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
- 1986-08-13 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 | $7.75 | $8.05 | 16,416,000 | — | — |
| 1995-12-28 | $7.66 | $7.95 | 11,456,800 | — | — |
| 1995-12-27 | $8.03 | $8.34 | 3,848,000 | — | — |
| 1995-12-26 | $8.03 | $8.34 | 3,197,600 | — | — |
| 1995-12-22 | $8.00 | $8.31 | 4,990,400 | — | — |
| 1995-12-21 | $8.13 | $8.44 | 8,092,000 | — | — |
| 1995-12-20 | $7.94 | $8.24 | 16,561,600 | — | — |
| 1995-12-19 | $7.97 | $8.28 | 30,795,200 | — | — |
| 1995-12-18 | $7.16 | $7.43 | 22,541,600 | — | — |
| 1995-12-15 | $7.78 | $8.08 | 23,587,200 | — | — |
| 1995-12-14 | $8.27 | $8.58 | 19,576,800 | — | — |
| 1995-12-13 | $9.00 | $9.35 | 11,942,400 | — | — |
| 1995-12-12 | $8.94 | $9.28 | 6,988,800 | — | — |
| 1995-12-11 | $9.00 | $9.35 | 12,775,200 | — | — |
| 1995-12-08 | $9.00 | $9.35 | 14,559,200 | — | — |
| 1995-12-07 | $8.56 | $8.89 | 13,200,000 | — | — |
| 1995-12-06 | $8.81 | $9.15 | 14,357,600 | — | — |
| 1995-12-05 | $9.02 | $9.36 | 16,420,800 | — | — |
| 1995-12-04 | $8.72 | $9.06 | 11,694,400 | — | — |
| 1995-12-01 | $8.38 | $8.70 | 6,965,600 | — | — |
| 1995-11-30 | $8.45 | $8.78 | 13,681,600 | — | — |
| 1995-11-29 | $8.55 | $8.88 | 13,920,800 | — | — |
| 1995-11-28 | $8.59 | $8.93 | 20,864,000 | — | — |
| 1995-11-27 | $8.13 | $8.44 | 18,155,200 | — | — |
| 1995-11-24 | $7.72 | $8.02 | 1,593,600 | — | — |
| 1995-11-22 | $7.63 | $7.92 | 12,387,200 | — | — |
| 1995-11-21 | $7.27 | $7.55 | 16,832,800 | — | — |
| 1995-11-20 | $7.38 | $7.66 | 12,960,800 | — | — |
| 1995-11-17 | $7.72 | $8.02 | 17,299,200 | — | — |
| 1995-11-16 | $7.97 | $8.28 | 17,186,400 | — | — |
| 1995-11-15 | $7.92 | $8.23 | 25,357,600 | — | — |
| 1995-11-14 | $7.59 | $7.89 | 30,665,600 | — | — |
| 1995-11-13 | $7.84 | $8.15 | 20,784,000 | — | — |
| 1995-11-10 | $8.34 | $8.67 | 26,337,600 | — | — |
| 1995-11-09 | $7.70 | $8.00 | 10,459,200 | — | — |
| 1995-11-08 | $7.56 | $7.85 | 7,471,200 | — | — |
| 1995-11-07 | $7.61 | $7.90 | 9,344,000 | — | — |
| 1995-11-06 | $7.78 | $8.08 | 7,920,800 | — | — |
| 1995-11-03 | $7.97 | $8.28 | 12,407,200 | — | — |
| 1995-11-02 | $7.59 | $7.89 | 19,736,000 | — | — |
| 1995-11-01 | $7.14 | $7.42 | 6,284,800 | — | — |
| 1995-10-31 | $7.13 | $7.40 | 6,984,800 | — | — |
| 1995-10-30 | $7.28 | $7.56 | 14,852,000 | — | — |
| 1995-10-27 | $6.78 | $7.04 | 6,588,800 | — | — |
| 1995-10-26 | $6.72 | $6.98 | 11,108,000 | — | — |
| 1995-10-25 | $7.06 | $7.33 | 10,484,000 | — | — |
| 1995-10-24 | $6.84 | $7.11 | 12,287,200 | — | — |
| 1995-10-23 | $6.50 | $6.75 | 8,231,200 | — | — |
| 1995-10-20 | $6.55 | $6.80 | 7,356,000 | — | — |
| 1995-10-19 | $6.59 | $6.85 | 7,924,000 | — | — |
| 1995-10-18 | $6.50 | $6.75 | 11,813,600 | — | — |
| 1995-10-17 | $6.28 | $6.52 | 12,191,200 | — | — |
| 1995-10-16 | $5.97 | $6.20 | 7,012,000 | — | — |
| 1995-10-13 | $6.16 | $6.39 | 7,453,600 | — | — |
| 1995-10-12 | $6.33 | $6.57 | 16,601,600 | — | — |
| 1995-10-11 | $5.84 | $6.07 | 14,142,400 | — | — |
| 1995-10-10 | $5.69 | $5.91 | 20,320,800 | — | — |
| 1995-10-09 | $6.11 | $6.35 | 13,076,800 | — | — |
| 1995-10-06 | $6.34 | $6.59 | 8,015,200 | — | — |
| 1995-10-05 | $6.53 | $6.78 | 6,768,000 | — | — |
| 1995-10-04 | $6.34 | $6.59 | 10,877,600 | — | — |
| 1995-10-03 | $6.53 | $6.78 | 7,904,000 | — | — |
| 1995-10-02 | $6.47 | $6.71 | 7,085,600 | — | — |
| 1995-09-29 | $6.47 | $6.71 | 7,828,800 | — | — |
| 1995-09-28 | $6.58 | $6.83 | 10,404,800 | — | — |
| 1995-09-27 | $6.38 | $6.61 | 16,009,600 | — | — |
| 1995-09-26 | $6.44 | $6.68 | 9,782,400 | — | — |
| 1995-09-25 | $6.47 | $6.71 | 5,159,200 | — | — |
| 1995-09-22 | $6.53 | $6.78 | 6,614,400 | — | — |
| 1995-09-21 | $6.52 | $6.76 | 16,404,000 | — | — |
| 1995-09-20 | $6.75 | $7.00 | 13,954,400 | — | — |
| 1995-09-19 | $6.75 | $7.00 | 34,483,200 | — | — |
| 1995-09-18 | $6.34 | $6.58 | 11,419,200 | — | — |
| 1995-09-15 | $6.11 | $6.34 | 40,211,200 | — | — |
| 1995-09-14 | $6.00 | $6.23 | 7,331,200 | — | — |
| 1995-09-13 | $6.27 | $6.50 | 6,974,400 | — | — |
| 1995-09-12 | $6.17 | $6.40 | 13,057,600 | — | — |
| 1995-09-11 | $6.13 | $6.36 | 9,710,400 | — | — |
| 1995-09-08 | $6.25 | $6.48 | 20,090,400 | — | — |
| 1995-09-07 | $6.38 | $6.61 | 9,607,200 | — | — |
| 1995-09-06 | $6.50 | $6.74 | 17,825,600 | — | — |
| 1995-09-05 | $6.38 | $6.61 | 20,939,200 | — | — |
| 1995-09-01 | $6.23 | $6.46 | 11,852,800 | — | — |
| 1995-08-31 | $6.38 | $6.61 | 33,911,200 | — | — |
| 1995-08-30 | $6.20 | $6.44 | 55,896,800 | — | — |
| 1995-08-29 | $6.78 | $7.04 | 17,738,400 | — | — |
| 1995-08-28 | $6.94 | $7.20 | 22,676,800 | — | — |
| 1995-08-25 | $7.36 | $7.64 | 10,764,000 | — | — |
| 1995-08-24 | $7.70 | $7.99 | 7,223,200 | — | — |
| 1995-08-23 | $7.78 | $8.07 | 11,792,800 | — | — |
| 1995-08-22 | $7.64 | $7.93 | 8,278,400 | — | — |
| 1995-08-21 | $7.31 | $7.59 | 7,615,200 | — | — |
| 1995-08-18 | $7.59 | $7.88 | 7,472,000 | — | — |
| 1995-08-17 | $7.84 | $8.14 | 8,064,800 | — | — |
| 1995-08-16 | $7.91 | $8.20 | 13,251,200 | — | — |
| 1995-08-15 | $7.41 | $7.68 | 7,190,400 | — | — |
| 1995-08-14 | $7.38 | $7.65 | 5,692,000 | — | — |
| 1995-08-11 | $7.31 | $7.59 | 2,027,200 | — | — |
| 1995-08-10 | $7.34 | $7.62 | 4,096,000 | — | — |
| 1995-08-09 | $7.38 | $7.66 | 9,682,400 | — | — |
| 1995-08-08 | $7.41 | $7.68 | 9,177,600 | — | — |
| 1995-08-07 | $7.16 | $7.43 | 5,425,600 | — | — |
| 1995-08-04 | $7.13 | $7.39 | 5,932,000 | — | — |
| 1995-08-03 | $7.02 | $7.28 | 12,203,200 | — | — |
| 1995-08-02 | $7.33 | $7.60 | 5,901,600 | — | — |
| 1995-08-01 | $7.59 | $7.88 | 8,651,200 | — | — |
| 1995-07-31 | $7.72 | $8.01 | 4,540,800 | — | — |
| 1995-07-28 | $7.78 | $8.07 | 7,696,800 | — | — |
| 1995-07-27 | $8.17 | $8.48 | 6,971,200 | — | — |
| 1995-07-26 | $7.94 | $8.24 | 7,134,400 | — | — |
| 1995-07-25 | $7.81 | $8.11 | 7,892,000 | — | — |
| 1995-07-24 | $7.72 | $8.01 | 5,992,800 | — | — |
| 1995-07-21 | $7.52 | $7.80 | 11,143,200 | — | — |
| 1995-07-20 | $7.33 | $7.60 | 7,691,200 | — | — |
| 1995-07-19 | $7.13 | $7.39 | 15,918,400 | — | — |
| 1995-07-18 | $7.61 | $7.90 | 14,680,000 | — | — |
| 1995-07-17 | $7.81 | $8.11 | 14,440,800 | — | — |
| 1995-07-14 | $7.47 | $7.75 | 6,820,800 | — | — |
| 1995-07-13 | $7.32 | $7.60 | 11,291,200 | — | — |
| 1995-07-12 | $7.14 | $7.41 | 9,552,800 | — | — |
| 1995-07-11 | $6.97 | $7.23 | 7,158,400 | — | — |
| 1995-07-10 | $7.16 | $7.43 | 6,740,000 | — | — |
| 1995-07-07 | $7.28 | $7.55 | 10,011,200 | — | — |
| 1995-07-06 | $7.36 | $7.64 | 4,496,000 | — | — |
| 1995-07-05 | $7.38 | $7.65 | 10,592,800 | — | — |
| 1995-07-03 | $7.28 | $7.55 | 1,215,200 | — | — |
| 1995-06-30 | $7.25 | $7.52 | 5,694,400 | — | — |
| 1995-06-29 | $7.30 | $7.56 | 12,230,400 | — | — |
| 1995-06-28 | $7.06 | $7.32 | 21,410,400 | — | — |
| 1995-06-27 | $7.00 | $7.26 | 14,684,000 | — | — |
| 1995-06-26 | $7.38 | $7.65 | 12,982,400 | — | — |
| 1995-06-23 | $7.66 | $7.94 | 53,564,800 | — | — |
| 1995-06-22 | $8.19 | $8.49 | 13,988,000 | — | — |
| 1995-06-21 | $7.92 | $8.21 | 12,409,600 | — | — |
| 1995-06-20 | $8.06 | $8.36 | 13,187,200 | — | — |
| 1995-06-19 | $7.78 | $8.07 | 10,096,000 | — | — |
| 1995-06-16 | $7.47 | $7.74 | 7,749,600 | — | — |
| 1995-06-15 | $7.47 | $7.74 | 11,632,800 | — | — |
| 1995-06-14 | $7.28 | $7.55 | 4,611,200 | — | — |
| 1995-06-13 | $7.28 | $7.55 | 11,145,600 | — | — |
| 1995-06-12 | $7.14 | $7.40 | 9,449,600 | — | — |
| 1995-06-09 | $7.22 | $7.48 | 6,249,600 | — | — |
| 1995-06-08 | $7.06 | $7.32 | 8,523,200 | — | — |
| 1995-06-07 | $6.69 | $6.93 | 3,535,200 | — | — |
| 1995-06-06 | $6.81 | $7.06 | 7,297,600 | — | — |
| 1995-06-05 | $6.81 | $7.06 | 14,614,400 | — | — |
| 1995-06-02 | $6.50 | $6.74 | 7,388,000 | — | — |
| 1995-06-01 | $6.55 | $6.80 | 7,789,600 | — | — |
| 1995-05-31 | $6.50 | $6.74 | 10,809,600 | — | — |
| 1995-05-30 | $6.66 | $6.90 | 9,770,400 | — | — |
| 1995-05-26 | $6.84 | $7.09 | 4,001,600 | — | — |
| 1995-05-25 | $6.91 | $7.16 | 7,685,600 | — | — |
| 1995-05-24 | $6.85 | $7.10 | 10,044,800 | — | — |
| 1995-05-23 | $7.09 | $7.35 | 10,228,800 | — | — |
| 1995-05-22 | $6.69 | $6.93 | 5,842,400 | — | — |
| 1995-05-19 | $6.75 | $7.00 | 8,454,400 | — | — |
| 1995-05-18 | $6.84 | $7.09 | 10,738,400 | — | — |
| 1995-05-17 | $7.13 | $7.39 | 10,340,000 | — | — |
| 1995-05-16 | $6.91 | $7.16 | 6,111,200 | — | — |
| 1995-05-15 | $7.09 | $7.35 | 9,297,600 | — | — |
| 1995-05-12 | $7.01 | $7.27 | 10,642,400 | — | — |
| 1995-05-11 | $6.94 | $7.19 | 9,860,800 | — | — |
| 1995-05-10 | $6.72 | $6.97 | 9,828,800 | — | — |
| 1995-05-09 | $6.81 | $7.06 | 9,516,000 | — | — |
| 1995-05-08 | $6.89 | $7.14 | 5,561,600 | — | — |
| 1995-05-05 | $6.72 | $6.97 | 7,533,600 | — | — |
| 1995-05-04 | $6.84 | $7.09 | 11,449,600 | — | — |
| 1995-05-03 | $6.91 | $7.16 | 8,519,200 | — | — |
| 1995-05-02 | $6.91 | $7.16 | 9,386,400 | — | — |
| 1995-05-01 | $7.25 | $7.52 | 8,620,800 | — | — |
| 1995-04-28 | $7.28 | $7.55 | 8,979,200 | — | — |
| 1995-04-27 | $7.06 | $7.32 | 13,384,800 | — | — |
| 1995-04-26 | $6.91 | $7.16 | 7,135,200 | — | — |
| 1995-04-25 | $7.02 | $7.27 | 16,940,800 | — | — |
| 1995-04-24 | $6.69 | $6.93 | 5,488,000 | — | — |
| 1995-04-21 | $6.53 | $6.77 | 12,240,800 | — | — |
| 1995-04-20 | $6.34 | $6.58 | 9,952,000 | — | — |
| 1995-04-19 | $6.25 | $6.48 | 8,584,800 | — | — |
| 1995-04-18 | $6.25 | $6.48 | 14,107,200 | — | — |
| 1995-04-17 | $6.38 | $6.61 | 7,842,400 | — | — |
| 1995-04-13 | $6.69 | $6.93 | 6,923,200 | — | — |
| 1995-04-12 | $6.70 | $6.95 | 10,963,200 | — | — |
| 1995-04-11 | $6.64 | $6.88 | 22,697,600 | — | — |
| 1995-04-10 | $6.34 | $6.58 | 15,804,000 | — | — |
| 1995-04-07 | $6.03 | $6.25 | 13,385,600 | — | — |
| 1995-04-06 | $6.03 | $6.25 | 10,881,600 | — | — |
| 1995-04-05 | $6.34 | $6.58 | 14,613,600 | — | — |
| 1995-04-04 | $6.03 | $6.25 | 3,904,800 | — | — |
| 1995-04-03 | $6.09 | $6.32 | 6,315,200 | — | — |
| 1995-03-31 | $6.19 | $6.41 | 13,678,400 | — | — |
| 1995-03-30 | $6.28 | $6.51 | 24,256,000 | — | — |
| 1995-03-29 | $6.03 | $6.25 | 20,971,200 | — | — |
| 1995-03-28 | $6.28 | $6.51 | 48,444,000 | — | — |
| 1995-03-27 | $5.91 | $6.12 | 23,573,600 | — | — |
| 1995-03-24 | $6.28 | $6.51 | 45,504,000 | — | — |
| 1995-03-23 | $4.84 | $5.02 | 13,239,200 | — | — |
| 1995-03-22 | $4.69 | $4.85 | 10,256,000 | — | — |
| 1995-03-21 | $4.50 | $4.66 | 6,430,400 | — | — |
| 1995-03-20 | $4.66 | $4.82 | 5,719,200 | — | — |
| 1995-03-17 | $4.75 | $4.92 | 5,152,000 | — | — |
| 1995-03-16 | $4.67 | $4.84 | 8,729,600 | — | — |
| 1995-03-15 | $4.66 | $4.82 | 4,636,000 | — | — |
| 1995-03-14 | $4.63 | $4.79 | 10,568,000 | — | — |
| 1995-03-13 | $4.47 | $4.63 | 4,333,600 | — | — |
| 1995-03-10 | $4.56 | $4.73 | 5,394,400 | — | — |
| 1995-03-09 | $4.66 | $4.82 | 5,577,600 | — | — |
| 1995-03-08 | $4.59 | $4.76 | 7,195,200 | — | — |
| 1995-03-07 | $4.41 | $4.56 | 5,526,400 | — | — |
| 1995-03-06 | $4.53 | $4.69 | 4,016,800 | — | — |
| 1995-03-03 | $4.47 | $4.63 | 8,049,600 | — | — |
| 1995-03-02 | $4.38 | $4.53 | 5,300,000 | — | — |
| 1995-03-01 | $4.41 | $4.56 | 10,280,000 | — | — |
| 1995-02-28 | $4.47 | $4.63 | 9,036,800 | — | — |
| 1995-02-27 | $4.22 | $4.37 | 3,096,000 | — | — |
| 1995-02-24 | $4.28 | $4.43 | 5,149,600 | — | — |
| 1995-02-23 | $4.45 | $4.61 | 7,945,600 | — | — |
| 1995-02-22 | $4.53 | $4.69 | 7,975,200 | — | — |
| 1995-02-21 | $4.48 | $4.64 | 17,552,000 | — | — |
| 1995-02-17 | $4.28 | $4.43 | 12,722,400 | — | — |
| 1995-02-16 | $4.31 | $4.47 | 20,340,800 | — | — |
| 1995-02-15 | $4.06 | $4.21 | 6,548,800 | — | — |
| 1995-02-14 | $4.00 | $4.14 | 4,912,800 | — | — |
| 1995-02-13 | $3.94 | $4.08 | 6,169,600 | — | — |
| 1995-02-10 | $4.00 | $4.14 | 17,648,000 | — | — |
| 1995-02-09 | $3.63 | $3.75 | 7,534,400 | — | — |
| 1995-02-08 | $3.72 | $3.85 | 3,356,000 | — | — |
| 1995-02-07 | $3.59 | $3.72 | 3,236,800 | — | — |
| 1995-02-06 | $3.67 | $3.80 | 5,584,800 | — | — |
| 1995-02-03 | $3.64 | $3.77 | 5,249,600 | — | — |
| 1995-02-02 | $3.72 | $3.85 | 4,609,600 | — | — |
| 1995-02-01 | $3.59 | $3.72 | 6,148,000 | — | — |
| 1995-01-31 | $3.62 | $3.75 | 6,424,800 | — | — |
| 1995-01-30 | $3.59 | $3.72 | 5,348,000 | — | — |
| 1995-01-27 | $3.75 | $3.88 | 3,288,800 | — | — |
| 1995-01-26 | $3.72 | $3.85 | 5,008,800 | — | — |
| 1995-01-25 | $3.75 | $3.88 | 13,884,000 | — | — |
| 1995-01-24 | $3.81 | $3.95 | 3,125,600 | — | — |
| 1995-01-23 | $3.81 | $3.95 | 7,396,000 | — | — |
| 1995-01-20 | $3.81 | $3.95 | 11,177,600 | — | — |
| 1995-01-19 | $3.91 | $4.05 | 5,085,600 | — | — |
| 1995-01-18 | $4.04 | $4.18 | 10,196,800 | — | — |
| 1995-01-17 | $4.06 | $4.21 | 17,280,800 | — | — |
| 1995-01-16 | $3.84 | $3.98 | 3,592,800 | — | — |
| 1995-01-13 | $3.91 | $4.05 | 2,968,000 | — | — |
| 1995-01-12 | $3.95 | $4.09 | 2,497,600 | — | — |
| 1995-01-11 | $3.88 | $4.01 | 3,709,600 | — | — |
| 1995-01-10 | $3.93 | $4.06 | 7,388,000 | — | — |
| 1995-01-09 | $3.86 | $3.99 | 5,432,000 | — | — |
| 1995-01-06 | $3.81 | $3.94 | 7,888,800 | — | — |
| 1995-01-05 | $3.73 | $3.86 | 25,738,400 | — | — |
| 1995-01-04 | $3.59 | $3.72 | 15,775,200 | — | — |
| 1995-01-03 | $3.70 | $3.82 | 6,311,200 | — | — |