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 | $6.29 | $7.89 | 22,200 | — | — |
| 1995-12-28 | $6.21 | $7.79 | 11,400 | — | — |
| 1995-12-27 | $6.23 | $7.82 | 3,600 | — | — |
| 1995-12-26 | $6.23 | $7.79 | 25,800 | — | — |
| 1995-12-22 | $6.19 | $7.73 | 23,400 | — | — |
| 1995-12-21 | $6.21 | $7.76 | 39,000 | — | — |
| 1995-12-20 | $6.23 | $7.79 | 19,200 | — | — |
| 1995-12-19 | $6.23 | $7.79 | 20,400 | — | — |
| 1995-12-18 | $6.27 | $7.84 | 15,000 | — | — |
| 1995-12-15 | $6.23 | $7.79 | 14,400 | — | — |
| 1995-12-14 | $6.19 | $7.73 | 25,200 | — | — |
| 1995-12-13 | $6.15 | $7.68 | 13,800 | — | — |
| 1995-12-12 | $6.06 | $7.58 | 12,000 | — | — |
| 1995-12-11 | $6.08 | $7.60 | 1,800 | — | — |
| 1995-12-08 | $6.10 | $7.63 | 3,000 | — | — |
| 1995-12-07 | $6.06 | $7.58 | 13,800 | — | — |
| 1995-12-06 | $6.08 | $7.60 | 3,600 | — | — |
| 1995-12-05 | $6.08 | $7.60 | 16,200 | — | — |
| 1995-12-04 | $6.06 | $7.58 | 4,800 | — | — |
| 1995-12-01 | $6.00 | $7.50 | 27,000 | — | — |
| 1995-11-30 | $6.02 | $7.52 | 24,600 | — | — |
| 1995-11-29 | $6.02 | $7.52 | 2,400 | — | — |
| 1995-11-28 | $6.02 | $7.52 | 18,600 | — | — |
| 1995-11-27 | $6.02 | $7.52 | 12,000 | — | — |
| 1995-11-24 | $6.02 | $7.52 | 3,000 | — | — |
| 1995-11-22 | $6.04 | $7.55 | 2,400 | — | — |
| 1995-11-21 | $6.04 | $7.55 | 18,000 | — | — |
| 1995-11-20 | $6.00 | $7.50 | 61,200 | — | — |
| 1995-11-17 | $5.81 | $7.26 | 9,000 | — | — |
| 1995-11-16 | $5.88 | $7.34 | 11,400 | — | — |
| 1995-11-15 | $5.79 | $7.24 | 4,800 | — | — |
| 1995-11-14 | $5.79 | $7.24 | 0 | — | — |
| 1995-11-13 | $5.79 | $7.24 | 4,200 | — | — |
| 1995-11-10 | $5.79 | $7.24 | 1,800 | — | — |
| 1995-11-09 | $5.79 | $7.24 | 31,800 | — | — |
| 1995-11-08 | $5.67 | $7.08 | 3,600 | — | — |
| 1995-11-07 | $5.67 | $7.08 | 73,800 | — | — |
| 1995-11-06 | $5.67 | $7.08 | 1,800 | — | — |
| 1995-11-03 | $5.67 | $7.08 | 11,400 | — | — |
| 1995-11-02 | $5.69 | $7.11 | 331,200 | — | — |
| 1995-11-01 | $5.65 | $7.06 | 29,400 | — | — |
| 1995-10-31 | $5.54 | $6.93 | 24,600 | — | — |
| 1995-10-30 | $5.44 | $6.80 | 16,800 | — | — |
| 1995-10-27 | $5.38 | $6.72 | 7,800 | — | — |
| 1995-10-26 | $5.40 | $6.74 | 27,600 | — | — |
| 1995-10-25 | $5.46 | $6.82 | 12,600 | — | — |
| 1995-10-24 | $5.48 | $6.85 | 9,600 | — | — |
| 1995-10-23 | $5.54 | $6.93 | 14,400 | — | — |
| 1995-10-20 | $5.56 | $6.95 | 12,600 | — | — |
| 1995-10-19 | $5.58 | $6.98 | 67,200 | — | — |
| 1995-10-18 | $5.33 | $6.67 | 51,600 | — | — |
| 1995-10-17 | $5.35 | $6.69 | 216,000 | — | — |
| 1995-10-16 | $5.00 | $6.25 | 10,800 | — | — |
| 1995-10-13 | $4.98 | $6.22 | 3,600 | — | — |
| 1995-10-12 | $4.98 | $6.22 | 4,200 | — | — |
| 1995-10-11 | $4.96 | $6.20 | 0 | — | — |
| 1995-10-10 | $4.96 | $6.20 | 18,000 | — | — |
| 1995-10-09 | $4.96 | $6.20 | 15,600 | — | — |
| 1995-10-06 | $5.04 | $6.30 | 1,200 | — | — |
| 1995-10-05 | $5.02 | $6.27 | 47,400 | — | — |
| 1995-10-04 | $5.04 | $6.30 | 5,400 | — | — |
| 1995-10-03 | $5.08 | $6.35 | 7,200 | — | — |
| 1995-10-02 | $5.13 | $6.41 | 10,800 | — | — |
| 1995-09-29 | $5.17 | $6.46 | 18,600 | — | — |
| 1995-09-28 | $5.13 | $6.41 | 0 | — | — |
| 1995-09-27 | $5.13 | $6.41 | 3,000 | — | — |
| 1995-09-26 | $5.17 | $6.43 | 73,200 | — | — |
| 1995-09-25 | $5.15 | $6.40 | 34,800 | — | — |
| 1995-09-22 | $5.13 | $6.37 | 43,800 | — | — |
| 1995-09-21 | $5.17 | $6.43 | 3,600 | — | — |
| 1995-09-20 | $5.17 | $6.43 | 1,200 | — | — |
| 1995-09-19 | $5.17 | $6.43 | 6,600 | — | — |
| 1995-09-18 | $5.17 | $6.43 | 33,600 | — | — |
| 1995-09-15 | $5.19 | $6.45 | 20,400 | — | — |
| 1995-09-14 | $5.25 | $6.53 | 55,200 | — | — |
| 1995-09-13 | $5.21 | $6.48 | 29,400 | — | — |
| 1995-09-12 | $5.25 | $6.53 | 12,000 | — | — |
| 1995-09-11 | $5.29 | $6.58 | 28,800 | — | — |
| 1995-09-08 | $5.31 | $6.61 | 21,000 | — | — |
| 1995-09-07 | $5.27 | $6.56 | 1,200 | — | — |
| 1995-09-06 | $5.29 | $6.58 | 11,400 | — | — |
| 1995-09-05 | $5.23 | $6.50 | 41,400 | — | — |
| 1995-09-01 | $5.29 | $6.58 | 12,600 | — | — |
| 1995-08-31 | $5.27 | $6.56 | 38,400 | — | — |
| 1995-08-30 | $5.33 | $6.63 | 35,400 | — | — |
| 1995-08-29 | $5.46 | $6.79 | 12,000 | — | — |
| 1995-08-28 | $5.46 | $6.79 | 43,200 | — | — |
| 1995-08-25 | $5.50 | $6.84 | 12,600 | — | — |
| 1995-08-24 | $5.54 | $6.89 | 11,400 | — | — |
| 1995-08-23 | $5.56 | $6.92 | 1,200 | — | — |
| 1995-08-22 | $5.58 | $6.94 | 1,200 | — | — |
| 1995-08-21 | $5.58 | $6.94 | 81,000 | — | — |
| 1995-08-18 | $5.63 | $7.00 | 7,200 | — | — |
| 1995-08-17 | $5.65 | $7.02 | 18,000 | — | — |
| 1995-08-16 | $5.56 | $6.92 | 151,800 | — | — |
| 1995-08-15 | $5.54 | $6.89 | 82,800 | — | — |
| 1995-08-14 | $5.58 | $6.94 | 19,200 | — | — |
| 1995-08-11 | $5.56 | $6.92 | 2,400 | — | — |
| 1995-08-10 | $5.52 | $6.87 | 37,200 | — | — |
| 1995-08-09 | $5.52 | $6.87 | 25,200 | — | — |
| 1995-08-08 | $5.56 | $6.92 | 28,200 | — | — |
| 1995-08-07 | $5.63 | $7.00 | 20,400 | — | — |
| 1995-08-04 | $5.71 | $7.10 | 57,000 | — | — |
| 1995-08-03 | $5.69 | $7.07 | 49,800 | — | — |
| 1995-08-02 | $5.69 | $7.07 | 51,600 | — | — |
| 1995-08-01 | $5.69 | $7.07 | 22,800 | — | — |
| 1995-07-31 | $5.65 | $7.02 | 34,200 | — | — |
| 1995-07-28 | $5.67 | $7.05 | 25,800 | — | — |
| 1995-07-27 | $5.67 | $7.05 | 63,000 | — | — |
| 1995-07-26 | $5.63 | $7.00 | 120,600 | — | — |
| 1995-07-25 | $5.56 | $6.92 | 55,800 | — | — |
| 1995-07-24 | $5.56 | $6.92 | 17,400 | — | — |
| 1995-07-21 | $5.50 | $6.84 | 16,200 | — | — |
| 1995-07-20 | $5.46 | $6.79 | 25,200 | — | — |
| 1995-07-19 | $5.38 | $6.69 | 82,200 | — | — |
| 1995-07-18 | $5.38 | $6.69 | 24,000 | — | — |
| 1995-07-17 | $5.42 | $6.74 | 15,600 | — | — |
| 1995-07-14 | $5.48 | $6.81 | 28,200 | — | — |
| 1995-07-13 | $5.38 | $6.69 | 31,200 | — | — |
| 1995-07-12 | $5.33 | $6.63 | 6,600 | — | — |
| 1995-07-11 | $5.35 | $6.66 | 33,000 | — | — |
| 1995-07-10 | $5.35 | $6.66 | 36,600 | — | — |
| 1995-07-07 | $5.13 | $6.37 | 10,200 | — | — |
| 1995-07-06 | $5.08 | $6.32 | 67,800 | — | — |
| 1995-07-05 | $5.00 | $6.22 | 24,600 | — | — |
| 1995-07-03 | $5.06 | $6.30 | 18,000 | — | — |
| 1995-06-30 | $5.08 | $6.32 | 15,000 | — | — |
| 1995-06-29 | $5.04 | $6.27 | 7,200 | — | — |
| 1995-06-28 | $5.00 | $6.22 | 39,000 | — | — |
| 1995-06-27 | $4.94 | $6.11 | 8,400 | — | — |
| 1995-06-26 | $5.00 | $6.19 | 19,200 | — | — |
| 1995-06-23 | $5.13 | $6.34 | 20,400 | — | — |
| 1995-06-22 | $5.17 | $6.39 | 33,600 | — | — |
| 1995-06-21 | $5.15 | $6.37 | 40,200 | — | — |
| 1995-06-20 | $5.29 | $6.55 | 2,400 | — | — |
| 1995-06-19 | $5.27 | $6.52 | 24,000 | — | — |
| 1995-06-16 | $5.27 | $6.52 | 7,200 | — | — |
| 1995-06-15 | $5.23 | $6.47 | 4,800 | — | — |
| 1995-06-14 | $5.19 | $6.42 | 15,000 | — | — |
| 1995-06-13 | $5.13 | $6.34 | 19,200 | — | — |
| 1995-06-12 | $5.23 | $6.47 | 3,000 | — | — |
| 1995-06-09 | $5.23 | $6.47 | 9,600 | — | — |
| 1995-06-08 | $5.27 | $6.52 | 5,400 | — | — |
| 1995-06-07 | $5.25 | $6.50 | 1,200 | — | — |
| 1995-06-06 | $5.27 | $6.52 | 18,600 | — | — |
| 1995-06-05 | $5.25 | $6.50 | 9,600 | — | — |
| 1995-06-02 | $5.29 | $6.55 | 17,400 | — | — |
| 1995-06-01 | $5.29 | $6.55 | 11,400 | — | — |
| 1995-05-31 | $5.38 | $6.65 | 15,600 | — | — |
| 1995-05-30 | $5.42 | $6.70 | 1,200 | — | — |
| 1995-05-26 | $5.42 | $6.70 | 25,200 | — | — |
| 1995-05-25 | $5.48 | $6.78 | 4,200 | — | — |
| 1995-05-24 | $5.48 | $6.78 | 16,800 | — | — |
| 1995-05-23 | $5.48 | $6.78 | 3,000 | — | — |
| 1995-05-22 | $5.50 | $6.81 | 4,800 | — | — |
| 1995-05-19 | $5.48 | $6.78 | 4,800 | — | — |
| 1995-05-18 | $5.48 | $6.78 | 25,800 | — | — |
| 1995-05-17 | $5.52 | $6.83 | 35,400 | — | — |
| 1995-05-16 | $5.44 | $6.73 | 9,000 | — | — |
| 1995-05-15 | $5.48 | $6.78 | 7,200 | — | — |
| 1995-05-12 | $5.52 | $6.83 | 5,400 | — | — |
| 1995-05-11 | $5.50 | $6.81 | 5,400 | — | — |
| 1995-05-10 | $5.46 | $6.75 | 4,800 | — | — |
| 1995-05-09 | $5.38 | $6.65 | 22,800 | — | — |
| 1995-05-08 | $5.42 | $6.70 | 10,200 | — | — |
| 1995-05-05 | $5.40 | $6.68 | 26,400 | — | — |
| 1995-05-04 | $5.44 | $6.73 | 51,600 | — | — |
| 1995-05-03 | $5.44 | $6.73 | 34,800 | — | — |
| 1995-05-02 | $5.48 | $6.78 | 27,000 | — | — |
| 1995-05-01 | $5.50 | $6.81 | 12,000 | — | — |
| 1995-04-28 | $5.52 | $6.83 | 60,000 | — | — |
| 1995-04-27 | $5.54 | $6.86 | 16,800 | — | — |
| 1995-04-26 | $5.56 | $6.88 | 42,000 | — | — |
| 1995-04-25 | $5.52 | $6.83 | 44,400 | — | — |
| 1995-04-24 | $5.48 | $6.78 | 76,200 | — | — |
| 1995-04-21 | $5.25 | $6.50 | 34,800 | — | — |
| 1995-04-20 | $5.25 | $6.50 | 11,400 | — | — |
| 1995-04-19 | $5.25 | $6.50 | 40,800 | — | — |
| 1995-04-18 | $5.17 | $6.39 | 24,000 | — | — |
| 1995-04-17 | $5.25 | $6.50 | 30,600 | — | — |
| 1995-04-13 | $5.25 | $6.50 | 29,400 | — | — |
| 1995-04-12 | $5.33 | $6.60 | 3,000 | — | — |
| 1995-04-11 | $5.31 | $6.57 | 18,600 | — | — |
| 1995-04-10 | $5.40 | $6.68 | 3,600 | — | — |
| 1995-04-07 | $5.42 | $6.70 | 2,400 | — | — |
| 1995-04-06 | $5.38 | $6.65 | 58,200 | — | — |
| 1995-04-05 | $5.33 | $6.60 | 35,400 | — | — |
| 1995-04-04 | $5.23 | $6.47 | 7,200 | — | — |
| 1995-04-03 | $5.27 | $6.52 | 1,200 | — | — |
| 1995-03-31 | $5.25 | $6.50 | 31,200 | — | — |
| 1995-03-30 | $5.19 | $6.42 | 8,400 | — | — |
| 1995-03-29 | $5.21 | $6.44 | 44,400 | — | — |
| 1995-03-28 | $5.15 | $6.37 | 35,400 | — | — |
| 1995-03-27 | $5.17 | $6.39 | 146,400 | — | — |
| 1995-03-24 | $5.08 | $6.26 | 69,000 | — | — |
| 1995-03-23 | $5.02 | $6.18 | 0 | — | — |
| 1995-03-22 | $5.02 | $6.18 | 153,600 | — | — |
| 1995-03-21 | $5.10 | $6.29 | 36,000 | — | — |
| 1995-03-20 | $5.15 | $6.34 | 92,400 | — | — |
| 1995-03-17 | $4.96 | $6.11 | 30,000 | — | — |
| 1995-03-16 | $5.02 | $6.18 | 6,600 | — | — |
| 1995-03-15 | $5.04 | $6.21 | 37,200 | — | — |
| 1995-03-14 | $5.06 | $6.23 | 31,200 | — | — |
| 1995-03-13 | $5.13 | $6.31 | 35,400 | — | — |
| 1995-03-10 | $5.06 | $6.23 | 6,000 | — | — |
| 1995-03-09 | $5.10 | $6.29 | 3,600 | — | — |
| 1995-03-08 | $5.10 | $6.29 | 27,000 | — | — |
| 1995-03-07 | $5.10 | $6.29 | 5,400 | — | — |
| 1995-03-06 | $5.06 | $6.23 | 20,400 | — | — |
| 1995-03-03 | $5.04 | $6.21 | 7,200 | — | — |
| 1995-03-02 | $5.04 | $6.21 | 12,600 | — | — |
| 1995-03-01 | $5.04 | $6.21 | 19,200 | — | — |
| 1995-02-28 | $5.00 | $6.16 | 46,200 | — | — |
| 1995-02-27 | $5.00 | $6.16 | 42,000 | — | — |
| 1995-02-24 | $5.17 | $6.36 | 7,200 | — | — |
| 1995-02-23 | $5.17 | $6.36 | 3,600 | — | — |
| 1995-02-22 | $5.15 | $6.34 | 27,000 | — | — |
| 1995-02-21 | $5.21 | $6.41 | 600 | — | — |
| 1995-02-17 | $5.21 | $6.41 | 52,800 | — | — |
| 1995-02-16 | $5.21 | $6.41 | 47,400 | — | — |
| 1995-02-15 | $5.21 | $6.41 | 40,800 | — | — |
| 1995-02-14 | $5.23 | $6.44 | 16,800 | — | — |
| 1995-02-13 | $5.23 | $6.44 | 60,600 | — | — |
| 1995-02-10 | $5.21 | $6.41 | 1,800 | — | — |
| 1995-02-09 | $5.21 | $6.41 | 41,400 | — | — |
| 1995-02-08 | $5.15 | $6.34 | 18,000 | — | — |
| 1995-02-07 | $5.13 | $6.31 | 13,800 | — | — |
| 1995-02-06 | $5.10 | $6.29 | 16,800 | — | — |
| 1995-02-03 | $5.15 | $6.34 | 70,800 | — | — |
| 1995-02-02 | $5.04 | $6.21 | 24,000 | — | — |
| 1995-02-01 | $4.98 | $6.13 | 46,200 | — | — |
| 1995-01-31 | $4.98 | $6.13 | 27,000 | — | — |
| 1995-01-30 | $4.90 | $6.03 | 18,600 | — | — |
| 1995-01-27 | $4.98 | $6.13 | 108,000 | — | — |
| 1995-01-26 | $5.25 | $6.46 | 30,000 | — | — |
| 1995-01-25 | $5.17 | $6.36 | 36,000 | — | — |
| 1995-01-24 | $5.10 | $6.29 | 40,200 | — | — |
| 1995-01-23 | $4.98 | $6.13 | 18,600 | — | — |
| 1995-01-20 | $4.92 | $6.05 | 26,400 | — | — |
| 1995-01-19 | $4.98 | $6.13 | 4,200 | — | — |
| 1995-01-18 | $4.94 | $6.08 | 33,600 | — | — |
| 1995-01-17 | $4.96 | $6.11 | 66,600 | — | — |
| 1995-01-16 | $4.92 | $6.05 | 18,600 | — | — |
| 1995-01-13 | $4.92 | $6.05 | 9,600 | — | — |
| 1995-01-12 | $4.85 | $5.98 | 15,600 | — | — |
| 1995-01-11 | $4.83 | $5.95 | 12,600 | — | — |
| 1995-01-10 | $4.85 | $5.98 | 29,400 | — | — |
| 1995-01-09 | $4.77 | $5.87 | 22,200 | — | — |
| 1995-01-06 | $4.71 | $5.80 | 45,600 | — | — |
| 1995-01-05 | $4.67 | $5.75 | 14,400 | — | — |
| 1995-01-04 | $4.60 | $5.67 | 28,200 | — | — |
| 1995-01-03 | $4.63 | $5.69 | 10,200 | — | — |