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 | $6.94 | $9.88 | 72,000 | — | — |
| 1995-12-28 | $6.97 | $9.93 | 20,000 | — | — |
| 1995-12-27 | $6.97 | $9.93 | 23,600 | — | — |
| 1995-12-26 | $6.94 | $9.88 | 41,600 | — | — |
| 1995-12-22 | $6.97 | $9.93 | 7,600 | — | — |
| 1995-12-21 | $6.91 | $9.84 | 18,000 | — | — |
| 1995-12-20 | $6.91 | $9.84 | 30,000 | — | — |
| 1995-12-19 | $6.84 | $9.75 | 29,600 | — | — |
| 1995-12-18 | $6.94 | $9.88 | 40,400 | — | — |
| 1995-12-15 | $7.00 | $9.97 | 48,800 | — | — |
| 1995-12-14 | $6.94 | $9.88 | 9,600 | — | — |
| 1995-12-13 | $6.91 | $9.84 | 12,400 | — | — |
| 1995-12-12 | $6.88 | $9.79 | 18,000 | — | — |
| 1995-12-11 | $6.94 | $9.88 | 8,400 | — | — |
| 1995-12-08 | $6.94 | $9.88 | 400 | — | — |
| 1995-12-07 | $6.97 | $9.93 | 31,600 | — | — |
| 1995-12-06 | $7.00 | $9.97 | 30,000 | — | — |
| 1995-12-05 | $7.00 | $9.97 | 29,600 | — | — |
| 1995-12-04 | $7.13 | $10.15 | 153,200 | — | — |
| 1995-12-01 | $7.00 | $9.97 | 36,000 | — | — |
| 1995-11-30 | $7.03 | $10.02 | 6,800 | — | — |
| 1995-11-29 | $6.97 | $9.93 | 17,600 | — | — |
| 1995-11-28 | $6.84 | $9.75 | 4,000 | — | — |
| 1995-11-27 | $6.84 | $9.75 | 23,200 | — | — |
| 1995-11-24 | $6.88 | $9.79 | 2,000 | — | — |
| 1995-11-22 | $6.91 | $9.84 | 21,200 | — | — |
| 1995-11-21 | $6.84 | $9.75 | 18,800 | — | — |
| 1995-11-20 | $6.78 | $9.66 | 31,200 | — | — |
| 1995-11-17 | $6.75 | $9.62 | 14,000 | — | — |
| 1995-11-16 | $6.59 | $9.39 | 3,200 | — | — |
| 1995-11-15 | $6.56 | $9.35 | 1,600 | — | — |
| 1995-11-14 | $6.56 | $9.35 | 5,200 | — | — |
| 1995-11-13 | $6.56 | $9.35 | 14,800 | — | — |
| 1995-11-10 | $6.56 | $9.35 | 6,800 | — | — |
| 1995-11-09 | $6.56 | $9.35 | 17,200 | — | — |
| 1995-11-08 | $6.56 | $9.35 | 6,000 | — | — |
| 1995-11-07 | $6.56 | $9.35 | 7,200 | — | — |
| 1995-11-06 | $6.56 | $9.35 | 3,200 | — | — |
| 1995-11-03 | $6.59 | $9.39 | 16,000 | — | — |
| 1995-11-02 | $6.66 | $9.48 | 4,000 | — | — |
| 1995-11-01 | $6.69 | $9.53 | 14,000 | — | — |
| 1995-10-31 | $6.63 | $9.44 | 8,000 | — | — |
| 1995-10-30 | $6.63 | $9.44 | 3,200 | — | — |
| 1995-10-27 | $6.59 | $9.39 | 4,400 | — | — |
| 1995-10-26 | $6.66 | $9.48 | 12,800 | — | — |
| 1995-10-25 | $6.69 | $9.53 | 5,600 | — | — |
| 1995-10-24 | $6.75 | $9.62 | 4,400 | — | — |
| 1995-10-23 | $6.75 | $9.62 | 1,600 | — | — |
| 1995-10-20 | $6.75 | $9.62 | 10,400 | — | — |
| 1995-10-19 | $6.63 | $9.44 | 41,600 | — | — |
| 1995-10-18 | $6.56 | $9.35 | 7,200 | — | — |
| 1995-10-17 | $6.59 | $9.39 | 15,600 | — | — |
| 1995-10-16 | $6.69 | $9.53 | 45,600 | — | — |
| 1995-10-13 | $6.72 | $9.57 | 5,200 | — | — |
| 1995-10-12 | $6.75 | $9.62 | 10,000 | — | — |
| 1995-10-11 | $6.78 | $9.66 | 29,200 | — | — |
| 1995-10-10 | $6.81 | $9.65 | 17,600 | — | — |
| 1995-10-09 | $6.91 | $9.78 | 16,000 | — | — |
| 1995-10-06 | $6.91 | $9.78 | 51,200 | — | — |
| 1995-10-05 | $6.84 | $9.70 | 24,800 | — | — |
| 1995-10-04 | $6.72 | $9.52 | 44,400 | — | — |
| 1995-10-03 | $6.63 | $9.39 | 22,400 | — | — |
| 1995-10-02 | $6.59 | $9.34 | 32,400 | — | — |
| 1995-09-29 | $6.63 | $9.39 | 11,600 | — | — |
| 1995-09-28 | $6.59 | $9.34 | 10,400 | — | — |
| 1995-09-27 | $6.59 | $9.34 | 2,000 | — | — |
| 1995-09-26 | $6.59 | $9.34 | 3,600 | — | — |
| 1995-09-25 | $6.66 | $9.43 | 21,600 | — | — |
| 1995-09-22 | $6.69 | $9.47 | 23,200 | — | — |
| 1995-09-21 | $6.59 | $9.34 | 56,000 | — | — |
| 1995-09-20 | $6.66 | $9.43 | 42,800 | — | — |
| 1995-09-19 | $6.66 | $9.43 | 33,200 | — | — |
| 1995-09-18 | $6.63 | $9.39 | 87,600 | — | — |
| 1995-09-15 | $6.56 | $9.30 | 12,000 | — | — |
| 1995-09-14 | $6.56 | $9.30 | 6,400 | — | — |
| 1995-09-13 | $6.59 | $9.34 | 61,600 | — | — |
| 1995-09-12 | $6.56 | $9.30 | 83,200 | — | — |
| 1995-09-11 | $6.56 | $9.30 | 4,800 | — | — |
| 1995-09-08 | $6.56 | $9.30 | 24,000 | — | — |
| 1995-09-07 | $6.56 | $9.30 | 14,800 | — | — |
| 1995-09-06 | $6.53 | $9.25 | 5,600 | — | — |
| 1995-09-05 | $6.53 | $9.25 | 11,200 | — | — |
| 1995-09-01 | $6.44 | $9.12 | 11,600 | — | — |
| 1995-08-31 | $6.44 | $9.12 | 32,000 | — | — |
| 1995-08-30 | $6.47 | $9.16 | 2,400 | — | — |
| 1995-08-29 | $6.50 | $9.21 | 2,400 | — | — |
| 1995-08-28 | $6.47 | $9.16 | 35,200 | — | — |
| 1995-08-25 | $6.47 | $9.16 | 4,400 | — | — |
| 1995-08-24 | $6.47 | $9.16 | 9,600 | — | — |
| 1995-08-23 | $6.44 | $9.12 | 3,600 | — | — |
| 1995-08-22 | $6.47 | $9.16 | 4,800 | — | — |
| 1995-08-21 | $6.47 | $9.16 | 23,600 | — | — |
| 1995-08-18 | $6.44 | $9.12 | 8,400 | — | — |
| 1995-08-17 | $6.47 | $9.16 | 56,400 | — | — |
| 1995-08-16 | $6.41 | $9.08 | 2,800 | — | — |
| 1995-08-15 | $6.38 | $9.03 | 16,800 | — | — |
| 1995-08-14 | $6.41 | $9.08 | 24,400 | — | — |
| 1995-08-11 | $6.41 | $9.08 | 40,000 | — | — |
| 1995-08-10 | $6.34 | $8.99 | 133,600 | — | — |
| 1995-08-09 | $6.28 | $8.90 | 16,400 | — | — |
| 1995-08-08 | $6.28 | $8.90 | 39,200 | — | — |
| 1995-08-07 | $6.34 | $8.99 | 11,200 | — | — |
| 1995-08-04 | $6.34 | $8.99 | 27,200 | — | — |
| 1995-08-03 | $6.34 | $8.99 | 18,800 | — | — |
| 1995-08-02 | $6.31 | $8.94 | 96,000 | — | — |
| 1995-08-01 | $6.28 | $8.90 | 27,600 | — | — |
| 1995-07-31 | $6.25 | $8.86 | 52,000 | — | — |
| 1995-07-28 | $6.22 | $8.81 | 26,800 | — | — |
| 1995-07-27 | $6.25 | $8.86 | 54,800 | — | — |
| 1995-07-26 | $6.19 | $8.77 | 102,000 | — | — |
| 1995-07-25 | $6.16 | $8.72 | 45,200 | — | — |
| 1995-07-24 | $6.19 | $8.77 | 18,400 | — | — |
| 1995-07-21 | $6.09 | $8.63 | 40,000 | — | — |
| 1995-07-20 | $5.91 | $8.37 | 12,400 | — | — |
| 1995-07-19 | $5.84 | $8.28 | 10,800 | — | — |
| 1995-07-18 | $5.88 | $8.32 | 10,000 | — | — |
| 1995-07-17 | $5.88 | $8.32 | 29,200 | — | — |
| 1995-07-14 | $5.84 | $8.28 | 9,600 | — | — |
| 1995-07-13 | $5.91 | $8.37 | 18,400 | — | — |
| 1995-07-12 | $5.75 | $8.15 | 8,800 | — | — |
| 1995-07-11 | $5.78 | $8.14 | 13,200 | — | — |
| 1995-07-10 | $5.75 | $8.09 | 87,200 | — | — |
| 1995-07-07 | $5.84 | $8.23 | 7,200 | — | — |
| 1995-07-06 | $5.88 | $8.27 | 24,800 | — | — |
| 1995-07-05 | $5.78 | $8.14 | 16,400 | — | — |
| 1995-07-03 | $5.81 | $8.18 | 13,200 | — | — |
| 1995-06-30 | $5.78 | $8.14 | 28,800 | — | — |
| 1995-06-29 | $5.84 | $8.23 | 21,600 | — | — |
| 1995-06-28 | $5.84 | $8.23 | 4,800 | — | — |
| 1995-06-27 | $5.81 | $8.18 | 20,400 | — | — |
| 1995-06-26 | $5.78 | $8.14 | 16,400 | — | — |
| 1995-06-23 | $5.75 | $8.09 | 19,600 | — | — |
| 1995-06-22 | $5.59 | $7.87 | 31,600 | — | — |
| 1995-06-21 | $5.59 | $7.87 | 12,000 | — | — |
| 1995-06-20 | $5.56 | $7.83 | 257,600 | — | — |
| 1995-06-19 | $5.56 | $7.83 | 58,000 | — | — |
| 1995-06-16 | $5.59 | $7.87 | 19,600 | — | — |
| 1995-06-15 | $5.59 | $7.87 | 30,000 | — | — |
| 1995-06-14 | $5.50 | $7.74 | 99,600 | — | — |
| 1995-06-13 | $5.63 | $7.92 | 17,600 | — | — |
| 1995-06-12 | $5.69 | $8.01 | 27,200 | — | — |
| 1995-06-09 | $5.63 | $7.92 | 3,600 | — | — |
| 1995-06-08 | $5.63 | $7.92 | 14,800 | — | — |
| 1995-06-07 | $5.63 | $7.92 | 9,200 | — | — |
| 1995-06-06 | $5.72 | $8.05 | 51,200 | — | — |
| 1995-06-05 | $5.75 | $8.09 | 3,200 | — | — |
| 1995-06-02 | $5.72 | $8.05 | 12,800 | — | — |
| 1995-06-01 | $5.72 | $8.05 | 7,600 | — | — |
| 1995-05-31 | $5.69 | $8.01 | 2,800 | — | — |
| 1995-05-30 | $5.69 | $8.01 | 4,400 | — | — |
| 1995-05-26 | $5.75 | $8.09 | 20,000 | — | — |
| 1995-05-25 | $5.69 | $8.01 | 10,400 | — | — |
| 1995-05-24 | $5.63 | $7.92 | 13,200 | — | — |
| 1995-05-23 | $5.69 | $8.01 | 18,800 | — | — |
| 1995-05-22 | $5.66 | $7.96 | 20,000 | — | — |
| 1995-05-19 | $5.69 | $8.01 | 8,000 | — | — |
| 1995-05-18 | $5.75 | $8.09 | 6,400 | — | — |
| 1995-05-17 | $5.81 | $8.18 | 6,400 | — | — |
| 1995-05-16 | $5.78 | $8.14 | 286,400 | — | — |
| 1995-05-15 | $5.72 | $8.05 | 7,200 | — | — |
| 1995-05-12 | $5.72 | $8.05 | 10,400 | — | — |
| 1995-05-11 | $5.78 | $8.14 | 4,400 | — | — |
| 1995-05-10 | $5.78 | $8.14 | 11,200 | — | — |
| 1995-05-09 | $5.75 | $8.09 | 16,800 | — | — |
| 1995-05-08 | $5.78 | $8.14 | 8,800 | — | — |
| 1995-05-05 | $5.84 | $8.23 | 5,600 | — | — |
| 1995-05-04 | $5.78 | $8.14 | 158,000 | — | — |
| 1995-05-03 | $5.69 | $8.01 | 35,600 | — | — |
| 1995-05-02 | $5.75 | $8.09 | 1,200 | — | — |
| 1995-05-01 | $5.72 | $8.05 | 41,200 | — | — |
| 1995-04-28 | $5.78 | $8.14 | 22,000 | — | — |
| 1995-04-27 | $5.75 | $8.09 | 34,400 | — | — |
| 1995-04-26 | $5.78 | $8.14 | 35,600 | — | — |
| 1995-04-25 | $5.78 | $8.14 | 3,200 | — | — |
| 1995-04-24 | $5.75 | $8.09 | 93,600 | — | — |
| 1995-04-21 | $5.75 | $8.09 | 26,800 | — | — |
| 1995-04-20 | $5.81 | $8.18 | 50,800 | — | — |
| 1995-04-19 | $5.63 | $7.92 | 15,600 | — | — |
| 1995-04-18 | $5.56 | $7.83 | 16,400 | — | — |
| 1995-04-17 | $5.47 | $7.70 | 6,800 | — | — |
| 1995-04-13 | $5.44 | $7.65 | 42,800 | — | — |
| 1995-04-12 | $5.41 | $7.61 | 2,400 | — | — |
| 1995-04-11 | $5.41 | $7.61 | 18,000 | — | — |
| 1995-04-10 | $5.44 | $7.65 | 31,200 | — | — |
| 1995-04-07 | $5.41 | $7.61 | 120,800 | — | — |
| 1995-04-06 | $5.38 | $7.51 | 370,400 | — | — |
| 1995-04-05 | $5.47 | $7.64 | 22,000 | — | — |
| 1995-04-04 | $5.44 | $7.60 | 54,800 | — | — |
| 1995-04-03 | $5.59 | $7.82 | 53,600 | — | — |
| 1995-03-31 | $5.69 | $7.95 | 68,400 | — | — |
| 1995-03-30 | $5.63 | $7.86 | 11,200 | — | — |
| 1995-03-29 | $5.69 | $7.95 | 24,400 | — | — |
| 1995-03-28 | $5.69 | $7.95 | 51,600 | — | — |
| 1995-03-27 | $5.69 | $7.95 | 36,400 | — | — |
| 1995-03-24 | $5.59 | $7.82 | 32,800 | — | — |
| 1995-03-23 | $5.56 | $7.78 | 94,400 | — | — |
| 1995-03-22 | $5.50 | $7.69 | 123,600 | — | — |
| 1995-03-21 | $5.59 | $7.82 | 8,800 | — | — |
| 1995-03-20 | $5.63 | $7.86 | 5,600 | — | — |
| 1995-03-17 | $5.66 | $7.91 | 37,600 | — | — |
| 1995-03-16 | $5.69 | $7.95 | 17,200 | — | — |
| 1995-03-15 | $5.72 | $7.99 | 5,200 | — | — |
| 1995-03-14 | $5.66 | $7.91 | 20,400 | — | — |
| 1995-03-13 | $5.66 | $7.91 | 8,800 | — | — |
| 1995-03-10 | $5.66 | $7.91 | 28,000 | — | — |
| 1995-03-09 | $5.66 | $7.91 | 27,600 | — | — |
| 1995-03-08 | $5.69 | $7.95 | 16,400 | — | — |
| 1995-03-07 | $5.69 | $7.95 | 54,400 | — | — |
| 1995-03-06 | $5.69 | $7.95 | 47,600 | — | — |
| 1995-03-03 | $5.81 | $8.12 | 32,000 | — | — |
| 1995-03-02 | $5.78 | $8.08 | 27,200 | — | — |
| 1995-03-01 | $5.75 | $8.04 | 68,400 | — | — |
| 1995-02-28 | $5.75 | $8.04 | 40,400 | — | — |
| 1995-02-27 | $5.66 | $7.91 | 9,600 | — | — |
| 1995-02-24 | $5.72 | $7.99 | 179,600 | — | — |
| 1995-02-23 | $5.66 | $7.91 | 16,400 | — | — |
| 1995-02-22 | $5.59 | $7.82 | 8,400 | — | — |
| 1995-02-21 | $5.56 | $7.78 | 28,800 | — | — |
| 1995-02-17 | $5.59 | $7.82 | 30,000 | — | — |
| 1995-02-16 | $5.59 | $7.82 | 88,400 | — | — |
| 1995-02-15 | $5.59 | $7.82 | 46,400 | — | — |
| 1995-02-14 | $5.66 | $7.91 | 30,400 | — | — |
| 1995-02-13 | $5.81 | $8.12 | 7,200 | — | — |
| 1995-02-10 | $5.81 | $8.12 | 38,800 | — | — |
| 1995-02-09 | $5.94 | $8.30 | 14,000 | — | — |
| 1995-02-08 | $6.03 | $8.43 | 7,200 | — | — |
| 1995-02-07 | $6.00 | $8.39 | 52,800 | — | — |
| 1995-02-06 | $5.91 | $8.26 | 20,800 | — | — |
| 1995-02-03 | $5.94 | $8.30 | 126,000 | — | — |
| 1995-02-02 | $5.94 | $8.30 | 16,800 | — | — |
| 1995-02-01 | $5.91 | $8.26 | 30,000 | — | — |
| 1995-01-31 | $5.94 | $8.30 | 15,600 | — | — |
| 1995-01-30 | $5.97 | $8.34 | 23,600 | — | — |
| 1995-01-27 | $6.06 | $8.47 | 39,200 | — | — |
| 1995-01-26 | $5.97 | $8.34 | 36,800 | — | — |
| 1995-01-25 | $5.84 | $8.17 | 6,800 | — | — |
| 1995-01-24 | $5.81 | $8.12 | 59,200 | — | — |
| 1995-01-23 | $5.72 | $7.99 | 36,400 | — | — |
| 1995-01-20 | $5.69 | $7.95 | 37,200 | — | — |
| 1995-01-19 | $5.66 | $7.91 | 23,600 | — | — |
| 1995-01-18 | $5.63 | $7.86 | 35,600 | — | — |
| 1995-01-17 | $5.63 | $7.86 | 40,800 | — | — |
| 1995-01-16 | $5.69 | $7.95 | 24,000 | — | — |
| 1995-01-13 | $5.72 | $7.99 | 26,400 | — | — |
| 1995-01-12 | $5.66 | $7.91 | 8,800 | — | — |
| 1995-01-11 | $5.66 | $7.91 | 16,400 | — | — |
| 1995-01-10 | $5.66 | $7.91 | 18,400 | — | — |
| 1995-01-09 | $5.75 | $8.04 | 17,600 | — | — |
| 1995-01-06 | $5.72 | $7.94 | 55,200 | — | — |
| 1995-01-05 | $5.69 | $7.90 | 6,400 | — | — |
| 1995-01-04 | $5.63 | $7.81 | 106,400 | — | — |
| 1995-01-03 | $5.66 | $7.85 | 115,200 | — | — |