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
- 1973-02-21 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 | $5.13 | $7.89 | 268,800 | — | — |
| 1995-12-28 | $4.94 | $7.61 | 288,800 | — | — |
| 1995-12-27 | $4.92 | $7.58 | 307,200 | — | — |
| 1995-12-26 | $4.80 | $7.39 | 161,600 | — | — |
| 1995-12-22 | $4.83 | $7.44 | 175,200 | — | — |
| 1995-12-21 | $4.83 | $7.44 | 87,200 | — | — |
| 1995-12-20 | $4.81 | $7.41 | 167,200 | — | — |
| 1995-12-19 | $4.78 | $7.37 | 240,800 | — | — |
| 1995-12-18 | $4.75 | $7.32 | 140,000 | — | — |
| 1995-12-15 | $4.83 | $7.44 | 155,200 | — | — |
| 1995-12-14 | $4.88 | $7.51 | 136,800 | — | — |
| 1995-12-13 | $4.86 | $7.49 | 137,600 | — | — |
| 1995-12-12 | $4.88 | $7.51 | 315,200 | — | — |
| 1995-12-11 | $5.00 | $7.70 | 148,000 | — | — |
| 1995-12-08 | $5.02 | $7.73 | 265,600 | — | — |
| 1995-12-07 | $5.00 | $7.64 | 275,200 | — | — |
| 1995-12-06 | $5.06 | $7.74 | 354,400 | — | — |
| 1995-12-05 | $5.02 | $7.66 | 57,600 | — | — |
| 1995-12-04 | $4.97 | $7.59 | 92,000 | — | — |
| 1995-12-01 | $5.00 | $7.64 | 320,000 | — | — |
| 1995-11-30 | $4.89 | $7.47 | 84,000 | — | — |
| 1995-11-29 | $4.97 | $7.59 | 37,600 | — | — |
| 1995-11-28 | $4.95 | $7.57 | 472,800 | — | — |
| 1995-11-27 | $4.97 | $7.59 | 154,400 | — | — |
| 1995-11-24 | $4.97 | $7.59 | 11,200 | — | — |
| 1995-11-22 | $4.92 | $7.52 | 397,600 | — | — |
| 1995-11-21 | $4.84 | $7.40 | 256,800 | — | — |
| 1995-11-20 | $4.86 | $7.42 | 169,600 | — | — |
| 1995-11-17 | $4.75 | $7.26 | 439,200 | — | — |
| 1995-11-16 | $4.75 | $7.26 | 583,200 | — | — |
| 1995-11-15 | $4.91 | $7.50 | 296,800 | — | — |
| 1995-11-14 | $4.91 | $7.50 | 99,200 | — | — |
| 1995-11-13 | $4.89 | $7.47 | 284,000 | — | — |
| 1995-11-10 | $4.89 | $7.47 | 102,400 | — | — |
| 1995-11-09 | $4.88 | $7.45 | 216,800 | — | — |
| 1995-11-08 | $4.88 | $7.45 | 169,600 | — | — |
| 1995-11-07 | $4.86 | $7.42 | 153,600 | — | — |
| 1995-11-06 | $4.80 | $7.33 | 134,400 | — | — |
| 1995-11-03 | $4.81 | $7.35 | 148,000 | — | — |
| 1995-11-02 | $4.72 | $7.21 | 240,000 | — | — |
| 1995-11-01 | $4.67 | $7.14 | 108,800 | — | — |
| 1995-10-31 | $4.67 | $7.14 | 328,800 | — | — |
| 1995-10-30 | $4.78 | $7.31 | 139,200 | — | — |
| 1995-10-27 | $4.72 | $7.21 | 140,800 | — | — |
| 1995-10-26 | $4.70 | $7.19 | 280,800 | — | — |
| 1995-10-25 | $4.78 | $7.31 | 156,800 | — | — |
| 1995-10-24 | $4.72 | $7.21 | 492,800 | — | — |
| 1995-10-23 | $4.81 | $7.35 | 379,200 | — | — |
| 1995-10-20 | $4.88 | $7.45 | 48,000 | — | — |
| 1995-10-19 | $4.89 | $7.47 | 57,600 | — | — |
| 1995-10-18 | $5.02 | $7.66 | 304,000 | — | — |
| 1995-10-17 | $5.03 | $7.69 | 146,400 | — | — |
| 1995-10-16 | $4.92 | $7.52 | 53,600 | — | — |
| 1995-10-13 | $4.91 | $7.50 | 48,000 | — | — |
| 1995-10-12 | $4.95 | $7.57 | 152,800 | — | — |
| 1995-10-11 | $4.94 | $7.54 | 298,400 | — | — |
| 1995-10-10 | $4.75 | $7.26 | 350,400 | — | — |
| 1995-10-09 | $4.80 | $7.33 | 152,800 | — | — |
| 1995-10-06 | $4.83 | $7.38 | 218,400 | — | — |
| 1995-10-05 | $4.97 | $7.59 | 1,681,600 | — | — |
| 1995-10-04 | $5.00 | $7.64 | 636,000 | — | — |
| 1995-10-03 | $4.84 | $7.40 | 2,344,000 | — | — |
| 1995-10-02 | $4.97 | $7.59 | 641,600 | — | — |
| 1995-09-29 | $5.14 | $7.85 | 838,400 | — | — |
| 1995-09-28 | $5.11 | $7.81 | 399,200 | — | — |
| 1995-09-27 | $5.13 | $7.83 | 71,200 | — | — |
| 1995-09-26 | $5.20 | $7.95 | 143,200 | — | — |
| 1995-09-25 | $5.28 | $8.07 | 81,600 | — | — |
| 1995-09-22 | $5.30 | $8.09 | 107,200 | — | — |
| 1995-09-21 | $5.39 | $8.24 | 33,600 | — | — |
| 1995-09-20 | $5.45 | $8.33 | 54,400 | — | — |
| 1995-09-19 | $5.45 | $8.33 | 185,600 | — | — |
| 1995-09-18 | $5.48 | $8.38 | 89,600 | — | — |
| 1995-09-15 | $5.50 | $8.40 | 152,800 | — | — |
| 1995-09-14 | $5.53 | $8.45 | 103,200 | — | — |
| 1995-09-13 | $5.52 | $8.43 | 52,000 | — | — |
| 1995-09-12 | $5.55 | $8.48 | 99,200 | — | — |
| 1995-09-11 | $5.59 | $8.55 | 175,200 | — | — |
| 1995-09-08 | $5.66 | $8.64 | 57,600 | — | — |
| 1995-09-07 | $5.66 | $8.64 | 107,200 | — | — |
| 1995-09-06 | $5.66 | $8.64 | 238,400 | — | — |
| 1995-09-05 | $5.66 | $8.64 | 262,400 | — | — |
| 1995-09-01 | $5.67 | $8.67 | 64,800 | — | — |
| 1995-08-31 | $5.66 | $8.64 | 61,600 | — | — |
| 1995-08-30 | $5.69 | $8.69 | 20,800 | — | — |
| 1995-08-29 | $5.70 | $8.71 | 52,000 | — | — |
| 1995-08-28 | $5.70 | $8.71 | 390,400 | — | — |
| 1995-08-25 | $5.72 | $8.74 | 26,400 | — | — |
| 1995-08-24 | $5.69 | $8.69 | 39,200 | — | — |
| 1995-08-23 | $5.72 | $8.74 | 276,000 | — | — |
| 1995-08-22 | $5.84 | $8.93 | 157,600 | — | — |
| 1995-08-21 | $5.72 | $8.74 | 121,600 | — | — |
| 1995-08-18 | $5.63 | $8.59 | 89,600 | — | — |
| 1995-08-17 | $5.67 | $8.67 | 104,800 | — | — |
| 1995-08-16 | $5.64 | $8.62 | 420,000 | — | — |
| 1995-08-15 | $5.64 | $8.56 | 265,600 | — | — |
| 1995-08-14 | $5.64 | $8.56 | 344,000 | — | — |
| 1995-08-11 | $5.59 | $8.49 | 98,400 | — | — |
| 1995-08-10 | $5.58 | $8.46 | 51,200 | — | — |
| 1995-08-09 | $5.52 | $8.37 | 111,200 | — | — |
| 1995-08-08 | $5.48 | $8.32 | 72,800 | — | — |
| 1995-08-07 | $5.50 | $8.34 | 334,400 | — | — |
| 1995-08-04 | $5.50 | $8.34 | 61,600 | — | — |
| 1995-08-03 | $5.45 | $8.27 | 64,800 | — | — |
| 1995-08-02 | $5.47 | $8.30 | 281,600 | — | — |
| 1995-08-01 | $5.36 | $8.13 | 135,200 | — | — |
| 1995-07-31 | $5.42 | $8.22 | 184,800 | — | — |
| 1995-07-28 | $5.44 | $8.25 | 324,800 | — | — |
| 1995-07-27 | $5.38 | $8.15 | 178,400 | — | — |
| 1995-07-26 | $5.22 | $7.92 | 108,800 | — | — |
| 1995-07-25 | $5.16 | $7.82 | 120,800 | — | — |
| 1995-07-24 | $5.13 | $7.77 | 177,600 | — | — |
| 1995-07-21 | $5.06 | $7.68 | 679,200 | — | — |
| 1995-07-20 | $5.14 | $7.80 | 163,200 | — | — |
| 1995-07-19 | $4.95 | $7.51 | 149,600 | — | — |
| 1995-07-18 | $5.08 | $7.70 | 317,600 | — | — |
| 1995-07-17 | $5.06 | $7.68 | 135,200 | — | — |
| 1995-07-14 | $5.09 | $7.73 | 85,600 | — | — |
| 1995-07-13 | $5.09 | $7.73 | 300,800 | — | — |
| 1995-07-12 | $5.11 | $7.75 | 276,000 | — | — |
| 1995-07-11 | $5.11 | $7.75 | 61,600 | — | — |
| 1995-07-10 | $5.05 | $7.66 | 109,600 | — | — |
| 1995-07-07 | $5.05 | $7.66 | 458,400 | — | — |
| 1995-07-06 | $4.88 | $7.40 | 233,600 | — | — |
| 1995-07-05 | $4.92 | $7.47 | 116,000 | — | — |
| 1995-07-03 | $4.86 | $7.37 | 14,400 | — | — |
| 1995-06-30 | $4.81 | $7.30 | 352,800 | — | — |
| 1995-06-29 | $4.77 | $7.23 | 101,600 | — | — |
| 1995-06-28 | $4.73 | $7.18 | 272,000 | — | — |
| 1995-06-27 | $4.69 | $7.11 | 150,400 | — | — |
| 1995-06-26 | $4.73 | $7.18 | 170,400 | — | — |
| 1995-06-23 | $4.70 | $7.13 | 317,600 | — | — |
| 1995-06-22 | $4.73 | $7.18 | 197,600 | — | — |
| 1995-06-21 | $4.69 | $7.11 | 126,400 | — | — |
| 1995-06-20 | $4.70 | $7.13 | 68,000 | — | — |
| 1995-06-19 | $4.72 | $7.16 | 221,600 | — | — |
| 1995-06-16 | $4.70 | $7.13 | 416,000 | — | — |
| 1995-06-15 | $4.72 | $7.16 | 74,400 | — | — |
| 1995-06-14 | $4.72 | $7.16 | 86,400 | — | — |
| 1995-06-13 | $4.73 | $7.18 | 111,200 | — | — |
| 1995-06-12 | $4.73 | $7.18 | 208,800 | — | — |
| 1995-06-09 | $4.70 | $7.13 | 175,200 | — | — |
| 1995-06-08 | $4.75 | $7.21 | 71,200 | — | — |
| 1995-06-07 | $4.78 | $7.25 | 51,200 | — | — |
| 1995-06-06 | $4.78 | $7.25 | 87,200 | — | — |
| 1995-06-05 | $4.75 | $7.21 | 232,800 | — | — |
| 1995-06-02 | $4.77 | $7.23 | 41,600 | — | — |
| 1995-06-01 | $4.84 | $7.35 | 146,400 | — | — |
| 1995-05-31 | $4.86 | $7.37 | 52,000 | — | — |
| 1995-05-30 | $4.80 | $7.28 | 568,800 | — | — |
| 1995-05-26 | $4.86 | $7.37 | 13,600 | — | — |
| 1995-05-25 | $4.83 | $7.32 | 76,000 | — | — |
| 1995-05-24 | $4.88 | $7.40 | 111,200 | — | — |
| 1995-05-23 | $4.92 | $7.47 | 245,600 | — | — |
| 1995-05-22 | $4.92 | $7.47 | 207,200 | — | — |
| 1995-05-19 | $4.94 | $7.49 | 178,400 | — | — |
| 1995-05-18 | $4.95 | $7.51 | 244,000 | — | — |
| 1995-05-17 | $5.02 | $7.61 | 73,600 | — | — |
| 1995-05-16 | $5.06 | $7.62 | 203,200 | — | — |
| 1995-05-15 | $5.05 | $7.59 | 115,200 | — | — |
| 1995-05-12 | $5.03 | $7.57 | 248,000 | — | — |
| 1995-05-11 | $4.97 | $7.48 | 220,800 | — | — |
| 1995-05-10 | $5.00 | $7.52 | 140,000 | — | — |
| 1995-05-09 | $4.97 | $7.48 | 168,000 | — | — |
| 1995-05-08 | $4.86 | $7.31 | 156,800 | — | — |
| 1995-05-05 | $4.86 | $7.31 | 200,800 | — | — |
| 1995-05-04 | $4.88 | $7.34 | 334,400 | — | — |
| 1995-05-03 | $4.78 | $7.19 | 334,400 | — | — |
| 1995-05-02 | $4.72 | $7.10 | 48,800 | — | — |
| 1995-05-01 | $4.69 | $7.05 | 258,400 | — | — |
| 1995-04-28 | $4.58 | $6.89 | 545,600 | — | — |
| 1995-04-27 | $4.58 | $6.89 | 356,800 | — | — |
| 1995-04-26 | $4.58 | $6.89 | 499,200 | — | — |
| 1995-04-25 | $4.66 | $7.01 | 439,200 | — | — |
| 1995-04-24 | $4.72 | $7.10 | 323,200 | — | — |
| 1995-04-21 | $4.58 | $6.89 | 261,600 | — | — |
| 1995-04-20 | $4.52 | $6.80 | 256,800 | — | — |
| 1995-04-19 | $4.61 | $6.94 | 555,200 | — | — |
| 1995-04-18 | $4.67 | $7.03 | 115,200 | — | — |
| 1995-04-17 | $4.72 | $7.10 | 94,400 | — | — |
| 1995-04-13 | $4.70 | $7.08 | 36,000 | — | — |
| 1995-04-12 | $4.64 | $6.98 | 22,400 | — | — |
| 1995-04-11 | $4.63 | $6.96 | 404,000 | — | — |
| 1995-04-10 | $4.67 | $7.03 | 448,800 | — | — |
| 1995-04-07 | $4.69 | $7.05 | 172,800 | — | — |
| 1995-04-06 | $4.72 | $7.10 | 223,200 | — | — |
| 1995-04-05 | $4.81 | $7.24 | 108,000 | — | — |
| 1995-04-04 | $4.80 | $7.22 | 132,000 | — | — |
| 1995-04-03 | $4.78 | $7.19 | 80,000 | — | — |
| 1995-03-31 | $4.81 | $7.24 | 177,600 | — | — |
| 1995-03-30 | $4.78 | $7.19 | 420,800 | — | — |
| 1995-03-29 | $4.70 | $7.08 | 530,400 | — | — |
| 1995-03-28 | $4.64 | $6.98 | 210,400 | — | — |
| 1995-03-27 | $4.64 | $6.98 | 678,400 | — | — |
| 1995-03-24 | $4.59 | $6.91 | 116,800 | — | — |
| 1995-03-23 | $4.58 | $6.89 | 118,400 | — | — |
| 1995-03-22 | $4.69 | $7.05 | 46,400 | — | — |
| 1995-03-21 | $4.72 | $7.10 | 247,200 | — | — |
| 1995-03-20 | $4.77 | $7.17 | 90,400 | — | — |
| 1995-03-17 | $4.84 | $7.29 | 44,800 | — | — |
| 1995-03-16 | $4.88 | $7.34 | 19,200 | — | — |
| 1995-03-15 | $4.88 | $7.34 | 74,400 | — | — |
| 1995-03-14 | $4.83 | $7.27 | 28,000 | — | — |
| 1995-03-13 | $4.83 | $7.27 | 286,400 | — | — |
| 1995-03-10 | $4.84 | $7.29 | 391,200 | — | — |
| 1995-03-09 | $4.86 | $7.31 | 304,800 | — | — |
| 1995-03-08 | $4.86 | $7.31 | 167,200 | — | — |
| 1995-03-07 | $4.89 | $7.36 | 424,000 | — | — |
| 1995-03-06 | $4.91 | $7.38 | 281,600 | — | — |
| 1995-03-03 | $4.92 | $7.41 | 104,000 | — | — |
| 1995-03-02 | $4.92 | $7.41 | 136,000 | — | — |
| 1995-03-01 | $4.91 | $7.38 | 358,400 | — | — |
| 1995-02-28 | $4.91 | $7.38 | 856,800 | — | — |
| 1995-02-27 | $4.88 | $7.34 | 345,600 | — | — |
| 1995-02-24 | $4.88 | $7.34 | 174,400 | — | — |
| 1995-02-23 | $4.88 | $7.34 | 819,200 | — | — |
| 1995-02-22 | $4.92 | $7.41 | 10,400 | — | — |
| 1995-02-21 | $4.92 | $7.41 | 68,800 | — | — |
| 1995-02-17 | $4.97 | $7.48 | 316,000 | — | — |
| 1995-02-16 | $5.00 | $7.52 | 56,000 | — | — |
| 1995-02-15 | $4.94 | $7.43 | 261,600 | — | — |
| 1995-02-14 | $4.95 | $7.45 | 735,200 | — | — |
| 1995-02-13 | $4.95 | $7.45 | 120,800 | — | — |
| 1995-02-10 | $4.97 | $7.42 | 20,800 | — | — |
| 1995-02-09 | $4.92 | $7.35 | 216,000 | — | — |
| 1995-02-08 | $4.88 | $7.28 | 193,600 | — | — |
| 1995-02-07 | $4.88 | $7.28 | 65,600 | — | — |
| 1995-02-06 | $4.88 | $7.28 | 158,400 | — | — |
| 1995-02-03 | $4.83 | $7.21 | 272,000 | — | — |
| 1995-02-02 | $4.77 | $7.11 | 376,000 | — | — |
| 1995-02-01 | $4.75 | $7.09 | 748,800 | — | — |
| 1995-01-31 | $4.77 | $7.11 | 121,600 | — | — |
| 1995-01-30 | $4.88 | $7.28 | 512,000 | — | — |
| 1995-01-27 | $4.97 | $7.42 | 84,000 | — | — |
| 1995-01-26 | $4.94 | $7.37 | 161,600 | — | — |
| 1995-01-25 | $4.95 | $7.39 | 236,800 | — | — |
| 1995-01-24 | $4.95 | $7.39 | 96,000 | — | — |
| 1995-01-23 | $4.91 | $7.32 | 73,600 | — | — |
| 1995-01-20 | $4.89 | $7.30 | 244,000 | — | — |
| 1995-01-19 | $4.95 | $7.39 | 196,800 | — | — |
| 1995-01-18 | $4.94 | $7.37 | 258,400 | — | — |
| 1995-01-17 | $4.95 | $7.39 | 294,400 | — | — |
| 1995-01-16 | $4.86 | $7.25 | 460,800 | — | — |
| 1995-01-13 | $4.83 | $7.21 | 328,000 | — | — |
| 1995-01-12 | $4.81 | $7.18 | 464,000 | — | — |
| 1995-01-11 | $4.72 | $7.04 | 90,400 | — | — |
| 1995-01-10 | $4.77 | $7.11 | 1,224,800 | — | — |
| 1995-01-09 | $4.66 | $6.95 | 73,600 | — | — |
| 1995-01-06 | $4.64 | $6.93 | 464,800 | — | — |
| 1995-01-05 | $4.64 | $6.93 | 708,000 | — | — |
| 1995-01-04 | $4.58 | $6.83 | 45,600 | — | — |
| 1995-01-03 | $4.56 | $6.81 | 40,800 | — | — |