $4.82 | 29,297 | — | — |
| 1995-08-04 | $2.76 | $4.85 | 13,672 | — | — |
| 1995-08-03 | $2.78 | $4.88 | 11,068 | — | — |
| 1995-08-02 | $2.78 | $4.88 | 60,547 | — | — |
| 1995-08-01 | $2.75 | $4.82 | 18,880 | — | — |
| 1995-07-31 | $2.73 | $4.78 | 37,109 | — | — |
| 1995-07-28 | $2.71 | $4.75 | 55,990 | — | — |
| 1995-07-27 | $2.75 | $4.82 | 64,453 | — | — |
| 1995-07-26 | $2.76 | $4.85 | 50,130 | — | — |
| 1995-07-25 | $2.76 | $4.85 | 41,667 | — | — |
| 1995-07-24 | $2.80 | $4.92 | 65,104 | — | — |
| 1995-07-21 | $2.78 | $4.88 | 30,599 | — | — |
| 1995-07-20 | $2.78 | $4.88 | 5,208 | — | — |
| 1995-07-19 | $2.75 | $4.82 | 26,693 | — | — |
| 1995-07-18 | $2.80 | $4.92 | 33,203 | — | — |
| 1995-07-17 | $2.80 | $4.92 | 33,854 | — | — |
| 1995-07-14 | $2.76 | $4.85 | 245,443 | — | — |
| 1995-07-13 | $2.82 | $4.95 | 99,609 | — | — |
| 1995-07-12 | $2.86 | $5.02 | 47,526 | — | — |
| 1995-07-11 | $2.84 | $4.98 | 40,365 | — | — |
| 1995-07-10 | $2.86 | $5.02 | 70,312 | — | — |
| 1995-07-07 | $2.84 | $4.98 | 69,661 | — | — |
| 1995-07-06 | $2.84 | $4.98 | 27,344 | — | — |
| 1995-07-05 | $2.82 | $4.95 | 57,292 | — | — |
| 1995-07-03 | $2.80 | $4.92 | 10,417 | — | — |
| 1995-06-30 | $2.84 | $4.98 | 5,208 | — | — |
| 1995-06-29 | $2.84 | $4.98 | 35,156 | — | — |
| 1995-06-28 | $2.82 | $4.95 | 52,083 | — | — |
| 1995-06-27 | $2.88 | $5.05 | 80,729 | — | — |
| 1995-06-26 | $2.82 | $4.95 | 46,875 | — | — |
| 1995-06-23 | $2.80 | $4.92 | 60,547 | — | — |
| 1995-06-22 | $2.80 | $4.92 | 69,010 | — | — |
| 1995-06-21 | $2.80 | $4.92 | 32,552 | — | — |
| 1995-06-20 | $2.78 | $4.88 | 48,177 | — | — |
| 1995-06-19 | $2.78 | $4.88 | 27,995 | — | — |
| 1995-06-16 | $2.78 | $4.88 | 65,755 | — | — |
| 1995-06-15 | $2.78 | $4.88 | 20,182 | — | — |
| 1995-06-14 | $2.76 | $4.85 | 28,646 | — | — |
| 1995-06-13 | $2.78 | $4.88 | 34,505 | — | — |
| 1995-06-12 | $2.76 | $4.85 | 55,339 | — | — |
| 1995-06-09 | $2.76 | $4.85 | 14,323 | — | — |
| 1995-06-08 | $2.78 | $4.88 | 70,312 | — | — |
| 1995-06-07 | $2.76 | $4.85 | 83,984 | — | — |
| 1995-06-06 | $2.73 | $4.78 | 25,391 | — | — |
| 1995-06-05 | $2.75 | $4.82 | 51,432 | — | — |
| 1995-06-02 | $2.73 | $4.78 | 244,141 | — | — |
| 1995-06-01 | $2.73 | $4.78 | 164,714 | — | — |
| 1995-05-31 | $2.78 | $4.88 | 60,547 | — | — |
| 1995-05-30 | $2.78 | $4.88 | 43,620 | — | — |
| 1995-05-26 | $2.78 | $4.88 | 24,740 | — | — |
| 1995-05-25 | $2.76 | $4.85 | 37,760 | — | — |
| 1995-05-24 | $2.76 | $4.85 | 29,297 | — | — |
| 1995-05-23 | $2.76 | $4.85 | 55,990 | — | — |
| 1995-05-22 | $2.76 | $4.85 | 80,078 | — | — |
| 1995-05-19 | $2.76 | $4.85 | 14,323 | — | — |
| 1995-05-18 | $2.75 | $4.82 | 27,344 | — | — |
| 1995-05-17 | $2.75 | $4.82 | 27,344 | — | — |
| 1995-05-16 | $2.76 | $4.85 | 43,620 | — | — |
| 1995-05-15 | $2.76 | $4.85 | 22,786 | — | — |
| 1995-05-12 | $2.78 | $4.88 | 36,458 | — | — |
| 1995-05-11 | $2.78 | $4.88 | 48,828 | — | — |
| 1995-05-10 | $2.78 | $4.88 | 18,229 | — | — |
| 1995-05-09 | $2.76 | $4.85 | 46,224 | — | — |
| 1995-05-08 | $2.80 | $4.84 | 14,323 | — | — |
| 1995-05-05 | $2.78 | $4.81 | 36,458 | — | — |
| 1995-05-04 | $2.78 | $4.81 | 59,896 | — | — |
| 1995-05-03 | $2.78 | $4.81 | 17,578 | — | — |
| 1995-05-02 | $2.78 | $4.81 | 35,156 | — | — |
| 1995-05-01 | $2.75 | $4.74 | 53,385 | — | — |
| 1995-04-28 | $2.76 | $4.78 | 41,016 | — | — |
| 1995-04-27 | $2.78 | $4.81 | 54,687 | — | — |
| 1995-04-26 | $2.76 | $4.78 | 40,365 | — | — |
| 1995-04-25 | $2.76 | $4.78 | 43,620 | — | — |
| 1995-04-24 | $2.75 | $4.74 | 54,036 | — | — |
| 1995-04-21 | $2.75 | $4.74 | 26,042 | — | — |
| 1995-04-20 | $2.75 | $4.74 | 64,453 | — | — |
| 1995-04-19 | $2.75 | $4.74 | 54,036 | — | — |
| 1995-04-18 | $2.75 | $4.74 | 58,594 | — | — |
| 1995-04-17 | $2.80 | $4.84 | 60,547 | — | — |
| 1995-04-13 | $2.78 | $4.81 | 39,714 | — | — |
| 1995-04-12 | $2.78 | $4.81 | 69,010 | — | — |
| 1995-04-11 | $2.78 | $4.81 | 44,271 | — | — |
| 1995-04-10 | $2.76 | $4.78 | 50,781 | — | — |
| 1995-04-07 | $2.75 | $4.74 | 24,740 | — | — |
| 1995-04-06 | $2.78 | $4.81 | 87,891 | — | — |
| 1995-04-05 | $2.76 | $4.78 | 59,245 | — | — |
| 1995-04-04 | $2.73 | $4.71 | 42,969 | — | — |
| 1995-04-03 | $2.75 | $4.74 | 42,318 | — | — |
| 1995-03-31 | $2.75 | $4.74 | 3,255 | — | — |
| 1995-03-30 | $2.76 | $4.78 | 7,161 | — | — |
| 1995-03-29 | $2.75 | $4.74 | 26,693 | — | — |
| 1995-03-28 | $2.76 | $4.78 | 18,229 | — | — |
| 1995-03-27 | $2.76 | $4.78 | 24,740 | — | — |
| 1995-03-24 | $2.76 | $4.78 | 45,573 | — | — |
| 1995-03-23 | $2.78 | $4.81 | 37,109 | — | — |
| 1995-03-22 | $2.75 | $4.74 | 68,359 | — | — |
| 1995-03-21 | $2.75 | $4.74 | 13,672 | — | — |
| 1995-03-20 | $2.73 | $4.71 | 32,552 | — | — |
| 1995-03-17 | $2.75 | $4.74 | 66,406 | — | — |
| 1995-03-16 | $2.78 | $4.81 | 13,672 | — | — |
| 1995-03-15 | $2.78 | $4.81 | 14,323 | — | — |
| 1995-03-14 | $2.78 | $4.81 | 38,411 | — | — |
| 1995-03-13 | $2.76 | $4.78 | 54,036 | — | — |
| 1995-03-10 | $2.76 | $4.78 | 41,016 | — | — |
| 1995-03-09 | $2.78 | $4.81 | 80,078 | — | — |
| 1995-03-08 | $2.78 | $4.81 | 121,745 | — | — |
| 1995-03-07 | $2.73 | $4.71 | 51,432 | — | — |
| 1995-03-06 | $2.73 | $4.71 | 26,693 | — | — |
| 1995-03-03 | $2.76 | $4.78 | 24,740 | — | — |
| 1995-03-02 | $2.76 | $4.78 | 132,812 | — | — |
| 1995-03-01 | $2.75 | $4.74 | 71,615 | — | — |
| 1995-02-28 | $2.78 | $4.81 | 20,833 | — | — |
| 1995-02-27 | $2.76 | $4.78 | 73,568 | — | — |
| 1995-02-24 | $2.75 | $4.74 | 35,807 | — | — |
| 1995-02-23 | $2.75 | $4.74 | 43,620 | — | — |
| 1995-02-22 | $2.76 | $4.78 | 17,578 | — | — |
| 1995-02-21 | $2.75 | $4.74 | 49,479 | — | — |
| 1995-02-17 | $2.76 | $4.78 | 16,276 | — | — |
| 1995-02-16 | $2.75 | $4.74 | 57,943 | — | — |
| 1995-02-15 | $2.73 | $4.71 | 61,198 | — | — |
| 1995-02-14 | $2.73 | $4.71 | 55,339 | — | — |
| 1995-02-13 | $2.71 | $4.68 | 33,854 | — | — |
| 1995-02-10 | $2.73 | $4.71 | 26,042 | — | — |
| 1995-02-09 | $2.71 | $4.68 | 43,620 | — | — |
| 1995-02-08 | $2.73 | $4.71 | 35,807 | — | — |
| 1995-02-07 | $2.67 | $4.61 | 115,885 | — | — |
| 1995-02-06 | $2.73 | $4.63 | 55,339 | — | — |
| 1995-02-03 | $2.73 | $4.63 | 16,927 | — | — |
| 1995-02-02 | $2.73 | $4.63 | 10,417 | — | — |
| 1995-02-01 | $2.73 | $4.63 | 56,641 | — | — |
| 1995-01-31 | $2.75 | $4.67 | 22,786 | — | — |
| 1995-01-30 | $2.73 | $4.63 | 37,109 | — | — |
| 1995-01-27 | $2.73 | $4.63 | 45,573 | — | — |
| 1995-01-26 | $2.75 | $4.67 | 33,203 | — | — |
| 1995-01-25 | $2.75 | $4.67 | 16,276 | — | — |
| 1995-01-24 | $2.75 | $4.67 | 18,880 | — | — |
| 1995-01-23 | $2.73 | $4.63 | 37,109 | — | — |
| 1995-01-20 | $2.76 | $4.70 | 15,625 | — | — |
| 1995-01-19 | $2.75 | $4.67 | 26,693 | — | — |
| 1995-01-18 | $2.76 | $4.70 | 135,417 | — | — |
| 1995-01-17 | $2.75 | $4.67 | 29,948 | — | — |
| 1995-01-16 | $2.75 | $4.67 | 98,958 | — | — |
| 1995-01-13 | $2.73 | $4.63 | 54,687 | — | — |
| 1995-01-12 | $2.73 | $4.63 | 35,807 | — | — |
| 1995-01-11 | $2.73 | $4.63 | 31,250 | — | — |
| 1995-01-10 | $2.73 | $4.63 | 35,156 | — | — |
| 1995-01-09 | $2.73 | $4.63 | 14,974 | — | — |
| 1995-01-06 | $2.73 | $4.63 | 27,995 | — | — |
| 1995-01-05 | $2.73 | $4.63 | 104,167 | — | — |
| 1995-01-04 | $2.73 | $4.63 | 34,505 | — | — |
| 1995-01-03 | $2.73 | $4.63 | 142,578 | — | — |