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
- 1983-09-23 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 | $5.60 | $6.21 | 901,800 | — | — |
| 1995-12-28 | $5.54 | $6.15 | 1,392,300 | — | — |
| 1995-12-27 | $5.43 | $6.03 | 818,100 | — | — |
| 1995-12-26 | $5.42 | $6.00 | 748,800 | — | — |
| 1995-12-22 | $5.39 | $5.97 | 1,878,300 | — | — |
| 1995-12-21 | $5.26 | $5.83 | 2,775,600 | — | — |
| 1995-12-20 | $5.26 | $5.83 | 2,014,200 | — | — |
| 1995-12-19 | $5.35 | $5.92 | 2,318,400 | — | — |
| 1995-12-18 | $5.46 | $6.05 | 1,260,000 | — | — |
| 1995-12-15 | $5.85 | $6.48 | 886,500 | — | — |
| 1995-12-14 | $5.86 | $6.49 | 572,400 | — | — |
| 1995-12-13 | $5.90 | $6.54 | 741,600 | — | — |
| 1995-12-12 | $5.96 | $6.60 | 999,900 | — | — |
| 1995-12-11 | $5.94 | $6.58 | 927,900 | — | — |
| 1995-12-08 | $5.97 | $6.61 | 1,637,100 | — | — |
| 1995-12-07 | $5.96 | $6.60 | 180,000 | — | — |
| 1995-12-06 | $6.00 | $6.65 | 1,190,700 | — | — |
| 1995-12-05 | $5.90 | $6.54 | 936,000 | — | — |
| 1995-12-04 | $5.89 | $6.52 | 1,801,800 | — | — |
| 1995-12-01 | $5.89 | $6.52 | 910,800 | — | — |
| 1995-11-30 | $5.88 | $6.51 | 946,800 | — | — |
| 1995-11-29 | $5.74 | $6.35 | 613,800 | — | — |
| 1995-11-28 | $5.67 | $6.28 | 733,500 | — | — |
| 1995-11-27 | $5.67 | $6.28 | 593,100 | — | — |
| 1995-11-24 | $5.75 | $6.37 | 99,000 | — | — |
| 1995-11-22 | $5.68 | $6.29 | 637,200 | — | — |
| 1995-11-21 | $5.65 | $6.26 | 1,176,300 | — | — |
| 1995-11-20 | $5.72 | $6.34 | 778,500 | — | — |
| 1995-11-17 | $5.75 | $6.37 | 524,700 | — | — |
| 1995-11-16 | $5.69 | $6.31 | 918,900 | — | — |
| 1995-11-15 | $5.65 | $6.26 | 457,200 | — | — |
| 1995-11-14 | $5.72 | $6.34 | 426,600 | — | — |
| 1995-11-13 | $5.83 | $6.46 | 1,250,100 | — | — |
| 1995-11-10 | $5.83 | $6.46 | 217,800 | — | — |
| 1995-11-09 | $5.86 | $6.49 | 387,900 | — | — |
| 1995-11-08 | $5.71 | $6.32 | 980,100 | — | — |
| 1995-11-07 | $5.82 | $6.45 | 311,400 | — | — |
| 1995-11-06 | $5.86 | $6.49 | 284,400 | — | — |
| 1995-11-03 | $5.88 | $6.51 | 762,300 | — | — |
| 1995-11-02 | $5.86 | $6.49 | 395,100 | — | — |
| 1995-11-01 | $5.79 | $6.41 | 457,200 | — | — |
| 1995-10-31 | $5.64 | $6.25 | 526,500 | — | — |
| 1995-10-30 | $5.71 | $6.32 | 427,500 | — | — |
| 1995-10-27 | $5.78 | $6.40 | 1,547,100 | — | — |
| 1995-10-26 | $5.63 | $6.23 | 1,480,500 | — | — |
| 1995-10-25 | $5.74 | $6.35 | 503,100 | — | — |
| 1995-10-24 | $5.90 | $6.54 | 892,800 | — | — |
| 1995-10-23 | $5.92 | $6.55 | 926,100 | — | — |
| 1995-10-20 | $5.99 | $6.63 | 668,700 | — | — |
| 1995-10-19 | $6.14 | $6.80 | 461,700 | — | — |
| 1995-10-18 | $6.18 | $6.85 | 662,400 | — | — |
| 1995-10-17 | $6.25 | $6.92 | 365,400 | — | — |
| 1995-10-16 | $6.31 | $6.98 | 1,250,100 | — | — |
| 1995-10-13 | $6.33 | $7.01 | 370,800 | — | — |
| 1995-10-12 | $6.18 | $6.85 | 597,600 | — | — |
| 1995-10-11 | $6.08 | $6.74 | 954,000 | — | — |
| 1995-10-10 | $6.03 | $6.68 | 671,400 | — | — |
| 1995-10-09 | $6.11 | $6.77 | 423,900 | — | — |
| 1995-10-06 | $6.18 | $6.85 | 1,303,200 | — | — |
| 1995-10-05 | $6.07 | $6.72 | 462,600 | — | — |
| 1995-10-04 | $6.18 | $6.85 | 211,500 | — | — |
| 1995-10-03 | $6.25 | $6.92 | 1,244,700 | — | — |
| 1995-10-02 | $6.31 | $6.98 | 476,100 | — | — |
| 1995-09-29 | $6.40 | $7.09 | 1,118,700 | — | — |
| 1995-09-28 | $6.42 | $7.11 | 542,700 | — | — |
| 1995-09-27 | $6.28 | $6.95 | 600,300 | — | — |
| 1995-09-26 | $6.31 | $6.98 | 902,700 | — | — |
| 1995-09-25 | $6.29 | $6.96 | 989,100 | — | — |
| 1995-09-22 | $6.29 | $6.96 | 1,080,900 | — | — |
| 1995-09-21 | $6.31 | $6.97 | 417,600 | — | — |
| 1995-09-20 | $6.32 | $6.99 | 2,157,300 | — | — |
| 1995-09-19 | $6.35 | $7.02 | 874,800 | — | — |
| 1995-09-18 | $6.36 | $7.03 | 1,960,200 | — | — |
| 1995-09-15 | $6.28 | $6.94 | 1,274,400 | — | — |
| 1995-09-14 | $6.13 | $6.77 | 708,300 | — | — |
| 1995-09-13 | $6.08 | $6.73 | 1,299,600 | — | — |
| 1995-09-12 | $6.14 | $6.79 | 814,500 | — | — |
| 1995-09-11 | $6.19 | $6.85 | 450,000 | — | — |
| 1995-09-08 | $6.19 | $6.85 | 331,200 | — | — |
| 1995-09-07 | $6.11 | $6.76 | 988,200 | — | — |
| 1995-09-06 | $6.38 | $7.05 | 833,400 | — | — |
| 1995-09-05 | $6.28 | $6.94 | 814,500 | — | — |
| 1995-09-01 | $6.18 | $6.83 | 1,052,100 | — | — |
| 1995-08-31 | $6.11 | $6.76 | 680,400 | — | — |
| 1995-08-30 | $6.17 | $6.82 | 1,807,200 | — | — |
| 1995-08-29 | $6.01 | $6.65 | 2,436,300 | — | — |
| 1995-08-28 | $5.76 | $6.37 | 1,659,600 | — | — |
| 1995-08-25 | $5.56 | $6.14 | 306,000 | — | — |
| 1995-08-24 | $5.57 | $6.16 | 1,025,100 | — | — |
| 1995-08-23 | $5.53 | $6.11 | 548,100 | — | — |
| 1995-08-22 | $5.47 | $6.05 | 223,200 | — | — |
| 1995-08-21 | $5.50 | $6.08 | 756,900 | — | — |
| 1995-08-18 | $5.54 | $6.13 | 475,200 | — | — |
| 1995-08-17 | $5.54 | $6.13 | 913,500 | — | — |
| 1995-08-16 | $5.42 | $5.99 | 517,500 | — | — |
| 1995-08-15 | $5.32 | $5.88 | 742,500 | — | — |
| 1995-08-14 | $5.36 | $5.93 | 214,200 | — | — |
| 1995-08-11 | $5.36 | $5.93 | 388,800 | — | — |
| 1995-08-10 | $5.40 | $5.97 | 1,345,500 | — | — |
| 1995-08-09 | $5.28 | $5.84 | 954,900 | — | — |
| 1995-08-08 | $5.36 | $5.93 | 1,702,800 | — | — |
| 1995-08-07 | $5.42 | $5.99 | 593,100 | — | — |
| 1995-08-04 | $5.46 | $6.03 | 781,200 | — | — |
| 1995-08-03 | $5.46 | $6.03 | 933,300 | — | — |
| 1995-08-02 | $5.51 | $6.10 | 889,200 | — | — |
| 1995-08-01 | $5.51 | $6.10 | 675,000 | — | — |
| 1995-07-31 | $5.54 | $6.13 | 2,183,400 | — | — |
| 1995-07-28 | $5.56 | $6.14 | 3,726,000 | — | — |
| 1995-07-27 | $5.28 | $5.84 | 7,055,100 | — | — |
| 1995-07-26 | $4.83 | $5.34 | 1,239,300 | — | — |
| 1995-07-25 | $4.81 | $5.31 | 877,500 | — | — |
| 1995-07-24 | $4.81 | $5.31 | 841,500 | — | — |
| 1995-07-21 | $4.82 | $5.33 | 401,400 | — | — |
| 1995-07-20 | $4.85 | $5.36 | 369,000 | — | — |
| 1995-07-19 | $4.74 | $5.24 | 1,379,700 | — | — |
| 1995-07-18 | $4.88 | $5.39 | 1,936,800 | — | — |
| 1995-07-17 | $4.97 | $5.50 | 1,341,000 | — | — |
| 1995-07-14 | $4.99 | $5.51 | 414,000 | — | — |
| 1995-07-13 | $5.06 | $5.59 | 475,200 | — | — |
| 1995-07-12 | $5.11 | $5.65 | 702,900 | — | — |
| 1995-07-11 | $5.18 | $5.73 | 443,700 | — | — |
| 1995-07-10 | $5.18 | $5.73 | 312,300 | — | — |
| 1995-07-07 | $5.22 | $5.77 | 1,036,800 | — | — |
| 1995-07-06 | $5.03 | $5.56 | 1,453,500 | — | — |
| 1995-07-05 | $4.97 | $5.50 | 2,308,500 | — | — |
| 1995-07-03 | $4.88 | $5.39 | 726,300 | — | — |
| 1995-06-30 | $4.94 | $5.47 | 544,500 | — | — |
| 1995-06-29 | $4.89 | $5.41 | 473,400 | — | — |
| 1995-06-28 | $4.86 | $5.37 | 882,000 | — | — |
| 1995-06-27 | $4.88 | $5.38 | 1,671,300 | — | — |
| 1995-06-26 | $4.90 | $5.41 | 1,353,600 | — | — |
| 1995-06-23 | $5.07 | $5.59 | 759,600 | — | — |
| 1995-06-22 | $5.08 | $5.61 | 1,116,900 | — | — |
| 1995-06-21 | $4.97 | $5.48 | 1,637,100 | — | — |
| 1995-06-20 | $4.81 | $5.30 | 843,300 | — | — |
| 1995-06-19 | $4.86 | $5.36 | 1,843,200 | — | — |
| 1995-06-16 | $4.81 | $5.30 | 692,100 | — | — |
| 1995-06-15 | $4.76 | $5.25 | 948,600 | — | — |
| 1995-06-14 | $4.78 | $5.27 | 1,947,600 | — | — |
| 1995-06-13 | $4.81 | $5.30 | 1,076,400 | — | — |
| 1995-06-12 | $4.86 | $5.36 | 608,400 | — | — |
| 1995-06-09 | $4.85 | $5.35 | 360,000 | — | — |
| 1995-06-08 | $5.01 | $5.53 | 801,000 | — | — |
| 1995-06-07 | $5.00 | $5.52 | 1,372,500 | — | — |
| 1995-06-06 | $5.08 | $5.61 | 857,700 | — | — |
| 1995-06-05 | $5.06 | $5.58 | 3,357,900 | — | — |
| 1995-06-02 | $4.93 | $5.44 | 1,229,400 | — | — |
| 1995-06-01 | $4.85 | $5.35 | 996,300 | — | — |
| 1995-05-31 | $4.86 | $5.36 | 1,620,900 | — | — |
| 1995-05-30 | $4.79 | $5.29 | 331,200 | — | — |
| 1995-05-26 | $4.85 | $5.35 | 449,100 | — | — |
| 1995-05-25 | $4.92 | $5.42 | 1,189,800 | — | — |
| 1995-05-24 | $5.00 | $5.52 | 3,086,100 | — | — |
| 1995-05-23 | $4.82 | $5.32 | 1,179,000 | — | — |
| 1995-05-22 | $4.78 | $5.27 | 1,067,400 | — | — |
| 1995-05-19 | $4.67 | $5.15 | 740,700 | — | — |
| 1995-05-18 | $4.63 | $5.10 | 1,343,700 | — | — |
| 1995-05-17 | $4.74 | $5.22 | 439,200 | — | — |
| 1995-05-16 | $4.86 | $5.36 | 1,836,900 | — | — |
| 1995-05-15 | $4.83 | $5.33 | 549,900 | — | — |
| 1995-05-12 | $4.78 | $5.27 | 320,400 | — | — |
| 1995-05-11 | $4.78 | $5.27 | 582,300 | — | — |
| 1995-05-10 | $4.86 | $5.36 | 1,411,200 | — | — |
| 1995-05-09 | $4.85 | $5.35 | 2,154,600 | — | — |
| 1995-05-08 | $4.65 | $5.13 | 1,007,100 | — | — |
| 1995-05-05 | $4.56 | $5.03 | 1,124,100 | — | — |
| 1995-05-04 | $4.56 | $5.03 | 575,100 | — | — |
| 1995-05-03 | $4.47 | $4.93 | 435,600 | — | — |
| 1995-05-02 | $4.43 | $4.89 | 431,100 | — | — |
| 1995-05-01 | $4.43 | $4.89 | 649,800 | — | — |
| 1995-04-28 | $4.47 | $4.93 | 1,694,700 | — | — |
| 1995-04-27 | $4.26 | $4.70 | 3,692,700 | — | — |
| 1995-04-26 | $4.47 | $4.93 | 624,600 | — | — |
| 1995-04-25 | $4.53 | $4.99 | 1,112,400 | — | — |
| 1995-04-24 | $4.39 | $4.84 | 362,700 | — | — |
| 1995-04-21 | $4.40 | $4.86 | 312,300 | — | — |
| 1995-04-20 | $4.40 | $4.86 | 306,000 | — | — |
| 1995-04-19 | $4.44 | $4.90 | 559,800 | — | — |
| 1995-04-18 | $4.49 | $4.95 | 608,400 | — | — |
| 1995-04-17 | $4.49 | $4.95 | 1,188,000 | — | — |
| 1995-04-13 | $4.40 | $4.86 | 607,500 | — | — |
| 1995-04-12 | $4.39 | $4.84 | 382,500 | — | — |
| 1995-04-11 | $4.36 | $4.81 | 495,900 | — | — |
| 1995-04-10 | $4.32 | $4.76 | 265,500 | — | — |
| 1995-04-07 | $4.31 | $4.75 | 486,900 | — | — |
| 1995-04-06 | $4.35 | $4.80 | 672,300 | — | — |
| 1995-04-05 | $4.33 | $4.78 | 841,500 | — | — |
| 1995-04-04 | $4.35 | $4.80 | 470,700 | — | — |
| 1995-04-03 | $4.32 | $4.76 | 376,200 | — | — |
| 1995-03-31 | $4.32 | $4.76 | 930,600 | — | — |
| 1995-03-30 | $4.39 | $4.84 | 585,900 | — | — |
| 1995-03-29 | $4.35 | $4.80 | 1,183,500 | — | — |
| 1995-03-28 | $4.40 | $4.86 | 796,500 | — | — |
| 1995-03-27 | $4.40 | $4.84 | 795,600 | — | — |
| 1995-03-24 | $4.40 | $4.84 | 1,612,800 | — | — |
| 1995-03-23 | $4.28 | $4.71 | 1,006,200 | — | — |
| 1995-03-22 | $4.26 | $4.69 | 1,961,100 | — | — |
| 1995-03-21 | $4.15 | $4.57 | 5,865,300 | — | — |
| 1995-03-20 | $4.15 | $4.57 | 578,700 | — | — |
| 1995-03-17 | $4.18 | $4.60 | 1,565,100 | — | — |
| 1995-03-16 | $4.25 | $4.68 | 713,700 | — | — |
| 1995-03-15 | $4.26 | $4.69 | 635,400 | — | — |
| 1995-03-14 | $4.25 | $4.68 | 1,390,500 | — | — |
| 1995-03-13 | $4.17 | $4.58 | 585,000 | — | — |
| 1995-03-10 | $4.11 | $4.52 | 2,429,100 | — | — |
| 1995-03-09 | $4.06 | $4.46 | 428,400 | — | — |
| 1995-03-08 | $4.08 | $4.49 | 571,500 | — | — |
| 1995-03-07 | $4.11 | $4.52 | 657,900 | — | — |
| 1995-03-06 | $4.18 | $4.60 | 627,300 | — | — |
| 1995-03-03 | $4.18 | $4.60 | 1,071,000 | — | — |
| 1995-03-02 | $4.25 | $4.68 | 903,600 | — | — |
| 1995-03-01 | $4.26 | $4.69 | 1,073,700 | — | — |
| 1995-02-28 | $4.31 | $4.74 | 477,900 | — | — |
| 1995-02-27 | $4.24 | $4.66 | 1,358,100 | — | — |
| 1995-02-24 | $4.33 | $4.77 | 942,300 | — | — |
| 1995-02-23 | $4.32 | $4.75 | 2,088,900 | — | — |
| 1995-02-22 | $4.18 | $4.60 | 1,771,200 | — | — |
| 1995-02-21 | $4.06 | $4.46 | 1,603,800 | — | — |
| 1995-02-17 | $4.13 | $4.54 | 655,200 | — | — |
| 1995-02-16 | $4.19 | $4.62 | 1,911,600 | — | — |
| 1995-02-15 | $4.22 | $4.65 | 1,808,100 | — | — |
| 1995-02-14 | $4.21 | $4.63 | 1,455,300 | — | — |
| 1995-02-13 | $4.18 | $4.60 | 2,485,800 | — | — |
| 1995-02-10 | $4.32 | $4.75 | 1,881,900 | — | — |
| 1995-02-09 | $4.31 | $4.74 | 1,831,500 | — | — |
| 1995-02-08 | $4.28 | $4.71 | 1,918,800 | — | — |
| 1995-02-07 | $4.25 | $4.68 | 2,659,500 | — | — |
| 1995-02-06 | $4.17 | $4.58 | 2,156,400 | — | — |
| 1995-02-03 | $4.13 | $4.54 | 2,866,500 | — | — |
| 1995-02-02 | $3.83 | $4.22 | 714,600 | — | — |
| 1995-02-01 | $3.86 | $4.25 | 1,666,800 | — | — |
| 1995-01-31 | $3.76 | $4.14 | 1,579,500 | — | — |
| 1995-01-30 | $3.75 | $4.13 | 1,717,200 | — | — |
| 1995-01-27 | $3.75 | $4.13 | 2,166,300 | — | — |
| 1995-01-26 | $3.74 | $4.11 | 616,500 | — | — |
| 1995-01-25 | $3.72 | $4.10 | 3,069,900 | — | — |
| 1995-01-24 | $3.75 | $4.13 | 2,436,300 | — | — |
| 1995-01-23 | $3.79 | $4.17 | 3,843,000 | — | — |
| 1995-01-20 | $3.82 | $4.20 | 1,937,700 | — | — |
| 1995-01-19 | $3.83 | $4.22 | 944,100 | — | — |
| 1995-01-18 | $3.86 | $4.25 | 3,268,800 | — | — |
| 1995-01-17 | $3.92 | $4.31 | 2,063,700 | — | — |
| 1995-01-16 | $3.86 | $4.25 | 6,100,200 | — | — |
| 1995-01-13 | $3.75 | $4.13 | 2,449,800 | — | — |
| 1995-01-12 | $3.72 | $4.10 | 2,895,300 | — | — |
| 1995-01-11 | $3.72 | $4.10 | 2,544,300 | — | — |
| 1995-01-10 | $3.74 | $4.11 | 3,501,900 | — | — |
| 1995-01-09 | $3.79 | $4.17 | 1,968,300 | — | — |
| 1995-01-06 | $3.82 | $4.20 | 1,575,000 | — | — |
| 1995-01-05 | $3.85 | $4.23 | 990,000 | — | — |
| 1995-01-04 | $3.93 | $4.32 | 644,400 | — | — |
| 1995-01-03 | $3.94 | $4.34 | 2,271,600 | — | — |