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
- 1994-10-28 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 | $6.00 | $6.00 | 46,800 | — | — |
| 1995-12-28 | $5.63 | $5.62 | 6,600 | — | — |
| 1995-12-27 | $5.88 | $5.87 | 2,000 | — | — |
| 1995-12-26 | $5.88 | $5.87 | 5,600 | — | — |
| 1995-12-22 | $5.75 | $5.75 | 32,800 | — | — |
| 1995-12-21 | $5.88 | $5.87 | 70,000 | — | — |
| 1995-12-20 | $5.88 | $5.87 | 21,800 | — | — |
| 1995-12-19 | $6.09 | $6.09 | 42,000 | — | — |
| 1995-12-18 | $6.00 | $6.00 | 12,400 | — | — |
| 1995-12-15 | $6.13 | $6.12 | 7,200 | — | — |
| 1995-12-14 | $6.13 | $6.12 | 14,000 | — | — |
| 1995-12-13 | $6.00 | $6.00 | 667,200 | — | — |
| 1995-12-12 | $6.13 | $6.12 | 2,400 | — | — |
| 1995-12-11 | $6.19 | $6.19 | 600 | — | — |
| 1995-12-08 | $6.13 | $6.12 | 33,600 | — | — |
| 1995-12-07 | $6.38 | $6.37 | 47,200 | — | — |
| 1995-12-06 | $6.38 | $6.37 | 27,000 | — | — |
| 1995-12-05 | $6.38 | $6.37 | 2,800 | — | — |
| 1995-12-04 | $6.38 | $6.37 | 8,600 | — | — |
| 1995-12-01 | $6.50 | $6.50 | 47,000 | — | — |
| 1995-11-30 | $6.63 | $6.62 | 1,000 | — | — |
| 1995-11-29 | $6.25 | $6.25 | 84,600 | — | — |
| 1995-11-28 | $6.31 | $6.31 | 192,800 | — | — |
| 1995-11-27 | $6.63 | $6.62 | 600 | — | — |
| 1995-11-24 | $6.75 | $6.75 | 5,800 | — | — |
| 1995-11-22 | $6.50 | $6.50 | 60,400 | — | — |
| 1995-11-21 | $6.88 | $6.87 | 88,200 | — | — |
| 1995-11-20 | $6.25 | $6.25 | 7,000 | — | — |
| 1995-11-17 | $5.94 | $5.94 | 10,200 | — | — |
| 1995-11-16 | $6.25 | $6.25 | 4,200 | — | — |
| 1995-11-15 | $6.00 | $6.00 | 825,200 | — | — |
| 1995-11-14 | $6.38 | $6.37 | 11,000 | — | — |
| 1995-11-13 | $6.50 | $6.50 | 3,400 | — | — |
| 1995-11-10 | $6.88 | $6.87 | 36,800 | — | — |
| 1995-11-09 | $6.56 | $6.56 | 87,600 | — | — |
| 1995-11-08 | $6.44 | $6.44 | 54,800 | — | — |
| 1995-11-07 | $6.38 | $6.37 | 400 | — | — |
| 1995-11-06 | $6.50 | $6.50 | 0 | — | — |
| 1995-11-03 | $6.50 | $6.50 | 11,800 | — | — |
| 1995-11-02 | $6.50 | $6.50 | 600 | — | — |
| 1995-11-01 | $6.38 | $6.37 | 600 | — | — |
| 1995-10-31 | $6.38 | $6.37 | 1,200 | — | — |
| 1995-10-30 | $6.50 | $6.50 | 128,200 | — | — |
| 1995-10-27 | $6.50 | $6.50 | 13,200 | — | — |
| 1995-10-26 | $6.63 | $6.62 | 2,000 | — | — |
| 1995-10-25 | $6.50 | $6.50 | 219,200 | — | — |
| 1995-10-24 | $6.75 | $6.75 | 0 | — | — |
| 1995-10-23 | $6.75 | $6.75 | 0 | — | — |
| 1995-10-20 | $6.75 | $6.75 | 30,000 | — | — |
| 1995-10-19 | $6.63 | $6.62 | 5,000 | — | — |
| 1995-10-18 | $7.13 | $7.13 | 1,200 | — | — |
| 1995-10-17 | $7.13 | $7.13 | 800 | — | — |
| 1995-10-16 | $7.44 | $7.44 | 1,400 | — | — |
| 1995-10-13 | $7.13 | $7.13 | 0 | — | — |
| 1995-10-12 | $7.13 | $7.13 | 274,200 | — | — |
| 1995-10-11 | $7.13 | $7.13 | 0 | — | — |
| 1995-10-10 | $7.13 | $7.13 | 0 | — | — |
| 1995-10-09 | $7.13 | $7.13 | 400 | — | — |
| 1995-10-06 | $7.44 | $7.44 | 2,400 | — | — |
| 1995-10-05 | $7.25 | $7.25 | 0 | — | — |
| 1995-10-04 | $7.25 | $7.25 | 0 | — | — |
| 1995-10-03 | $7.25 | $7.25 | 0 | — | — |
| 1995-10-02 | $7.25 | $7.25 | 800 | — | — |
| 1995-09-29 | $7.34 | $7.34 | 14,400 | — | — |
| 1995-09-28 | $7.25 | $7.25 | 41,000 | — | — |
| 1995-09-27 | $8.00 | $8.00 | 1,000 | — | — |
| 1995-09-26 | $7.78 | $7.78 | 5,000 | — | — |
| 1995-09-25 | $7.75 | $7.75 | 2,800 | — | — |
| 1995-09-22 | $8.13 | $8.12 | 200 | — | — |
| 1995-09-21 | $7.88 | $7.87 | 0 | — | — |
| 1995-09-20 | $7.88 | $7.87 | 0 | — | — |
| 1995-09-19 | $7.88 | $7.87 | 5,200 | — | — |
| 1995-09-18 | $8.13 | $8.12 | 1,800 | — | — |
| 1995-09-15 | $7.88 | $7.87 | 34,400 | — | — |
| 1995-09-14 | $8.25 | $8.25 | 293,200 | — | — |
| 1995-09-13 | $8.13 | $8.12 | 23,200 | — | — |
| 1995-09-12 | $8.50 | $8.50 | 1,200 | — | — |
| 1995-09-11 | $8.63 | $8.62 | 2,200 | — | — |
| 1995-09-08 | $8.38 | $8.37 | 161,400 | — | — |
| 1995-09-07 | $8.13 | $8.12 | 3,600 | — | — |
| 1995-09-06 | $8.13 | $8.12 | 2,400 | — | — |
| 1995-09-05 | $8.13 | $8.12 | 199,000 | — | — |
| 1995-09-01 | $8.00 | $8.00 | 3,000 | — | — |
| 1995-08-31 | $8.00 | $8.00 | 80,400 | — | — |
| 1995-08-30 | $7.38 | $7.37 | 22,800 | — | — |
| 1995-08-29 | $7.00 | $7.00 | 9,600 | — | — |
| 1995-08-28 | $6.75 | $6.75 | 600 | — | — |
| 1995-08-25 | $6.75 | $6.75 | 22,000 | — | — |
| 1995-08-24 | $7.00 | $7.00 | 196,600 | — | — |
| 1995-08-23 | $6.75 | $6.75 | 9,200 | — | — |
| 1995-08-22 | $6.63 | $6.62 | 130,200 | — | — |
| 1995-08-21 | $6.63 | $6.62 | 3,000 | — | — |
| 1995-08-18 | $6.50 | $6.50 | 600 | — | — |
| 1995-08-17 | $6.75 | $6.75 | 44,000 | — | — |
| 1995-08-16 | $6.50 | $6.50 | 18,400 | — | — |
| 1995-08-15 | $6.50 | $6.50 | 29,800 | — | — |
| 1995-08-14 | $6.88 | $6.87 | 8,000 | — | — |
| 1995-08-11 | $6.75 | $6.75 | 11,800 | — | — |
| 1995-08-10 | $7.00 | $7.00 | 3,800 | — | — |
| 1995-08-09 | $6.94 | $6.94 | 254,000 | — | — |
| 1995-08-08 | $6.75 | $6.75 | 1,800 | — | — |
| 1995-08-07 | $6.75 | $6.75 | 5,800 | — | — |
| 1995-08-04 | $6.75 | $6.75 | 3,000 | — | — |
| 1995-08-03 | $6.88 | $6.87 | 1,600 | — | — |
| 1995-08-02 | $6.88 | $6.87 | 1,000 | — | — |
| 1995-08-01 | $6.88 | $6.87 | 3,400 | — | — |
| 1995-07-31 | $6.88 | $6.87 | 70,200 | — | — |
| 1995-07-28 | $7.06 | $7.06 | 5,600 | — | — |
| 1995-07-27 | $7.00 | $7.00 | 0 | — | — |
| 1995-07-26 | $7.00 | $7.00 | 17,200 | — | — |
| 1995-07-25 | $7.00 | $7.00 | 6,800 | — | — |
| 1995-07-24 | $7.00 | $7.00 | 0 | — | — |
| 1995-07-21 | $7.00 | $7.00 | 8,200 | — | — |
| 1995-07-20 | $7.00 | $7.00 | 16,200 | — | — |
| 1995-07-19 | $7.25 | $7.25 | 19,800 | — | — |
| 1995-07-18 | $7.13 | $7.13 | 1,400 | — | — |
| 1995-07-17 | $7.13 | $7.13 | 57,000 | — | — |
| 1995-07-14 | $7.00 | $7.00 | 10,200 | — | — |
| 1995-07-13 | $7.31 | $7.31 | 10,000 | — | — |
| 1995-07-12 | $7.25 | $7.25 | 75,200 | — | — |
| 1995-07-11 | $7.25 | $7.25 | 84,000 | — | — |
| 1995-07-10 | $6.88 | $6.87 | 49,800 | — | — |
| 1995-07-07 | $6.50 | $6.50 | 58,600 | — | — |
| 1995-07-06 | $6.25 | $6.25 | 28,800 | — | — |
| 1995-07-05 | $6.25 | $6.25 | 151,800 | — | — |
| 1995-07-03 | $6.25 | $6.25 | 13,800 | — | — |
| 1995-06-30 | $6.50 | $6.50 | 2,800 | — | — |
| 1995-06-29 | $6.38 | $6.37 | 66,000 | — | — |
| 1995-06-28 | $6.25 | $6.25 | 204,400 | — | — |
| 1995-06-27 | $6.13 | $6.12 | 48,600 | — | — |
| 1995-06-26 | $6.00 | $6.00 | 33,600 | — | — |
| 1995-06-23 | $5.88 | $5.87 | 502,400 | — | — |
| 1995-06-22 | $5.75 | $5.75 | 478,200 | — | — |
| 1995-06-21 | $6.25 | $6.25 | 194,400 | — | — |
| 1995-06-20 | $6.16 | $6.16 | 183,400 | — | — |
| 1995-06-19 | $6.25 | $6.25 | 238,000 | — | — |
| 1995-06-16 | $6.19 | $6.19 | 115,200 | — | — |
| 1995-06-15 | $5.88 | $5.87 | 206,800 | — | — |
| 1995-06-14 | $5.75 | $5.75 | 119,800 | — | — |
| 1995-06-13 | $6.25 | $6.25 | 20,800 | — | — |
| 1995-06-12 | $6.38 | $6.37 | 32,000 | — | — |
| 1995-06-09 | $6.50 | $6.50 | 84,000 | — | — |
| 1995-06-08 | $6.25 | $6.25 | 274,200 | — | — |
| 1995-06-07 | $6.75 | $6.75 | 44,800 | — | — |
| 1995-06-06 | $7.06 | $7.06 | 544,200 | — | — |
| 1995-06-05 | $7.31 | $7.31 | 177,400 | — | — |
| 1995-06-02 | $7.25 | $7.25 | 7,400 | — | — |
| 1995-06-01 | $7.50 | $7.50 | 0 | — | — |
| 1995-05-31 | $7.50 | $7.50 | 2,000 | — | — |
| 1995-05-30 | $7.38 | $7.37 | 10,000 | — | — |
| 1995-05-26 | $7.50 | $7.50 | 7,000 | — | — |
| 1995-05-25 | $7.38 | $7.37 | 72,000 | — | — |
| 1995-05-24 | $7.56 | $7.56 | 190,400 | — | — |
| 1995-05-23 | $7.50 | $7.50 | 0 | — | — |
| 1995-05-22 | $7.50 | $7.50 | 600 | — | — |
| 1995-05-19 | $7.50 | $7.50 | 3,000 | — | — |
| 1995-05-18 | $7.50 | $7.50 | 70,200 | — | — |
| 1995-05-17 | $7.50 | $7.50 | 18,000 | — | — |
| 1995-05-16 | $7.56 | $7.56 | 12,200 | — | — |
| 1995-05-15 | $7.50 | $7.50 | 1,400 | — | — |
| 1995-05-12 | $7.50 | $7.50 | 1,000 | — | — |
| 1995-05-11 | $7.50 | $7.50 | 400 | — | — |
| 1995-05-10 | $7.50 | $7.50 | 163,800 | — | — |
| 1995-05-09 | $7.38 | $7.37 | 52,200 | — | — |
| 1995-05-08 | $7.38 | $7.37 | 3,600 | — | — |
| 1995-05-05 | $7.13 | $7.13 | 8,200 | — | — |
| 1995-05-04 | $7.13 | $7.13 | 10,600 | — | — |
| 1995-05-03 | $7.25 | $7.25 | 23,200 | — | — |
| 1995-05-02 | $7.25 | $7.25 | 0 | — | — |
| 1995-05-01 | $7.25 | $7.25 | 7,400 | — | — |
| 1995-04-28 | $7.63 | $7.63 | 13,200 | — | — |
| 1995-04-27 | $7.63 | $7.63 | 38,800 | — | — |
| 1995-04-26 | $7.25 | $7.25 | 1,390,800 | — | — |
| 1995-04-25 | $7.50 | $7.50 | 36,000 | — | — |
| 1995-04-24 | $7.75 | $7.75 | 3,200 | — | — |
| 1995-04-21 | $7.75 | $7.75 | 24,400 | — | — |
| 1995-04-20 | $7.75 | $7.75 | 94,000 | — | — |
| 1995-04-19 | $7.75 | $7.75 | 26,200 | — | — |
| 1995-04-18 | $7.75 | $7.75 | 130,600 | — | — |
| 1995-04-17 | $7.75 | $7.75 | 5,200 | — | — |
| 1995-04-13 | $7.88 | $7.87 | 97,800 | — | — |
| 1995-04-12 | $7.88 | $7.87 | 50,800 | — | — |
| 1995-04-11 | $7.88 | $7.87 | 5,400 | — | — |
| 1995-04-10 | $8.13 | $8.12 | 72,600 | — | — |
| 1995-04-07 | $8.13 | $8.12 | 6,800 | — | — |
| 1995-04-06 | $8.13 | $8.12 | 2,200 | — | — |
| 1995-04-05 | $8.38 | $8.37 | 20,200 | — | — |
| 1995-04-04 | $8.13 | $8.12 | 4,000 | — | — |
| 1995-04-03 | $8.38 | $8.37 | 16,600 | — | — |
| 1995-03-31 | $8.13 | $8.12 | 116,200 | — | — |
| 1995-03-30 | $8.00 | $8.00 | 54,200 | — | — |
| 1995-03-29 | $7.75 | $7.75 | 127,800 | — | — |
| 1995-03-28 | $7.88 | $7.87 | 288,200 | — | — |
| 1995-03-27 | $7.75 | $7.75 | 74,200 | — | — |
| 1995-03-24 | $7.38 | $7.37 | 273,800 | — | — |
| 1995-03-23 | $7.00 | $7.00 | 178,000 | — | — |
| 1995-03-22 | $7.06 | $7.06 | 80,800 | — | — |
| 1995-03-21 | $7.25 | $7.25 | 216,400 | — | — |
| 1995-03-20 | $7.50 | $7.50 | 6,600 | — | — |
| 1995-03-17 | $7.50 | $7.50 | 14,000 | — | — |
| 1995-03-16 | $7.63 | $7.63 | 13,000 | — | — |
| 1995-03-15 | $7.81 | $7.81 | 906,400 | — | — |
| 1995-03-14 | $7.75 | $7.75 | 228,600 | — | — |
| 1995-03-13 | $7.63 | $7.63 | 48,800 | — | — |
| 1995-03-10 | $8.00 | $8.00 | 43,000 | — | — |
| 1995-03-09 | $8.25 | $8.25 | 36,000 | — | — |
| 1995-03-08 | $8.50 | $8.50 | 31,400 | — | — |
| 1995-03-07 | $8.75 | $8.75 | 74,200 | — | — |
| 1995-03-06 | $9.13 | $9.13 | 84,200 | — | — |
| 1995-03-03 | $9.53 | $9.53 | 26,400 | — | — |
| 1995-03-02 | $9.50 | $9.50 | 110,800 | — | — |
| 1995-03-01 | $9.50 | $9.50 | 11,200 | — | — |
| 1995-02-28 | $9.50 | $9.50 | 14,000 | — | — |
| 1995-02-27 | $9.50 | $9.50 | 5,800 | — | — |
| 1995-02-24 | $9.75 | $9.75 | 224,800 | — | — |
| 1995-02-23 | $9.75 | $9.75 | 258,600 | — | — |
| 1995-02-22 | $9.63 | $9.62 | 2,800 | — | — |
| 1995-02-21 | $9.50 | $9.50 | 95,400 | — | — |
| 1995-02-17 | $9.50 | $9.50 | 0 | — | — |
| 1995-02-16 | $9.50 | $9.50 | 1,600 | — | — |
| 1995-02-15 | $9.50 | $9.50 | 16,200 | — | — |
| 1995-02-14 | $9.75 | $9.75 | 3,400 | — | — |
| 1995-02-13 | $9.53 | $9.53 | 75,200 | — | — |
| 1995-02-10 | $9.63 | $9.62 | 4,000 | — | — |
| 1995-02-09 | $9.63 | $9.62 | 7,800 | — | — |
| 1995-02-08 | $9.88 | $9.87 | 43,200 | — | — |
| 1995-02-07 | $9.38 | $9.37 | 16,400 | — | — |
| 1995-02-06 | $9.50 | $9.50 | 175,400 | — | — |
| 1995-02-03 | $9.25 | $9.25 | 800 | — | — |
| 1995-02-02 | $8.88 | $8.87 | 20,600 | — | — |
| 1995-02-01 | $8.88 | $8.87 | 3,200 | — | — |
| 1995-01-31 | $8.88 | $8.87 | 112,400 | — | — |
| 1995-01-30 | $8.88 | $8.87 | 109,000 | — | — |
| 1995-01-27 | $8.88 | $8.87 | 42,800 | — | — |
| 1995-01-26 | $8.88 | $8.87 | 2,800 | — | — |
| 1995-01-25 | $9.00 | $9.00 | 10,800 | — | — |
| 1995-01-24 | $9.00 | $9.00 | 31,200 | — | — |
| 1995-01-23 | $9.13 | $9.13 | 12,600 | — | — |
| 1995-01-20 | $9.31 | $9.31 | 72,000 | — | — |
| 1995-01-19 | $9.38 | $9.37 | 61,000 | — | — |
| 1995-01-18 | $9.25 | $9.25 | 43,000 | — | — |
| 1995-01-17 | $9.38 | $9.37 | 47,200 | — | — |
| 1995-01-16 | $9.00 | $9.00 | 26,200 | — | — |
| 1995-01-13 | $9.25 | $9.25 | 51,000 | — | — |
| 1995-01-12 | $9.69 | $9.69 | 800 | — | — |
| 1995-01-11 | $9.50 | $9.50 | 148,200 | — | — |
| 1995-01-10 | $9.75 | $9.75 | 34,600 | — | — |
| 1995-01-09 | $9.50 | $9.50 | 1,800 | — | — |
| 1995-01-06 | $9.50 | $9.50 | 5,400 | — | — |
| 1995-01-05 | $9.50 | $9.50 | 14,600 | — | — |
| 1995-01-04 | $9.63 | $9.62 | 155,400 | — | — |
| 1995-01-03 | $9.75 | $9.75 | 91,200 | — | — |