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
- 1981-12-08 to 2026-08-28
- 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 | $6.73 | $7.02 | 2,475 | — | — |
| 1995-12-28 | $6.73 | $7.02 | 1,100 | — | — |
| 1995-12-27 | $7.23 | $7.55 | 18,700 | — | — |
| 1995-12-26 | $6.73 | $7.02 | 686 | — | — |
| 1995-12-22 | $7.36 | $7.69 | 9,350 | — | — |
| 1995-12-21 | $6.73 | $7.02 | 275 | — | — |
| 1995-12-20 | $7.36 | $7.69 | 5,086 | — | — |
| 1995-12-19 | $7.27 | $7.57 | 16,500 | — | — |
| 1995-12-18 | $7.00 | $7.29 | 23,511 | — | — |
| 1995-12-15 | $7.36 | $7.67 | 13,886 | — | — |
| 1995-12-14 | $6.91 | $7.19 | 22,825 | — | — |
| 1995-12-13 | $6.91 | $7.19 | 21,175 | — | — |
| 1995-12-12 | $6.91 | $7.19 | 17,736 | — | — |
| 1995-12-11 | $6.91 | $7.19 | 12,511 | — | — |
| 1995-12-08 | $7.45 | $7.76 | 3,711 | — | — |
| 1995-12-07 | $7.09 | $7.38 | 29,011 | — | — |
| 1995-12-06 | $6.73 | $7.00 | 825 | — | — |
| 1995-12-05 | $7.27 | $7.57 | 4,950 | — | — |
| 1995-12-04 | $7.27 | $7.57 | 6,600 | — | — |
| 1995-12-01 | $7.27 | $7.57 | 13,200 | — | — |
| 1995-11-30 | $6.91 | $7.19 | 4,675 | — | — |
| 1995-11-29 | $7.36 | $7.67 | 2,061 | — | — |
| 1995-11-28 | $7.36 | $7.67 | 6,461 | — | — |
| 1995-11-27 | $6.91 | $7.19 | 17,186 | — | — |
| 1995-11-24 | $6.82 | $7.10 | 0 | — | — |
| 1995-11-22 | $6.82 | $7.10 | 1,375 | — | — |
| 1995-11-21 | $7.00 | $7.29 | 5,775 | — | — |
| 1995-11-20 | $6.73 | $7.00 | 3,711 | — | — |
| 1995-11-17 | $7.45 | $7.76 | 7,425 | — | — |
| 1995-11-16 | $7.36 | $7.67 | 59,261 | — | — |
| 1995-11-15 | $7.00 | $7.29 | 4,261 | — | — |
| 1995-11-14 | $6.73 | $7.00 | 15,811 | — | — |
| 1995-11-13 | $7.27 | $7.57 | 686 | — | — |
| 1995-11-10 | $7.36 | $7.67 | 0 | — | — |
| 1995-11-09 | $7.36 | $7.67 | 19,250 | — | — |
| 1995-11-08 | $7.64 | $7.95 | 0 | — | — |
| 1995-11-07 | $7.64 | $7.95 | 2,475 | — | — |
| 1995-11-06 | $7.36 | $7.67 | 4,950 | — | — |
| 1995-11-03 | $7.64 | $7.95 | 1,786 | — | — |
| 1995-11-02 | $7.64 | $7.95 | 0 | — | — |
| 1995-11-01 | $7.64 | $7.95 | 2,886 | — | — |
| 1995-10-31 | $7.45 | $7.76 | 0 | — | — |
| 1995-10-30 | $7.45 | $7.76 | 0 | — | — |
| 1995-10-27 | $7.45 | $7.76 | 2,750 | — | — |
| 1995-10-26 | $7.55 | $7.85 | 12,100 | — | — |
| 1995-10-25 | $7.82 | $8.14 | 19,250 | — | — |
| 1995-10-24 | $7.82 | $8.14 | 9,486 | — | — |
| 1995-10-23 | $7.45 | $7.76 | 3,436 | — | — |
| 1995-10-20 | $7.55 | $7.85 | 22,411 | — | — |
| 1995-10-19 | $7.55 | $7.85 | 2,750 | — | — |
| 1995-10-18 | $7.45 | $7.76 | 16,361 | — | — |
| 1995-10-17 | $8.00 | $8.33 | 1,100 | — | — |
| 1995-10-16 | $8.00 | $8.33 | 3,575 | — | — |
| 1995-10-13 | $7.45 | $7.76 | 1,511 | — | — |
| 1995-10-12 | $7.45 | $7.76 | 2,061 | — | — |
| 1995-10-11 | $7.45 | $7.76 | 3,436 | — | — |
| 1995-10-10 | $7.82 | $8.14 | 2,750 | — | — |
| 1995-10-09 | $7.73 | $8.04 | 36,436 | — | — |
| 1995-10-06 | $8.18 | $8.52 | 1,511 | — | — |
| 1995-10-05 | $7.73 | $8.04 | 3,025 | — | — |
| 1995-10-04 | $7.64 | $7.95 | 3,300 | — | — |
| 1995-10-03 | $7.82 | $8.14 | 275 | — | — |
| 1995-10-02 | $8.18 | $8.52 | 4,675 | — | — |
| 1995-09-29 | $7.64 | $7.95 | 686 | — | — |
| 1995-09-28 | $8.00 | $8.33 | 2,886 | — | — |
| 1995-09-27 | $8.00 | $8.33 | 5,225 | — | — |
| 1995-09-26 | $8.00 | $8.33 | 550 | — | — |
| 1995-09-25 | $7.64 | $7.95 | 6,875 | — | — |
| 1995-09-22 | $7.64 | $7.95 | 5,086 | — | — |
| 1995-09-21 | $7.82 | $8.14 | 961 | — | — |
| 1995-09-20 | $8.18 | $8.52 | 1,375 | — | — |
| 1995-09-19 | $7.82 | $8.14 | 4,125 | — | — |
| 1995-09-18 | $8.18 | $8.49 | 7,700 | — | — |
| 1995-09-15 | $7.64 | $7.93 | 8,936 | — | — |
| 1995-09-14 | $7.64 | $7.93 | 27,225 | — | — |
| 1995-09-13 | $8.00 | $8.31 | 4,400 | — | — |
| 1995-09-12 | $8.18 | $8.49 | 72,736 | — | — |
| 1995-09-11 | $7.91 | $8.21 | 5,361 | — | — |
| 1995-09-08 | $8.00 | $8.31 | 215,186 | — | — |
| 1995-09-07 | $7.64 | $7.93 | 20,900 | — | — |
| 1995-09-06 | $7.45 | $7.74 | 54,725 | — | — |
| 1995-09-05 | $7.27 | $7.55 | 11,686 | — | — |
| 1995-09-01 | $7.73 | $8.02 | 1,925 | — | — |
| 1995-08-31 | $7.45 | $7.74 | 3,711 | — | — |
| 1995-08-30 | $7.27 | $7.55 | 0 | — | — |
| 1995-08-29 | $7.27 | $7.55 | 1,786 | — | — |
| 1995-08-28 | $7.45 | $7.74 | 5,225 | — | — |
| 1995-08-25 | $7.82 | $8.12 | 1,375 | — | — |
| 1995-08-24 | $7.45 | $7.74 | 8,800 | — | — |
| 1995-08-23 | $7.82 | $8.12 | 13,061 | — | — |
| 1995-08-22 | $7.45 | $7.74 | 5,775 | — | — |
| 1995-08-21 | $8.00 | $8.31 | 0 | — | — |
| 1995-08-18 | $8.00 | $8.31 | 7,150 | — | — |
| 1995-08-17 | $8.00 | $8.31 | 2,061 | — | — |
| 1995-08-16 | $7.91 | $8.21 | 7,561 | — | — |
| 1995-08-15 | $7.91 | $8.21 | 13,061 | — | — |
| 1995-08-14 | $8.00 | $8.31 | 3,436 | — | — |
| 1995-08-11 | $7.45 | $7.74 | 4,811 | — | — |
| 1995-08-10 | $8.00 | $8.31 | 825 | — | — |
| 1995-08-09 | $7.64 | $7.93 | 7,150 | — | — |
| 1995-08-08 | $7.45 | $7.74 | 1,375 | — | — |
| 1995-08-07 | $8.18 | $8.49 | 4,400 | — | — |
| 1995-08-04 | $8.00 | $8.31 | 2,336 | — | — |
| 1995-08-03 | $8.18 | $8.49 | 825 | — | — |
| 1995-08-02 | $7.45 | $7.74 | 50,325 | — | — |
| 1995-08-01 | $7.82 | $8.12 | 5,086 | — | — |
| 1995-07-31 | $8.00 | $8.31 | 8,525 | — | — |
| 1995-07-28 | $7.64 | $7.93 | 686 | — | — |
| 1995-07-27 | $7.91 | $8.21 | 2,611 | — | — |
| 1995-07-26 | $8.18 | $8.49 | 8,111 | — | — |
| 1995-07-25 | $8.00 | $8.31 | 7,286 | — | — |
| 1995-07-24 | $7.64 | $7.93 | 0 | — | — |
| 1995-07-21 | $7.64 | $7.93 | 686 | — | — |
| 1995-07-20 | $8.18 | $8.49 | 10,311 | — | — |
| 1995-07-19 | $8.59 | $8.92 | 12,786 | — | — |
| 1995-07-18 | $8.64 | $8.97 | 2,200 | — | — |
| 1995-07-17 | $8.00 | $8.31 | 3,436 | — | — |
| 1995-07-14 | $8.55 | $8.87 | 19,936 | — | — |
| 1995-07-13 | $8.64 | $8.97 | 5,775 | — | — |
| 1995-07-12 | $8.55 | $8.87 | 30,386 | — | — |
| 1995-07-11 | $8.64 | $8.97 | 2,750 | — | — |
| 1995-07-10 | $8.64 | $8.97 | 12,236 | — | — |
| 1995-07-07 | $8.73 | $9.06 | 12,511 | — | — |
| 1995-07-06 | $8.55 | $8.87 | 38,636 | — | — |
| 1995-07-05 | $8.55 | $8.87 | 3,300 | — | — |
| 1995-07-03 | $8.45 | $8.78 | 4,125 | — | — |
| 1995-06-30 | $8.32 | $8.64 | 9,625 | — | — |
| 1995-06-29 | $8.36 | $8.68 | 2,475 | — | — |
| 1995-06-28 | $8.55 | $8.87 | 28,325 | — | — |
| 1995-06-27 | $8.36 | $8.68 | 20,350 | — | — |
| 1995-06-26 | $8.18 | $8.49 | 49,500 | — | — |
| 1995-06-23 | $7.91 | $8.21 | 15,400 | — | — |
| 1995-06-22 | $8.00 | $8.31 | 7,150 | — | — |
| 1995-06-21 | $8.00 | $8.31 | 8,525 | — | — |
| 1995-06-20 | $8.00 | $8.31 | 46,200 | — | — |
| 1995-06-19 | $8.00 | $8.31 | 29,150 | — | — |
| 1995-06-16 | $7.91 | $8.21 | 5,775 | — | — |
| 1995-06-15 | $8.00 | $8.31 | 32,311 | — | — |
| 1995-06-14 | $7.82 | $8.12 | 45,511 | — | — |
| 1995-06-13 | $7.82 | $8.12 | 275 | — | — |
| 1995-06-12 | $7.82 | $8.09 | 20,075 | — | — |
| 1995-06-09 | $8.18 | $8.47 | 0 | — | — |
| 1995-06-08 | $8.18 | $8.47 | 10,725 | — | — |
| 1995-06-07 | $8.41 | $8.71 | 171,050 | — | — |
| 1995-06-06 | $8.36 | $8.66 | 67,650 | — | — |
| 1995-06-05 | $8.00 | $8.28 | 14,850 | — | — |
| 1995-06-02 | $8.18 | $8.47 | 10,586 | — | — |
| 1995-06-01 | $7.91 | $8.19 | 64,900 | — | — |
| 1995-05-31 | $7.73 | $8.00 | 42,625 | — | — |
| 1995-05-30 | $7.36 | $7.62 | 11,686 | — | — |
| 1995-05-26 | $7.27 | $7.53 | 20,761 | — | — |
| 1995-05-25 | $7.27 | $7.53 | 136 | — | — |
| 1995-05-24 | $7.27 | $7.53 | 16,225 | — | — |
| 1995-05-23 | $7.27 | $7.53 | 35,750 | — | — |
| 1995-05-22 | $7.05 | $7.29 | 71,911 | — | — |
| 1995-05-19 | $7.09 | $7.34 | 27,086 | — | — |
| 1995-05-18 | $7.00 | $7.25 | 12,511 | — | — |
| 1995-05-17 | $6.96 | $7.20 | 23,236 | — | — |
| 1995-05-16 | $7.00 | $7.25 | 123,750 | — | — |
| 1995-05-15 | $7.09 | $7.34 | 4,400 | — | — |
| 1995-05-12 | $6.91 | $7.15 | 18,150 | — | — |
| 1995-05-11 | $7.00 | $7.25 | 68,750 | — | — |
| 1995-05-10 | $6.91 | $7.15 | 90,336 | — | — |
| 1995-05-09 | $6.82 | $7.06 | 166,100 | — | — |
| 1995-05-08 | $6.45 | $6.68 | 3,300 | — | — |
| 1995-05-05 | $6.45 | $6.68 | 1,650 | — | — |
| 1995-05-04 | $6.45 | $6.68 | 825 | — | — |
| 1995-05-03 | $6.45 | $6.68 | 825 | — | — |
| 1995-05-02 | $6.09 | $6.31 | 11,961 | — | — |
| 1995-05-01 | $6.45 | $6.68 | 25,575 | — | — |
| 1995-04-28 | $6.36 | $6.59 | 21,175 | — | — |
| 1995-04-27 | $6.27 | $6.49 | 11,686 | — | — |
| 1995-04-26 | $6.36 | $6.59 | 5,225 | — | — |
| 1995-04-25 | $6.36 | $6.59 | 686 | — | — |
| 1995-04-24 | $6.36 | $6.59 | 2,750 | — | — |
| 1995-04-21 | $6.27 | $6.49 | 13,750 | — | — |
| 1995-04-20 | $6.18 | $6.40 | 17,461 | — | — |
| 1995-04-19 | $6.55 | $6.78 | 6,186 | — | — |
| 1995-04-18 | $6.55 | $6.78 | 30,250 | — | — |
| 1995-04-17 | $6.68 | $6.92 | 1,511 | — | — |
| 1995-04-13 | $6.73 | $6.96 | 6,736 | — | — |
| 1995-04-12 | $6.55 | $6.78 | 4,125 | — | — |
| 1995-04-11 | $6.55 | $6.78 | 18,150 | — | — |
| 1995-04-10 | $6.55 | $6.78 | 136 | — | — |
| 1995-04-07 | $6.64 | $6.87 | 4,400 | — | — |
| 1995-04-06 | $6.91 | $7.15 | 1,100 | — | — |
| 1995-04-05 | $6.91 | $7.15 | 2,061 | — | — |
| 1995-04-04 | $6.55 | $6.78 | 30,936 | — | — |
| 1995-04-03 | $6.55 | $6.78 | 1,375 | — | — |
| 1995-03-31 | $6.73 | $6.96 | 1,375 | — | — |
| 1995-03-30 | $6.73 | $6.96 | 5,086 | — | — |
| 1995-03-29 | $6.73 | $6.96 | 10,861 | — | — |
| 1995-03-28 | $7.00 | $7.25 | 3,300 | — | — |
| 1995-03-27 | $7.27 | $7.53 | 275 | — | — |
| 1995-03-24 | $7.27 | $7.53 | 46,061 | — | — |
| 1995-03-23 | $7.00 | $7.25 | 2,750 | — | — |
| 1995-03-22 | $6.91 | $7.15 | 41,111 | — | — |
| 1995-03-21 | $6.91 | $7.15 | 52,250 | — | — |
| 1995-03-20 | $8.73 | $9.04 | 3,025 | — | — |
| 1995-03-17 | $8.59 | $8.89 | 3,436 | — | — |
| 1995-03-16 | $8.73 | $9.04 | 0 | — | — |
| 1995-03-15 | $8.73 | $9.04 | 1,100 | — | — |
| 1995-03-14 | $8.55 | $8.82 | 3,300 | — | — |
| 1995-03-13 | $8.55 | $8.82 | 21,311 | — | — |
| 1995-03-10 | $8.55 | $8.82 | 0 | — | — |
| 1995-03-09 | $8.55 | $8.82 | 550 | — | — |
| 1995-03-08 | $8.55 | $8.82 | 136 | — | — |
| 1995-03-07 | $8.64 | $8.92 | 38,361 | — | — |
| 1995-03-06 | $8.55 | $8.82 | 1,236 | — | — |
| 1995-03-03 | $8.73 | $9.01 | 1,786 | — | — |
| 1995-03-02 | $8.55 | $8.82 | 8,525 | — | — |
| 1995-03-01 | $8.55 | $8.82 | 275 | — | — |
| 1995-02-28 | $8.55 | $8.82 | 14,161 | — | — |
| 1995-02-27 | $8.73 | $9.01 | 0 | — | — |
| 1995-02-24 | $8.73 | $9.01 | 0 | — | — |
| 1995-02-23 | $8.73 | $9.01 | 4,675 | — | — |
| 1995-02-22 | $9.00 | $9.29 | 28,600 | — | — |
| 1995-02-21 | $8.73 | $9.01 | 5,636 | — | — |
| 1995-02-17 | $8.73 | $9.01 | 9,350 | — | — |
| 1995-02-16 | $8.36 | $8.64 | 27,911 | — | — |
| 1995-02-15 | $8.59 | $8.87 | 7,150 | — | — |
| 1995-02-14 | $8.55 | $8.82 | 0 | — | — |
| 1995-02-13 | $8.55 | $8.82 | 4,675 | — | — |
| 1995-02-10 | $8.50 | $8.78 | 10,861 | — | — |
| 1995-02-09 | $8.36 | $8.64 | 1,786 | — | — |
| 1995-02-08 | $8.36 | $8.64 | 550 | — | — |
| 1995-02-07 | $8.36 | $8.64 | 6,736 | — | — |
| 1995-02-06 | $8.64 | $8.92 | 0 | — | — |
| 1995-02-03 | $8.64 | $8.92 | 550 | — | — |
| 1995-02-02 | $8.36 | $8.64 | 4,125 | — | — |
| 1995-02-01 | $8.45 | $8.73 | 686 | — | — |
| 1995-01-31 | $8.55 | $8.82 | 6,875 | — | — |
| 1995-01-30 | $8.59 | $8.87 | 0 | — | — |
| 1995-01-27 | $8.59 | $8.87 | 825 | — | — |
| 1995-01-26 | $8.45 | $8.73 | 0 | — | — |
| 1995-01-25 | $8.45 | $8.73 | 7,150 | — | — |
| 1995-01-24 | $8.73 | $9.01 | 411 | — | — |
| 1995-01-23 | $8.41 | $8.68 | 6,325 | — | — |
| 1995-01-20 | $8.45 | $8.73 | 14,575 | — | — |
| 1995-01-19 | $8.55 | $8.82 | 29,011 | — | — |
| 1995-01-18 | $8.55 | $8.82 | 11,275 | — | — |
| 1995-01-17 | $8.00 | $8.26 | 1,375 | — | — |
| 1995-01-16 | $8.00 | $8.26 | 0 | — | — |
| 1995-01-13 | $8.00 | $8.26 | 0 | — | — |
| 1995-01-12 | $8.00 | $8.26 | 1,236 | — | — |
| 1995-01-11 | $7.82 | $8.07 | 3,300 | — | — |
| 1995-01-10 | $7.64 | $7.89 | 3,711 | — | — |
| 1995-01-09 | $7.91 | $8.17 | 10,450 | — | — |
| 1995-01-06 | $7.82 | $8.07 | 3,575 | — | — |
| 1995-01-05 | $7.82 | $8.07 | 136 | — | — |
| 1995-01-04 | $7.82 | $8.07 | 136 | — | — |
| 1995-01-03 | $7.82 | $8.07 | 5,636 | — | — |