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
- 1973-02-21 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 | $6.75 | $12.55 | 12,900 | — | — |
| 1995-12-28 | $6.75 | $12.55 | 38,100 | — | — |
| 1995-12-27 | $6.96 | $12.94 | 25,200 | — | — |
| 1995-12-26 | $6.92 | $12.86 | 13,500 | — | — |
| 1995-12-22 | $6.96 | $12.94 | 21,600 | — | — |
| 1995-12-21 | $6.79 | $12.63 | 12,000 | — | — |
| 1995-12-20 | $6.79 | $12.63 | 10,800 | — | — |
| 1995-12-19 | $6.79 | $12.63 | 36,900 | — | — |
| 1995-12-18 | $6.71 | $12.47 | 29,700 | — | — |
| 1995-12-15 | $6.67 | $12.40 | 70,200 | — | — |
| 1995-12-14 | $6.71 | $12.47 | 17,100 | — | — |
| 1995-12-13 | $6.67 | $12.40 | 37,500 | — | — |
| 1995-12-12 | $6.42 | $11.93 | 24,000 | — | — |
| 1995-12-11 | $6.38 | $11.85 | 19,200 | — | — |
| 1995-12-08 | $6.42 | $11.93 | 21,000 | — | — |
| 1995-12-07 | $6.54 | $12.16 | 22,500 | — | — |
| 1995-12-06 | $6.58 | $12.24 | 23,700 | — | — |
| 1995-12-05 | $6.71 | $12.47 | 17,100 | — | — |
| 1995-12-04 | $6.67 | $12.40 | 38,100 | — | — |
| 1995-12-01 | $6.38 | $11.85 | 32,100 | — | — |
| 1995-11-30 | $6.29 | $11.70 | 21,000 | — | — |
| 1995-11-29 | $6.21 | $11.54 | 15,000 | — | — |
| 1995-11-28 | $6.13 | $11.39 | 297,900 | — | — |
| 1995-11-27 | $6.17 | $11.47 | 13,500 | — | — |
| 1995-11-24 | $6.21 | $11.54 | 10,500 | — | — |
| 1995-11-22 | $6.13 | $11.39 | 31,500 | — | — |
| 1995-11-21 | $6.21 | $11.54 | 51,900 | — | — |
| 1995-11-20 | $6.17 | $11.47 | 17,100 | — | — |
| 1995-11-17 | $6.17 | $11.47 | 13,500 | — | — |
| 1995-11-16 | $6.25 | $11.62 | 38,100 | — | — |
| 1995-11-15 | $6.38 | $11.85 | 37,200 | — | — |
| 1995-11-14 | $6.42 | $11.93 | 20,400 | — | — |
| 1995-11-13 | $6.33 | $11.78 | 50,100 | — | — |
| 1995-11-10 | $6.33 | $11.78 | 9,600 | — | — |
| 1995-11-09 | $6.29 | $11.70 | 14,100 | — | — |
| 1995-11-08 | $6.29 | $11.51 | 45,300 | — | — |
| 1995-11-07 | $6.25 | $11.43 | 9,600 | — | — |
| 1995-11-06 | $6.29 | $11.51 | 8,400 | — | — |
| 1995-11-03 | $6.21 | $11.36 | 23,400 | — | — |
| 1995-11-02 | $6.29 | $11.51 | 16,200 | — | — |
| 1995-11-01 | $6.25 | $11.43 | 15,300 | — | — |
| 1995-10-31 | $6.29 | $11.51 | 22,500 | — | — |
| 1995-10-30 | $6.21 | $11.36 | 9,000 | — | — |
| 1995-10-27 | $6.25 | $11.43 | 9,900 | — | — |
| 1995-10-26 | $6.33 | $11.59 | 6,600 | — | — |
| 1995-10-25 | $6.33 | $11.59 | 35,400 | — | — |
| 1995-10-24 | $6.33 | $11.59 | 20,100 | — | — |
| 1995-10-23 | $6.33 | $11.59 | 7,800 | — | — |
| 1995-10-20 | $6.33 | $11.59 | 16,800 | — | — |
| 1995-10-19 | $6.33 | $11.59 | 14,100 | — | — |
| 1995-10-18 | $6.29 | $11.51 | 14,700 | — | — |
| 1995-10-17 | $6.25 | $11.43 | 19,500 | — | — |
| 1995-10-16 | $6.21 | $11.36 | 15,000 | — | — |
| 1995-10-13 | $6.21 | $11.36 | 7,500 | — | — |
| 1995-10-12 | $6.29 | $11.51 | 14,100 | — | — |
| 1995-10-11 | $6.33 | $11.59 | 12,300 | — | — |
| 1995-10-10 | $6.29 | $11.51 | 5,100 | — | — |
| 1995-10-09 | $6.33 | $11.59 | 16,200 | — | — |
| 1995-10-06 | $6.33 | $11.59 | 10,500 | — | — |
| 1995-10-05 | $6.33 | $11.59 | 5,400 | — | — |
| 1995-10-04 | $6.25 | $11.43 | 8,400 | — | — |
| 1995-10-03 | $6.17 | $11.28 | 5,100 | — | — |
| 1995-10-02 | $6.25 | $11.43 | 19,800 | — | — |
| 1995-09-29 | $6.17 | $11.28 | 29,400 | — | — |
| 1995-09-28 | $6.13 | $11.20 | 11,700 | — | — |
| 1995-09-27 | $6.04 | $11.05 | 16,500 | — | — |
| 1995-09-26 | $6.04 | $11.05 | 15,300 | — | — |
| 1995-09-25 | $6.04 | $11.05 | 29,100 | — | — |
| 1995-09-22 | $6.08 | $11.13 | 7,800 | — | — |
| 1995-09-21 | $6.04 | $11.05 | 3,900 | — | — |
| 1995-09-20 | $6.08 | $11.13 | 25,200 | — | — |
| 1995-09-19 | $6.00 | $10.98 | 3,900 | — | — |
| 1995-09-18 | $6.00 | $10.98 | 5,700 | — | — |
| 1995-09-15 | $6.00 | $10.98 | 30,900 | — | — |
| 1995-09-14 | $6.00 | $10.98 | 13,800 | — | — |
| 1995-09-13 | $6.08 | $11.13 | 18,900 | — | — |
| 1995-09-12 | $6.04 | $11.05 | 8,100 | — | — |
| 1995-09-11 | $6.08 | $11.13 | 20,700 | — | — |
| 1995-09-08 | $6.04 | $11.05 | 15,600 | — | — |
| 1995-09-07 | $6.04 | $11.05 | 6,900 | — | — |
| 1995-09-06 | $6.00 | $10.98 | 14,100 | — | — |
| 1995-09-05 | $6.08 | $11.13 | 13,800 | — | — |
| 1995-09-01 | $6.04 | $11.05 | 53,400 | — | — |
| 1995-08-31 | $6.00 | $10.98 | 16,200 | — | — |
| 1995-08-30 | $6.08 | $11.13 | 12,900 | — | — |
| 1995-08-29 | $6.04 | $11.05 | 19,500 | — | — |
| 1995-08-28 | $6.08 | $11.13 | 12,000 | — | — |
| 1995-08-25 | $6.29 | $11.51 | 9,300 | — | — |
| 1995-08-24 | $6.17 | $11.28 | 9,900 | — | — |
| 1995-08-23 | $6.13 | $11.20 | 8,400 | — | — |
| 1995-08-22 | $6.13 | $11.20 | 40,500 | — | — |
| 1995-08-21 | $6.08 | $11.13 | 21,000 | — | — |
| 1995-08-18 | $6.04 | $11.05 | 4,500 | — | — |
| 1995-08-17 | $5.96 | $10.90 | 13,800 | — | — |
| 1995-08-16 | $5.96 | $10.90 | 98,700 | — | — |
| 1995-08-15 | $5.88 | $10.75 | 17,400 | — | — |
| 1995-08-14 | $5.96 | $10.90 | 245,100 | — | — |
| 1995-08-11 | $5.92 | $10.82 | 6,000 | — | — |
| 1995-08-10 | $5.88 | $10.75 | 35,100 | — | — |
| 1995-08-09 | $5.96 | $10.72 | 25,200 | — | — |
| 1995-08-08 | $5.92 | $10.64 | 27,300 | — | — |
| 1995-08-07 | $5.92 | $10.64 | 7,500 | — | — |
| 1995-08-04 | $6.00 | $10.79 | 8,700 | — | — |
| 1995-08-03 | $6.00 | $10.79 | 12,900 | — | — |
| 1995-08-02 | $6.00 | $10.79 | 33,000 | — | — |
| 1995-08-01 | $6.04 | $10.87 | 21,000 | — | — |
| 1995-07-31 | $6.08 | $10.94 | 18,900 | — | — |
| 1995-07-28 | $6.21 | $11.17 | 10,500 | — | — |
| 1995-07-27 | $6.13 | $11.02 | 6,300 | — | — |
| 1995-07-26 | $6.13 | $11.02 | 25,800 | — | — |
| 1995-07-25 | $6.04 | $10.87 | 14,400 | — | — |
| 1995-07-24 | $6.00 | $10.79 | 12,900 | — | — |
| 1995-07-21 | $5.92 | $10.64 | 11,100 | — | — |
| 1995-07-20 | $5.96 | $10.72 | 15,300 | — | — |
| 1995-07-19 | $5.75 | $10.34 | 16,200 | — | — |
| 1995-07-18 | $5.75 | $10.34 | 83,100 | — | — |
| 1995-07-17 | $5.75 | $10.34 | 29,400 | — | — |
| 1995-07-14 | $5.67 | $10.19 | 54,600 | — | — |
| 1995-07-13 | $6.04 | $10.87 | 14,700 | — | — |
| 1995-07-12 | $6.13 | $11.02 | 12,300 | — | — |
| 1995-07-11 | $6.21 | $11.17 | 22,800 | — | — |
| 1995-07-10 | $6.21 | $11.17 | 6,900 | — | — |
| 1995-07-07 | $6.21 | $11.17 | 15,000 | — | — |
| 1995-07-06 | $6.17 | $11.09 | 27,000 | — | — |
| 1995-07-05 | $6.29 | $11.32 | 9,900 | — | — |
| 1995-07-03 | $6.42 | $11.54 | 3,600 | — | — |
| 1995-06-30 | $6.46 | $11.62 | 35,100 | — | — |
| 1995-06-29 | $6.42 | $11.54 | 25,800 | — | — |
| 1995-06-28 | $6.58 | $11.84 | 37,500 | — | — |
| 1995-06-27 | $6.25 | $11.24 | 24,900 | — | — |
| 1995-06-26 | $6.17 | $11.09 | 11,400 | — | — |
| 1995-06-23 | $6.33 | $11.39 | 6,300 | — | — |
| 1995-06-22 | $6.29 | $11.32 | 21,900 | — | — |
| 1995-06-21 | $6.42 | $11.54 | 10,200 | — | — |
| 1995-06-20 | $6.38 | $11.47 | 28,500 | — | — |
| 1995-06-19 | $6.38 | $11.47 | 17,100 | — | — |
| 1995-06-16 | $6.29 | $11.32 | 28,200 | — | — |
| 1995-06-15 | $6.29 | $11.32 | 8,100 | — | — |
| 1995-06-14 | $6.29 | $11.32 | 24,900 | — | — |
| 1995-06-13 | $6.21 | $11.17 | 20,700 | — | — |
| 1995-06-12 | $6.17 | $11.09 | 25,200 | — | — |
| 1995-06-09 | $6.25 | $11.24 | 8,400 | — | — |
| 1995-06-08 | $6.21 | $11.17 | 23,100 | — | — |
| 1995-06-07 | $6.29 | $11.32 | 34,200 | — | — |
| 1995-06-06 | $6.17 | $11.09 | 13,200 | — | — |
| 1995-06-05 | $6.17 | $11.09 | 19,800 | — | — |
| 1995-06-02 | $6.25 | $11.24 | 12,900 | — | — |
| 1995-06-01 | $6.25 | $11.24 | 54,900 | — | — |
| 1995-05-31 | $6.17 | $11.09 | 16,500 | — | — |
| 1995-05-30 | $6.13 | $11.02 | 17,400 | — | — |
| 1995-05-26 | $5.88 | $10.57 | 4,800 | — | — |
| 1995-05-25 | $5.75 | $10.34 | 19,500 | — | — |
| 1995-05-24 | $5.96 | $10.72 | 8,700 | — | — |
| 1995-05-23 | $6.04 | $10.87 | 14,100 | — | — |
| 1995-05-22 | $6.08 | $10.94 | 24,000 | — | — |
| 1995-05-19 | $5.96 | $10.72 | 11,100 | — | — |
| 1995-05-18 | $6.00 | $10.79 | 24,900 | — | — |
| 1995-05-17 | $5.96 | $10.72 | 23,700 | — | — |
| 1995-05-16 | $5.96 | $10.72 | 3,900 | — | — |
| 1995-05-15 | $6.00 | $10.79 | 34,200 | — | — |
| 1995-05-12 | $6.13 | $11.02 | 60,300 | — | — |
| 1995-05-11 | $5.88 | $10.57 | 21,900 | — | — |
| 1995-05-10 | $5.83 | $10.49 | 18,300 | — | — |
| 1995-05-09 | $5.79 | $10.42 | 24,600 | — | — |
| 1995-05-08 | $5.79 | $10.42 | 25,800 | — | — |
| 1995-05-05 | $5.75 | $10.16 | 29,100 | — | — |
| 1995-05-04 | $5.75 | $10.16 | 16,200 | — | — |
| 1995-05-03 | $5.67 | $10.01 | 12,300 | — | — |
| 1995-05-02 | $5.58 | $9.87 | 20,700 | — | — |
| 1995-05-01 | $5.63 | $9.94 | 17,700 | — | — |
| 1995-04-28 | $5.71 | $10.09 | 18,600 | — | — |
| 1995-04-27 | $5.67 | $10.01 | 152,700 | — | — |
| 1995-04-26 | $5.54 | $9.79 | 36,600 | — | — |
| 1995-04-25 | $5.50 | $9.72 | 51,000 | — | — |
| 1995-04-24 | $5.42 | $9.57 | 37,500 | — | — |
| 1995-04-21 | $5.46 | $9.65 | 35,100 | — | — |
| 1995-04-20 | $5.38 | $9.50 | 40,200 | — | — |
| 1995-04-19 | $5.42 | $9.57 | 19,200 | — | — |
| 1995-04-18 | $5.33 | $9.43 | 31,200 | — | — |
| 1995-04-17 | $5.33 | $9.43 | 41,100 | — | — |
| 1995-04-13 | $5.33 | $9.43 | 64,800 | — | — |
| 1995-04-12 | $5.46 | $9.65 | 15,600 | — | — |
| 1995-04-11 | $5.46 | $9.65 | 5,700 | — | — |
| 1995-04-10 | $5.46 | $9.65 | 32,700 | — | — |
| 1995-04-07 | $5.46 | $9.65 | 10,500 | — | — |
| 1995-04-06 | $5.58 | $9.87 | 29,400 | — | — |
| 1995-04-05 | $5.46 | $9.65 | 39,300 | — | — |
| 1995-04-04 | $5.42 | $9.57 | 20,400 | — | — |
| 1995-04-03 | $5.46 | $9.65 | 15,300 | — | — |
| 1995-03-31 | $5.38 | $9.50 | 3,000 | — | — |
| 1995-03-30 | $5.42 | $9.57 | 18,600 | — | — |
| 1995-03-29 | $5.46 | $9.65 | 30,300 | — | — |
| 1995-03-28 | $5.54 | $9.79 | 8,700 | — | — |
| 1995-03-27 | $5.46 | $9.65 | 20,100 | — | — |
| 1995-03-24 | $5.33 | $9.43 | 21,000 | — | — |
| 1995-03-23 | $5.38 | $9.50 | 13,800 | — | — |
| 1995-03-22 | $5.42 | $9.57 | 2,700 | — | — |
| 1995-03-21 | $5.42 | $9.57 | 20,700 | — | — |
| 1995-03-20 | $5.38 | $9.50 | 9,000 | — | — |
| 1995-03-17 | $5.38 | $9.50 | 34,800 | — | — |
| 1995-03-16 | $5.33 | $9.43 | 17,400 | — | — |
| 1995-03-15 | $5.33 | $9.43 | 24,900 | — | — |
| 1995-03-14 | $5.29 | $9.35 | 19,800 | — | — |
| 1995-03-13 | $5.38 | $9.50 | 19,800 | — | — |
| 1995-03-10 | $5.42 | $9.57 | 15,000 | — | — |
| 1995-03-09 | $5.42 | $9.57 | 17,400 | — | — |
| 1995-03-08 | $5.50 | $9.72 | 14,100 | — | — |
| 1995-03-07 | $5.54 | $9.79 | 5,400 | — | — |
| 1995-03-06 | $5.58 | $9.87 | 9,900 | — | — |
| 1995-03-03 | $5.63 | $9.94 | 9,300 | — | — |
| 1995-03-02 | $5.71 | $10.09 | 42,000 | — | — |
| 1995-03-01 | $5.71 | $10.09 | 2,700 | — | — |
| 1995-02-28 | $5.79 | $10.24 | 22,200 | — | — |
| 1995-02-27 | $5.71 | $10.09 | 15,300 | — | — |
| 1995-02-24 | $5.75 | $10.16 | 19,500 | — | — |
| 1995-02-23 | $5.75 | $10.16 | 7,500 | — | — |
| 1995-02-22 | $5.75 | $10.16 | 14,100 | — | — |
| 1995-02-21 | $5.71 | $10.09 | 15,600 | — | — |
| 1995-02-17 | $5.79 | $10.24 | 7,200 | — | — |
| 1995-02-16 | $5.75 | $10.16 | 19,500 | — | — |
| 1995-02-15 | $5.71 | $10.09 | 34,800 | — | — |
| 1995-02-14 | $5.71 | $10.09 | 2,700 | — | — |
| 1995-02-13 | $5.75 | $10.16 | 11,700 | — | — |
| 1995-02-10 | $5.67 | $10.01 | 6,900 | — | — |
| 1995-02-09 | $5.67 | $10.01 | 12,000 | — | — |
| 1995-02-08 | $5.96 | $10.53 | 2,100 | — | — |
| 1995-02-07 | $5.92 | $10.46 | 6,000 | — | — |
| 1995-02-06 | $6.00 | $10.43 | 49,200 | — | — |
| 1995-02-03 | $5.92 | $10.28 | 21,300 | — | — |
| 1995-02-02 | $5.96 | $10.35 | 5,100 | — | — |
| 1995-02-01 | $5.83 | $10.14 | 7,500 | — | — |
| 1995-01-31 | $5.83 | $10.14 | 11,400 | — | — |
| 1995-01-30 | $5.83 | $10.14 | 18,000 | — | — |
| 1995-01-27 | $5.75 | $9.99 | 45,600 | — | — |
| 1995-01-26 | $5.79 | $10.07 | 8,700 | — | — |
| 1995-01-25 | $5.79 | $10.07 | 20,100 | — | — |
| 1995-01-24 | $5.88 | $10.21 | 16,800 | — | — |
| 1995-01-23 | $5.83 | $10.14 | 25,500 | — | — |
| 1995-01-20 | $5.75 | $9.99 | 31,500 | — | — |
| 1995-01-19 | $5.79 | $10.07 | 14,100 | — | — |
| 1995-01-18 | $5.71 | $9.92 | 13,200 | — | — |
| 1995-01-17 | $5.83 | $10.14 | 46,200 | — | — |
| 1995-01-16 | $5.79 | $10.07 | 4,200 | — | — |
| 1995-01-13 | $5.79 | $10.07 | 4,800 | — | — |
| 1995-01-12 | $5.67 | $9.85 | 47,700 | — | — |
| 1995-01-11 | $5.63 | $9.78 | 9,000 | — | — |
| 1995-01-10 | $5.71 | $9.92 | 6,000 | — | — |
| 1995-01-09 | $5.67 | $9.85 | 8,100 | — | — |
| 1995-01-06 | $5.71 | $9.92 | 11,700 | — | — |
| 1995-01-05 | $5.67 | $9.85 | 8,700 | — | — |
| 1995-01-04 | $5.67 | $9.85 | 6,300 | — | — |
| 1995-01-03 | $5.67 | $9.85 | 47,400 | — | — |