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
- 1986-06-18 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 | $4.94 | $4.94 | 116,600 | — | — |
| 1995-12-28 | $5.06 | $5.06 | 24,600 | — | — |
| 1995-12-27 | $5.06 | $5.06 | 250,200 | — | — |
| 1995-12-26 | $5.06 | $5.06 | 25,600 | — | — |
| 1995-12-22 | $5.06 | $5.06 | 88,000 | — | — |
| 1995-12-21 | $5.06 | $5.06 | 102,200 | — | — |
| 1995-12-20 | $5.19 | $5.19 | 22,200 | — | — |
| 1995-12-19 | $5.19 | $5.19 | 251,800 | — | — |
| 1995-12-18 | $5.06 | $5.06 | 46,800 | — | — |
| 1995-12-15 | $5.25 | $5.25 | 235,600 | — | — |
| 1995-12-14 | $5.31 | $5.31 | 227,000 | — | — |
| 1995-12-13 | $5.38 | $5.37 | 11,400 | — | — |
| 1995-12-12 | $5.31 | $5.31 | 4,000 | — | — |
| 1995-12-11 | $5.50 | $5.50 | 28,600 | — | — |
| 1995-12-08 | $5.31 | $5.31 | 600 | — | — |
| 1995-12-07 | $5.31 | $5.31 | 51,600 | — | — |
| 1995-12-06 | $5.38 | $5.37 | 24,600 | — | — |
| 1995-12-05 | $5.56 | $5.56 | 12,400 | — | — |
| 1995-12-04 | $5.50 | $5.50 | 15,000 | — | — |
| 1995-12-01 | $5.56 | $5.56 | 11,000 | — | — |
| 1995-11-30 | $5.44 | $5.44 | 4,600 | — | — |
| 1995-11-29 | $5.38 | $5.37 | 16,400 | — | — |
| 1995-11-28 | $5.50 | $5.50 | 145,600 | — | — |
| 1995-11-27 | $5.19 | $5.19 | 55,400 | — | — |
| 1995-11-24 | $5.31 | $5.31 | 3,000 | — | — |
| 1995-11-22 | $5.25 | $5.25 | 5,800 | — | — |
| 1995-11-21 | $5.19 | $5.19 | 23,000 | — | — |
| 1995-11-20 | $5.25 | $5.25 | 58,600 | — | — |
| 1995-11-17 | $5.44 | $5.44 | 25,800 | — | — |
| 1995-11-16 | $5.44 | $5.44 | 78,200 | — | — |
| 1995-11-15 | $5.44 | $5.44 | 14,400 | — | — |
| 1995-11-14 | $5.50 | $5.50 | 61,000 | — | — |
| 1995-11-13 | $5.56 | $5.56 | 43,200 | — | — |
| 1995-11-10 | $5.88 | $5.88 | 20,000 | — | — |
| 1995-11-09 | $5.94 | $5.94 | 14,600 | — | — |
| 1995-11-08 | $5.94 | $5.94 | 3,200 | — | — |
| 1995-11-07 | $6.13 | $6.12 | 8,200 | — | — |
| 1995-11-06 | $5.94 | $5.94 | 46,000 | — | — |
| 1995-11-03 | $6.13 | $6.12 | 16,600 | — | — |
| 1995-11-02 | $6.06 | $6.06 | 12,400 | — | — |
| 1995-11-01 | $6.03 | $6.03 | 102,800 | — | — |
| 1995-10-31 | $5.94 | $5.94 | 7,400 | — | — |
| 1995-10-30 | $6.00 | $6.00 | 89,000 | — | — |
| 1995-10-27 | $5.94 | $5.94 | 33,600 | — | — |
| 1995-10-26 | $5.94 | $5.94 | 233,800 | — | — |
| 1995-10-25 | $5.94 | $5.94 | 130,800 | — | — |
| 1995-10-24 | $6.00 | $6.00 | 138,800 | — | — |
| 1995-10-23 | $5.97 | $5.97 | 260,600 | — | — |
| 1995-10-20 | $5.81 | $5.81 | 127,400 | — | — |
| 1995-10-19 | $5.69 | $5.69 | 4,400 | — | — |
| 1995-10-18 | $5.75 | $5.75 | 3,800 | — | — |
| 1995-10-17 | $5.75 | $5.75 | 137,600 | — | — |
| 1995-10-16 | $5.75 | $5.75 | 55,200 | — | — |
| 1995-10-13 | $5.56 | $5.56 | 8,400 | — | — |
| 1995-10-12 | $5.56 | $5.56 | 4,200 | — | — |
| 1995-10-11 | $5.56 | $5.56 | 9,600 | — | — |
| 1995-10-10 | $5.63 | $5.62 | 9,600 | — | — |
| 1995-10-09 | $5.56 | $5.56 | 2,400 | — | — |
| 1995-10-06 | $5.56 | $5.56 | 2,400 | — | — |
| 1995-10-05 | $5.75 | $5.75 | 5,600 | — | — |
| 1995-10-04 | $5.59 | $5.59 | 4,400 | — | — |
| 1995-10-03 | $5.75 | $5.75 | 6,400 | — | — |
| 1995-10-02 | $5.63 | $5.62 | 29,600 | — | — |
| 1995-09-29 | $5.63 | $5.62 | 45,000 | — | — |
| 1995-09-28 | $5.50 | $5.50 | 3,400 | — | — |
| 1995-09-27 | $5.50 | $5.50 | 25,400 | — | — |
| 1995-09-26 | $5.44 | $5.44 | 61,600 | — | — |
| 1995-09-25 | $5.56 | $5.56 | 19,800 | — | — |
| 1995-09-22 | $5.50 | $5.50 | 60,200 | — | — |
| 1995-09-21 | $5.44 | $5.44 | 8,800 | — | — |
| 1995-09-20 | $5.50 | $5.50 | 12,200 | — | — |
| 1995-09-19 | $5.53 | $5.53 | 58,400 | — | — |
| 1995-09-18 | $5.63 | $5.62 | 51,000 | — | — |
| 1995-09-15 | $5.63 | $5.62 | 157,000 | — | — |
| 1995-09-14 | $5.63 | $5.62 | 12,200 | — | — |
| 1995-09-13 | $5.56 | $5.56 | 31,000 | — | — |
| 1995-09-12 | $5.44 | $5.44 | 114,000 | — | — |
| 1995-09-11 | $5.38 | $5.37 | 7,200 | — | — |
| 1995-09-08 | $5.38 | $5.37 | 6,000 | — | — |
| 1995-09-07 | $5.38 | $5.37 | 130,800 | — | — |
| 1995-09-06 | $5.38 | $5.37 | 2,800 | — | — |
| 1995-09-05 | $5.31 | $5.31 | 687,800 | — | — |
| 1995-09-01 | $5.38 | $5.37 | 22,000 | — | — |
| 1995-08-31 | $5.63 | $5.62 | 230,600 | — | — |
| 1995-08-30 | $5.50 | $5.50 | 10,000 | — | — |
| 1995-08-29 | $5.56 | $5.56 | 6,400 | — | — |
| 1995-08-28 | $5.50 | $5.50 | 25,800 | — | — |
| 1995-08-25 | $5.63 | $5.62 | 6,800 | — | — |
| 1995-08-24 | $5.50 | $5.50 | 20,600 | — | — |
| 1995-08-23 | $5.63 | $5.62 | 87,200 | — | — |
| 1995-08-22 | $5.50 | $5.50 | 37,800 | — | — |
| 1995-08-21 | $5.63 | $5.62 | 6,000 | — | — |
| 1995-08-18 | $5.50 | $5.50 | 86,600 | — | — |
| 1995-08-17 | $5.63 | $5.62 | 62,400 | — | — |
| 1995-08-16 | $5.31 | $5.31 | 5,600 | — | — |
| 1995-08-15 | $5.31 | $5.31 | 7,000 | — | — |
| 1995-08-14 | $5.31 | $5.31 | 3,400 | — | — |
| 1995-08-11 | $5.44 | $5.44 | 80,800 | — | — |
| 1995-08-10 | $5.19 | $5.19 | 60,400 | — | — |
| 1995-08-09 | $5.13 | $5.13 | 69,600 | — | — |
| 1995-08-08 | $5.13 | $5.13 | 85,600 | — | — |
| 1995-08-07 | $5.13 | $5.13 | 46,200 | — | — |
| 1995-08-04 | $5.06 | $5.06 | 9,000 | — | — |
| 1995-08-03 | $4.94 | $4.94 | 22,600 | — | — |
| 1995-08-02 | $5.09 | $5.09 | 73,800 | — | — |
| 1995-08-01 | $5.19 | $5.19 | 9,400 | — | — |
| 1995-07-31 | $5.19 | $5.19 | 119,800 | — | — |
| 1995-07-28 | $5.06 | $5.06 | 72,400 | — | — |
| 1995-07-27 | $5.00 | $5.00 | 47,600 | — | — |
| 1995-07-26 | $5.19 | $5.19 | 122,400 | — | — |
| 1995-07-25 | $5.25 | $5.25 | 245,000 | — | — |
| 1995-07-24 | $5.31 | $5.31 | 93,800 | — | — |
| 1995-07-21 | $5.31 | $5.31 | 201,000 | — | — |
| 1995-07-20 | $5.31 | $5.31 | 52,200 | — | — |
| 1995-07-19 | $5.38 | $5.37 | 116,200 | — | — |
| 1995-07-18 | $5.69 | $5.69 | 44,200 | — | — |
| 1995-07-17 | $5.63 | $5.62 | 6,800 | — | — |
| 1995-07-14 | $5.81 | $5.81 | 30,200 | — | — |
| 1995-07-13 | $5.69 | $5.69 | 14,400 | — | — |
| 1995-07-12 | $5.69 | $5.69 | 37,400 | — | — |
| 1995-07-11 | $5.69 | $5.69 | 18,600 | — | — |
| 1995-07-10 | $5.69 | $5.69 | 95,000 | — | — |
| 1995-07-07 | $5.56 | $5.56 | 8,400 | — | — |
| 1995-07-06 | $5.56 | $5.56 | 286,200 | — | — |
| 1995-07-05 | $5.53 | $5.53 | 534,000 | — | — |
| 1995-07-03 | $5.69 | $5.69 | 2,000 | — | — |
| 1995-06-30 | $5.69 | $5.69 | 30,800 | — | — |
| 1995-06-29 | $5.63 | $5.62 | 180,800 | — | — |
| 1995-06-28 | $5.94 | $5.94 | 84,200 | — | — |
| 1995-06-27 | $5.81 | $5.81 | 123,000 | — | — |
| 1995-06-26 | $6.13 | $6.12 | 182,400 | — | — |
| 1995-06-23 | $6.34 | $6.34 | 153,400 | — | — |
| 1995-06-22 | $6.38 | $6.37 | 9,800 | — | — |
| 1995-06-21 | $6.25 | $6.25 | 23,400 | — | — |
| 1995-06-20 | $6.25 | $6.25 | 8,600 | — | — |
| 1995-06-19 | $6.41 | $6.41 | 20,800 | — | — |
| 1995-06-16 | $6.38 | $6.37 | 70,000 | — | — |
| 1995-06-15 | $6.44 | $6.44 | 30,400 | — | — |
| 1995-06-14 | $6.06 | $6.06 | 18,200 | — | — |
| 1995-06-13 | $6.19 | $6.19 | 24,000 | — | — |
| 1995-06-12 | $6.13 | $6.12 | 15,000 | — | — |
| 1995-06-09 | $6.00 | $6.00 | 22,600 | — | — |
| 1995-06-08 | $6.06 | $6.06 | 10,800 | — | — |
| 1995-06-07 | $6.06 | $6.06 | 16,400 | — | — |
| 1995-06-06 | $5.88 | $5.88 | 26,000 | — | — |
| 1995-06-05 | $6.00 | $6.00 | 2,800 | — | — |
| 1995-06-02 | $5.97 | $5.97 | 34,000 | — | — |
| 1995-06-01 | $5.94 | $5.94 | 66,200 | — | — |
| 1995-05-31 | $5.75 | $5.75 | 344,400 | — | — |
| 1995-05-30 | $5.88 | $5.88 | 9,800 | — | — |
| 1995-05-26 | $5.88 | $5.88 | 59,600 | — | — |
| 1995-05-25 | $5.75 | $5.75 | 61,600 | — | — |
| 1995-05-24 | $5.88 | $5.88 | 18,400 | — | — |
| 1995-05-23 | $5.94 | $5.94 | 210,400 | — | — |
| 1995-05-22 | $5.94 | $5.94 | 48,200 | — | — |
| 1995-05-19 | $5.97 | $5.97 | 92,400 | — | — |
| 1995-05-18 | $6.06 | $6.06 | 21,800 | — | — |
| 1995-05-17 | $6.00 | $6.00 | 33,800 | — | — |
| 1995-05-16 | $6.06 | $6.06 | 56,200 | — | — |
| 1995-05-15 | $6.00 | $6.00 | 13,200 | — | — |
| 1995-05-12 | $5.94 | $5.94 | 81,800 | — | — |
| 1995-05-11 | $6.00 | $6.00 | 228,600 | — | — |
| 1995-05-10 | $5.81 | $5.81 | 47,800 | — | — |
| 1995-05-09 | $5.56 | $5.56 | 81,200 | — | — |
| 1995-05-08 | $5.56 | $5.56 | 35,600 | — | — |
| 1995-05-05 | $5.56 | $5.56 | 7,000 | — | — |
| 1995-05-04 | $5.75 | $5.75 | 38,600 | — | — |
| 1995-05-03 | $5.53 | $5.53 | 261,600 | — | — |
| 1995-05-02 | $5.75 | $5.75 | 106,000 | — | — |
| 1995-05-01 | $5.75 | $5.75 | 14,800 | — | — |
| 1995-04-28 | $5.56 | $5.56 | 25,400 | — | — |
| 1995-04-27 | $5.63 | $5.62 | 80,000 | — | — |
| 1995-04-26 | $5.50 | $5.50 | 251,000 | — | — |
| 1995-04-25 | $5.63 | $5.62 | 183,200 | — | — |
| 1995-04-24 | $6.00 | $6.00 | 10,200 | — | — |
| 1995-04-21 | $5.81 | $5.81 | 6,800 | — | — |
| 1995-04-20 | $5.81 | $5.81 | 10,600 | — | — |
| 1995-04-19 | $6.00 | $6.00 | 11,800 | — | — |
| 1995-04-18 | $5.88 | $5.88 | 5,400 | — | — |
| 1995-04-17 | $5.88 | $5.88 | 52,400 | — | — |
| 1995-04-13 | $5.88 | $5.88 | 5,600 | — | — |
| 1995-04-12 | $5.81 | $5.81 | 9,400 | — | — |
| 1995-04-11 | $5.94 | $5.94 | 26,000 | — | — |
| 1995-04-10 | $5.94 | $5.94 | 27,800 | — | — |
| 1995-04-07 | $5.81 | $5.81 | 26,000 | — | — |
| 1995-04-06 | $5.94 | $5.94 | 11,800 | — | — |
| 1995-04-05 | $6.00 | $6.00 | 9,000 | — | — |
| 1995-04-04 | $5.81 | $5.81 | 23,400 | — | — |
| 1995-04-03 | $6.00 | $6.00 | 46,400 | — | — |
| 1995-03-31 | $6.00 | $6.00 | 54,600 | — | — |
| 1995-03-30 | $5.81 | $5.81 | 123,800 | — | — |
| 1995-03-29 | $5.81 | $5.81 | 395,200 | — | — |
| 1995-03-28 | $5.75 | $5.75 | 138,600 | — | — |
| 1995-03-27 | $5.81 | $5.81 | 3,600 | — | — |
| 1995-03-24 | $5.81 | $5.81 | 200,800 | — | — |
| 1995-03-23 | $5.88 | $5.88 | 141,400 | — | — |
| 1995-03-22 | $5.75 | $5.75 | 11,000 | — | — |
| 1995-03-21 | $5.81 | $5.81 | 162,600 | — | — |
| 1995-03-20 | $6.00 | $6.00 | 47,800 | — | — |
| 1995-03-17 | $5.94 | $5.94 | 16,000 | — | — |
| 1995-03-16 | $6.00 | $6.00 | 30,600 | — | — |
| 1995-03-15 | $6.16 | $6.16 | 13,200 | — | — |
| 1995-03-14 | $6.13 | $6.12 | 2,600 | — | — |
| 1995-03-13 | $6.13 | $6.12 | 127,800 | — | — |
| 1995-03-10 | $6.31 | $6.31 | 54,600 | — | — |
| 1995-03-09 | $6.19 | $6.19 | 77,000 | — | — |
| 1995-03-08 | $6.06 | $6.06 | 86,000 | — | — |
| 1995-03-07 | $6.25 | $6.25 | 103,200 | — | — |
| 1995-03-06 | $6.13 | $6.12 | 115,600 | — | — |
| 1995-03-03 | $6.38 | $6.37 | 38,600 | — | — |
| 1995-03-02 | $6.44 | $6.44 | 155,400 | — | — |
| 1995-03-01 | $6.44 | $6.44 | 50,200 | — | — |
| 1995-02-28 | $6.63 | $6.62 | 26,200 | — | — |
| 1995-02-27 | $6.63 | $6.62 | 89,600 | — | — |
| 1995-02-24 | $7.06 | $7.06 | 16,400 | — | — |
| 1995-02-23 | $6.94 | $6.94 | 200,600 | — | — |
| 1995-02-22 | $6.94 | $6.94 | 234,400 | — | — |
| 1995-02-21 | $6.63 | $6.62 | 162,800 | — | — |
| 1995-02-17 | $6.25 | $6.25 | 90,600 | — | — |
| 1995-02-16 | $6.13 | $6.12 | 49,200 | — | — |
| 1995-02-15 | $5.93 | $5.93 | 42,000 | — | — |
| 1995-02-14 | $5.94 | $5.94 | 46,000 | — | — |
| 1995-02-13 | $5.75 | $5.75 | 105,800 | — | — |
| 1995-02-10 | $5.75 | $5.75 | 15,600 | — | — |
| 1995-02-09 | $5.69 | $5.69 | 7,600 | — | — |
| 1995-02-08 | $5.75 | $5.75 | 47,200 | — | — |
| 1995-02-07 | $5.75 | $5.75 | 81,400 | — | — |
| 1995-02-06 | $5.69 | $5.69 | 835,400 | — | — |
| 1995-02-03 | $5.69 | $5.69 | 39,400 | — | — |
| 1995-02-02 | $5.63 | $5.62 | 22,800 | — | — |
| 1995-02-01 | $5.66 | $5.66 | 427,400 | — | — |
| 1995-01-31 | $5.94 | $5.94 | 38,600 | — | — |
| 1995-01-30 | $6.00 | $6.00 | 626,400 | — | — |
| 1995-01-27 | $5.94 | $5.94 | 27,400 | — | — |
| 1995-01-26 | $6.06 | $6.06 | 4,200 | — | — |
| 1995-01-25 | $6.06 | $6.06 | 2,800 | — | — |
| 1995-01-24 | $6.00 | $6.00 | 784,800 | — | — |
| 1995-01-23 | $6.00 | $6.00 | 40,200 | — | — |
| 1995-01-20 | $6.00 | $6.00 | 91,400 | — | — |
| 1995-01-19 | $6.06 | $6.06 | 16,200 | — | — |
| 1995-01-18 | $6.06 | $6.06 | 102,800 | — | — |
| 1995-01-17 | $6.25 | $6.25 | 84,000 | — | — |
| 1995-01-16 | $6.31 | $6.31 | 45,600 | — | — |
| 1995-01-13 | $6.31 | $6.31 | 102,600 | — | — |
| 1995-01-12 | $6.13 | $6.12 | 3,800 | — | — |
| 1995-01-11 | $6.16 | $6.16 | 113,400 | — | — |
| 1995-01-10 | $6.25 | $6.25 | 47,800 | — | — |
| 1995-01-09 | $6.38 | $6.37 | 78,000 | — | — |
| 1995-01-06 | $6.31 | $6.31 | 86,400 | — | — |
| 1995-01-05 | $6.38 | $6.37 | 190,800 | — | — |
| 1995-01-04 | $6.38 | $6.37 | 215,800 | — | — |
| 1995-01-03 | $6.38 | $6.37 | 249,400 | — | — |