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
- 1989-07-20 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 | $8.69 | $8.69 | 1,264,800 | — | — |
| 1995-12-28 | $8.69 | $8.69 | 798,800 | — | — |
| 1995-12-27 | $8.44 | $8.44 | 695,600 | — | — |
| 1995-12-26 | $8.28 | $8.28 | 203,600 | — | — |
| 1995-12-22 | $8.56 | $8.56 | 352,000 | — | — |
| 1995-12-21 | $8.50 | $8.50 | 1,039,600 | — | — |
| 1995-12-20 | $8.13 | $8.13 | 1,529,600 | — | — |
| 1995-12-19 | $7.94 | $7.94 | 1,008,400 | — | — |
| 1995-12-18 | $7.56 | $7.56 | 2,613,600 | — | — |
| 1995-12-15 | $7.94 | $7.94 | 1,304,800 | — | — |
| 1995-12-14 | $7.97 | $7.97 | 3,348,000 | — | — |
| 1995-12-13 | $7.84 | $7.84 | 1,666,400 | — | — |
| 1995-12-12 | $7.30 | $7.30 | 1,564,000 | — | — |
| 1995-12-11 | $7.03 | $7.03 | 3,024,000 | — | — |
| 1995-12-08 | $6.88 | $6.88 | 3,661,600 | — | — |
| 1995-12-07 | $7.02 | $7.02 | 4,550,400 | — | — |
| 1995-12-06 | $7.34 | $7.34 | 2,436,800 | — | — |
| 1995-12-05 | $7.81 | $7.81 | 1,828,800 | — | — |
| 1995-12-04 | $7.38 | $7.38 | 354,400 | — | — |
| 1995-12-01 | $7.38 | $7.38 | 1,088,800 | — | — |
| 1995-11-30 | $7.59 | $7.59 | 1,348,800 | — | — |
| 1995-11-29 | $7.56 | $7.56 | 2,659,200 | — | — |
| 1995-11-28 | $7.22 | $7.22 | 1,778,400 | — | — |
| 1995-11-27 | $7.30 | $7.30 | 1,211,200 | — | — |
| 1995-11-24 | $7.53 | $7.53 | 188,800 | — | — |
| 1995-11-22 | $7.47 | $7.47 | 791,200 | — | — |
| 1995-11-21 | $7.56 | $7.56 | 2,905,600 | — | — |
| 1995-11-20 | $7.94 | $7.94 | 2,221,600 | — | — |
| 1995-11-17 | $8.19 | $8.19 | 1,415,200 | — | — |
| 1995-11-16 | $8.25 | $8.25 | 1,924,800 | — | — |
| 1995-11-15 | $8.34 | $8.34 | 3,171,200 | — | — |
| 1995-11-14 | $8.28 | $8.28 | 2,274,400 | — | — |
| 1995-11-13 | $8.34 | $8.34 | 2,735,200 | — | — |
| 1995-11-10 | $8.03 | $8.03 | 1,146,400 | — | — |
| 1995-11-09 | $7.81 | $7.81 | 2,723,200 | — | — |
| 1995-11-08 | $7.84 | $7.84 | 2,200,800 | — | — |
| 1995-11-07 | $7.47 | $7.47 | 2,037,600 | — | — |
| 1995-11-06 | $7.75 | $7.75 | 876,800 | — | — |
| 1995-11-03 | $7.97 | $7.97 | 1,625,600 | — | — |
| 1995-11-02 | $7.84 | $7.84 | 1,774,400 | — | — |
| 1995-11-01 | $7.88 | $7.88 | 1,908,000 | — | — |
| 1995-10-31 | $7.47 | $7.47 | 4,350,400 | — | — |
| 1995-10-30 | $7.41 | $7.41 | 1,084,800 | — | — |
| 1995-10-27 | $7.72 | $7.72 | 2,818,400 | — | — |
| 1995-10-26 | $7.42 | $7.42 | 2,800,000 | — | — |
| 1995-10-25 | $7.69 | $7.69 | 2,426,400 | — | — |
| 1995-10-24 | $7.84 | $7.84 | 3,784,000 | — | — |
| 1995-10-23 | $7.19 | $7.19 | 1,828,000 | — | — |
| 1995-10-20 | $7.00 | $7.00 | 2,522,400 | — | — |
| 1995-10-19 | $6.78 | $6.78 | 1,265,600 | — | — |
| 1995-10-18 | $6.78 | $6.78 | 3,429,600 | — | — |
| 1995-10-17 | $6.81 | $6.81 | 8,888,800 | — | — |
| 1995-10-16 | $5.63 | $5.63 | 1,099,200 | — | — |
| 1995-10-13 | $5.50 | $5.50 | 1,425,600 | — | — |
| 1995-10-12 | $5.50 | $5.50 | 520,800 | — | — |
| 1995-10-11 | $5.56 | $5.56 | 2,516,800 | — | — |
| 1995-10-10 | $5.38 | $5.38 | 2,515,200 | — | — |
| 1995-10-09 | $5.13 | $5.13 | 1,743,200 | — | — |
| 1995-10-06 | $5.53 | $5.53 | 680,000 | — | — |
| 1995-10-05 | $5.56 | $5.56 | 844,800 | — | — |
| 1995-10-04 | $5.53 | $5.53 | 2,302,400 | — | — |
| 1995-10-03 | $5.84 | $5.84 | 488,800 | — | — |
| 1995-10-02 | $6.03 | $6.03 | 624,800 | — | — |
| 1995-09-29 | $6.03 | $6.03 | 1,223,200 | — | — |
| 1995-09-28 | $5.94 | $5.94 | 1,956,000 | — | — |
| 1995-09-27 | $5.59 | $5.59 | 2,397,600 | — | — |
| 1995-09-26 | $5.81 | $5.81 | 767,200 | — | — |
| 1995-09-25 | $5.98 | $5.98 | 868,800 | — | — |
| 1995-09-22 | $6.03 | $6.03 | 551,200 | — | — |
| 1995-09-21 | $6.09 | $6.09 | 494,400 | — | — |
| 1995-09-20 | $6.09 | $6.09 | 2,303,200 | — | — |
| 1995-09-19 | $5.88 | $5.88 | 686,400 | — | — |
| 1995-09-18 | $6.03 | $6.03 | 1,267,200 | — | — |
| 1995-09-15 | $6.19 | $6.19 | 1,088,000 | — | — |
| 1995-09-14 | $6.28 | $6.28 | 664,800 | — | — |
| 1995-09-13 | $6.47 | $6.47 | 738,400 | — | — |
| 1995-09-12 | $6.44 | $6.44 | 390,400 | — | — |
| 1995-09-11 | $6.41 | $6.41 | 608,000 | — | — |
| 1995-09-08 | $6.34 | $6.34 | 776,000 | — | — |
| 1995-09-07 | $6.31 | $6.31 | 1,837,600 | — | — |
| 1995-09-06 | $6.34 | $6.34 | 943,200 | — | — |
| 1995-09-05 | $6.34 | $6.34 | 1,421,600 | — | — |
| 1995-09-01 | $6.22 | $6.22 | 1,680,000 | — | — |
| 1995-08-31 | $6.23 | $6.23 | 1,314,400 | — | — |
| 1995-08-30 | $6.13 | $6.13 | 1,242,400 | — | — |
| 1995-08-29 | $6.03 | $6.03 | 1,217,600 | — | — |
| 1995-08-28 | $6.19 | $6.19 | 1,504,000 | — | — |
| 1995-08-25 | $6.31 | $6.31 | 720,800 | — | — |
| 1995-08-24 | $6.34 | $6.34 | 606,400 | — | — |
| 1995-08-23 | $6.55 | $6.55 | 608,000 | — | — |
| 1995-08-22 | $6.56 | $6.56 | 3,220,000 | — | — |
| 1995-08-21 | $6.53 | $6.53 | 1,110,400 | — | — |
| 1995-08-18 | $6.63 | $6.63 | 668,000 | — | — |
| 1995-08-17 | $6.59 | $6.59 | 2,028,000 | — | — |
| 1995-08-16 | $6.28 | $6.28 | 2,430,400 | — | — |
| 1995-08-15 | $6.78 | $6.78 | 2,268,000 | — | — |
| 1995-08-14 | $6.69 | $6.69 | 2,063,200 | — | — |
| 1995-08-11 | $6.44 | $6.44 | 582,400 | — | — |
| 1995-08-10 | $6.48 | $6.48 | 1,508,000 | — | — |
| 1995-08-09 | $6.42 | $6.42 | 1,929,600 | — | — |
| 1995-08-08 | $6.63 | $6.63 | 2,913,600 | — | — |
| 1995-08-07 | $6.59 | $6.59 | 2,043,200 | — | — |
| 1995-08-04 | $6.25 | $6.25 | 903,200 | — | — |
| 1995-08-03 | $6.11 | $6.11 | 2,903,200 | — | — |
| 1995-08-02 | $6.28 | $6.28 | 2,905,600 | — | — |
| 1995-08-01 | $6.31 | $6.31 | 2,017,600 | — | — |
| 1995-07-31 | $6.28 | $6.28 | 2,740,000 | — | — |
| 1995-07-28 | $6.16 | $6.16 | 3,426,400 | — | — |
| 1995-07-27 | $5.83 | $5.83 | 1,708,800 | — | — |
| 1995-07-26 | $5.59 | $5.59 | 940,000 | — | — |
| 1995-07-25 | $5.56 | $5.56 | 2,414,400 | — | — |
| 1995-07-24 | $5.66 | $5.66 | 652,800 | — | — |
| 1995-07-21 | $5.58 | $5.58 | 1,992,800 | — | — |
| 1995-07-20 | $5.38 | $5.38 | 1,784,000 | — | — |
| 1995-07-19 | $5.19 | $5.19 | 1,106,400 | — | — |
| 1995-07-18 | $5.56 | $5.56 | 977,600 | — | — |
| 1995-07-17 | $5.61 | $5.61 | 876,000 | — | — |
| 1995-07-14 | $5.34 | $5.34 | 622,400 | — | — |
| 1995-07-13 | $5.42 | $5.42 | 2,140,800 | — | — |
| 1995-07-12 | $5.31 | $5.31 | 1,283,200 | — | — |
| 1995-07-11 | $5.13 | $5.13 | 1,304,800 | — | — |
| 1995-07-10 | $5.22 | $5.22 | 1,069,600 | — | — |
| 1995-07-07 | $5.13 | $5.13 | 3,280,000 | — | — |
| 1995-07-06 | $4.92 | $4.92 | 235,200 | — | — |
| 1995-07-05 | $4.97 | $4.97 | 810,400 | — | — |
| 1995-07-03 | $5.06 | $5.06 | 506,400 | — | — |
| 1995-06-30 | $5.03 | $5.03 | 973,600 | — | — |
| 1995-06-29 | $4.94 | $4.94 | 814,400 | — | — |
| 1995-06-28 | $4.81 | $4.81 | 1,502,400 | — | — |
| 1995-06-27 | $4.73 | $4.73 | 1,721,600 | — | — |
| 1995-06-26 | $4.59 | $4.59 | 1,010,400 | — | — |
| 1995-06-23 | $4.59 | $4.59 | 688,000 | — | — |
| 1995-06-22 | $4.63 | $4.63 | 984,800 | — | — |
| 1995-06-21 | $4.58 | $4.58 | 464,800 | — | — |
| 1995-06-20 | $4.63 | $4.63 | 1,493,600 | — | — |
| 1995-06-19 | $4.70 | $4.70 | 531,200 | — | — |
| 1995-06-16 | $4.66 | $4.66 | 101,600 | — | — |
| 1995-06-15 | $4.69 | $4.69 | 405,600 | — | — |
| 1995-06-14 | $4.66 | $4.66 | 861,600 | — | — |
| 1995-06-13 | $4.69 | $4.69 | 1,969,600 | — | — |
| 1995-06-12 | $4.66 | $4.66 | 1,460,800 | — | — |
| 1995-06-09 | $4.72 | $4.72 | 866,400 | — | — |
| 1995-06-08 | $4.47 | $4.47 | 904,800 | — | — |
| 1995-06-07 | $4.47 | $4.47 | 1,772,800 | — | — |
| 1995-06-06 | $4.23 | $4.23 | 520,800 | — | — |
| 1995-06-05 | $4.22 | $4.22 | 1,092,000 | — | — |
| 1995-06-02 | $4.09 | $4.09 | 817,600 | — | — |
| 1995-06-01 | $4.13 | $4.13 | 1,672,800 | — | — |
| 1995-05-31 | $4.16 | $4.16 | 840,800 | — | — |
| 1995-05-30 | $4.16 | $4.16 | 1,838,400 | — | — |
| 1995-05-26 | $4.13 | $4.13 | 1,527,200 | — | — |
| 1995-05-25 | $4.13 | $4.13 | 1,544,000 | — | — |
| 1995-05-24 | $4.23 | $4.23 | 3,594,400 | — | — |
| 1995-05-23 | $4.22 | $4.22 | 2,528,000 | — | — |
| 1995-05-22 | $3.91 | $3.91 | 2,096,800 | — | — |
| 1995-05-19 | $3.67 | $3.67 | 392,800 | — | — |
| 1995-05-18 | $3.72 | $3.72 | 628,800 | — | — |
| 1995-05-17 | $3.84 | $3.84 | 651,200 | — | — |
| 1995-05-16 | $3.92 | $3.92 | 597,600 | — | — |
| 1995-05-15 | $3.84 | $3.84 | 2,184,800 | — | — |
| 1995-05-12 | $3.77 | $3.77 | 400,800 | — | — |
| 1995-05-11 | $3.69 | $3.69 | 414,400 | — | — |
| 1995-05-10 | $3.72 | $3.72 | 963,200 | — | — |
| 1995-05-09 | $3.66 | $3.66 | 297,600 | — | — |
| 1995-05-08 | $3.66 | $3.66 | 149,600 | — | — |
| 1995-05-05 | $3.72 | $3.72 | 131,200 | — | — |
| 1995-05-04 | $3.69 | $3.69 | 628,800 | — | — |
| 1995-05-03 | $3.63 | $3.63 | 87,200 | — | — |
| 1995-05-02 | $3.59 | $3.59 | 136,800 | — | — |
| 1995-05-01 | $3.66 | $3.66 | 269,600 | — | — |
| 1995-04-28 | $3.75 | $3.75 | 654,400 | — | — |
| 1995-04-27 | $3.66 | $3.66 | 826,400 | — | — |
| 1995-04-26 | $3.61 | $3.61 | 264,000 | — | — |
| 1995-04-25 | $3.59 | $3.59 | 1,012,800 | — | — |
| 1995-04-24 | $3.50 | $3.50 | 460,800 | — | — |
| 1995-04-21 | $3.47 | $3.47 | 833,600 | — | — |
| 1995-04-20 | $3.42 | $3.42 | 300,800 | — | — |
| 1995-04-19 | $3.52 | $3.52 | 859,200 | — | — |
| 1995-04-18 | $3.72 | $3.72 | 816,800 | — | — |
| 1995-04-17 | $3.75 | $3.75 | 1,321,600 | — | — |
| 1995-04-13 | $3.59 | $3.59 | 956,800 | — | — |
| 1995-04-12 | $3.38 | $3.38 | 378,400 | — | — |
| 1995-04-11 | $3.48 | $3.48 | 387,200 | — | — |
| 1995-04-10 | $3.31 | $3.31 | 168,000 | — | — |
| 1995-04-07 | $3.31 | $3.31 | 308,000 | — | — |
| 1995-04-06 | $3.50 | $3.50 | 348,800 | — | — |
| 1995-04-05 | $3.56 | $3.56 | 489,600 | — | — |
| 1995-04-04 | $3.69 | $3.69 | 153,600 | — | — |
| 1995-04-03 | $3.75 | $3.75 | 1,244,000 | — | — |
| 1995-03-31 | $3.59 | $3.59 | 766,400 | — | — |
| 1995-03-30 | $3.47 | $3.47 | 784,000 | — | — |
| 1995-03-29 | $3.59 | $3.59 | 1,060,800 | — | — |
| 1995-03-28 | $3.55 | $3.55 | 396,800 | — | — |
| 1995-03-27 | $3.47 | $3.47 | 2,064,000 | — | — |
| 1995-03-24 | $3.50 | $3.50 | 192,800 | — | — |
| 1995-03-23 | $3.53 | $3.53 | 1,435,200 | — | — |
| 1995-03-22 | $3.53 | $3.53 | 1,008,000 | — | — |
| 1995-03-21 | $3.47 | $3.47 | 197,600 | — | — |
| 1995-03-20 | $3.53 | $3.53 | 713,600 | — | — |
| 1995-03-17 | $3.42 | $3.42 | 199,200 | — | — |
| 1995-03-16 | $3.44 | $3.44 | 84,000 | — | — |
| 1995-03-15 | $3.47 | $3.47 | 455,200 | — | — |
| 1995-03-14 | $3.63 | $3.63 | 1,398,400 | — | — |
| 1995-03-13 | $3.50 | $3.50 | 1,103,200 | — | — |
| 1995-03-10 | $3.44 | $3.44 | 872,000 | — | — |
| 1995-03-09 | $3.36 | $3.36 | 91,200 | — | — |
| 1995-03-08 | $3.34 | $3.34 | 249,600 | — | — |
| 1995-03-07 | $3.34 | $3.34 | 379,200 | — | — |
| 1995-03-06 | $3.28 | $3.28 | 373,600 | — | — |
| 1995-03-03 | $3.28 | $3.28 | 161,600 | — | — |
| 1995-03-02 | $3.27 | $3.27 | 421,600 | — | — |
| 1995-03-01 | $3.22 | $3.22 | 1,743,200 | — | — |
| 1995-02-28 | $3.28 | $3.28 | 370,400 | — | — |
| 1995-02-27 | $3.25 | $3.25 | 339,200 | — | — |
| 1995-02-24 | $3.27 | $3.27 | 1,141,600 | — | — |
| 1995-02-23 | $3.28 | $3.28 | 1,145,600 | — | — |
| 1995-02-22 | $3.22 | $3.22 | 3,298,400 | — | — |
| 1995-02-21 | $3.16 | $3.16 | 336,800 | — | — |
| 1995-02-17 | $3.19 | $3.19 | 557,600 | — | — |
| 1995-02-16 | $3.27 | $3.27 | 453,600 | — | — |
| 1995-02-15 | $3.19 | $3.19 | 320,000 | — | — |
| 1995-02-14 | $3.03 | $3.03 | 151,200 | — | — |
| 1995-02-13 | $3.03 | $3.03 | 87,200 | — | — |
| 1995-02-10 | $3.09 | $3.09 | 3,211,200 | — | — |
| 1995-02-09 | $2.98 | $2.98 | 516,000 | — | — |
| 1995-02-08 | $2.91 | $2.91 | 288,800 | — | — |
| 1995-02-07 | $2.88 | $2.88 | 197,600 | — | — |
| 1995-02-06 | $2.91 | $2.91 | 617,600 | — | — |
| 1995-02-03 | $2.89 | $2.89 | 996,800 | — | — |
| 1995-02-02 | $2.84 | $2.84 | 817,600 | — | — |
| 1995-02-01 | $2.88 | $2.88 | 1,121,600 | — | — |
| 1995-01-31 | $2.66 | $2.66 | 1,379,200 | — | — |
| 1995-01-30 | $2.80 | $2.80 | 847,200 | — | — |
| 1995-01-27 | $2.92 | $2.92 | 1,083,200 | — | — |
| 1995-01-26 | $2.95 | $2.95 | 510,400 | — | — |
| 1995-01-25 | $2.97 | $2.97 | 2,397,600 | — | — |
| 1995-01-24 | $3.16 | $3.16 | 1,263,200 | — | — |
| 1995-01-23 | $3.17 | $3.17 | 224,800 | — | — |
| 1995-01-20 | $3.20 | $3.20 | 1,215,200 | — | — |
| 1995-01-19 | $3.19 | $3.19 | 462,400 | — | — |
| 1995-01-18 | $3.31 | $3.31 | 524,000 | — | — |
| 1995-01-17 | $3.47 | $3.47 | 652,000 | — | — |
| 1995-01-16 | $3.44 | $3.44 | 1,138,400 | — | — |
| 1995-01-13 | $3.25 | $3.25 | 448,800 | — | — |
| 1995-01-12 | $3.25 | $3.25 | 448,800 | — | — |
| 1995-01-11 | $3.11 | $3.11 | 300,000 | — | — |
| 1995-01-10 | $3.13 | $3.13 | 177,600 | — | — |
| 1995-01-09 | $3.06 | $3.06 | 402,400 | — | — |
| 1995-01-06 | $3.03 | $3.03 | 448,000 | — | — |
| 1995-01-05 | $3.03 | $3.03 | 587,200 | — | — |
| 1995-01-04 | $2.95 | $2.95 | 828,000 | — | — |
| 1995-01-03 | $3.06 | $3.06 | 541,600 | — | — |