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
- 1983-12-06 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 | $5.25 | $5.25 | 33,800 | — | — |
| 1995-12-28 | $5.31 | $5.31 | 44,400 | — | — |
| 1995-12-27 | $5.31 | $5.31 | 41,200 | — | — |
| 1995-12-26 | $5.25 | $5.25 | 10,400 | — | — |
| 1995-12-22 | $5.19 | $5.19 | 79,200 | — | — |
| 1995-12-21 | $5.25 | $5.25 | 61,000 | — | — |
| 1995-12-20 | $5.19 | $5.19 | 43,600 | — | — |
| 1995-12-19 | $5.50 | $5.50 | 10,000 | — | — |
| 1995-12-18 | $5.38 | $5.37 | 29,000 | — | — |
| 1995-12-15 | $5.50 | $5.50 | 90,200 | — | — |
| 1995-12-14 | $5.38 | $5.37 | 35,600 | — | — |
| 1995-12-13 | $5.38 | $5.37 | 13,200 | — | — |
| 1995-12-12 | $5.44 | $5.44 | 23,800 | — | — |
| 1995-12-11 | $5.50 | $5.50 | 28,200 | — | — |
| 1995-12-08 | $5.50 | $5.50 | 28,800 | — | — |
| 1995-12-07 | $5.50 | $5.50 | 39,000 | — | — |
| 1995-12-06 | $5.56 | $5.56 | 35,000 | — | — |
| 1995-12-05 | $5.66 | $5.66 | 13,000 | — | — |
| 1995-12-04 | $5.75 | $5.75 | 9,200 | — | — |
| 1995-12-01 | $5.69 | $5.69 | 15,000 | — | — |
| 1995-11-30 | $5.69 | $5.69 | 15,200 | — | — |
| 1995-11-29 | $5.63 | $5.62 | 124,800 | — | — |
| 1995-11-28 | $5.69 | $5.69 | 23,800 | — | — |
| 1995-11-27 | $5.63 | $5.62 | 26,600 | — | — |
| 1995-11-24 | $5.75 | $5.75 | 15,800 | — | — |
| 1995-11-22 | $5.81 | $5.81 | 18,000 | — | — |
| 1995-11-21 | $5.75 | $5.75 | 58,800 | — | — |
| 1995-11-20 | $5.94 | $5.94 | 40,200 | — | — |
| 1995-11-17 | $5.94 | $5.94 | 55,600 | — | — |
| 1995-11-16 | $5.94 | $5.94 | 61,600 | — | — |
| 1995-11-15 | $5.81 | $5.81 | 78,600 | — | — |
| 1995-11-14 | $5.88 | $5.87 | 16,000 | — | — |
| 1995-11-13 | $5.81 | $5.81 | 7,600 | — | — |
| 1995-11-10 | $5.81 | $5.81 | 28,400 | — | — |
| 1995-11-09 | $5.88 | $5.87 | 41,000 | — | — |
| 1995-11-08 | $5.94 | $5.94 | 66,000 | — | — |
| 1995-11-07 | $5.94 | $5.94 | 56,600 | — | — |
| 1995-11-06 | $5.69 | $5.69 | 67,200 | — | — |
| 1995-11-03 | $5.69 | $5.69 | 29,600 | — | — |
| 1995-11-02 | $5.50 | $5.50 | 20,600 | — | — |
| 1995-11-01 | $5.50 | $5.50 | 60,800 | — | — |
| 1995-10-31 | $5.63 | $5.62 | 96,600 | — | — |
| 1995-10-30 | $5.56 | $5.56 | 98,000 | — | — |
| 1995-10-27 | $5.88 | $5.87 | 148,000 | — | — |
| 1995-10-26 | $6.25 | $6.25 | 313,200 | — | — |
| 1995-10-25 | $6.38 | $6.37 | 124,400 | — | — |
| 1995-10-24 | $6.63 | $6.62 | 115,000 | — | — |
| 1995-10-23 | $6.38 | $6.37 | 77,600 | — | — |
| 1995-10-20 | $6.10 | $6.10 | 137,400 | — | — |
| 1995-10-19 | $5.88 | $5.87 | 42,600 | — | — |
| 1995-10-18 | $5.63 | $5.62 | 26,200 | — | — |
| 1995-10-17 | $5.50 | $5.50 | 13,200 | — | — |
| 1995-10-16 | $5.75 | $5.75 | 20,200 | — | — |
| 1995-10-13 | $5.88 | $5.87 | 85,800 | — | — |
| 1995-10-12 | $5.38 | $5.37 | 23,000 | — | — |
| 1995-10-11 | $5.31 | $5.31 | 32,200 | — | — |
| 1995-10-10 | $5.19 | $5.19 | 75,000 | — | — |
| 1995-10-09 | $5.50 | $5.50 | 53,200 | — | — |
| 1995-10-06 | $5.75 | $5.75 | 18,600 | — | — |
| 1995-10-05 | $5.88 | $5.87 | 15,000 | — | — |
| 1995-10-04 | $5.75 | $5.75 | 52,000 | — | — |
| 1995-10-03 | $5.69 | $5.69 | 173,000 | — | — |
| 1995-10-02 | $5.94 | $5.94 | 64,200 | — | — |
| 1995-09-29 | $6.13 | $6.12 | 81,200 | — | — |
| 1995-09-28 | $6.19 | $6.19 | 187,800 | — | — |
| 1995-09-27 | $6.31 | $6.31 | 57,200 | — | — |
| 1995-09-26 | $6.50 | $6.50 | 90,400 | — | — |
| 1995-09-25 | $6.56 | $6.56 | 47,200 | — | — |
| 1995-09-22 | $6.88 | $6.87 | 57,600 | — | — |
| 1995-09-21 | $6.56 | $6.56 | 37,400 | — | — |
| 1995-09-20 | $6.75 | $6.75 | 42,000 | — | — |
| 1995-09-19 | $6.69 | $6.69 | 37,400 | — | — |
| 1995-09-18 | $6.75 | $6.75 | 46,400 | — | — |
| 1995-09-15 | $6.88 | $6.87 | 17,400 | — | — |
| 1995-09-14 | $7.00 | $7.00 | 13,200 | — | — |
| 1995-09-13 | $6.81 | $6.81 | 7,600 | — | — |
| 1995-09-12 | $6.75 | $6.75 | 53,000 | — | — |
| 1995-09-11 | $7.13 | $7.12 | 122,200 | — | — |
| 1995-09-08 | $6.50 | $6.50 | 22,200 | — | — |
| 1995-09-07 | $6.81 | $6.81 | 126,400 | — | — |
| 1995-09-06 | $6.44 | $6.44 | 22,800 | — | — |
| 1995-09-05 | $6.44 | $6.44 | 32,600 | — | — |
| 1995-09-01 | $6.38 | $6.37 | 49,200 | — | — |
| 1995-08-31 | $6.56 | $6.56 | 22,400 | — | — |
| 1995-08-30 | $6.47 | $6.47 | 29,800 | — | — |
| 1995-08-29 | $6.38 | $6.37 | 46,800 | — | — |
| 1995-08-28 | $6.44 | $6.44 | 29,000 | — | — |
| 1995-08-25 | $6.44 | $6.44 | 6,000 | — | — |
| 1995-08-24 | $6.44 | $6.44 | 27,200 | — | — |
| 1995-08-23 | $6.63 | $6.62 | 31,000 | — | — |
| 1995-08-22 | $6.63 | $6.62 | 19,200 | — | — |
| 1995-08-21 | $6.63 | $6.62 | 61,600 | — | — |
| 1995-08-18 | $6.81 | $6.81 | 41,800 | — | — |
| 1995-08-17 | $6.69 | $6.69 | 154,400 | — | — |
| 1995-08-16 | $6.81 | $6.81 | 149,200 | — | — |
| 1995-08-15 | $6.44 | $6.44 | 38,400 | — | — |
| 1995-08-14 | $6.75 | $6.75 | 14,000 | — | — |
| 1995-08-11 | $6.75 | $6.75 | 75,800 | — | — |
| 1995-08-10 | $6.69 | $6.69 | 44,000 | — | — |
| 1995-08-09 | $6.69 | $6.69 | 37,600 | — | — |
| 1995-08-08 | $6.75 | $6.75 | 191,800 | — | — |
| 1995-08-07 | $6.56 | $6.56 | 19,800 | — | — |
| 1995-08-04 | $6.38 | $6.37 | 65,200 | — | — |
| 1995-08-03 | $6.50 | $6.50 | 151,000 | — | — |
| 1995-08-02 | $6.38 | $6.37 | 99,600 | — | — |
| 1995-08-01 | $6.44 | $6.44 | 59,000 | — | — |
| 1995-07-31 | $6.44 | $6.44 | 58,800 | — | — |
| 1995-07-28 | $6.50 | $6.50 | 212,200 | — | — |
| 1995-07-27 | $6.81 | $6.81 | 42,400 | — | — |
| 1995-07-26 | $6.63 | $6.62 | 133,200 | — | — |
| 1995-07-25 | $7.00 | $7.00 | 253,600 | — | — |
| 1995-07-24 | $7.06 | $7.06 | 371,800 | — | — |
| 1995-07-21 | $6.63 | $6.62 | 321,200 | — | — |
| 1995-07-20 | $6.13 | $6.13 | 53,000 | — | — |
| 1995-07-19 | $6.44 | $6.44 | 105,800 | — | — |
| 1995-07-18 | $6.50 | $6.50 | 15,800 | — | — |
| 1995-07-17 | $6.50 | $6.50 | 81,600 | — | — |
| 1995-07-14 | $6.88 | $6.87 | 50,600 | — | — |
| 1995-07-13 | $6.88 | $6.87 | 532,200 | — | — |
| 1995-07-12 | $6.75 | $6.75 | 508,000 | — | — |
| 1995-07-11 | $6.13 | $6.12 | 33,200 | — | — |
| 1995-07-10 | $6.00 | $6.00 | 69,800 | — | — |
| 1995-07-07 | $6.00 | $6.00 | 249,000 | — | — |
| 1995-07-06 | $5.50 | $5.50 | 7,000 | — | — |
| 1995-07-05 | $5.50 | $5.50 | 7,000 | — | — |
| 1995-07-03 | $5.50 | $5.50 | 9,000 | — | — |
| 1995-06-30 | $5.75 | $5.75 | 116,600 | — | — |
| 1995-06-29 | $5.75 | $5.75 | 1,800 | — | — |
| 1995-06-28 | $5.75 | $5.75 | 129,600 | — | — |
| 1995-06-27 | $5.50 | $5.50 | 30,800 | — | — |
| 1995-06-26 | $5.50 | $5.50 | 189,800 | — | — |
| 1995-06-23 | $6.00 | $6.00 | 66,600 | — | — |
| 1995-06-22 | $6.25 | $6.25 | 172,000 | — | — |
| 1995-06-21 | $6.19 | $6.19 | 152,800 | — | — |
| 1995-06-20 | $6.00 | $6.00 | 102,800 | — | — |
| 1995-06-19 | $6.13 | $6.12 | 530,000 | — | — |
| 1995-06-16 | $5.56 | $5.56 | 64,000 | — | — |
| 1995-06-15 | $5.56 | $5.56 | 16,400 | — | — |
| 1995-06-14 | $5.75 | $5.75 | 32,400 | — | — |
| 1995-06-13 | $5.56 | $5.56 | 13,000 | — | — |
| 1995-06-12 | $5.56 | $5.56 | 2,600 | — | — |
| 1995-06-09 | $5.75 | $5.75 | 60,000 | — | — |
| 1995-06-08 | $5.75 | $5.75 | 41,200 | — | — |
| 1995-06-07 | $5.50 | $5.50 | 21,200 | — | — |
| 1995-06-06 | $5.56 | $5.56 | 56,600 | — | — |
| 1995-06-05 | $5.63 | $5.62 | 4,200 | — | — |
| 1995-06-02 | $5.38 | $5.37 | 32,800 | — | — |
| 1995-06-01 | $5.69 | $5.69 | 29,600 | — | — |
| 1995-05-31 | $5.63 | $5.62 | 77,000 | — | — |
| 1995-05-30 | $5.56 | $5.56 | 27,200 | — | — |
| 1995-05-26 | $5.56 | $5.56 | 26,000 | — | — |
| 1995-05-25 | $5.69 | $5.69 | 33,400 | — | — |
| 1995-05-24 | $5.94 | $5.94 | 17,400 | — | — |
| 1995-05-23 | $5.75 | $5.75 | 56,600 | — | — |
| 1995-05-22 | $5.44 | $5.44 | 11,400 | — | — |
| 1995-05-19 | $5.44 | $5.44 | 27,000 | — | — |
| 1995-05-18 | $5.50 | $5.50 | 46,600 | — | — |
| 1995-05-17 | $5.63 | $5.62 | 36,000 | — | — |
| 1995-05-16 | $5.88 | $5.87 | 82,000 | — | — |
| 1995-05-15 | $6.00 | $6.00 | 47,000 | — | — |
| 1995-05-12 | $5.75 | $5.75 | 37,000 | — | — |
| 1995-05-11 | $5.75 | $5.75 | 130,200 | — | — |
| 1995-05-10 | $5.69 | $5.69 | 10,200 | — | — |
| 1995-05-09 | $5.69 | $5.69 | 55,400 | — | — |
| 1995-05-08 | $5.69 | $5.69 | 22,000 | — | — |
| 1995-05-05 | $5.88 | $5.87 | 51,400 | — | — |
| 1995-05-04 | $5.75 | $5.75 | 91,200 | — | — |
| 1995-05-03 | $6.00 | $6.00 | 63,800 | — | — |
| 1995-05-02 | $5.75 | $5.75 | 115,400 | — | — |
| 1995-05-01 | $6.13 | $6.12 | 185,200 | — | — |
| 1995-04-28 | $5.81 | $5.81 | 264,400 | — | — |
| 1995-04-27 | $5.44 | $5.44 | 122,600 | — | — |
| 1995-04-26 | $5.13 | $5.12 | 61,200 | — | — |
| 1995-04-25 | $5.20 | $5.20 | 129,000 | — | — |
| 1995-04-24 | $5.31 | $5.31 | 88,200 | — | — |
| 1995-04-21 | $5.45 | $5.45 | 229,600 | — | — |
| 1995-04-20 | $5.31 | $5.31 | 937,800 | — | — |
| 1995-04-19 | $4.69 | $4.69 | 79,600 | — | — |
| 1995-04-18 | $4.63 | $4.62 | 30,000 | — | — |
| 1995-04-17 | $4.31 | $4.31 | 23,000 | — | — |
| 1995-04-13 | $4.19 | $4.19 | 7,200 | — | — |
| 1995-04-12 | $4.19 | $4.19 | 6,000 | — | — |
| 1995-04-11 | $4.25 | $4.25 | 8,600 | — | — |
| 1995-04-10 | $4.38 | $4.37 | 19,400 | — | — |
| 1995-04-07 | $4.25 | $4.25 | 23,400 | — | — |
| 1995-04-06 | $4.13 | $4.12 | 23,000 | — | — |
| 1995-04-05 | $4.13 | $4.12 | 36,400 | — | — |
| 1995-04-04 | $4.25 | $4.25 | 26,000 | — | — |
| 1995-04-03 | $4.38 | $4.37 | 8,600 | — | — |
| 1995-03-31 | $4.25 | $4.25 | 24,200 | — | — |
| 1995-03-30 | $4.38 | $4.37 | 1,200 | — | — |
| 1995-03-29 | $4.50 | $4.50 | 31,600 | — | — |
| 1995-03-28 | $4.38 | $4.37 | 3,400 | — | — |
| 1995-03-27 | $4.44 | $4.44 | 8,000 | — | — |
| 1995-03-24 | $4.56 | $4.56 | 22,600 | — | — |
| 1995-03-23 | $4.63 | $4.62 | 14,200 | — | — |
| 1995-03-22 | $4.38 | $4.37 | 18,000 | — | — |
| 1995-03-21 | $4.50 | $4.50 | 14,800 | — | — |
| 1995-03-20 | $4.38 | $4.37 | 18,800 | — | — |
| 1995-03-17 | $4.38 | $4.37 | 14,200 | — | — |
| 1995-03-16 | $4.38 | $4.37 | 36,400 | — | — |
| 1995-03-15 | $4.19 | $4.19 | 31,600 | — | — |
| 1995-03-14 | $4.38 | $4.37 | 21,800 | — | — |
| 1995-03-13 | $4.38 | $4.37 | 45,800 | — | — |
| 1995-03-10 | $4.69 | $4.69 | 36,200 | — | — |
| 1995-03-09 | $4.69 | $4.69 | 80,600 | — | — |
| 1995-03-08 | $4.75 | $4.75 | 224,600 | — | — |
| 1995-03-07 | $4.44 | $4.44 | 64,800 | — | — |
| 1995-03-06 | $4.13 | $4.12 | 33,600 | — | — |
| 1995-03-03 | $4.38 | $4.37 | 12,000 | — | — |
| 1995-03-02 | $4.31 | $4.31 | 37,800 | — | — |
| 1995-03-01 | $4.38 | $4.37 | 12,400 | — | — |
| 1995-02-28 | $4.25 | $4.25 | 7,400 | — | — |
| 1995-02-27 | $4.25 | $4.25 | 4,400 | — | — |
| 1995-02-24 | $4.50 | $4.50 | 5,800 | — | — |
| 1995-02-23 | $4.50 | $4.50 | 36,800 | — | — |
| 1995-02-22 | $4.38 | $4.37 | 28,400 | — | — |
| 1995-02-21 | $4.38 | $4.37 | 14,800 | — | — |
| 1995-02-17 | $4.44 | $4.44 | 9,400 | — | — |
| 1995-02-16 | $4.50 | $4.50 | 21,400 | — | — |
| 1995-02-15 | $4.50 | $4.50 | 28,600 | — | — |
| 1995-02-14 | $4.50 | $4.50 | 38,600 | — | — |
| 1995-02-13 | $4.56 | $4.56 | 97,000 | — | — |
| 1995-02-10 | $4.25 | $4.25 | 21,400 | — | — |
| 1995-02-09 | $4.38 | $4.37 | 14,000 | — | — |
| 1995-02-08 | $4.44 | $4.44 | 21,800 | — | — |
| 1995-02-07 | $4.38 | $4.37 | 30,800 | — | — |
| 1995-02-06 | $4.38 | $4.37 | 6,200 | — | — |
| 1995-02-03 | $4.44 | $4.44 | 32,000 | — | — |
| 1995-02-02 | $4.41 | $4.41 | 21,800 | — | — |
| 1995-02-01 | $4.47 | $4.47 | 100,800 | — | — |
| 1995-01-31 | $4.44 | $4.44 | 166,200 | — | — |
| 1995-01-30 | $4.50 | $4.50 | 402,600 | — | — |
| 1995-01-27 | $4.44 | $4.44 | 114,600 | — | — |
| 1995-01-26 | $4.13 | $4.12 | 8,000 | — | — |
| 1995-01-25 | $4.13 | $4.12 | 27,600 | — | — |
| 1995-01-24 | $3.98 | $3.98 | 9,600 | — | — |
| 1995-01-23 | $4.06 | $4.06 | 11,000 | — | — |
| 1995-01-20 | $3.88 | $3.87 | 35,800 | — | — |
| 1995-01-19 | $3.88 | $3.87 | 3,800 | — | — |
| 1995-01-18 | $3.94 | $3.94 | 26,600 | — | — |
| 1995-01-17 | $3.94 | $3.94 | 12,800 | — | — |
| 1995-01-16 | $3.88 | $3.87 | 17,600 | — | — |
| 1995-01-13 | $3.88 | $3.87 | 17,000 | — | — |
| 1995-01-12 | $3.94 | $3.94 | 9,200 | — | — |
| 1995-01-11 | $4.00 | $4.00 | 13,000 | — | — |
| 1995-01-10 | $4.13 | $4.12 | 4,200 | — | — |
| 1995-01-09 | $3.94 | $3.94 | 5,600 | — | — |
| 1995-01-06 | $3.88 | $3.87 | 5,000 | — | — |
| 1995-01-05 | $3.88 | $3.87 | 1,000 | — | — |
| 1995-01-04 | $4.13 | $4.12 | 42,600 | — | — |
| 1995-01-03 | $3.88 | $3.87 | 1,200 | — | — |