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
- 1980-03-17 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 | $5.94 | $5.94 | 13,800 | — | — |
| 1995-12-28 | $5.75 | $5.75 | 100,200 | — | — |
| 1995-12-27 | $5.81 | $5.81 | 47,200 | — | — |
| 1995-12-26 | $5.94 | $5.94 | 51,400 | — | — |
| 1995-12-22 | $5.91 | $5.91 | 62,400 | — | — |
| 1995-12-21 | $5.88 | $5.88 | 19,800 | — | — |
| 1995-12-20 | $5.88 | $5.88 | 32,200 | — | — |
| 1995-12-19 | $5.81 | $5.81 | 62,200 | — | — |
| 1995-12-18 | $5.75 | $5.75 | 141,200 | — | — |
| 1995-12-15 | $5.88 | $5.88 | 8,000 | — | — |
| 1995-12-14 | $5.88 | $5.88 | 19,600 | — | — |
| 1995-12-13 | $5.88 | $5.88 | 91,800 | — | — |
| 1995-12-12 | $6.00 | $6.00 | 27,200 | — | — |
| 1995-12-11 | $5.88 | $5.88 | 43,200 | — | — |
| 1995-12-08 | $6.19 | $6.19 | 97,600 | — | — |
| 1995-12-07 | $5.88 | $5.88 | 4,200 | — | — |
| 1995-12-06 | $5.88 | $5.88 | 14,400 | — | — |
| 1995-12-05 | $5.81 | $5.81 | 78,400 | — | — |
| 1995-12-04 | $6.00 | $6.00 | 18,400 | — | — |
| 1995-12-01 | $5.81 | $5.81 | 85,200 | — | — |
| 1995-11-30 | $6.00 | $6.00 | 32,800 | — | — |
| 1995-11-29 | $5.94 | $5.94 | 111,800 | — | — |
| 1995-11-28 | $5.88 | $5.88 | 6,800 | — | — |
| 1995-11-27 | $5.88 | $5.88 | 72,800 | — | — |
| 1995-11-24 | $5.97 | $5.97 | 7,400 | — | — |
| 1995-11-22 | $5.94 | $5.94 | 37,200 | — | — |
| 1995-11-21 | $5.97 | $5.97 | 37,600 | — | — |
| 1995-11-20 | $5.94 | $5.94 | 11,000 | — | — |
| 1995-11-17 | $5.94 | $5.94 | 7,400 | — | — |
| 1995-11-16 | $5.69 | $5.69 | 210,400 | — | — |
| 1995-11-15 | $5.72 | $5.72 | 295,600 | — | — |
| 1995-11-14 | $5.69 | $5.69 | 266,600 | — | — |
| 1995-11-13 | $5.81 | $5.81 | 43,400 | — | — |
| 1995-11-10 | $5.75 | $5.75 | 72,200 | — | — |
| 1995-11-09 | $5.81 | $5.81 | 167,200 | — | — |
| 1995-11-08 | $5.75 | $5.75 | 26,800 | — | — |
| 1995-11-07 | $5.75 | $5.75 | 11,600 | — | — |
| 1995-11-06 | $5.75 | $5.75 | 13,000 | — | — |
| 1995-11-03 | $5.81 | $5.81 | 14,200 | — | — |
| 1995-11-02 | $5.88 | $5.88 | 41,000 | — | — |
| 1995-11-01 | $5.88 | $5.88 | 13,200 | — | — |
| 1995-10-31 | $5.88 | $5.88 | 35,400 | — | — |
| 1995-10-30 | $5.75 | $5.75 | 15,600 | — | — |
| 1995-10-27 | $5.75 | $5.75 | 29,000 | — | — |
| 1995-10-26 | $5.75 | $5.75 | 52,600 | — | — |
| 1995-10-25 | $5.84 | $5.84 | 32,400 | — | — |
| 1995-10-24 | $5.88 | $5.88 | 167,200 | — | — |
| 1995-10-23 | $6.06 | $6.06 | 66,000 | — | — |
| 1995-10-20 | $5.81 | $5.81 | 46,000 | — | — |
| 1995-10-19 | $5.81 | $5.81 | 105,000 | — | — |
| 1995-10-18 | $5.63 | $5.63 | 29,000 | — | — |
| 1995-10-17 | $5.69 | $5.69 | 142,000 | — | — |
| 1995-10-16 | $5.94 | $5.94 | 26,200 | — | — |
| 1995-10-13 | $6.13 | $6.13 | 13,200 | — | — |
| 1995-10-12 | $6.00 | $6.00 | 15,600 | — | — |
| 1995-10-11 | $6.13 | $6.13 | 19,000 | — | — |
| 1995-10-10 | $6.00 | $6.00 | 45,600 | — | — |
| 1995-10-09 | $6.25 | $6.25 | 33,400 | — | — |
| 1995-10-06 | $6.56 | $6.56 | 24,600 | — | — |
| 1995-10-05 | $6.38 | $6.38 | 15,600 | — | — |
| 1995-10-04 | $6.47 | $6.47 | 59,000 | — | — |
| 1995-10-03 | $6.69 | $6.69 | 44,600 | — | — |
| 1995-10-02 | $6.63 | $6.63 | 114,400 | — | — |
| 1995-09-29 | $6.50 | $6.50 | 3,000 | — | — |
| 1995-09-28 | $6.56 | $6.56 | 61,000 | — | — |
| 1995-09-27 | $6.31 | $6.31 | 52,000 | — | — |
| 1995-09-26 | $6.50 | $6.50 | 144,600 | — | — |
| 1995-09-25 | $6.56 | $6.56 | 94,600 | — | — |
| 1995-09-22 | $6.56 | $6.56 | 157,000 | — | — |
| 1995-09-21 | $6.38 | $6.38 | 97,200 | — | — |
| 1995-09-20 | $6.25 | $6.25 | 60,800 | — | — |
| 1995-09-19 | $6.19 | $6.19 | 53,000 | — | — |
| 1995-09-18 | $6.00 | $6.00 | 20,600 | — | — |
| 1995-09-15 | $6.25 | $6.25 | 91,000 | — | — |
| 1995-09-14 | $6.25 | $6.25 | 221,200 | — | — |
| 1995-09-13 | $6.31 | $6.31 | 53,400 | — | — |
| 1995-09-12 | $6.25 | $6.25 | 41,800 | — | — |
| 1995-09-11 | $6.25 | $6.25 | 66,000 | — | — |
| 1995-09-08 | $6.00 | $6.00 | 41,800 | — | — |
| 1995-09-07 | $5.91 | $5.91 | 158,800 | — | — |
| 1995-09-06 | $5.97 | $5.97 | 140,600 | — | — |
| 1995-09-05 | $6.19 | $6.19 | 59,800 | — | — |
| 1995-09-01 | $6.13 | $6.13 | 13,400 | — | — |
| 1995-08-31 | $6.19 | $6.19 | 23,000 | — | — |
| 1995-08-30 | $6.25 | $6.25 | 78,200 | — | — |
| 1995-08-29 | $6.19 | $6.19 | 100,000 | — | — |
| 1995-08-28 | $6.25 | $6.25 | 70,800 | — | — |
| 1995-08-25 | $6.31 | $6.31 | 144,600 | — | — |
| 1995-08-24 | $6.31 | $6.31 | 121,200 | — | — |
| 1995-08-23 | $6.81 | $6.81 | 73,800 | — | — |
| 1995-08-22 | $6.88 | $6.88 | 189,600 | — | — |
| 1995-08-21 | $6.88 | $6.88 | 81,600 | — | — |
| 1995-08-18 | $6.88 | $6.88 | 104,200 | — | — |
| 1995-08-17 | $6.69 | $6.69 | 232,800 | — | — |
| 1995-08-16 | $6.75 | $6.75 | 56,400 | — | — |
| 1995-08-15 | $6.56 | $6.56 | 28,600 | — | — |
| 1995-08-14 | $6.75 | $6.75 | 37,400 | — | — |
| 1995-08-11 | $6.50 | $6.50 | 151,600 | — | — |
| 1995-08-10 | $6.56 | $6.56 | 106,400 | — | — |
| 1995-08-09 | $6.88 | $6.88 | 109,600 | — | — |
| 1995-08-08 | $6.69 | $6.69 | 228,000 | — | — |
| 1995-08-07 | $6.88 | $6.88 | 858,400 | — | — |
| 1995-08-04 | $6.05 | $6.05 | 81,400 | — | — |
| 1995-08-03 | $5.81 | $5.81 | 42,400 | — | — |
| 1995-08-02 | $5.81 | $5.81 | 48,800 | — | — |
| 1995-08-01 | $5.94 | $5.94 | 64,000 | — | — |
| 1995-07-31 | $5.75 | $5.75 | 55,600 | — | — |
| 1995-07-28 | $6.00 | $6.00 | 17,400 | — | — |
| 1995-07-27 | $6.00 | $6.00 | 37,800 | — | — |
| 1995-07-26 | $6.19 | $6.19 | 159,200 | — | — |
| 1995-07-25 | $6.00 | $6.00 | 117,400 | — | — |
| 1995-07-24 | $5.88 | $5.88 | 25,800 | — | — |
| 1995-07-21 | $5.69 | $5.69 | 34,800 | — | — |
| 1995-07-20 | $5.75 | $5.75 | 20,000 | — | — |
| 1995-07-19 | $5.63 | $5.63 | 66,600 | — | — |
| 1995-07-18 | $5.94 | $5.94 | 101,200 | — | — |
| 1995-07-17 | $5.94 | $5.94 | 41,600 | — | — |
| 1995-07-14 | $6.00 | $6.00 | 118,600 | — | — |
| 1995-07-13 | $5.94 | $5.94 | 72,000 | — | — |
| 1995-07-12 | $6.00 | $6.00 | 123,000 | — | — |
| 1995-07-11 | $6.06 | $6.06 | 94,000 | — | — |
| 1995-07-10 | $6.25 | $6.25 | 94,800 | — | — |
| 1995-07-07 | $6.13 | $6.13 | 82,400 | — | — |
| 1995-07-06 | $6.00 | $6.00 | 61,000 | — | — |
| 1995-07-05 | $6.00 | $6.00 | 101,200 | — | — |
| 1995-07-03 | $5.91 | $5.91 | 48,600 | — | — |
| 1995-06-30 | $6.13 | $6.13 | 109,000 | — | — |
| 1995-06-29 | $6.13 | $6.13 | 71,200 | — | — |
| 1995-06-28 | $6.13 | $6.13 | 55,800 | — | — |
| 1995-06-27 | $6.31 | $6.31 | 126,400 | — | — |
| 1995-06-26 | $6.25 | $6.25 | 256,400 | — | — |
| 1995-06-23 | $6.25 | $6.25 | 317,200 | — | — |
| 1995-06-22 | $5.94 | $5.94 | 157,600 | — | — |
| 1995-06-21 | $5.94 | $5.94 | 208,600 | — | — |
| 1995-06-20 | $5.88 | $5.88 | 163,800 | — | — |
| 1995-06-19 | $5.81 | $5.81 | 212,200 | — | — |
| 1995-06-16 | $5.63 | $5.63 | 178,000 | — | — |
| 1995-06-15 | $5.50 | $5.50 | 119,000 | — | — |
| 1995-06-14 | $5.44 | $5.44 | 147,400 | — | — |
| 1995-06-13 | $5.25 | $5.25 | 76,600 | — | — |
| 1995-06-12 | $5.25 | $5.25 | 116,400 | — | — |
| 1995-06-09 | $5.25 | $5.25 | 62,400 | — | — |
| 1995-06-08 | $5.19 | $5.19 | 230,800 | — | — |
| 1995-06-07 | $5.13 | $5.13 | 82,200 | — | — |
| 1995-06-06 | $5.19 | $5.19 | 154,800 | — | — |
| 1995-06-05 | $5.25 | $5.25 | 60,400 | — | — |
| 1995-06-02 | $5.13 | $5.13 | 151,400 | — | — |
| 1995-06-01 | $5.22 | $5.22 | 126,400 | — | — |
| 1995-05-31 | $5.13 | $5.13 | 58,800 | — | — |
| 1995-05-30 | $4.81 | $4.81 | 27,400 | — | — |
| 1995-05-26 | $4.88 | $4.88 | 38,600 | — | — |
| 1995-05-25 | $4.91 | $4.91 | 95,000 | — | — |
| 1995-05-24 | $4.94 | $4.94 | 89,000 | — | — |
| 1995-05-23 | $5.09 | $5.09 | 27,600 | — | — |
| 1995-05-22 | $5.19 | $5.19 | 31,000 | — | — |
| 1995-05-19 | $5.16 | $5.16 | 11,000 | — | — |
| 1995-05-18 | $5.06 | $5.06 | 93,600 | — | — |
| 1995-05-17 | $5.19 | $5.19 | 65,400 | — | — |
| 1995-05-16 | $5.31 | $5.31 | 541,800 | — | — |
| 1995-05-15 | $5.00 | $5.00 | 28,200 | — | — |
| 1995-05-12 | $4.84 | $4.84 | 117,400 | — | — |
| 1995-05-11 | $4.81 | $4.81 | 148,200 | — | — |
| 1995-05-10 | $4.75 | $4.75 | 54,800 | — | — |
| 1995-05-09 | $4.75 | $4.75 | 81,800 | — | — |
| 1995-05-08 | $4.81 | $4.81 | 58,800 | — | — |
| 1995-05-05 | $4.81 | $4.81 | 14,800 | — | — |
| 1995-05-04 | $4.81 | $4.81 | 19,800 | — | — |
| 1995-05-03 | $4.88 | $4.88 | 29,400 | — | — |
| 1995-05-02 | $5.00 | $5.00 | 12,200 | — | — |
| 1995-05-01 | $4.97 | $4.97 | 101,000 | — | — |
| 1995-04-28 | $5.00 | $5.00 | 137,200 | — | — |
| 1995-04-27 | $5.00 | $5.00 | 134,400 | — | — |
| 1995-04-26 | $4.88 | $4.88 | 67,600 | — | — |
| 1995-04-25 | $4.84 | $4.84 | 42,800 | — | — |
| 1995-04-24 | $4.75 | $4.75 | 124,200 | — | — |
| 1995-04-21 | $4.50 | $4.50 | 18,400 | — | — |
| 1995-04-20 | $4.38 | $4.38 | 4,200 | — | — |
| 1995-04-19 | $4.41 | $4.41 | 35,400 | — | — |
| 1995-04-18 | $4.38 | $4.38 | 81,400 | — | — |
| 1995-04-17 | $4.38 | $4.38 | 83,000 | — | — |
| 1995-04-13 | $4.38 | $4.38 | 110,400 | — | — |
| 1995-04-12 | $4.44 | $4.44 | 53,800 | — | — |
| 1995-04-11 | $4.50 | $4.50 | 41,800 | — | — |
| 1995-04-10 | $4.44 | $4.44 | 103,200 | — | — |
| 1995-04-07 | $4.56 | $4.56 | 11,200 | — | — |
| 1995-04-06 | $4.50 | $4.50 | 2,800 | — | — |
| 1995-04-05 | $4.44 | $4.44 | 50,800 | — | — |
| 1995-04-04 | $4.44 | $4.44 | 23,600 | — | — |
| 1995-04-03 | $4.50 | $4.50 | 117,600 | — | — |
| 1995-03-31 | $4.63 | $4.63 | 123,000 | — | — |
| 1995-03-30 | $4.50 | $4.50 | 333,600 | — | — |
| 1995-03-29 | $4.75 | $4.75 | 19,800 | — | — |
| 1995-03-28 | $4.75 | $4.75 | 121,400 | — | — |
| 1995-03-27 | $4.69 | $4.69 | 17,000 | — | — |
| 1995-03-24 | $4.69 | $4.69 | 14,600 | — | — |
| 1995-03-23 | $4.69 | $4.69 | 98,600 | — | — |
| 1995-03-22 | $4.69 | $4.69 | 19,800 | — | — |
| 1995-03-21 | $4.69 | $4.69 | 16,000 | — | — |
| 1995-03-20 | $4.72 | $4.72 | 25,800 | — | — |
| 1995-03-17 | $4.63 | $4.63 | 28,200 | — | — |
| 1995-03-16 | $4.50 | $4.50 | 68,200 | — | — |
| 1995-03-15 | $4.50 | $4.50 | 55,800 | — | — |
| 1995-03-14 | $4.63 | $4.63 | 88,600 | — | — |
| 1995-03-13 | $4.44 | $4.44 | 114,000 | — | — |
| 1995-03-10 | $4.44 | $4.44 | 140,800 | — | — |
| 1995-03-09 | $4.44 | $4.44 | 10,600 | — | — |
| 1995-03-08 | $4.47 | $4.47 | 83,200 | — | — |
| 1995-03-07 | $4.44 | $4.44 | 232,800 | — | — |
| 1995-03-06 | $4.69 | $4.69 | 51,000 | — | — |
| 1995-03-03 | $4.69 | $4.69 | 38,800 | — | — |
| 1995-03-02 | $4.75 | $4.75 | 112,600 | — | — |
| 1995-03-01 | $4.69 | $4.69 | 21,400 | — | — |
| 1995-02-28 | $4.75 | $4.75 | 7,400 | — | — |
| 1995-02-27 | $4.75 | $4.75 | 105,400 | — | — |
| 1995-02-24 | $4.69 | $4.69 | 5,200 | — | — |
| 1995-02-23 | $4.69 | $4.69 | 32,800 | — | — |
| 1995-02-22 | $4.63 | $4.63 | 69,800 | — | — |
| 1995-02-21 | $4.75 | $4.75 | 16,600 | — | — |
| 1995-02-17 | $4.69 | $4.69 | 53,800 | — | — |
| 1995-02-16 | $4.75 | $4.75 | 144,400 | — | — |
| 1995-02-15 | $4.88 | $4.88 | 125,200 | — | — |
| 1995-02-14 | $4.97 | $4.97 | 74,400 | — | — |
| 1995-02-13 | $4.94 | $4.94 | 31,800 | — | — |
| 1995-02-10 | $4.88 | $4.88 | 118,000 | — | — |
| 1995-02-09 | $4.81 | $4.81 | 22,000 | — | — |
| 1995-02-08 | $4.81 | $4.81 | 57,200 | — | — |
| 1995-02-07 | $4.81 | $4.81 | 44,000 | — | — |
| 1995-02-06 | $4.88 | $4.88 | 58,000 | — | — |
| 1995-02-03 | $4.88 | $4.88 | 29,000 | — | — |
| 1995-02-02 | $4.94 | $4.94 | 7,000 | — | — |
| 1995-02-01 | $5.06 | $5.06 | 10,800 | — | — |
| 1995-01-31 | $4.97 | $4.97 | 27,600 | — | — |
| 1995-01-30 | $4.94 | $4.94 | 34,400 | — | — |
| 1995-01-27 | $5.06 | $5.06 | 36,600 | — | — |
| 1995-01-26 | $5.00 | $5.00 | 40,800 | — | — |
| 1995-01-25 | $5.13 | $5.13 | 85,400 | — | — |
| 1995-01-24 | $5.13 | $5.13 | 53,000 | — | — |
| 1995-01-23 | $5.13 | $5.13 | 18,200 | — | — |
| 1995-01-20 | $5.06 | $5.06 | 98,800 | — | — |
| 1995-01-19 | $5.19 | $5.19 | 27,400 | — | — |
| 1995-01-18 | $5.19 | $5.19 | 134,600 | — | — |
| 1995-01-17 | $5.31 | $5.31 | 88,400 | — | — |
| 1995-01-16 | $5.28 | $5.28 | 194,800 | — | — |
| 1995-01-13 | $5.00 | $5.00 | 50,000 | — | — |
| 1995-01-12 | $4.97 | $4.97 | 32,600 | — | — |
| 1995-01-11 | $4.88 | $4.88 | 59,000 | — | — |
| 1995-01-10 | $5.06 | $5.06 | 31,600 | — | — |
| 1995-01-09 | $5.06 | $5.06 | 98,400 | — | — |
| 1995-01-06 | $4.94 | $4.94 | 56,200 | — | — |
| 1995-01-05 | $4.81 | $4.81 | 24,200 | — | — |
| 1995-01-04 | $4.81 | $4.81 | 12,600 | — | — |
| 1995-01-03 | $4.75 | $4.75 | 55,600 | — | — |