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
- 1994-05-19 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 | $7.70 | $8.10 | 6,107 | — | — |
| 1995-12-28 | $7.56 | $7.95 | 185 | — | — |
| 1995-12-27 | $7.97 | $8.38 | 3,701 | — | — |
| 1995-12-26 | $7.97 | $8.32 | 2,961 | — | — |
| 1995-12-22 | $7.97 | $8.32 | 0 | — | — |
| 1995-12-21 | $7.97 | $8.32 | 2,036 | — | — |
| 1995-12-20 | $7.90 | $8.25 | 7,588 | — | — |
| 1995-12-19 | $7.97 | $8.32 | 925 | — | — |
| 1995-12-18 | $7.84 | $8.18 | 9,993 | — | — |
| 1995-12-15 | $7.70 | $8.04 | 14,250 | — | — |
| 1995-12-14 | $7.70 | $8.04 | 7,773 | — | — |
| 1995-12-13 | $7.43 | $7.76 | 1,110 | — | — |
| 1995-12-12 | $7.70 | $8.04 | 2,221 | — | — |
| 1995-12-11 | $7.70 | $8.04 | 2,961 | — | — |
| 1995-12-08 | $7.70 | $8.04 | 370 | — | — |
| 1995-12-07 | $7.43 | $7.76 | 185 | — | — |
| 1995-12-06 | $7.43 | $7.76 | 2,591 | — | — |
| 1995-12-05 | $7.56 | $7.90 | 4,627 | — | — |
| 1995-12-04 | $7.56 | $7.90 | 3,701 | — | — |
| 1995-12-01 | $7.43 | $7.76 | 0 | — | — |
| 1995-11-30 | $7.43 | $7.76 | 19,802 | — | — |
| 1995-11-29 | $7.43 | $7.76 | 0 | — | — |
| 1995-11-28 | $7.43 | $7.76 | 2,036 | — | — |
| 1995-11-27 | $7.56 | $7.90 | 2,036 | — | — |
| 1995-11-24 | $7.56 | $7.90 | 0 | — | — |
| 1995-11-22 | $7.56 | $7.90 | 740 | — | — |
| 1995-11-21 | $7.43 | $7.76 | 0 | — | — |
| 1995-11-20 | $7.43 | $7.76 | 0 | — | — |
| 1995-11-17 | $7.43 | $7.76 | 0 | — | — |
| 1995-11-16 | $7.43 | $7.76 | 1,481 | — | — |
| 1995-11-15 | $7.70 | $8.04 | 185 | — | — |
| 1995-11-14 | $7.29 | $7.62 | 0 | — | — |
| 1995-11-13 | $7.29 | $7.62 | 925 | — | — |
| 1995-11-10 | $7.56 | $7.90 | 185 | — | — |
| 1995-11-09 | $7.29 | $7.62 | 2,036 | — | — |
| 1995-11-08 | $7.56 | $7.90 | 7,958 | — | — |
| 1995-11-07 | $7.70 | $8.04 | 1,851 | — | — |
| 1995-11-06 | $7.70 | $8.04 | 0 | — | — |
| 1995-11-03 | $7.70 | $8.04 | 2,776 | — | — |
| 1995-11-02 | $7.43 | $7.76 | 370 | — | — |
| 1995-11-01 | $7.29 | $7.62 | 0 | — | — |
| 1995-10-31 | $7.29 | $7.62 | 1,851 | — | — |
| 1995-10-30 | $7.29 | $7.62 | 185 | — | — |
| 1995-10-27 | $7.29 | $7.62 | 1,110 | — | — |
| 1995-10-26 | $7.29 | $7.62 | 13,880 | — | — |
| 1995-10-25 | $7.43 | $7.76 | 3,331 | — | — |
| 1995-10-24 | $7.70 | $8.04 | 740 | — | — |
| 1995-10-23 | $7.70 | $8.04 | 1,851 | — | — |
| 1995-10-20 | $7.70 | $8.04 | 4,627 | — | — |
| 1995-10-19 | $7.70 | $8.04 | 185 | — | — |
| 1995-10-18 | $7.56 | $7.90 | 0 | — | — |
| 1995-10-17 | $7.56 | $7.90 | 15,360 | — | — |
| 1995-10-16 | $7.70 | $8.04 | 7,773 | — | — |
| 1995-10-13 | $7.56 | $7.90 | 4,071 | — | — |
| 1995-10-12 | $7.56 | $7.90 | 110,668 | — | — |
| 1995-10-11 | $7.56 | $7.90 | 26,649 | — | — |
| 1995-10-10 | $7.77 | $8.11 | 1,666 | — | — |
| 1995-10-09 | $7.43 | $7.76 | 12,029 | — | — |
| 1995-10-06 | $7.56 | $7.90 | 740 | — | — |
| 1995-10-05 | $7.36 | $7.69 | 0 | — | — |
| 1995-10-04 | $7.36 | $7.69 | 0 | — | — |
| 1995-10-03 | $7.36 | $7.69 | 0 | — | — |
| 1995-10-02 | $7.36 | $7.69 | 925 | — | — |
| 1995-09-29 | $7.84 | $8.18 | 1,295 | — | — |
| 1995-09-28 | $7.50 | $7.83 | 2,776 | — | — |
| 1995-09-27 | $7.29 | $7.56 | 3,331 | — | — |
| 1995-09-26 | $7.43 | $7.70 | 555 | — | — |
| 1995-09-25 | $7.70 | $7.98 | 0 | — | — |
| 1995-09-22 | $7.70 | $7.98 | 2,406 | — | — |
| 1995-09-21 | $7.70 | $7.98 | 0 | — | — |
| 1995-09-20 | $7.70 | $7.98 | 6,107 | — | — |
| 1995-09-19 | $7.43 | $7.70 | 2,776 | — | — |
| 1995-09-18 | $7.43 | $7.70 | 555 | — | — |
| 1995-09-15 | $7.70 | $7.98 | 0 | — | — |
| 1995-09-14 | $7.70 | $7.98 | 3,331 | — | — |
| 1995-09-13 | $7.56 | $7.84 | 8,513 | — | — |
| 1995-09-12 | $7.84 | $8.12 | 2,406 | — | — |
| 1995-09-11 | $7.56 | $7.84 | 11,104 | — | — |
| 1995-09-08 | $7.29 | $7.56 | 3,331 | — | — |
| 1995-09-07 | $7.29 | $7.56 | 2,406 | — | — |
| 1995-09-06 | $7.29 | $7.56 | 2,036 | — | — |
| 1995-09-05 | $7.63 | $7.91 | 2,591 | — | — |
| 1995-09-01 | $7.84 | $8.12 | 555 | — | — |
| 1995-08-31 | $7.56 | $7.84 | 5,182 | — | — |
| 1995-08-30 | $7.70 | $7.98 | 8,883 | — | — |
| 1995-08-29 | $7.42 | $7.69 | 0 | — | — |
| 1995-08-28 | $7.42 | $7.69 | 110,668 | — | — |
| 1995-08-25 | $7.56 | $7.84 | 16,841 | — | — |
| 1995-08-24 | $7.56 | $7.84 | 17,211 | — | — |
| 1995-08-23 | $6.75 | $7.00 | 0 | — | — |
| 1995-08-22 | $6.75 | $7.00 | 19,987 | — | — |
| 1995-08-21 | $7.29 | $7.56 | 10,919 | — | — |
| 1995-08-18 | $7.02 | $7.28 | 8,513 | — | — |
| 1995-08-17 | $6.89 | $7.14 | 18,136 | — | — |
| 1995-08-16 | $6.89 | $7.14 | 3,331 | — | — |
| 1995-08-15 | $6.75 | $7.00 | 0 | — | — |
| 1995-08-14 | $6.75 | $7.00 | 740 | — | — |
| 1995-08-11 | $6.62 | $6.86 | 0 | — | — |
| 1995-08-10 | $6.62 | $6.86 | 13,139 | — | — |
| 1995-08-09 | $6.75 | $7.00 | 5,922 | — | — |
| 1995-08-08 | $6.89 | $7.14 | 17,951 | — | — |
| 1995-08-07 | $6.89 | $7.14 | 4,442 | — | — |
| 1995-08-04 | $6.75 | $7.00 | 1,481 | — | — |
| 1995-08-03 | $6.69 | $6.93 | 19,802 | — | — |
| 1995-08-02 | $6.62 | $6.86 | 3,886 | — | — |
| 1995-08-01 | $6.75 | $7.00 | 8,513 | — | — |
| 1995-07-31 | $6.48 | $6.72 | 0 | — | — |
| 1995-07-28 | $6.48 | $6.72 | 0 | — | — |
| 1995-07-27 | $6.48 | $6.72 | 8,143 | — | — |
| 1995-07-26 | $6.43 | $6.67 | 5,675 | — | — |
| 1995-07-25 | $6.59 | $6.83 | 5,429 | — | — |
| 1995-07-24 | $6.79 | $7.04 | 18,260 | — | — |
| 1995-07-21 | $6.59 | $6.83 | 3,948 | — | — |
| 1995-07-20 | $6.74 | $6.98 | 12,338 | — | — |
| 1995-07-19 | $6.48 | $6.72 | 16,286 | — | — |
| 1995-07-18 | $6.79 | $7.04 | 6,416 | — | — |
| 1995-07-17 | $6.79 | $7.04 | 740 | — | — |
| 1995-07-14 | $6.59 | $6.83 | 5,182 | — | — |
| 1995-07-13 | $6.48 | $6.72 | 2,714 | — | — |
| 1995-07-12 | $6.48 | $6.72 | 9,870 | — | — |
| 1995-07-11 | $6.48 | $6.72 | 987 | — | — |
| 1995-07-10 | $6.28 | $6.51 | 11,351 | — | — |
| 1995-07-07 | $6.33 | $6.56 | 16,532 | — | — |
| 1995-07-06 | $6.18 | $6.41 | 7,649 | — | — |
| 1995-07-05 | $6.13 | $6.35 | 11,844 | — | — |
| 1995-07-03 | $6.28 | $6.51 | 3,948 | — | — |
| 1995-06-30 | $6.28 | $6.51 | 12,831 | — | — |
| 1995-06-29 | $6.28 | $6.51 | 22,208 | — | — |
| 1995-06-28 | $6.08 | $6.30 | 12,338 | — | — |
| 1995-06-27 | $6.08 | $6.26 | 4,688 | — | — |
| 1995-06-26 | $5.78 | $5.95 | 740 | — | — |
| 1995-06-23 | $5.78 | $5.95 | 1,974 | — | — |
| 1995-06-22 | $5.98 | $6.16 | 14,805 | — | — |
| 1995-06-21 | $5.98 | $6.16 | 1,481 | — | — |
| 1995-06-20 | $5.98 | $6.16 | 1,234 | — | — |
| 1995-06-19 | $5.98 | $6.16 | 5,675 | — | — |
| 1995-06-16 | $5.98 | $6.16 | 247 | — | — |
| 1995-06-15 | $5.78 | $5.95 | 9,130 | — | — |
| 1995-06-14 | $5.78 | $5.95 | 17,026 | — | — |
| 1995-06-13 | $5.98 | $6.16 | 13,571 | — | — |
| 1995-06-12 | $5.93 | $6.10 | 0 | — | — |
| 1995-06-09 | $5.93 | $6.10 | 2,714 | — | — |
| 1995-06-08 | $5.67 | $5.84 | 18,753 | — | — |
| 1995-06-07 | $5.78 | $5.95 | 3,948 | — | — |
| 1995-06-06 | $5.72 | $5.89 | 7,649 | — | — |
| 1995-06-05 | $5.57 | $5.74 | 2,468 | — | — |
| 1995-06-02 | $5.67 | $5.84 | 3,455 | — | — |
| 1995-06-01 | $5.57 | $5.74 | 494 | — | — |
| 1995-05-31 | $5.57 | $5.74 | 0 | — | — |
| 1995-05-30 | $5.57 | $5.74 | 13,078 | — | — |
| 1995-05-26 | $5.47 | $5.63 | 4,935 | — | — |
| 1995-05-25 | $5.67 | $5.84 | 1,727 | — | — |
| 1995-05-24 | $5.67 | $5.84 | 0 | — | — |
| 1995-05-23 | $5.67 | $5.84 | 10,610 | — | — |
| 1995-05-22 | $5.67 | $5.84 | 36,272 | — | — |
| 1995-05-19 | $5.62 | $5.79 | 7,403 | — | — |
| 1995-05-18 | $5.47 | $5.63 | 2,221 | — | — |
| 1995-05-17 | $5.47 | $5.63 | 4,195 | — | — |
| 1995-05-16 | $5.47 | $5.63 | 0 | — | — |
| 1995-05-15 | $5.47 | $5.63 | 17,273 | — | — |
| 1995-05-12 | $5.57 | $5.74 | 0 | — | — |
| 1995-05-11 | $5.57 | $5.74 | 9,870 | — | — |
| 1995-05-10 | $5.67 | $5.84 | 8,636 | — | — |
| 1995-05-09 | $5.67 | $5.84 | 4,442 | — | — |
| 1995-05-08 | $5.78 | $5.95 | 247 | — | — |
| 1995-05-05 | $5.62 | $5.79 | 1,974 | — | — |
| 1995-05-04 | $5.47 | $5.63 | 494 | — | — |
| 1995-05-03 | $5.62 | $5.79 | 0 | — | — |
| 1995-05-02 | $5.62 | $5.79 | 3,948 | — | — |
| 1995-05-01 | $5.37 | $5.53 | 0 | — | — |
| 1995-04-28 | $5.37 | $5.53 | 0 | — | — |
| 1995-04-27 | $5.37 | $5.53 | 2,961 | — | — |
| 1995-04-26 | $5.57 | $5.74 | 7,403 | — | — |
| 1995-04-25 | $5.37 | $5.53 | 247 | — | — |
| 1995-04-24 | $5.78 | $5.95 | 1,234 | — | — |
| 1995-04-21 | $5.37 | $5.53 | 29,857 | — | — |
| 1995-04-20 | $5.57 | $5.74 | 11,351 | — | — |
| 1995-04-19 | $5.37 | $5.53 | 987 | — | — |
| 1995-04-18 | $5.37 | $5.53 | 28,376 | — | — |
| 1995-04-17 | $5.37 | $5.53 | 2,961 | — | — |
| 1995-04-13 | $5.52 | $5.69 | 2,221 | — | — |
| 1995-04-12 | $5.37 | $5.53 | 13,571 | — | — |
| 1995-04-11 | $5.37 | $5.53 | 21,221 | — | — |
| 1995-04-10 | $5.37 | $5.53 | 8,636 | — | — |
| 1995-04-07 | $5.27 | $5.43 | 0 | — | — |
| 1995-04-06 | $5.27 | $5.43 | 2,961 | — | — |
| 1995-04-05 | $5.17 | $5.32 | 0 | — | — |
| 1995-04-04 | $5.17 | $5.32 | 0 | — | — |
| 1995-04-03 | $5.17 | $5.32 | 247 | — | — |
| 1995-03-31 | $5.27 | $5.43 | 0 | — | — |
| 1995-03-30 | $5.27 | $5.43 | 0 | — | — |
| 1995-03-29 | $5.27 | $5.43 | 20,974 | — | — |
| 1995-03-28 | $5.07 | $5.22 | 0 | — | — |
| 1995-03-27 | $5.07 | $5.22 | 0 | — | — |
| 1995-03-24 | $5.07 | $5.17 | 0 | — | — |
| 1995-03-23 | $5.07 | $5.17 | 740 | — | — |
| 1995-03-22 | $5.27 | $5.38 | 51,077 | — | — |
| 1995-03-21 | $5.27 | $5.38 | 247 | — | — |
| 1995-03-20 | $5.27 | $5.38 | 0 | — | — |
| 1995-03-17 | $5.27 | $5.38 | 8,390 | — | — |
| 1995-03-16 | $5.17 | $5.28 | 0 | — | — |
| 1995-03-15 | $5.17 | $5.28 | 11,844 | — | — |
| 1995-03-14 | $5.07 | $5.17 | 4,935 | — | — |
| 1995-03-13 | $5.22 | $5.33 | 0 | — | — |
| 1995-03-10 | $5.22 | $5.33 | 0 | — | — |
| 1995-03-09 | $5.22 | $5.33 | 0 | — | — |
| 1995-03-08 | $5.22 | $5.33 | 9,870 | — | — |
| 1995-03-07 | $5.07 | $5.17 | 4,935 | — | — |
| 1995-03-06 | $5.07 | $5.17 | 2,468 | — | — |
| 1995-03-03 | $5.07 | $5.17 | 3,208 | — | — |
| 1995-03-02 | $5.37 | $5.49 | 2,468 | — | — |
| 1995-03-01 | $5.07 | $5.17 | 0 | — | — |
| 1995-02-28 | $5.07 | $5.17 | 4,195 | — | — |
| 1995-02-27 | $5.07 | $5.17 | 494 | — | — |
| 1995-02-24 | $5.47 | $5.59 | 740 | — | — |
| 1995-02-23 | $5.07 | $5.17 | 8,143 | — | — |
| 1995-02-22 | $5.12 | $5.23 | 2,468 | — | — |
| 1995-02-21 | $4.96 | $5.07 | 2,468 | — | — |
| 1995-02-17 | $5.17 | $5.28 | 7,403 | — | — |
| 1995-02-16 | $5.07 | $5.17 | 4,935 | — | — |
| 1995-02-15 | $5.07 | $5.17 | 10,857 | — | — |
| 1995-02-14 | $5.27 | $5.38 | 494 | — | — |
| 1995-02-13 | $5.07 | $5.17 | 35,779 | — | — |
| 1995-02-10 | $4.86 | $4.97 | 247 | — | — |
| 1995-02-09 | $4.86 | $4.97 | 0 | — | — |
| 1995-02-08 | $4.86 | $4.97 | 1,974 | — | — |
| 1995-02-07 | $4.96 | $5.07 | 2,468 | — | — |
| 1995-02-06 | $5.17 | $5.28 | 3,701 | — | — |
| 1995-02-03 | $5.17 | $5.28 | 494 | — | — |
| 1995-02-02 | $5.12 | $5.23 | 25,169 | — | — |
| 1995-02-01 | $5.07 | $5.17 | 0 | — | — |
| 1995-01-31 | $5.07 | $5.17 | 2,468 | — | — |
| 1995-01-30 | $5.17 | $5.28 | 0 | — | — |
| 1995-01-27 | $5.17 | $5.28 | 4,195 | — | — |
| 1995-01-26 | $4.86 | $4.97 | 8,636 | — | — |
| 1995-01-25 | $5.17 | $5.28 | 2,468 | — | — |
| 1995-01-24 | $5.02 | $5.12 | 6,169 | — | — |
| 1995-01-23 | $5.12 | $5.23 | 3,455 | — | — |
| 1995-01-20 | $5.02 | $5.12 | 27,883 | — | — |
| 1995-01-19 | $4.86 | $4.97 | 40,714 | — | — |
| 1995-01-18 | $4.86 | $4.97 | 22,701 | — | — |
| 1995-01-17 | $4.96 | $5.07 | 33,558 | — | — |
| 1995-01-16 | $4.86 | $4.97 | 987 | — | — |
| 1995-01-13 | $4.86 | $4.97 | 2,468 | — | — |
| 1995-01-12 | $4.86 | $4.97 | 2,468 | — | — |
| 1995-01-11 | $5.07 | $5.17 | 2,468 | — | — |
| 1995-01-10 | $4.86 | $4.97 | 7,896 | — | — |
| 1995-01-09 | $4.86 | $4.97 | 0 | — | — |
| 1995-01-06 | $4.86 | $4.97 | 0 | — | — |
| 1995-01-05 | $4.86 | $4.97 | 0 | — | — |
| 1995-01-04 | $4.86 | $4.97 | 6,416 | — | — |
| 1995-01-03 | $4.91 | $5.02 | 6,662 | — | — |