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
- 1982-04-01 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 | $6.80 | $7.79 | 5,127,502 | — | — |
| 1995-12-28 | $6.41 | $7.33 | 5,180,370 | — | — |
| 1995-12-27 | $6.45 | $7.39 | 3,569,891 | — | — |
| 1995-12-26 | $6.50 | $7.44 | 2,323,702 | — | — |
| 1995-12-22 | $6.65 | $7.62 | 3,039,694 | — | — |
| 1995-12-21 | $6.75 | $7.73 | 2,917,845 | — | — |
| 1995-12-20 | $6.70 | $7.67 | 4,359,396 | — | — |
| 1995-12-19 | $6.80 | $7.79 | 2,813,366 | — | — |
| 1995-12-18 | $7.00 | $8.01 | 3,019,302 | — | — |
| 1995-12-15 | $6.95 | $7.96 | 5,118,942 | — | — |
| 1995-12-14 | $6.85 | $7.84 | 4,008,449 | — | — |
| 1995-12-13 | $6.75 | $7.73 | 5,108,872 | — | — |
| 1995-12-12 | $7.00 | $8.01 | 2,208,146 | — | — |
| 1995-12-11 | $7.00 | $8.01 | 1,827,996 | — | — |
| 1995-12-08 | $6.90 | $7.90 | 2,409,802 | — | — |
| 1995-12-07 | $6.80 | $7.79 | 2,494,644 | — | — |
| 1995-12-06 | $6.90 | $7.90 | 4,420,824 | — | — |
| 1995-12-05 | $6.90 | $7.90 | 5,459,315 | — | — |
| 1995-12-04 | $6.80 | $7.79 | 3,052,030 | — | — |
| 1995-12-01 | $6.85 | $7.84 | 2,804,807 | — | — |
| 1995-11-30 | $7.05 | $8.07 | 2,318,415 | — | — |
| 1995-11-29 | $7.05 | $8.07 | 3,211,140 | — | — |
| 1995-11-28 | $6.90 | $7.85 | 5,925,566 | — | — |
| 1995-11-27 | $6.85 | $7.80 | 3,561,583 | — | — |
| 1995-11-24 | $7.25 | $8.25 | 1,091,108 | — | — |
| 1995-11-22 | $7.10 | $8.08 | 2,646,452 | — | — |
| 1995-11-21 | $6.90 | $7.85 | 1,593,108 | — | — |
| 1995-11-20 | $6.95 | $7.91 | 4,752,134 | — | — |
| 1995-11-17 | $6.80 | $7.74 | 8,398,811 | — | — |
| 1995-11-16 | $6.90 | $7.85 | 7,996,002 | — | — |
| 1995-11-15 | $6.95 | $7.91 | 8,524,689 | — | — |
| 1995-11-14 | $7.15 | $8.14 | 4,379,788 | — | — |
| 1995-11-13 | $7.50 | $8.53 | 1,569,946 | — | — |
| 1995-11-10 | $7.55 | $8.59 | 1,432,992 | — | — |
| 1995-11-09 | $7.55 | $8.59 | 3,229,266 | — | — |
| 1995-11-08 | $7.75 | $8.81 | 1,829,255 | — | — |
| 1995-11-07 | $7.65 | $8.70 | 1,439,537 | — | — |
| 1995-11-06 | $7.45 | $8.48 | 4,190,720 | — | — |
| 1995-11-03 | $7.50 | $8.53 | 2,873,032 | — | — |
| 1995-11-02 | $7.60 | $8.64 | 3,885,592 | — | — |
| 1995-11-01 | $7.40 | $8.42 | 2,480,294 | — | — |
| 1995-10-31 | $7.35 | $8.36 | 4,711,350 | — | — |
| 1995-10-30 | $7.40 | $8.42 | 1,649,249 | — | — |
| 1995-10-27 | $7.80 | $8.87 | 2,553,555 | — | — |
| 1995-10-26 | $7.65 | $8.70 | 8,078,326 | — | — |
| 1995-10-25 | $7.40 | $8.42 | 4,289,156 | — | — |
| 1995-10-24 | $7.89 | $8.98 | 6,793,115 | — | — |
| 1995-10-23 | $8.09 | $9.21 | 2,743,630 | — | — |
| 1995-10-20 | $8.29 | $9.44 | 2,893,928 | — | — |
| 1995-10-19 | $8.34 | $9.49 | 2,091,332 | — | — |
| 1995-10-18 | $8.24 | $9.38 | 2,265,295 | — | — |
| 1995-10-17 | $8.09 | $9.21 | 3,346,332 | — | — |
| 1995-10-16 | $8.29 | $9.44 | 6,266,695 | — | — |
| 1995-10-13 | $8.39 | $9.55 | 3,626,284 | — | — |
| 1995-10-12 | $8.34 | $9.49 | 4,089,766 | — | — |
| 1995-10-11 | $8.29 | $9.44 | 4,095,305 | — | — |
| 1995-10-10 | $8.04 | $9.15 | 1,744,916 | — | — |
| 1995-10-09 | $8.09 | $9.21 | 4,140,117 | — | — |
| 1995-10-06 | $8.29 | $9.44 | 5,680,356 | — | — |
| 1995-10-05 | $7.94 | $9.04 | 8,355,509 | — | — |
| 1995-10-04 | $7.65 | $8.70 | 3,026,100 | — | — |
| 1995-10-03 | $7.60 | $8.64 | 3,679,908 | — | — |
| 1995-10-02 | $7.50 | $8.53 | 3,884,082 | — | — |
| 1995-09-29 | $7.60 | $8.64 | 5,548,437 | — | — |
| 1995-09-28 | $7.55 | $8.59 | 3,282,638 | — | — |
| 1995-09-27 | $7.45 | $8.48 | 3,807,296 | — | — |
| 1995-09-26 | $7.50 | $8.53 | 4,952,532 | — | — |
| 1995-09-25 | $7.30 | $8.31 | 3,359,172 | — | — |
| 1995-09-22 | $7.25 | $8.25 | 3,664,551 | — | — |
| 1995-09-21 | $7.25 | $8.25 | 3,273,323 | — | — |
| 1995-09-20 | $7.30 | $8.31 | 7,884,726 | — | — |
| 1995-09-19 | $7.30 | $8.31 | 3,882,571 | — | — |
| 1995-09-18 | $7.35 | $8.36 | 2,695,293 | — | — |
| 1995-09-15 | $7.40 | $8.42 | 6,559,990 | — | — |
| 1995-09-14 | $7.35 | $8.36 | 3,450,056 | — | — |
| 1995-09-13 | $7.30 | $8.31 | 6,026,772 | — | — |
| 1995-09-12 | $7.55 | $8.59 | 2,928,167 | — | — |
| 1995-09-11 | $7.55 | $8.59 | 1,844,360 | — | — |
| 1995-09-08 | $7.50 | $8.53 | 2,761,756 | — | — |
| 1995-09-07 | $7.60 | $8.64 | 2,716,692 | — | — |
| 1995-09-06 | $7.55 | $8.59 | 1,486,615 | — | — |
| 1995-09-05 | $7.60 | $8.60 | 1,767,071 | — | — |
| 1995-09-01 | $7.50 | $8.49 | 1,608,465 | — | — |
| 1995-08-31 | $7.35 | $8.32 | 2,000,196 | — | — |
| 1995-08-30 | $7.50 | $8.49 | 1,236,119 | — | — |
| 1995-08-29 | $7.45 | $8.43 | 1,101,933 | — | — |
| 1995-08-28 | $7.45 | $8.43 | 1,075,751 | — | — |
| 1995-08-25 | $7.40 | $8.37 | 2,271,840 | — | — |
| 1995-08-24 | $7.50 | $8.49 | 4,300,485 | — | — |
| 1995-08-23 | $7.45 | $8.43 | 2,645,445 | — | — |
| 1995-08-22 | $7.45 | $8.43 | 2,129,850 | — | — |
| 1995-08-21 | $7.40 | $8.37 | 1,750,455 | — | — |
| 1995-08-18 | $7.40 | $8.37 | 1,767,574 | — | — |
| 1995-08-17 | $7.40 | $8.37 | 1,734,343 | — | — |
| 1995-08-16 | $7.50 | $8.49 | 1,284,708 | — | — |
| 1995-08-15 | $7.45 | $8.43 | 2,193,293 | — | — |
| 1995-08-14 | $7.40 | $8.37 | 1,786,204 | — | — |
| 1995-08-11 | $7.40 | $8.37 | 2,124,815 | — | — |
| 1995-08-10 | $7.45 | $8.43 | 5,829,899 | — | — |
| 1995-08-09 | $7.40 | $8.37 | 5,936,643 | — | — |
| 1995-08-08 | $7.65 | $8.66 | 12,080,481 | — | — |
| 1995-08-07 | $8.04 | $9.11 | 4,375,005 | — | — |
| 1995-08-04 | $8.09 | $9.16 | 2,606,927 | — | — |
| 1995-08-03 | $8.09 | $9.16 | 8,932,280 | — | — |
| 1995-08-02 | $7.75 | $8.77 | 4,355,368 | — | — |
| 1995-08-01 | $7.99 | $9.05 | 2,173,404 | — | — |
| 1995-07-31 | $8.09 | $9.16 | 2,281,659 | — | — |
| 1995-07-28 | $8.14 | $9.22 | 2,115,500 | — | — |
| 1995-07-27 | $8.09 | $9.16 | 7,145,824 | — | — |
| 1995-07-26 | $8.24 | $9.33 | 5,385,299 | — | — |
| 1995-07-25 | $8.54 | $9.67 | 1,472,014 | — | — |
| 1995-07-24 | $8.49 | $9.61 | 2,678,677 | — | — |
| 1995-07-21 | $8.64 | $9.78 | 4,498,868 | — | — |
| 1995-07-20 | $8.74 | $9.89 | 4,950,014 | — | — |
| 1995-07-19 | $8.89 | $10.06 | 4,669,559 | — | — |
| 1995-07-18 | $8.89 | $10.06 | 3,498,393 | — | — |
| 1995-07-17 | $8.74 | $9.89 | 2,818,401 | — | — |
| 1995-07-14 | $8.49 | $9.61 | 2,322,695 | — | — |
| 1995-07-13 | $8.49 | $9.61 | 1,352,178 | — | — |
| 1995-07-12 | $8.59 | $9.72 | 2,187,754 | — | — |
| 1995-07-11 | $8.54 | $9.67 | 1,832,779 | — | — |
| 1995-07-10 | $8.59 | $9.72 | 2,045,764 | — | — |
| 1995-07-07 | $8.44 | $9.56 | 4,258,190 | — | — |
| 1995-07-06 | $8.69 | $9.84 | 1,767,071 | — | — |
| 1995-07-05 | $8.74 | $9.89 | 1,953,118 | — | — |
| 1995-07-03 | $8.81 | $9.98 | 601,695 | — | — |
| 1995-06-30 | $8.74 | $9.89 | 1,140,200 | — | — |
| 1995-06-29 | $8.54 | $9.67 | 1,344,374 | — | — |
| 1995-06-28 | $8.49 | $9.61 | 1,513,302 | — | — |
| 1995-06-27 | $8.54 | $9.67 | 1,464,461 | — | — |
| 1995-06-26 | $8.59 | $9.72 | 1,006,014 | — | — |
| 1995-06-23 | $8.69 | $9.84 | 795,295 | — | — |
| 1995-06-22 | $8.89 | $10.06 | 1,494,168 | — | — |
| 1995-06-21 | $8.79 | $9.95 | 1,914,851 | — | — |
| 1995-06-20 | $8.69 | $9.84 | 1,073,737 | — | — |
| 1995-06-19 | $8.79 | $9.95 | 1,384,151 | — | — |
| 1995-06-16 | $8.84 | $10.00 | 2,531,148 | — | — |
| 1995-06-15 | $8.84 | $10.00 | 2,189,265 | — | — |
| 1995-06-14 | $8.79 | $9.95 | 2,382,361 | — | — |
| 1995-06-13 | $8.94 | $10.12 | 2,412,572 | — | — |
| 1995-06-12 | $8.69 | $9.84 | 1,606,703 | — | — |
| 1995-06-09 | $8.59 | $9.72 | 1,875,829 | — | — |
| 1995-06-08 | $8.64 | $9.78 | 1,577,499 | — | — |
| 1995-06-07 | $8.59 | $9.72 | 1,190,551 | — | — |
| 1995-06-06 | $8.69 | $9.84 | 2,206,888 | — | — |
| 1995-06-05 | $8.69 | $9.84 | 1,126,102 | — | — |
| 1995-06-02 | $8.64 | $9.78 | 1,619,794 | — | — |
| 1995-06-01 | $8.74 | $9.89 | 1,421,411 | — | — |
| 1995-05-31 | $8.84 | $10.00 | 1,697,838 | — | — |
| 1995-05-30 | $8.59 | $9.72 | 2,050,799 | — | — |
| 1995-05-26 | $8.54 | $9.67 | 777,672 | — | — |
| 1995-05-25 | $8.74 | $9.85 | 1,517,833 | — | — |
| 1995-05-24 | $8.84 | $9.96 | 4,298,723 | — | — |
| 1995-05-23 | $8.89 | $10.02 | 1,915,103 | — | — |
| 1995-05-22 | $8.99 | $10.13 | 1,414,865 | — | — |
| 1995-05-19 | $8.84 | $9.96 | 2,998,910 | — | — |
| 1995-05-18 | $8.84 | $9.96 | 2,289,715 | — | — |
| 1995-05-17 | $9.09 | $10.24 | 1,556,603 | — | — |
| 1995-05-16 | $9.04 | $10.18 | 3,998,127 | — | — |
| 1995-05-15 | $9.04 | $10.18 | 2,672,383 | — | — |
| 1995-05-12 | $9.04 | $10.18 | 7,907,636 | — | — |
| 1995-05-11 | $8.79 | $9.90 | 5,180,370 | — | — |
| 1995-05-10 | $8.44 | $9.51 | 2,441,272 | — | — |
| 1995-05-09 | $8.44 | $9.51 | 1,920,138 | — | — |
| 1995-05-08 | $8.34 | $9.40 | 2,289,967 | — | — |
| 1995-05-05 | $8.34 | $9.40 | 1,873,312 | — | — |
| 1995-05-04 | $8.34 | $9.40 | 2,514,533 | — | — |
| 1995-05-03 | $8.29 | $9.34 | 3,000,672 | — | — |
| 1995-05-02 | $8.29 | $9.34 | 1,465,468 | — | — |
| 1995-05-01 | $8.39 | $9.46 | 2,153,264 | — | — |
| 1995-04-28 | $8.49 | $9.57 | 1,168,648 | — | — |
| 1995-04-27 | $8.49 | $9.57 | 1,184,257 | — | — |
| 1995-04-26 | $8.39 | $9.46 | 1,322,723 | — | — |
| 1995-04-25 | $8.34 | $9.40 | 2,570,674 | — | — |
| 1995-04-24 | $8.69 | $9.79 | 2,781,645 | — | — |
| 1995-04-21 | $8.49 | $9.57 | 3,285,659 | — | — |
| 1995-04-20 | $8.24 | $9.29 | 1,483,594 | — | — |
| 1995-04-19 | $8.34 | $9.40 | 2,938,992 | — | — |
| 1995-04-18 | $8.19 | $9.23 | 5,001,876 | — | — |
| 1995-04-17 | $8.54 | $9.62 | 1,431,985 | — | — |
| 1995-04-13 | $8.69 | $9.79 | 2,472,741 | — | — |
| 1995-04-12 | $8.74 | $9.85 | 1,511,287 | — | — |
| 1995-04-11 | $8.79 | $9.90 | 1,894,207 | — | — |
| 1995-04-10 | $8.94 | $10.07 | 2,442,279 | — | — |
| 1995-04-07 | $8.99 | $10.13 | 2,529,134 | — | — |
| 1995-04-06 | $9.09 | $10.24 | 5,036,114 | — | — |
| 1995-04-05 | $8.94 | $10.07 | 2,328,737 | — | — |
| 1995-04-04 | $8.94 | $10.07 | 9,730,345 | — | — |
| 1995-04-03 | $8.94 | $10.07 | 5,467,623 | — | — |
| 1995-03-31 | $9.14 | $10.30 | 5,566,059 | — | — |
| 1995-03-30 | $8.84 | $9.96 | 5,448,238 | — | — |
| 1995-03-29 | $8.64 | $9.74 | 11,866,238 | — | — |
| 1995-03-28 | $8.74 | $9.85 | 19,015,083 | — | — |
| 1995-03-27 | $7.80 | $8.78 | 1,200,370 | — | — |
| 1995-03-24 | $7.75 | $8.73 | 2,676,915 | — | — |
| 1995-03-23 | $7.55 | $8.50 | 1,910,068 | — | — |
| 1995-03-22 | $7.50 | $8.45 | 1,431,229 | — | — |
| 1995-03-21 | $7.60 | $8.56 | 2,465,692 | — | — |
| 1995-03-20 | $7.65 | $8.62 | 2,445,300 | — | — |
| 1995-03-17 | $7.40 | $8.34 | 2,427,174 | — | — |
| 1995-03-16 | $7.40 | $8.34 | 1,971,496 | — | — |
| 1995-03-15 | $7.30 | $8.22 | 1,771,854 | — | — |
| 1995-03-14 | $7.25 | $8.17 | 1,605,947 | — | — |
| 1995-03-13 | $7.25 | $8.17 | 2,485,077 | — | — |
| 1995-03-10 | $7.30 | $8.22 | 3,578,199 | — | — |
| 1995-03-09 | $7.25 | $8.17 | 2,061,625 | — | — |
| 1995-03-08 | $7.25 | $8.17 | 3,358,668 | — | — |
| 1995-03-07 | $7.25 | $8.17 | 1,980,308 | — | — |
| 1995-03-06 | $7.30 | $8.22 | 1,892,697 | — | — |
| 1995-03-03 | $7.30 | $8.22 | 3,033,149 | — | — |
| 1995-03-02 | $7.45 | $8.39 | 8,512,604 | — | — |
| 1995-03-01 | $6.95 | $7.83 | 5,038,128 | — | — |
| 1995-02-28 | $6.95 | $7.83 | 3,220,706 | — | — |
| 1995-02-27 | $7.05 | $7.95 | 2,226,524 | — | — |
| 1995-02-24 | $7.10 | $7.96 | 2,091,584 | — | — |
| 1995-02-23 | $7.00 | $7.85 | 3,121,263 | — | — |
| 1995-02-22 | $7.05 | $7.90 | 1,309,380 | — | — |
| 1995-02-21 | $7.15 | $8.01 | 1,722,762 | — | — |
| 1995-02-17 | $7.10 | $7.96 | 3,501,414 | — | — |
| 1995-02-16 | $7.35 | $8.23 | 2,414,334 | — | — |
| 1995-02-15 | $7.25 | $8.12 | 4,383,564 | — | — |
| 1995-02-14 | $7.10 | $7.96 | 13,515,487 | — | — |
| 1995-02-13 | $6.85 | $7.68 | 5,996,813 | — | — |
| 1995-02-10 | $6.70 | $7.51 | 1,789,729 | — | — |
| 1995-02-09 | $6.70 | $7.51 | 2,921,873 | — | — |
| 1995-02-08 | $6.65 | $7.46 | 2,027,638 | — | — |
| 1995-02-07 | $6.65 | $7.46 | 2,410,306 | — | — |
| 1995-02-06 | $6.70 | $7.51 | 3,303,282 | — | — |
| 1995-02-03 | $6.65 | $7.46 | 2,459,398 | — | — |
| 1995-02-02 | $6.70 | $7.51 | 2,140,676 | — | — |
| 1995-02-01 | $6.80 | $7.62 | 4,718,399 | — | — |
| 1995-01-31 | $6.70 | $7.51 | 1,946,069 | — | — |
| 1995-01-30 | $6.90 | $7.73 | 1,826,989 | — | — |
| 1995-01-27 | $6.85 | $7.68 | 1,042,267 | — | — |
| 1995-01-26 | $6.90 | $7.73 | 2,268,568 | — | — |
| 1995-01-25 | $6.85 | $7.68 | 1,703,377 | — | — |
| 1995-01-24 | $6.80 | $7.62 | 3,574,171 | — | — |
| 1995-01-23 | $6.85 | $7.68 | 1,695,069 | — | — |
| 1995-01-20 | $7.00 | $7.85 | 2,575,206 | — | — |
| 1995-01-19 | $7.00 | $7.85 | 3,060,590 | — | — |
| 1995-01-18 | $7.10 | $7.96 | 1,229,321 | — | — |
| 1995-01-17 | $7.15 | $8.01 | 2,128,088 | — | — |
| 1995-01-16 | $7.10 | $7.96 | 1,988,616 | — | — |
| 1995-01-13 | $7.10 | $7.96 | 1,367,032 | — | — |
| 1995-01-12 | $7.15 | $8.01 | 1,430,222 | — | — |
| 1995-01-11 | $7.20 | $8.07 | 917,145 | — | — |
| 1995-01-10 | $7.10 | $7.96 | 1,700,859 | — | — |
| 1995-01-09 | $7.15 | $8.01 | 1,062,156 | — | — |
| 1995-01-06 | $7.15 | $8.01 | 1,279,169 | — | — |
| 1995-01-05 | $7.15 | $8.01 | 1,661,334 | — | — |
| 1995-01-04 | $7.10 | $7.96 | 1,818,429 | — | — |
| 1995-01-03 | $7.00 | $7.85 | 1,268,092 | — | — |