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
- 1990-06-27 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 | $6.11 | $6.11 | 9,450 | — | — |
| 1995-12-28 | $6.22 | $6.22 | 4,500 | — | — |
| 1995-12-27 | $6.25 | $6.25 | 10,800 | — | — |
| 1995-12-26 | $6.22 | $6.22 | 27,900 | — | — |
| 1995-12-22 | $6.25 | $6.25 | 2,250 | — | — |
| 1995-12-21 | $6.28 | $6.28 | 16,650 | — | — |
| 1995-12-20 | $6.28 | $6.28 | 10,800 | — | — |
| 1995-12-19 | $6.17 | $6.17 | 26,550 | — | — |
| 1995-12-18 | $6.08 | $6.08 | 25,650 | — | — |
| 1995-12-15 | $6.11 | $6.11 | 62,100 | — | — |
| 1995-12-14 | $6.33 | $6.33 | 63,000 | — | — |
| 1995-12-13 | $6.25 | $6.25 | 104,400 | — | — |
| 1995-12-12 | $5.72 | $5.72 | 17,100 | — | — |
| 1995-12-11 | $5.67 | $5.67 | 16,200 | — | — |
| 1995-12-08 | $5.64 | $5.64 | 63,450 | — | — |
| 1995-12-07 | $5.53 | $5.53 | 17,550 | — | — |
| 1995-12-06 | $5.47 | $5.47 | 108,450 | — | — |
| 1995-12-05 | $5.44 | $5.44 | 16,650 | — | — |
| 1995-12-04 | $5.22 | $5.22 | 352,800 | — | — |
| 1995-12-01 | $5.31 | $5.31 | 67,050 | — | — |
| 1995-11-30 | $5.42 | $5.42 | 62,550 | — | — |
| 1995-11-29 | $5.42 | $5.42 | 178,200 | — | — |
| 1995-11-28 | $5.42 | $5.42 | 50,850 | — | — |
| 1995-11-27 | $5.47 | $5.47 | 155,700 | — | — |
| 1995-11-24 | $5.22 | $5.22 | 0 | — | — |
| 1995-11-22 | $5.22 | $5.22 | 23,850 | — | — |
| 1995-11-21 | $5.31 | $5.31 | 11,250 | — | — |
| 1995-11-20 | $5.47 | $5.47 | 28,800 | — | — |
| 1995-11-17 | $5.64 | $5.64 | 450 | — | — |
| 1995-11-16 | $5.61 | $5.61 | 12,150 | — | — |
| 1995-11-15 | $5.78 | $5.78 | 4,500 | — | — |
| 1995-11-14 | $5.78 | $5.78 | 4,500 | — | — |
| 1995-11-13 | $5.83 | $5.83 | 13,500 | — | — |
| 1995-11-10 | $5.97 | $5.97 | 5,850 | — | — |
| 1995-11-09 | $5.94 | $5.94 | 10,800 | — | — |
| 1995-11-08 | $5.86 | $5.86 | 2,700 | — | — |
| 1995-11-07 | $5.83 | $5.83 | 10,800 | — | — |
| 1995-11-06 | $5.78 | $5.78 | 9,900 | — | — |
| 1995-11-03 | $5.89 | $5.89 | 10,350 | — | — |
| 1995-11-02 | $5.78 | $5.78 | 5,400 | — | — |
| 1995-11-01 | $5.67 | $5.67 | 209,700 | — | — |
| 1995-10-31 | $5.72 | $5.72 | 36,000 | — | — |
| 1995-10-30 | $5.67 | $5.67 | 63,900 | — | — |
| 1995-10-27 | $5.47 | $5.47 | 17,550 | — | — |
| 1995-10-26 | $5.61 | $5.61 | 17,100 | — | — |
| 1995-10-25 | $5.67 | $5.67 | 12,600 | — | — |
| 1995-10-24 | $5.78 | $5.78 | 9,450 | — | — |
| 1995-10-23 | $5.92 | $5.92 | 5,400 | — | — |
| 1995-10-20 | $5.97 | $5.97 | 249,750 | — | — |
| 1995-10-19 | $5.92 | $5.92 | 256,050 | — | — |
| 1995-10-18 | $6.33 | $6.33 | 12,150 | — | — |
| 1995-10-17 | $6.31 | $6.31 | 17,550 | — | — |
| 1995-10-16 | $6.17 | $6.17 | 7,650 | — | — |
| 1995-10-13 | $6.25 | $6.25 | 3,150 | — | — |
| 1995-10-12 | $6.14 | $6.14 | 17,100 | — | — |
| 1995-10-11 | $6.14 | $6.14 | 900 | — | — |
| 1995-10-10 | $6.11 | $6.11 | 11,250 | — | — |
| 1995-10-09 | $6.22 | $6.22 | 19,350 | — | — |
| 1995-10-06 | $6.36 | $6.36 | 900 | — | — |
| 1995-10-05 | $6.33 | $6.33 | 4,500 | — | — |
| 1995-10-04 | $6.25 | $6.25 | 6,300 | — | — |
| 1995-10-03 | $6.36 | $6.36 | 14,850 | — | — |
| 1995-10-02 | $6.31 | $6.31 | 9,450 | — | — |
| 1995-09-29 | $6.19 | $6.19 | 80,100 | — | — |
| 1995-09-28 | $6.14 | $6.14 | 121,950 | — | — |
| 1995-09-27 | $6.31 | $6.31 | 19,350 | — | — |
| 1995-09-26 | $6.39 | $6.39 | 9,000 | — | — |
| 1995-09-25 | $6.58 | $6.58 | 4,950 | — | — |
| 1995-09-22 | $6.69 | $6.69 | 4,500 | — | — |
| 1995-09-21 | $6.78 | $6.78 | 5,400 | — | — |
| 1995-09-20 | $6.92 | $6.92 | 9,900 | — | — |
| 1995-09-19 | $6.92 | $6.92 | 1,800 | — | — |
| 1995-09-18 | $7.00 | $7.00 | 9,900 | — | — |
| 1995-09-15 | $7.03 | $7.03 | 9,900 | — | — |
| 1995-09-14 | $7.06 | $7.06 | 12,150 | — | — |
| 1995-09-13 | $6.75 | $6.75 | 22,950 | — | — |
| 1995-09-12 | $6.53 | $6.53 | 13,500 | — | — |
| 1995-09-11 | $6.50 | $6.50 | 8,550 | — | — |
| 1995-09-08 | $6.33 | $6.33 | 5,850 | — | — |
| 1995-09-07 | $6.25 | $6.25 | 7,650 | — | — |
| 1995-09-06 | $6.22 | $6.22 | 8,100 | — | — |
| 1995-09-05 | $6.28 | $6.28 | 44,550 | — | — |
| 1995-09-01 | $6.25 | $6.25 | 97,650 | — | — |
| 1995-08-31 | $6.25 | $6.25 | 18,900 | — | — |
| 1995-08-30 | $6.25 | $6.25 | 11,250 | — | — |
| 1995-08-29 | $6.28 | $6.28 | 18,450 | — | — |
| 1995-08-28 | $6.33 | $6.33 | 6,750 | — | — |
| 1995-08-25 | $6.39 | $6.39 | 13,500 | — | — |
| 1995-08-24 | $6.36 | $6.36 | 410,400 | — | — |
| 1995-08-23 | $6.47 | $6.47 | 14,850 | — | — |
| 1995-08-22 | $6.53 | $6.53 | 21,600 | — | — |
| 1995-08-21 | $6.47 | $6.47 | 39,150 | — | — |
| 1995-08-18 | $6.44 | $6.44 | 27,000 | — | — |
| 1995-08-17 | $6.44 | $6.44 | 31,050 | — | — |
| 1995-08-16 | $6.50 | $6.50 | 27,000 | — | — |
| 1995-08-15 | $6.58 | $6.58 | 10,800 | — | — |
| 1995-08-14 | $6.50 | $6.50 | 8,550 | — | — |
| 1995-08-11 | $6.44 | $6.44 | 13,500 | — | — |
| 1995-08-10 | $6.42 | $6.42 | 6,750 | — | — |
| 1995-08-09 | $6.39 | $6.39 | 4,500 | — | — |
| 1995-08-08 | $6.44 | $6.44 | 8,550 | — | — |
| 1995-08-07 | $6.44 | $6.44 | 12,150 | — | — |
| 1995-08-04 | $6.42 | $6.42 | 19,350 | — | — |
| 1995-08-03 | $6.44 | $6.44 | 47,250 | — | — |
| 1995-08-02 | $6.67 | $6.67 | 30,150 | — | — |
| 1995-08-01 | $6.67 | $6.67 | 56,250 | — | — |
| 1995-07-31 | $6.67 | $6.67 | 80,100 | — | — |
| 1995-07-28 | $6.25 | $6.25 | 20,700 | — | — |
| 1995-07-27 | $6.33 | $6.33 | 38,250 | — | — |
| 1995-07-26 | $6.44 | $6.44 | 19,350 | — | — |
| 1995-07-25 | $6.33 | $6.33 | 32,400 | — | — |
| 1995-07-24 | $6.06 | $6.06 | 9,450 | — | — |
| 1995-07-21 | $5.94 | $5.94 | 336,150 | — | — |
| 1995-07-20 | $5.75 | $5.75 | 15,300 | — | — |
| 1995-07-19 | $5.69 | $5.69 | 139,950 | — | — |
| 1995-07-18 | $6.06 | $6.06 | 27,000 | — | — |
| 1995-07-17 | $6.06 | $6.06 | 31,950 | — | — |
| 1995-07-14 | $6.11 | $6.11 | 10,800 | — | — |
| 1995-07-13 | $6.00 | $6.00 | 20,250 | — | — |
| 1995-07-12 | $6.03 | $6.03 | 8,550 | — | — |
| 1995-07-11 | $6.00 | $6.00 | 18,000 | — | — |
| 1995-07-10 | $6.08 | $6.08 | 39,600 | — | — |
| 1995-07-07 | $5.78 | $5.78 | 12,600 | — | — |
| 1995-07-06 | $5.53 | $5.53 | 5,400 | — | — |
| 1995-07-05 | $5.53 | $5.53 | 10,350 | — | — |
| 1995-07-03 | $5.53 | $5.53 | 900 | — | — |
| 1995-06-30 | $5.47 | $5.47 | 22,500 | — | — |
| 1995-06-29 | $5.42 | $5.42 | 44,550 | — | — |
| 1995-06-28 | $5.31 | $5.31 | 5,850 | — | — |
| 1995-06-27 | $5.31 | $5.31 | 24,750 | — | — |
| 1995-06-26 | $5.25 | $5.25 | 3,150 | — | — |
| 1995-06-23 | $5.31 | $5.31 | 15,300 | — | — |
| 1995-06-22 | $5.36 | $5.36 | 14,850 | — | — |
| 1995-06-21 | $5.25 | $5.25 | 18,900 | — | — |
| 1995-06-20 | $5.22 | $5.22 | 11,700 | — | — |
| 1995-06-19 | $5.22 | $5.22 | 5,850 | — | — |
| 1995-06-16 | $5.14 | $5.14 | 4,500 | — | — |
| 1995-06-15 | $5.08 | $5.08 | 1,800 | — | — |
| 1995-06-14 | $5.06 | $5.06 | 3,150 | — | — |
| 1995-06-13 | $5.11 | $5.11 | 0 | — | — |
| 1995-06-12 | $5.11 | $5.11 | 11,700 | — | — |
| 1995-06-09 | $5.14 | $5.14 | 4,950 | — | — |
| 1995-06-08 | $5.19 | $5.19 | 47,700 | — | — |
| 1995-06-07 | $5.17 | $5.17 | 54,450 | — | — |
| 1995-06-06 | $5.17 | $5.17 | 55,800 | — | — |
| 1995-06-05 | $4.94 | $4.94 | 101,700 | — | — |
| 1995-06-02 | $4.78 | $4.78 | 3,600 | — | — |
| 1995-06-01 | $4.75 | $4.75 | 2,700 | — | — |
| 1995-05-31 | $4.78 | $4.78 | 225,900 | — | — |
| 1995-05-30 | $4.78 | $4.78 | 13,050 | — | — |
| 1995-05-26 | $4.78 | $4.78 | 58,050 | — | — |
| 1995-05-25 | $4.78 | $4.78 | 71,100 | — | — |
| 1995-05-24 | $4.83 | $4.83 | 9,450 | — | — |
| 1995-05-23 | $4.83 | $4.83 | 408,600 | — | — |
| 1995-05-22 | $4.83 | $4.83 | 2,250 | — | — |
| 1995-05-19 | $4.83 | $4.83 | 16,650 | — | — |
| 1995-05-18 | $4.81 | $4.81 | 14,850 | — | — |
| 1995-05-17 | $4.78 | $4.78 | 142,200 | — | — |
| 1995-05-16 | $4.83 | $4.83 | 6,300 | — | — |
| 1995-05-15 | $4.89 | $4.89 | 11,700 | — | — |
| 1995-05-12 | $4.83 | $4.83 | 3,600 | — | — |
| 1995-05-11 | $4.78 | $4.78 | 308,700 | — | — |
| 1995-05-10 | $4.78 | $4.78 | 21,150 | — | — |
| 1995-05-09 | $4.78 | $4.78 | 19,800 | — | — |
| 1995-05-08 | $4.81 | $4.81 | 24,300 | — | — |
| 1995-05-05 | $4.89 | $4.89 | 57,600 | — | — |
| 1995-05-04 | $4.81 | $4.81 | 257,850 | — | — |
| 1995-05-03 | $4.94 | $4.94 | 60,750 | — | — |
| 1995-05-02 | $4.56 | $4.56 | 23,400 | — | — |
| 1995-05-01 | $4.56 | $4.56 | 121,050 | — | — |
| 1995-04-28 | $4.56 | $4.56 | 215,550 | — | — |
| 1995-04-27 | $4.92 | $4.92 | 15,750 | — | — |
| 1995-04-26 | $5.06 | $5.06 | 7,200 | — | — |
| 1995-04-25 | $5.11 | $5.11 | 9,900 | — | — |
| 1995-04-24 | $5.28 | $5.28 | 10,800 | — | — |
| 1995-04-21 | $5.25 | $5.25 | 58,950 | — | — |
| 1995-04-20 | $5.42 | $5.42 | 64,800 | — | — |
| 1995-04-19 | $5.53 | $5.53 | 1,800 | — | — |
| 1995-04-18 | $5.56 | $5.56 | 10,350 | — | — |
| 1995-04-17 | $5.69 | $5.69 | 7,200 | — | — |
| 1995-04-13 | $5.83 | $5.83 | 900 | — | — |
| 1995-04-12 | $5.83 | $5.83 | 2,250 | — | — |
| 1995-04-11 | $5.81 | $5.81 | 8,550 | — | — |
| 1995-04-10 | $5.81 | $5.81 | 900 | — | — |
| 1995-04-07 | $5.78 | $5.78 | 11,250 | — | — |
| 1995-04-06 | $5.83 | $5.83 | 900 | — | — |
| 1995-04-05 | $5.81 | $5.81 | 1,800 | — | — |
| 1995-04-04 | $5.83 | $5.83 | 7,650 | — | — |
| 1995-04-03 | $5.86 | $5.86 | 15,750 | — | — |
| 1995-03-31 | $5.89 | $5.89 | 6,300 | — | — |
| 1995-03-30 | $5.92 | $5.92 | 6,750 | — | — |
| 1995-03-29 | $5.94 | $5.94 | 900 | — | — |
| 1995-03-28 | $5.92 | $5.92 | 6,750 | — | — |
| 1995-03-27 | $5.83 | $5.83 | 45,450 | — | — |
| 1995-03-24 | $5.89 | $5.89 | 16,200 | — | — |
| 1995-03-23 | $5.81 | $5.81 | 2,250 | — | — |
| 1995-03-22 | $5.81 | $5.81 | 2,700 | — | — |
| 1995-03-21 | $5.81 | $5.81 | 900 | — | — |
| 1995-03-20 | $5.81 | $5.81 | 6,750 | — | — |
| 1995-03-17 | $5.81 | $5.81 | 7,200 | — | — |
| 1995-03-16 | $5.83 | $5.83 | 2,700 | — | — |
| 1995-03-15 | $5.83 | $5.83 | 6,300 | — | — |
| 1995-03-14 | $5.89 | $5.89 | 10,350 | — | — |
| 1995-03-13 | $5.81 | $5.81 | 15,300 | — | — |
| 1995-03-10 | $5.78 | $5.78 | 4,500 | — | — |
| 1995-03-09 | $5.86 | $5.86 | 900 | — | — |
| 1995-03-08 | $5.86 | $5.86 | 10,800 | — | — |
| 1995-03-07 | $5.83 | $5.83 | 11,250 | — | — |
| 1995-03-06 | $5.83 | $5.83 | 35,100 | — | — |
| 1995-03-03 | $5.78 | $5.78 | 118,350 | — | — |
| 1995-03-02 | $5.67 | $5.67 | 2,700 | — | — |
| 1995-03-01 | $5.72 | $5.72 | 1,800 | — | — |
| 1995-02-28 | $5.69 | $5.69 | 143,100 | — | — |
| 1995-02-27 | $5.47 | $5.47 | 9,450 | — | — |
| 1995-02-24 | $5.61 | $5.61 | 7,650 | — | — |
| 1995-02-23 | $5.67 | $5.67 | 12,600 | — | — |
| 1995-02-22 | $5.75 | $5.75 | 8,550 | — | — |
| 1995-02-21 | $5.78 | $5.78 | 9,000 | — | — |
| 1995-02-17 | $5.89 | $5.89 | 3,150 | — | — |
| 1995-02-16 | $5.92 | $5.92 | 16,200 | — | — |
| 1995-02-15 | $6.06 | $6.06 | 38,700 | — | — |
| 1995-02-14 | $5.89 | $5.89 | 22,050 | — | — |
| 1995-02-13 | $5.92 | $5.92 | 9,450 | — | — |
| 1995-02-10 | $5.89 | $5.89 | 2,250 | — | — |
| 1995-02-09 | $5.94 | $5.94 | 28,350 | — | — |
| 1995-02-08 | $5.97 | $5.97 | 4,950 | — | — |
| 1995-02-07 | $5.97 | $5.97 | 11,250 | — | — |
| 1995-02-06 | $5.89 | $5.89 | 9,900 | — | — |
| 1995-02-03 | $5.78 | $5.78 | 7,200 | — | — |
| 1995-02-02 | $5.69 | $5.69 | 10,800 | — | — |
| 1995-02-01 | $5.78 | $5.78 | 19,800 | — | — |
| 1995-01-31 | $5.89 | $5.89 | 32,850 | — | — |
| 1995-01-30 | $5.81 | $5.81 | 29,250 | — | — |
| 1995-01-27 | $5.78 | $5.78 | 2,250 | — | — |
| 1995-01-26 | $5.75 | $5.75 | 39,600 | — | — |
| 1995-01-25 | $5.69 | $5.69 | 0 | — | — |
| 1995-01-24 | $5.69 | $5.69 | 12,600 | — | — |
| 1995-01-23 | $5.61 | $5.61 | 27,000 | — | — |
| 1995-01-20 | $5.67 | $5.67 | 100,800 | — | — |
| 1995-01-19 | $5.67 | $5.67 | 3,600 | — | — |
| 1995-01-18 | $5.67 | $5.67 | 110,250 | — | — |
| 1995-01-17 | $5.33 | $5.33 | 14,850 | — | — |
| 1995-01-16 | $5.28 | $5.28 | 3,150 | — | — |
| 1995-01-13 | $5.31 | $5.31 | 25,200 | — | — |
| 1995-01-12 | $5.31 | $5.31 | 1,350 | — | — |
| 1995-01-11 | $5.31 | $5.31 | 2,250 | — | — |
| 1995-01-10 | $5.36 | $5.36 | 29,250 | — | — |
| 1995-01-09 | $5.36 | $5.36 | 40,500 | — | — |
| 1995-01-06 | $5.25 | $5.25 | 8,550 | — | — |
| 1995-01-05 | $5.17 | $5.17 | 51,750 | — | — |
| 1995-01-04 | $5.28 | $5.28 | 29,700 | — | — |
| 1995-01-03 | $5.31 | $5.31 | 1,800 | — | — |