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 | $8.67 | $10.80 | 155,588 | — | — |
| 1995-12-28 | $8.59 | $10.71 | 80,325 | — | — |
| 1995-12-27 | $8.41 | $10.48 | 154,238 | — | — |
| 1995-12-26 | $8.26 | $10.29 | 30,713 | — | — |
| 1995-12-22 | $8.04 | $10.02 | 51,975 | — | — |
| 1995-12-21 | $7.78 | $9.69 | 335,138 | — | — |
| 1995-12-20 | $7.59 | $9.46 | 48,938 | — | — |
| 1995-12-19 | $7.41 | $9.23 | 34,425 | — | — |
| 1995-12-18 | $7.30 | $9.09 | 96,863 | — | — |
| 1995-12-15 | $7.37 | $9.19 | 78,638 | — | — |
| 1995-12-14 | $7.48 | $9.32 | 34,425 | — | — |
| 1995-12-13 | $7.41 | $9.23 | 83,025 | — | — |
| 1995-12-12 | $7.56 | $9.42 | 165,038 | — | — |
| 1995-12-11 | $7.63 | $9.51 | 163,013 | — | — |
| 1995-12-08 | $7.52 | $9.37 | 20,925 | — | — |
| 1995-12-07 | $7.48 | $9.32 | 23,625 | — | — |
| 1995-12-06 | $7.44 | $9.28 | 47,588 | — | — |
| 1995-12-05 | $7.52 | $9.37 | 123,525 | — | — |
| 1995-12-04 | $7.51 | $9.35 | 78,469 | — | — |
| 1995-12-01 | $7.56 | $9.42 | 14,175 | — | — |
| 1995-11-30 | $7.58 | $9.45 | 58,725 | — | — |
| 1995-11-29 | $7.41 | $9.23 | 24,300 | — | — |
| 1995-11-28 | $7.41 | $9.23 | 38,475 | — | — |
| 1995-11-27 | $7.31 | $9.11 | 114,919 | — | — |
| 1995-11-24 | $7.41 | $9.23 | 4,556 | — | — |
| 1995-11-22 | $7.41 | $9.23 | 10,125 | — | — |
| 1995-11-21 | $7.43 | $9.26 | 57,713 | — | — |
| 1995-11-20 | $7.53 | $9.39 | 53,156 | — | — |
| 1995-11-17 | $7.56 | $9.42 | 62,269 | — | — |
| 1995-11-16 | $7.46 | $9.29 | 66,319 | — | — |
| 1995-11-15 | $7.36 | $9.17 | 159,469 | — | — |
| 1995-11-14 | $7.46 | $9.29 | 454,106 | — | — |
| 1995-11-13 | $7.51 | $9.35 | 106,313 | — | — |
| 1995-11-10 | $7.65 | $9.49 | 70,369 | — | — |
| 1995-11-09 | $7.70 | $9.55 | 56,194 | — | — |
| 1995-11-08 | $7.70 | $9.55 | 245,025 | — | — |
| 1995-11-07 | $7.73 | $9.58 | 123,019 | — | — |
| 1995-11-06 | $7.73 | $9.58 | 75,938 | — | — |
| 1995-11-03 | $7.58 | $9.40 | 44,550 | — | — |
| 1995-11-02 | $7.46 | $9.24 | 17,719 | — | — |
| 1995-11-01 | $7.51 | $9.30 | 127,575 | — | — |
| 1995-10-31 | $7.16 | $8.88 | 100,238 | — | — |
| 1995-10-30 | $7.04 | $8.72 | 246,038 | — | — |
| 1995-10-27 | $6.94 | $8.60 | 172,631 | — | — |
| 1995-10-26 | $6.96 | $8.63 | 43,031 | — | — |
| 1995-10-25 | $6.96 | $8.63 | 341,719 | — | — |
| 1995-10-24 | $6.96 | $8.63 | 7,088 | — | — |
| 1995-10-23 | $6.94 | $8.60 | 435,375 | — | — |
| 1995-10-20 | $6.91 | $8.57 | 158,963 | — | — |
| 1995-10-19 | $7.01 | $8.69 | 315,394 | — | — |
| 1995-10-18 | $6.91 | $8.57 | 513,338 | — | — |
| 1995-10-17 | $6.79 | $8.42 | 75,938 | — | — |
| 1995-10-16 | $6.77 | $8.39 | 310,331 | — | — |
| 1995-10-13 | $6.77 | $8.39 | 72,394 | — | — |
| 1995-10-12 | $6.72 | $8.32 | 1,013 | — | — |
| 1995-10-11 | $6.72 | $8.32 | 35,438 | — | — |
| 1995-10-10 | $6.69 | $8.29 | 16,706 | — | — |
| 1995-10-09 | $6.72 | $8.32 | 6,075 | — | — |
| 1995-10-06 | $6.74 | $8.36 | 43,538 | — | — |
| 1995-10-05 | $6.74 | $8.36 | 26,831 | — | — |
| 1995-10-04 | $6.72 | $8.32 | 65,306 | — | — |
| 1995-10-03 | $6.69 | $8.29 | 19,238 | — | — |
| 1995-10-02 | $6.79 | $8.42 | 118,463 | — | — |
| 1995-09-29 | $6.69 | $8.29 | 47,081 | — | — |
| 1995-09-28 | $6.67 | $8.26 | 10,631 | — | — |
| 1995-09-27 | $6.67 | $8.26 | 150,863 | — | — |
| 1995-09-26 | $6.67 | $8.26 | 8,606 | — | — |
| 1995-09-25 | $6.62 | $8.20 | 67,331 | — | — |
| 1995-09-22 | $6.54 | $8.11 | 90,113 | — | — |
| 1995-09-21 | $6.64 | $8.23 | 96,694 | — | — |
| 1995-09-20 | $6.64 | $8.23 | 6,581 | — | — |
| 1995-09-19 | $6.67 | $8.26 | 5,063 | — | — |
| 1995-09-18 | $6.62 | $8.20 | 58,725 | — | — |
| 1995-09-15 | $6.62 | $8.20 | 17,213 | — | — |
| 1995-09-14 | $6.62 | $8.20 | 18,225 | — | — |
| 1995-09-13 | $6.67 | $8.26 | 14,681 | — | — |
| 1995-09-12 | $6.69 | $8.29 | 9,113 | — | — |
| 1995-09-11 | $6.69 | $8.29 | 73,913 | — | — |
| 1995-09-08 | $6.67 | $8.26 | 31,388 | — | — |
| 1995-09-07 | $6.72 | $8.32 | 275,906 | — | — |
| 1995-09-06 | $6.72 | $8.32 | 6,581 | — | — |
| 1995-09-05 | $6.69 | $8.29 | 165,544 | — | — |
| 1995-09-01 | $6.72 | $8.32 | 97,200 | — | — |
| 1995-08-31 | $6.69 | $8.29 | 8,606 | — | — |
| 1995-08-30 | $6.72 | $8.32 | 24,300 | — | — |
| 1995-08-29 | $6.72 | $8.32 | 289,575 | — | — |
| 1995-08-28 | $6.67 | $8.26 | 15,694 | — | — |
| 1995-08-25 | $6.72 | $8.32 | 152,888 | — | — |
| 1995-08-24 | $6.69 | $8.29 | 1,519 | — | — |
| 1995-08-23 | $6.69 | $8.29 | 6,581 | — | — |
| 1995-08-22 | $6.67 | $8.26 | 22,781 | — | — |
| 1995-08-21 | $6.67 | $8.26 | 5,569 | — | — |
| 1995-08-18 | $6.59 | $8.17 | 11,644 | — | — |
| 1995-08-17 | $6.64 | $8.23 | 3,544 | — | — |
| 1995-08-16 | $6.57 | $8.14 | 15,188 | — | — |
| 1995-08-15 | $6.57 | $8.14 | 18,731 | — | — |
| 1995-08-14 | $6.57 | $8.14 | 8,100 | — | — |
| 1995-08-11 | $6.47 | $8.02 | 38,981 | — | — |
| 1995-08-10 | $6.44 | $7.94 | 15,694 | — | — |
| 1995-08-09 | $6.44 | $7.94 | 67,331 | — | — |
| 1995-08-08 | $6.37 | $7.85 | 17,719 | — | — |
| 1995-08-07 | $6.32 | $7.79 | 41,006 | — | — |
| 1995-08-04 | $6.37 | $7.85 | 66,825 | — | — |
| 1995-08-03 | $6.35 | $7.82 | 16,200 | — | — |
| 1995-08-02 | $6.32 | $7.79 | 24,806 | — | — |
| 1995-08-01 | $6.42 | $7.91 | 14,175 | — | — |
| 1995-07-31 | $6.44 | $7.94 | 32,400 | — | — |
| 1995-07-28 | $6.32 | $7.79 | 18,225 | — | — |
| 1995-07-27 | $6.25 | $7.70 | 80,494 | — | — |
| 1995-07-26 | $6.22 | $7.67 | 26,831 | — | — |
| 1995-07-25 | $6.22 | $7.67 | 66,319 | — | — |
| 1995-07-24 | $6.27 | $7.73 | 22,275 | — | — |
| 1995-07-21 | $6.27 | $7.73 | 0 | — | — |
| 1995-07-20 | $6.27 | $7.73 | 12,150 | — | — |
| 1995-07-19 | $6.25 | $7.70 | 9,113 | — | — |
| 1995-07-18 | $6.27 | $7.73 | 30,881 | — | — |
| 1995-07-17 | $6.32 | $7.79 | 39,994 | — | — |
| 1995-07-14 | $6.35 | $7.82 | 29,363 | — | — |
| 1995-07-13 | $6.25 | $7.70 | 94,163 | — | — |
| 1995-07-12 | $6.12 | $7.55 | 59,231 | — | — |
| 1995-07-11 | $6.20 | $7.64 | 72,900 | — | — |
| 1995-07-10 | $5.96 | $7.35 | 26,325 | — | — |
| 1995-07-07 | $6.07 | $7.49 | 15,694 | — | — |
| 1995-07-06 | $6.10 | $7.52 | 5,063 | — | — |
| 1995-07-05 | $6.05 | $7.46 | 3,544 | — | — |
| 1995-07-03 | $6.05 | $7.46 | 0 | — | — |
| 1995-06-30 | $6.05 | $7.46 | 9,619 | — | — |
| 1995-06-29 | $6.02 | $7.43 | 9,619 | — | — |
| 1995-06-28 | $6.05 | $7.46 | 6,075 | — | — |
| 1995-06-27 | $6.10 | $7.52 | 65,813 | — | — |
| 1995-06-26 | $6.12 | $7.55 | 18,731 | — | — |
| 1995-06-23 | $6.17 | $7.61 | 38,981 | — | — |
| 1995-06-22 | $6.07 | $7.49 | 28,350 | — | — |
| 1995-06-21 | $6.02 | $7.43 | 4,556 | — | — |
| 1995-06-20 | $6.02 | $7.43 | 25,313 | — | — |
| 1995-06-19 | $6.00 | $7.40 | 4,050 | — | — |
| 1995-06-16 | $6.02 | $7.43 | 6,075 | — | — |
| 1995-06-15 | $5.98 | $7.37 | 6,581 | — | — |
| 1995-06-14 | $6.00 | $7.40 | 8,606 | — | — |
| 1995-06-13 | $5.98 | $7.37 | 32,906 | — | — |
| 1995-06-12 | $5.98 | $7.37 | 6,075 | — | — |
| 1995-06-09 | $6.02 | $7.43 | 20,756 | — | — |
| 1995-06-08 | $6.02 | $7.43 | 4,050 | — | — |
| 1995-06-07 | $5.98 | $7.37 | 40,500 | — | — |
| 1995-06-06 | $5.90 | $7.27 | 195,919 | — | — |
| 1995-06-05 | $5.75 | $7.09 | 98,213 | — | — |
| 1995-06-02 | $5.60 | $6.91 | 666,731 | — | — |
| 1995-06-01 | $5.51 | $6.79 | 284,006 | — | — |
| 1995-05-31 | $5.48 | $6.76 | 131,625 | — | — |
| 1995-05-30 | $5.48 | $6.76 | 131,119 | — | — |
| 1995-05-26 | $5.48 | $6.76 | 46,575 | — | — |
| 1995-05-25 | $5.53 | $6.82 | 19,744 | — | — |
| 1995-05-24 | $5.58 | $6.88 | 15,188 | — | — |
| 1995-05-23 | $5.75 | $7.09 | 23,794 | — | — |
| 1995-05-22 | $5.80 | $7.15 | 0 | — | — |
| 1995-05-19 | $5.80 | $7.15 | 4,556 | — | — |
| 1995-05-18 | $5.80 | $7.15 | 16,706 | — | — |
| 1995-05-17 | $5.85 | $7.21 | 45,056 | — | — |
| 1995-05-16 | $5.90 | $7.27 | 66,825 | — | — |
| 1995-05-15 | $5.83 | $7.18 | 55,181 | — | — |
| 1995-05-12 | $5.93 | $7.30 | 89,100 | — | — |
| 1995-05-11 | $6.02 | $7.43 | 22,275 | — | — |
| 1995-05-10 | $6.00 | $7.40 | 54,169 | — | — |
| 1995-05-09 | $6.02 | $7.43 | 13,163 | — | — |
| 1995-05-08 | $5.95 | $7.29 | 19,744 | — | — |
| 1995-05-05 | $5.95 | $7.29 | 11,138 | — | — |
| 1995-05-04 | $5.98 | $7.32 | 65,813 | — | — |
| 1995-05-03 | $5.98 | $7.32 | 21,769 | — | — |
| 1995-05-02 | $6.02 | $7.38 | 28,350 | — | — |
| 1995-05-01 | $6.05 | $7.41 | 61,256 | — | — |
| 1995-04-28 | $6.12 | $7.50 | 35,944 | — | — |
| 1995-04-27 | $6.17 | $7.56 | 13,669 | — | — |
| 1995-04-26 | $6.27 | $7.68 | 59,738 | — | — |
| 1995-04-25 | $6.27 | $7.68 | 16,200 | — | — |
| 1995-04-24 | $6.27 | $7.68 | 32,400 | — | — |
| 1995-04-21 | $6.25 | $7.65 | 76,950 | — | — |
| 1995-04-20 | $6.32 | $7.75 | 96,188 | — | — |
| 1995-04-19 | $6.17 | $7.56 | 3,544 | — | — |
| 1995-04-18 | $6.17 | $7.56 | 15,188 | — | — |
| 1995-04-17 | $6.15 | $7.53 | 14,175 | — | — |
| 1995-04-13 | $6.15 | $7.53 | 13,669 | — | — |
| 1995-04-12 | $6.20 | $7.59 | 9,619 | — | — |
| 1995-04-11 | $6.12 | $7.50 | 15,188 | — | — |
| 1995-04-10 | $6.12 | $7.50 | 23,794 | — | — |
| 1995-04-07 | $6.10 | $7.47 | 38,981 | — | — |
| 1995-04-06 | $6.12 | $7.50 | 8,100 | — | — |
| 1995-04-05 | $6.12 | $7.50 | 7,088 | — | — |
| 1995-04-04 | $6.07 | $7.44 | 23,794 | — | — |
| 1995-04-03 | $6.02 | $7.38 | 39,994 | — | — |
| 1995-03-31 | $6.00 | $7.35 | 32,400 | — | — |
| 1995-03-30 | $6.00 | $7.35 | 5,063 | — | — |
| 1995-03-29 | $6.02 | $7.38 | 26,325 | — | — |
| 1995-03-28 | $6.02 | $7.38 | 30,375 | — | — |
| 1995-03-27 | $5.88 | $7.20 | 59,231 | — | — |
| 1995-03-24 | $5.85 | $7.17 | 19,238 | — | — |
| 1995-03-23 | $5.83 | $7.14 | 81,506 | — | — |
| 1995-03-22 | $5.78 | $7.08 | 11,138 | — | — |
| 1995-03-21 | $5.78 | $7.08 | 14,175 | — | — |
| 1995-03-20 | $5.78 | $7.08 | 120,488 | — | — |
| 1995-03-17 | $5.83 | $7.14 | 34,931 | — | — |
| 1995-03-16 | $5.78 | $7.08 | 51,638 | — | — |
| 1995-03-15 | $5.78 | $7.08 | 17,213 | — | — |
| 1995-03-14 | $5.70 | $6.99 | 19,744 | — | — |
| 1995-03-13 | $5.70 | $6.99 | 41,513 | — | — |
| 1995-03-10 | $5.80 | $7.11 | 76,444 | — | — |
| 1995-03-09 | $5.88 | $7.20 | 44,550 | — | — |
| 1995-03-08 | $5.88 | $7.20 | 2,531 | — | — |
| 1995-03-07 | $5.88 | $7.20 | 9,113 | — | — |
| 1995-03-06 | $5.93 | $7.26 | 3,544 | — | — |
| 1995-03-03 | $5.93 | $7.26 | 5,569 | — | — |
| 1995-03-02 | $5.88 | $7.20 | 70,875 | — | — |
| 1995-03-01 | $5.75 | $7.05 | 183,263 | — | — |
| 1995-02-28 | $5.60 | $6.87 | 18,731 | — | — |
| 1995-02-27 | $5.63 | $6.90 | 15,694 | — | — |
| 1995-02-24 | $5.58 | $6.84 | 29,869 | — | — |
| 1995-02-23 | $5.63 | $6.90 | 518,400 | — | — |
| 1995-02-22 | $5.75 | $7.05 | 2,531 | — | — |
| 1995-02-21 | $5.75 | $7.05 | 12,150 | — | — |
| 1995-02-17 | $5.75 | $7.05 | 39,994 | — | — |
| 1995-02-16 | $5.80 | $7.11 | 14,681 | — | — |
| 1995-02-15 | $5.83 | $7.14 | 28,856 | — | — |
| 1995-02-14 | $5.80 | $7.11 | 52,650 | — | — |
| 1995-02-13 | $5.73 | $7.02 | 280,969 | — | — |
| 1995-02-10 | $5.83 | $7.14 | 53,663 | — | — |
| 1995-02-09 | $5.83 | $7.14 | 7,088 | — | — |
| 1995-02-08 | $6.00 | $7.31 | 4,556 | — | — |
| 1995-02-07 | $6.02 | $7.34 | 3,544 | — | — |
| 1995-02-06 | $6.05 | $7.37 | 43,538 | — | — |
| 1995-02-03 | $6.25 | $7.61 | 9,113 | — | — |
| 1995-02-02 | $6.27 | $7.64 | 506 | — | — |
| 1995-02-01 | $6.30 | $7.67 | 6,075 | — | — |
| 1995-01-31 | $6.35 | $7.73 | 1,519 | — | — |
| 1995-01-30 | $6.35 | $7.73 | 10,631 | — | — |
| 1995-01-27 | $6.40 | $7.79 | 82,013 | — | — |
| 1995-01-26 | $6.46 | $7.86 | 12,656 | — | — |
| 1995-01-25 | $6.47 | $7.88 | 0 | — | — |
| 1995-01-24 | $6.47 | $7.88 | 31,388 | — | — |
| 1995-01-23 | $6.49 | $7.91 | 68,850 | — | — |
| 1995-01-20 | $6.54 | $7.97 | 25,313 | — | — |
| 1995-01-19 | $6.64 | $8.09 | 5,063 | — | — |
| 1995-01-18 | $6.62 | $8.06 | 10,631 | — | — |
| 1995-01-17 | $6.59 | $8.03 | 29,869 | — | — |
| 1995-01-16 | $6.59 | $8.03 | 42,525 | — | — |
| 1995-01-13 | $6.59 | $8.03 | 41,006 | — | — |
| 1995-01-12 | $6.59 | $8.03 | 36,450 | — | — |
| 1995-01-11 | $6.57 | $8.00 | 64,800 | — | — |
| 1995-01-10 | $6.57 | $8.00 | 37,463 | — | — |
| 1995-01-09 | $6.62 | $8.06 | 43,538 | — | — |
| 1995-01-06 | $6.59 | $8.03 | 28,350 | — | — |
| 1995-01-05 | $6.69 | $8.15 | 57,713 | — | — |
| 1995-01-04 | $6.64 | $8.09 | 24,300 | — | — |
| 1995-01-03 | $6.59 | $8.03 | 3,038 | — | — |