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 | $7.91 | $9.90 | 37,250 | — | — |
| 1995-12-28 | $7.86 | $9.84 | 73,049 | — | — |
| 1995-12-27 | $7.83 | $9.81 | 52,730 | — | — |
| 1995-12-26 | $7.88 | $9.87 | 148,516 | — | — |
| 1995-12-22 | $7.82 | $9.79 | 186,250 | — | — |
| 1995-12-21 | $7.86 | $9.84 | 94,818 | — | — |
| 1995-12-20 | $7.86 | $9.84 | 18,867 | — | — |
| 1995-12-19 | $7.86 | $9.84 | 65,792 | — | — |
| 1995-12-18 | $7.80 | $9.77 | 153,837 | — | — |
| 1995-12-15 | $7.88 | $9.87 | 27,575 | — | — |
| 1995-12-14 | $7.87 | $9.85 | 149,000 | — | — |
| 1995-12-13 | $7.83 | $9.81 | 291,710 | — | — |
| 1995-12-12 | $7.78 | $9.74 | 35,799 | — | — |
| 1995-12-11 | $7.78 | $9.74 | 129,165 | — | — |
| 1995-12-08 | $7.80 | $9.77 | 107,880 | — | — |
| 1995-12-07 | $7.80 | $9.77 | 202,214 | — | — |
| 1995-12-06 | $7.80 | $9.77 | 353,632 | — | — |
| 1995-12-05 | $7.75 | $9.71 | 28,542 | — | — |
| 1995-12-04 | $7.75 | $9.71 | 70,630 | — | — |
| 1995-12-01 | $7.78 | $9.74 | 462,479 | — | — |
| 1995-11-30 | $7.73 | $9.68 | 519,080 | — | — |
| 1995-11-29 | $7.62 | $9.55 | 237,529 | — | — |
| 1995-11-28 | $7.49 | $9.38 | 30,477 | — | — |
| 1995-11-27 | $8.06 | $10.05 | 86,594 | — | — |
| 1995-11-24 | $8.01 | $9.99 | 4,354 | — | — |
| 1995-11-22 | $7.98 | $9.96 | 42,088 | — | — |
| 1995-11-21 | $8.01 | $9.99 | 25,640 | — | — |
| 1995-11-20 | $8.01 | $9.99 | 21,769 | — | — |
| 1995-11-17 | $7.91 | $9.86 | 32,896 | — | — |
| 1995-11-16 | $7.91 | $9.86 | 8,708 | — | — |
| 1995-11-15 | $7.91 | $9.86 | 122,876 | — | — |
| 1995-11-14 | $8.01 | $9.99 | 65,792 | — | — |
| 1995-11-13 | $7.93 | $9.89 | 165,931 | — | — |
| 1995-11-10 | $7.91 | $9.86 | 50,795 | — | — |
| 1995-11-09 | $7.91 | $9.86 | 386,044 | — | — |
| 1995-11-08 | $7.96 | $9.92 | 42,088 | — | — |
| 1995-11-07 | $7.91 | $9.86 | 94,334 | — | — |
| 1995-11-06 | $8.01 | $9.99 | 69,662 | — | — |
| 1995-11-03 | $8.01 | $9.99 | 244,785 | — | — |
| 1995-11-02 | $7.96 | $9.92 | 184,314 | — | — |
| 1995-11-01 | $7.91 | $9.86 | 80,789 | — | — |
| 1995-10-31 | $7.75 | $9.67 | 125,779 | — | — |
| 1995-10-30 | $7.80 | $9.73 | 174,155 | — | — |
| 1995-10-27 | $7.75 | $9.67 | 40,152 | — | — |
| 1995-10-26 | $7.80 | $9.73 | 185,282 | — | — |
| 1995-10-25 | $8.06 | $10.05 | 148,516 | — | — |
| 1995-10-24 | $8.11 | $10.12 | 379,756 | — | — |
| 1995-10-23 | $8.01 | $9.99 | 122,876 | — | — |
| 1995-10-20 | $8.01 | $9.99 | 314,447 | — | — |
| 1995-10-19 | $7.91 | $9.86 | 256,879 | — | — |
| 1995-10-18 | $8.01 | $9.99 | 857,715 | — | — |
| 1995-10-17 | $7.88 | $9.83 | 336,700 | — | — |
| 1995-10-16 | $7.91 | $9.86 | 193,506 | — | — |
| 1995-10-13 | $7.91 | $9.86 | 179,961 | — | — |
| 1995-10-12 | $7.83 | $9.76 | 74,500 | — | — |
| 1995-10-11 | $7.91 | $9.86 | 46,441 | — | — |
| 1995-10-10 | $7.86 | $9.79 | 115,136 | — | — |
| 1995-10-09 | $7.80 | $9.73 | 211,889 | — | — |
| 1995-10-06 | $7.91 | $9.86 | 715,972 | — | — |
| 1995-10-05 | $8.01 | $9.99 | 109,815 | — | — |
| 1995-10-04 | $8.06 | $10.05 | 160,126 | — | — |
| 1995-10-03 | $8.01 | $9.99 | 172,220 | — | — |
| 1995-10-02 | $8.22 | $10.25 | 162,545 | — | — |
| 1995-09-29 | $8.17 | $10.18 | 321,704 | — | — |
| 1995-09-28 | $8.01 | $9.99 | 187,701 | — | — |
| 1995-09-27 | $7.91 | $9.86 | 124,811 | — | — |
| 1995-09-26 | $7.98 | $9.96 | 220,113 | — | — |
| 1995-09-25 | $7.96 | $9.92 | 92,883 | — | — |
| 1995-09-22 | $7.96 | $9.92 | 460,544 | — | — |
| 1995-09-21 | $8.01 | $9.99 | 537,463 | — | — |
| 1995-09-20 | $7.75 | $9.67 | 57,084 | — | — |
| 1995-09-19 | $7.73 | $9.63 | 94,818 | — | — |
| 1995-09-18 | $7.75 | $9.67 | 275,262 | — | — |
| 1995-09-15 | $7.70 | $9.60 | 204,149 | — | — |
| 1995-09-14 | $7.54 | $9.41 | 128,198 | — | — |
| 1995-09-13 | $7.65 | $9.54 | 148,516 | — | — |
| 1995-09-12 | $7.65 | $9.54 | 255,912 | — | — |
| 1995-09-11 | $7.80 | $9.73 | 168,350 | — | — |
| 1995-09-08 | $7.83 | $9.76 | 515,693 | — | — |
| 1995-09-07 | $7.80 | $9.68 | 107,396 | — | — |
| 1995-09-06 | $7.73 | $9.59 | 655,018 | — | — |
| 1995-09-05 | $7.39 | $9.17 | 59,503 | — | — |
| 1995-09-01 | $7.44 | $9.23 | 29,993 | — | — |
| 1995-08-31 | $7.42 | $9.20 | 18,383 | — | — |
| 1995-08-30 | $7.39 | $9.17 | 55,633 | — | — |
| 1995-08-29 | $7.39 | $9.17 | 87,561 | — | — |
| 1995-08-28 | $7.26 | $9.01 | 167,383 | — | — |
| 1995-08-25 | $7.23 | $8.98 | 17,899 | — | — |
| 1995-08-24 | $7.23 | $8.98 | 49,828 | — | — |
| 1995-08-23 | $7.23 | $8.98 | 59,019 | — | — |
| 1995-08-22 | $7.13 | $8.85 | 22,737 | — | — |
| 1995-08-21 | $7.13 | $8.85 | 15,964 | — | — |
| 1995-08-18 | $7.21 | $8.95 | 134,487 | — | — |
| 1995-08-17 | $7.29 | $9.04 | 256,395 | — | — |
| 1995-08-16 | $7.29 | $9.04 | 62,406 | — | — |
| 1995-08-15 | $7.29 | $9.04 | 120,457 | — | — |
| 1995-08-14 | $7.23 | $8.98 | 64,825 | — | — |
| 1995-08-11 | $7.18 | $8.91 | 117,071 | — | — |
| 1995-08-10 | $7.18 | $8.91 | 239,947 | — | — |
| 1995-08-09 | $7.08 | $8.79 | 27,091 | — | — |
| 1995-08-08 | $7.23 | $8.98 | 327,993 | — | — |
| 1995-08-07 | $7.13 | $8.85 | 365,243 | — | — |
| 1995-08-04 | $7.13 | $8.85 | 169,802 | — | — |
| 1995-08-03 | $7.08 | $8.79 | 407,814 | — | — |
| 1995-08-02 | $7.13 | $8.85 | 36,282 | — | — |
| 1995-08-01 | $7.03 | $8.72 | 93,367 | — | — |
| 1995-07-31 | $7.13 | $8.85 | 33,864 | — | — |
| 1995-07-28 | $7.13 | $8.85 | 113,201 | — | — |
| 1995-07-27 | $7.08 | $8.79 | 91,432 | — | — |
| 1995-07-26 | $7.03 | $8.72 | 527,788 | — | — |
| 1995-07-25 | $7.03 | $8.72 | 159,642 | — | — |
| 1995-07-24 | $7.03 | $8.72 | 550,041 | — | — |
| 1995-07-21 | $6.98 | $8.66 | 617,768 | — | — |
| 1995-07-20 | $6.95 | $8.63 | 433,937 | — | — |
| 1995-07-19 | $6.74 | $8.37 | 286,389 | — | — |
| 1995-07-18 | $6.72 | $8.34 | 94,334 | — | — |
| 1995-07-17 | $6.67 | $8.27 | 353,632 | — | — |
| 1995-07-14 | $6.56 | $8.14 | 288,324 | — | — |
| 1995-07-13 | $6.46 | $8.02 | 394,268 | — | — |
| 1995-07-12 | $6.36 | $7.89 | 1,702,369 | — | — |
| 1995-07-11 | $6.46 | $8.02 | 431,518 | — | — |
| 1995-07-10 | $6.61 | $8.21 | 238,980 | — | — |
| 1995-07-07 | $6.54 | $8.11 | 209,954 | — | — |
| 1995-07-06 | $6.56 | $8.14 | 220,597 | — | — |
| 1995-07-05 | $6.56 | $8.14 | 156,256 | — | — |
| 1995-07-03 | $6.43 | $7.98 | 48,376 | — | — |
| 1995-06-30 | $6.51 | $8.08 | 61,922 | — | — |
| 1995-06-29 | $6.46 | $8.02 | 63,857 | — | — |
| 1995-06-28 | $6.51 | $8.08 | 70,146 | — | — |
| 1995-06-27 | $6.41 | $7.95 | 122,876 | — | — |
| 1995-06-26 | $6.56 | $8.14 | 118,039 | — | — |
| 1995-06-23 | $6.61 | $8.21 | 96,753 | — | — |
| 1995-06-22 | $6.67 | $8.27 | 66,276 | — | — |
| 1995-06-21 | $6.56 | $8.14 | 38,701 | — | — |
| 1995-06-20 | $6.67 | $8.27 | 255,912 | — | — |
| 1995-06-19 | $6.56 | $8.14 | 176,574 | — | — |
| 1995-06-16 | $6.56 | $8.14 | 12,094 | — | — |
| 1995-06-15 | $6.61 | $8.21 | 17,899 | — | — |
| 1995-06-14 | $6.61 | $8.21 | 93,367 | — | — |
| 1995-06-13 | $6.54 | $8.11 | 98,688 | — | — |
| 1995-06-12 | $6.51 | $8.08 | 142,227 | — | — |
| 1995-06-09 | $6.51 | $8.08 | 89,497 | — | — |
| 1995-06-08 | $6.51 | $8.08 | 99,172 | — | — |
| 1995-06-07 | $6.51 | $8.08 | 82,240 | — | — |
| 1995-06-06 | $6.51 | $8.08 | 56,117 | — | — |
| 1995-06-05 | $6.49 | $8.00 | 179,961 | — | — |
| 1995-06-02 | $6.51 | $8.03 | 195,441 | — | — |
| 1995-06-01 | $6.36 | $7.84 | 72,565 | — | — |
| 1995-05-31 | $6.46 | $7.97 | 57,568 | — | — |
| 1995-05-30 | $6.46 | $7.97 | 57,084 | — | — |
| 1995-05-26 | $6.43 | $7.94 | 114,652 | — | — |
| 1995-05-25 | $6.41 | $7.91 | 90,464 | — | — |
| 1995-05-24 | $6.46 | $7.97 | 122,876 | — | — |
| 1995-05-23 | $6.43 | $7.94 | 89,013 | — | — |
| 1995-05-22 | $6.49 | $8.00 | 61,438 | — | — |
| 1995-05-19 | $6.51 | $8.03 | 324,123 | — | — |
| 1995-05-18 | $6.43 | $7.94 | 295,097 | — | — |
| 1995-05-17 | $6.51 | $8.03 | 91,915 | — | — |
| 1995-05-16 | $6.51 | $8.03 | 43,055 | — | — |
| 1995-05-15 | $6.41 | $7.91 | 155,289 | — | — |
| 1995-05-12 | $6.43 | $7.94 | 62,406 | — | — |
| 1995-05-11 | $6.51 | $8.03 | 120,941 | — | — |
| 1995-05-10 | $6.49 | $8.00 | 220,597 | — | — |
| 1995-05-09 | $6.51 | $8.03 | 109,331 | — | — |
| 1995-05-08 | $6.41 | $7.91 | 6,289 | — | — |
| 1995-05-05 | $6.41 | $7.91 | 47,893 | — | — |
| 1995-05-04 | $6.49 | $8.00 | 25,156 | — | — |
| 1995-05-03 | $6.49 | $8.00 | 484,733 | — | — |
| 1995-05-02 | $6.41 | $7.91 | 86,110 | — | — |
| 1995-05-01 | $6.41 | $7.91 | 185,766 | — | — |
| 1995-04-28 | $6.30 | $7.78 | 84,175 | — | — |
| 1995-04-27 | $6.36 | $7.84 | 78,370 | — | — |
| 1995-04-26 | $6.25 | $7.72 | 163,996 | — | — |
| 1995-04-25 | $6.25 | $7.72 | 517,629 | — | — |
| 1995-04-24 | $6.28 | $7.75 | 1,591,587 | — | — |
| 1995-04-21 | $6.25 | $7.72 | 236,077 | — | — |
| 1995-04-20 | $6.29 | $7.76 | 29,026 | — | — |
| 1995-04-19 | $6.25 | $7.72 | 305,739 | — | — |
| 1995-04-18 | $6.25 | $7.72 | 305,256 | — | — |
| 1995-04-17 | $6.36 | $7.84 | 113,201 | — | — |
| 1995-04-13 | $6.28 | $7.75 | 87,561 | — | — |
| 1995-04-12 | $6.25 | $7.72 | 95,302 | — | — |
| 1995-04-11 | $6.25 | $7.72 | 26,607 | — | — |
| 1995-04-10 | $6.36 | $7.84 | 134,003 | — | — |
| 1995-04-07 | $6.25 | $7.72 | 55,149 | — | — |
| 1995-04-06 | $6.33 | $7.81 | 428,616 | — | — |
| 1995-04-05 | $6.36 | $7.84 | 112,233 | — | — |
| 1995-04-04 | $6.36 | $7.84 | 130,133 | — | — |
| 1995-04-03 | $6.36 | $7.84 | 4,838 | — | — |
| 1995-03-31 | $6.36 | $7.84 | 74,984 | — | — |
| 1995-03-30 | $6.36 | $7.84 | 54,182 | — | — |
| 1995-03-29 | $6.36 | $7.84 | 24,672 | — | — |
| 1995-03-28 | $6.25 | $7.72 | 29,993 | — | — |
| 1995-03-27 | $6.25 | $7.72 | 4,838 | — | — |
| 1995-03-24 | $6.25 | $7.72 | 42,088 | — | — |
| 1995-03-23 | $6.30 | $7.78 | 117,555 | — | — |
| 1995-03-22 | $6.25 | $7.72 | 113,201 | — | — |
| 1995-03-21 | $6.36 | $7.84 | 10,159 | — | — |
| 1995-03-20 | $6.28 | $7.75 | 76,435 | — | — |
| 1995-03-17 | $6.25 | $7.72 | 21,286 | — | — |
| 1995-03-16 | $6.30 | $7.78 | 138,841 | — | — |
| 1995-03-15 | $6.25 | $7.72 | 31,928 | — | — |
| 1995-03-14 | $6.25 | $7.72 | 26,123 | — | — |
| 1995-03-13 | $6.30 | $7.78 | 117,555 | — | — |
| 1995-03-10 | $6.29 | $7.76 | 85,626 | — | — |
| 1995-03-09 | $6.36 | $7.84 | 10,159 | — | — |
| 1995-03-08 | $6.25 | $7.72 | 122,876 | — | — |
| 1995-03-07 | $6.36 | $7.84 | 70,630 | — | — |
| 1995-03-06 | $6.30 | $7.78 | 66,760 | — | — |
| 1995-03-03 | $6.33 | $7.81 | 44,506 | — | — |
| 1995-03-02 | $6.30 | $7.78 | 203,181 | — | — |
| 1995-03-01 | $6.25 | $7.67 | 4,838 | — | — |
| 1995-02-28 | $6.36 | $7.80 | 126,746 | — | — |
| 1995-02-27 | $6.25 | $7.67 | 29,510 | — | — |
| 1995-02-24 | $6.36 | $7.80 | 7,740 | — | — |
| 1995-02-23 | $6.36 | $7.80 | 53,214 | — | — |
| 1995-02-22 | $6.36 | $7.80 | 45,474 | — | — |
| 1995-02-21 | $6.33 | $7.76 | 232,207 | — | — |
| 1995-02-17 | $6.28 | $7.70 | 165,931 | — | — |
| 1995-02-16 | $6.25 | $7.67 | 113,201 | — | — |
| 1995-02-15 | $6.25 | $7.67 | 293,645 | — | — |
| 1995-02-14 | $6.15 | $7.54 | 141,259 | — | — |
| 1995-02-13 | $6.18 | $7.57 | 17,416 | — | — |
| 1995-02-10 | $6.20 | $7.61 | 30,961 | — | — |
| 1995-02-09 | $6.20 | $7.61 | 413,619 | — | — |
| 1995-02-08 | $6.07 | $7.45 | 71,113 | — | — |
| 1995-02-07 | $6.05 | $7.42 | 193,990 | — | — |
| 1995-02-06 | $6.10 | $7.48 | 47,409 | — | — |
| 1995-02-03 | $5.99 | $7.35 | 201,246 | — | — |
| 1995-02-02 | $5.99 | $7.35 | 42,571 | — | — |
| 1995-02-01 | $5.89 | $7.23 | 488,119 | — | — |
| 1995-01-31 | $5.84 | $7.16 | 205,600 | — | — |
| 1995-01-30 | $5.84 | $7.16 | 66,276 | — | — |
| 1995-01-27 | $5.79 | $7.10 | 104,977 | — | — |
| 1995-01-26 | $5.81 | $7.13 | 422,811 | — | — |
| 1995-01-25 | $5.74 | $7.04 | 70,630 | — | — |
| 1995-01-24 | $5.84 | $7.16 | 757,092 | — | — |
| 1995-01-23 | $5.74 | $7.04 | 353,632 | — | — |
| 1995-01-20 | $5.84 | $7.16 | 47,893 | — | — |
| 1995-01-19 | $5.79 | $7.10 | 40,152 | — | — |
| 1995-01-18 | $5.84 | $7.16 | 360,889 | — | — |
| 1995-01-17 | $5.84 | $7.16 | 32,896 | — | — |
| 1995-01-16 | $5.74 | $7.04 | 21,286 | — | — |
| 1995-01-13 | $5.84 | $7.16 | 23,221 | — | — |
| 1995-01-12 | $5.76 | $7.07 | 47,409 | — | — |
| 1995-01-11 | $5.79 | $7.10 | 102,074 | — | — |
| 1995-01-10 | $5.68 | $6.97 | 33,380 | — | — |
| 1995-01-09 | $5.68 | $6.97 | 159,159 | — | — |
| 1995-01-06 | $5.74 | $7.04 | 156,740 | — | — |
| 1995-01-05 | $5.68 | $6.97 | 42,088 | — | — |
| 1995-01-04 | $5.66 | $6.94 | 61,438 | — | — |
| 1995-01-03 | $5.63 | $6.91 | 171,253 | — | — |