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
- 1991-06-21 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 | $6.75 | $6.75 | 126,400 | — | — |
| 1995-12-28 | $7.03 | $7.03 | 152,400 | — | — |
| 1995-12-27 | $6.84 | $6.84 | 107,200 | — | — |
| 1995-12-26 | $6.81 | $6.81 | 19,200 | — | — |
| 1995-12-22 | $6.75 | $6.75 | 46,400 | — | — |
| 1995-12-21 | $6.88 | $6.88 | 32,800 | — | — |
| 1995-12-20 | $6.78 | $6.78 | 55,600 | — | — |
| 1995-12-19 | $6.75 | $6.75 | 45,200 | — | — |
| 1995-12-18 | $6.69 | $6.69 | 77,600 | — | — |
| 1995-12-15 | $6.53 | $6.53 | 66,400 | — | — |
| 1995-12-14 | $6.59 | $6.59 | 23,600 | — | — |
| 1995-12-13 | $6.59 | $6.59 | 14,400 | — | — |
| 1995-12-12 | $6.53 | $6.53 | 334,800 | — | — |
| 1995-12-11 | $6.56 | $6.56 | 255,200 | — | — |
| 1995-12-08 | $6.53 | $6.53 | 46,000 | — | — |
| 1995-12-07 | $6.50 | $6.50 | 140,400 | — | — |
| 1995-12-06 | $6.59 | $6.59 | 65,600 | — | — |
| 1995-12-05 | $6.66 | $6.66 | 232,000 | — | — |
| 1995-12-04 | $6.66 | $6.66 | 14,800 | — | — |
| 1995-12-01 | $6.66 | $6.66 | 486,400 | — | — |
| 1995-11-30 | $6.66 | $6.66 | 17,200 | — | — |
| 1995-11-29 | $6.63 | $6.63 | 61,200 | — | — |
| 1995-11-28 | $6.59 | $6.59 | 53,600 | — | — |
| 1995-11-27 | $6.63 | $6.63 | 54,000 | — | — |
| 1995-11-24 | $6.75 | $6.75 | 14,800 | — | — |
| 1995-11-22 | $6.91 | $6.91 | 57,600 | — | — |
| 1995-11-21 | $6.91 | $6.91 | 84,400 | — | — |
| 1995-11-20 | $6.72 | $6.72 | 22,800 | — | — |
| 1995-11-17 | $6.63 | $6.63 | 14,800 | — | — |
| 1995-11-16 | $6.50 | $6.50 | 55,200 | — | — |
| 1995-11-15 | $6.41 | $6.41 | 32,000 | — | — |
| 1995-11-14 | $6.28 | $6.28 | 74,400 | — | — |
| 1995-11-13 | $5.94 | $5.94 | 399,600 | — | — |
| 1995-11-10 | $6.50 | $6.50 | 188,000 | — | — |
| 1995-11-09 | $6.25 | $6.25 | 184,000 | — | — |
| 1995-11-08 | $6.13 | $6.13 | 204,800 | — | — |
| 1995-11-07 | $5.81 | $5.81 | 135,600 | — | — |
| 1995-11-06 | $5.81 | $5.81 | 311,200 | — | — |
| 1995-11-03 | $5.69 | $5.69 | 251,200 | — | — |
| 1995-11-02 | $5.63 | $5.63 | 207,600 | — | — |
| 1995-11-01 | $5.69 | $5.69 | 11,600 | — | — |
| 1995-10-31 | $5.56 | $5.56 | 53,200 | — | — |
| 1995-10-30 | $5.63 | $5.63 | 78,000 | — | — |
| 1995-10-27 | $5.69 | $5.69 | 125,200 | — | — |
| 1995-10-26 | $5.81 | $5.81 | 150,400 | — | — |
| 1995-10-25 | $5.94 | $5.94 | 160,800 | — | — |
| 1995-10-24 | $5.94 | $5.94 | 112,800 | — | — |
| 1995-10-23 | $5.84 | $5.84 | 94,000 | — | — |
| 1995-10-20 | $6.00 | $6.00 | 6,400 | — | — |
| 1995-10-19 | $6.00 | $6.00 | 14,000 | — | — |
| 1995-10-18 | $6.00 | $6.00 | 34,400 | — | — |
| 1995-10-17 | $6.00 | $6.00 | 96,800 | — | — |
| 1995-10-16 | $6.00 | $6.00 | 14,800 | — | — |
| 1995-10-13 | $5.97 | $5.97 | 93,600 | — | — |
| 1995-10-12 | $6.00 | $6.00 | 98,400 | — | — |
| 1995-10-11 | $6.00 | $6.00 | 50,400 | — | — |
| 1995-10-10 | $5.94 | $5.94 | 78,800 | — | — |
| 1995-10-09 | $6.06 | $6.06 | 10,400 | — | — |
| 1995-10-06 | $6.00 | $6.00 | 88,800 | — | — |
| 1995-10-05 | $5.94 | $5.94 | 47,200 | — | — |
| 1995-10-04 | $6.13 | $6.13 | 36,000 | — | — |
| 1995-10-03 | $6.19 | $6.19 | 105,600 | — | — |
| 1995-10-02 | $6.25 | $6.25 | 94,800 | — | — |
| 1995-09-29 | $6.44 | $6.44 | 395,200 | — | — |
| 1995-09-28 | $5.81 | $5.81 | 206,400 | — | — |
| 1995-09-27 | $5.63 | $5.63 | 28,400 | — | — |
| 1995-09-26 | $5.63 | $5.63 | 26,400 | — | — |
| 1995-09-25 | $5.81 | $5.81 | 80,000 | — | — |
| 1995-09-22 | $5.63 | $5.63 | 18,800 | — | — |
| 1995-09-21 | $5.66 | $5.66 | 51,600 | — | — |
| 1995-09-20 | $5.50 | $5.50 | 32,800 | — | — |
| 1995-09-19 | $5.50 | $5.50 | 119,200 | — | — |
| 1995-09-18 | $5.56 | $5.56 | 4,800 | — | — |
| 1995-09-15 | $5.56 | $5.56 | 13,600 | — | — |
| 1995-09-14 | $5.56 | $5.56 | 16,400 | — | — |
| 1995-09-13 | $5.53 | $5.53 | 76,800 | — | — |
| 1995-09-12 | $5.56 | $5.56 | 206,000 | — | — |
| 1995-09-11 | $5.44 | $5.44 | 31,600 | — | — |
| 1995-09-08 | $5.44 | $5.44 | 42,400 | — | — |
| 1995-09-07 | $5.56 | $5.56 | 70,000 | — | — |
| 1995-09-06 | $5.59 | $5.59 | 114,400 | — | — |
| 1995-09-05 | $5.53 | $5.53 | 187,600 | — | — |
| 1995-09-01 | $5.53 | $5.53 | 5,200 | — | — |
| 1995-08-31 | $5.53 | $5.53 | 46,800 | — | — |
| 1995-08-30 | $5.50 | $5.50 | 410,800 | — | — |
| 1995-08-29 | $5.41 | $5.41 | 76,000 | — | — |
| 1995-08-28 | $5.41 | $5.41 | 137,200 | — | — |
| 1995-08-25 | $5.50 | $5.50 | 226,000 | — | — |
| 1995-08-24 | $5.38 | $5.38 | 346,400 | — | — |
| 1995-08-23 | $5.28 | $5.28 | 21,200 | — | — |
| 1995-08-22 | $5.25 | $5.25 | 640,000 | — | — |
| 1995-08-21 | $5.50 | $5.50 | 81,600 | — | — |
| 1995-08-18 | $5.44 | $5.44 | 124,400 | — | — |
| 1995-08-17 | $5.44 | $5.44 | 146,000 | — | — |
| 1995-08-16 | $5.39 | $5.39 | 887,600 | — | — |
| 1995-08-15 | $5.44 | $5.44 | 260,000 | — | — |
| 1995-08-14 | $5.47 | $5.47 | 44,800 | — | — |
| 1995-08-11 | $5.47 | $5.47 | 32,800 | — | — |
| 1995-08-10 | $5.53 | $5.53 | 21,200 | — | — |
| 1995-08-09 | $5.53 | $5.53 | 251,600 | — | — |
| 1995-08-08 | $5.41 | $5.41 | 453,600 | — | — |
| 1995-08-07 | $5.59 | $5.59 | 67,200 | — | — |
| 1995-08-04 | $5.59 | $5.59 | 109,600 | — | — |
| 1995-08-03 | $5.59 | $5.59 | 7,600 | — | — |
| 1995-08-02 | $5.69 | $5.69 | 450,800 | — | — |
| 1995-08-01 | $5.47 | $5.47 | 105,600 | — | — |
| 1995-07-31 | $5.69 | $5.69 | 26,800 | — | — |
| 1995-07-28 | $5.69 | $5.69 | 18,800 | — | — |
| 1995-07-27 | $5.63 | $5.63 | 114,400 | — | — |
| 1995-07-26 | $5.63 | $5.63 | 169,600 | — | — |
| 1995-07-25 | $5.66 | $5.66 | 89,600 | — | — |
| 1995-07-24 | $5.75 | $5.75 | 61,200 | — | — |
| 1995-07-21 | $5.63 | $5.63 | 202,000 | — | — |
| 1995-07-20 | $5.63 | $5.63 | 12,800 | — | — |
| 1995-07-19 | $5.63 | $5.63 | 24,000 | — | — |
| 1995-07-18 | $5.63 | $5.63 | 19,200 | — | — |
| 1995-07-17 | $5.75 | $5.75 | 22,400 | — | — |
| 1995-07-14 | $5.69 | $5.69 | 54,000 | — | — |
| 1995-07-13 | $5.75 | $5.75 | 46,400 | — | — |
| 1995-07-12 | $5.75 | $5.75 | 238,800 | — | — |
| 1995-07-11 | $5.75 | $5.75 | 229,200 | — | — |
| 1995-07-10 | $5.75 | $5.75 | 340,000 | — | — |
| 1995-07-07 | $5.50 | $5.50 | 139,600 | — | — |
| 1995-07-06 | $5.44 | $5.44 | 163,600 | — | — |
| 1995-07-05 | $5.25 | $5.25 | 114,000 | — | — |
| 1995-07-03 | $5.06 | $5.06 | 30,800 | — | — |
| 1995-06-30 | $5.00 | $5.00 | 59,600 | — | — |
| 1995-06-29 | $4.94 | $4.94 | 136,800 | — | — |
| 1995-06-28 | $5.00 | $5.00 | 213,600 | — | — |
| 1995-06-27 | $5.06 | $5.06 | 97,600 | — | — |
| 1995-06-26 | $5.13 | $5.13 | 273,200 | — | — |
| 1995-06-23 | $5.38 | $5.38 | 168,400 | — | — |
| 1995-06-22 | $5.09 | $5.09 | 128,000 | — | — |
| 1995-06-21 | $5.09 | $5.09 | 368,800 | — | — |
| 1995-06-20 | $4.97 | $4.97 | 203,200 | — | — |
| 1995-06-19 | $4.97 | $4.97 | 815,200 | — | — |
| 1995-06-16 | $4.94 | $4.94 | 163,200 | — | — |
| 1995-06-15 | $4.95 | $4.95 | 644,000 | — | — |
| 1995-06-14 | $5.00 | $5.00 | 27,200 | — | — |
| 1995-06-13 | $4.94 | $4.94 | 372,800 | — | — |
| 1995-06-12 | $5.00 | $5.00 | 236,800 | — | — |
| 1995-06-09 | $5.03 | $5.03 | 2,400 | — | — |
| 1995-06-08 | $5.03 | $5.03 | 24,800 | — | — |
| 1995-06-07 | $5.00 | $5.00 | 437,600 | — | — |
| 1995-06-06 | $5.06 | $5.06 | 582,400 | — | — |
| 1995-06-05 | $5.13 | $5.13 | 380,000 | — | — |
| 1995-06-02 | $5.05 | $5.05 | 548,800 | — | — |
| 1995-06-01 | $4.88 | $4.88 | 35,200 | — | — |
| 1995-05-31 | $4.88 | $4.88 | 488,000 | — | — |
| 1995-05-30 | $5.00 | $5.00 | 38,400 | — | — |
| 1995-05-26 | $5.00 | $5.00 | 322,400 | — | — |
| 1995-05-25 | $5.00 | $5.00 | 14,400 | — | — |
| 1995-05-24 | $5.03 | $5.03 | 123,200 | — | — |
| 1995-05-23 | $5.03 | $5.03 | 576,000 | — | — |
| 1995-05-22 | $5.03 | $5.03 | 176,000 | — | — |
| 1995-05-19 | $5.09 | $5.09 | 164,000 | — | — |
| 1995-05-18 | $5.03 | $5.03 | 509,600 | — | — |
| 1995-05-17 | $5.19 | $5.19 | 436,000 | — | — |
| 1995-05-16 | $5.03 | $5.03 | 112,000 | — | — |
| 1995-05-15 | $4.94 | $4.94 | 64,000 | — | — |
| 1995-05-12 | $5.03 | $5.03 | 144,800 | — | — |
| 1995-05-11 | $5.03 | $5.03 | 565,600 | — | — |
| 1995-05-10 | $5.00 | $5.00 | 206,400 | — | — |
| 1995-05-09 | $4.92 | $4.92 | 184,000 | — | — |
| 1995-05-08 | $4.86 | $4.86 | 108,000 | — | — |
| 1995-05-05 | $4.91 | $4.91 | 333,600 | — | — |
| 1995-05-04 | $4.81 | $4.81 | 41,600 | — | — |
| 1995-05-03 | $4.84 | $4.84 | 248,800 | — | — |
| 1995-05-02 | $4.78 | $4.78 | 4,000 | — | — |
| 1995-05-01 | $4.78 | $4.78 | 15,200 | — | — |
| 1995-04-28 | $4.78 | $4.78 | 79,200 | — | — |
| 1995-04-27 | $4.69 | $4.69 | 33,600 | — | — |
| 1995-04-26 | $4.73 | $4.73 | 255,200 | — | — |
| 1995-04-25 | $4.73 | $4.73 | 75,200 | — | — |
| 1995-04-24 | $4.69 | $4.69 | 811,200 | — | — |
| 1995-04-21 | $4.63 | $4.63 | 198,400 | — | — |
| 1995-04-20 | $4.64 | $4.64 | 625,600 | — | — |
| 1995-04-19 | $4.69 | $4.69 | 34,400 | — | — |
| 1995-04-18 | $4.59 | $4.59 | 530,400 | — | — |
| 1995-04-17 | $4.64 | $4.64 | 78,400 | — | — |
| 1995-04-13 | $4.66 | $4.66 | 305,600 | — | — |
| 1995-04-12 | $4.63 | $4.63 | 152,800 | — | — |
| 1995-04-11 | $4.56 | $4.56 | 25,600 | — | — |
| 1995-04-10 | $4.59 | $4.59 | 18,400 | — | — |
| 1995-04-07 | $4.59 | $4.59 | 1,600 | — | — |
| 1995-04-06 | $4.59 | $4.59 | 365,600 | — | — |
| 1995-04-05 | $4.59 | $4.59 | 112,000 | — | — |
| 1995-04-04 | $4.59 | $4.59 | 271,200 | — | — |
| 1995-04-03 | $4.63 | $4.63 | 392,000 | — | — |
| 1995-03-31 | $4.69 | $4.69 | 116,800 | — | — |
| 1995-03-30 | $4.66 | $4.66 | 100,800 | — | — |
| 1995-03-29 | $4.69 | $4.69 | 272,000 | — | — |
| 1995-03-28 | $4.69 | $4.69 | 645,600 | — | — |
| 1995-03-27 | $4.72 | $4.72 | 165,600 | — | — |
| 1995-03-24 | $4.69 | $4.69 | 792,800 | — | — |
| 1995-03-23 | $4.75 | $4.75 | 162,400 | — | — |
| 1995-03-22 | $4.78 | $4.78 | 880,800 | — | — |
| 1995-03-21 | $4.44 | $4.44 | 67,200 | — | — |
| 1995-03-20 | $4.48 | $4.48 | 30,400 | — | — |
| 1995-03-17 | $4.53 | $4.53 | 46,400 | — | — |
| 1995-03-16 | $4.50 | $4.50 | 346,400 | — | — |
| 1995-03-15 | $4.47 | $4.47 | 62,400 | — | — |
| 1995-03-14 | $4.52 | $4.52 | 506,400 | — | — |
| 1995-03-13 | $4.52 | $4.52 | 190,400 | — | — |
| 1995-03-10 | $4.48 | $4.48 | 372,800 | — | — |
| 1995-03-09 | $4.44 | $4.44 | 209,600 | — | — |
| 1995-03-08 | $4.50 | $4.50 | 79,200 | — | — |
| 1995-03-07 | $4.47 | $4.47 | 195,200 | — | — |
| 1995-03-06 | $4.41 | $4.41 | 63,200 | — | — |
| 1995-03-03 | $4.41 | $4.41 | 153,600 | — | — |
| 1995-03-02 | $4.41 | $4.41 | 515,200 | — | — |
| 1995-03-01 | $4.41 | $4.41 | 881,600 | — | — |
| 1995-02-28 | $4.34 | $4.34 | 692,800 | — | — |
| 1995-02-27 | $4.19 | $4.19 | 17,600 | — | — |
| 1995-02-24 | $4.17 | $4.17 | 348,000 | — | — |
| 1995-02-23 | $4.16 | $4.16 | 53,600 | — | — |
| 1995-02-22 | $4.13 | $4.13 | 70,400 | — | — |
| 1995-02-21 | $4.16 | $4.16 | 154,400 | — | — |
| 1995-02-17 | $4.03 | $4.03 | 8,800 | — | — |
| 1995-02-16 | $4.09 | $4.09 | 80,800 | — | — |
| 1995-02-15 | $4.09 | $4.09 | 84,000 | — | — |
| 1995-02-14 | $4.09 | $4.09 | 63,200 | — | — |
| 1995-02-13 | $4.09 | $4.09 | 219,200 | — | — |
| 1995-02-10 | $4.06 | $4.06 | 543,200 | — | — |
| 1995-02-09 | $4.09 | $4.09 | 1,943,200 | — | — |
| 1995-02-08 | $3.91 | $3.91 | 184,800 | — | — |
| 1995-02-07 | $3.91 | $3.91 | 188,000 | — | — |
| 1995-02-06 | $3.94 | $3.94 | 797,600 | — | — |
| 1995-02-03 | $3.94 | $3.94 | 1,006,400 | — | — |
| 1995-02-02 | $3.94 | $3.94 | 80,800 | — | — |
| 1995-02-01 | $3.88 | $3.88 | 41,600 | — | — |
| 1995-01-31 | $3.92 | $3.92 | 1,128,800 | — | — |
| 1995-01-30 | $3.89 | $3.89 | 57,600 | — | — |
| 1995-01-27 | $3.92 | $3.92 | 1,217,600 | — | — |
| 1995-01-26 | $3.91 | $3.91 | 29,600 | — | — |
| 1995-01-25 | $3.88 | $3.88 | 972,800 | — | — |
| 1995-01-24 | $3.89 | $3.89 | 56,000 | — | — |
| 1995-01-23 | $3.88 | $3.88 | 232,800 | — | — |
| 1995-01-20 | $3.94 | $3.94 | 1,596,000 | — | — |
| 1995-01-19 | $3.91 | $3.91 | 73,600 | — | — |
| 1995-01-18 | $3.95 | $3.95 | 30,400 | — | — |
| 1995-01-17 | $4.00 | $4.00 | 23,200 | — | — |
| 1995-01-16 | $3.91 | $3.91 | 824,000 | — | — |
| 1995-01-13 | $3.91 | $3.91 | 281,600 | — | — |
| 1995-01-12 | $3.98 | $3.98 | 142,400 | — | — |
| 1995-01-11 | $3.91 | $3.91 | 327,200 | — | — |
| 1995-01-10 | $4.00 | $4.00 | 246,400 | — | — |
| 1995-01-09 | $4.06 | $4.06 | 176,000 | — | — |
| 1995-01-06 | $3.97 | $3.97 | 234,400 | — | — |
| 1995-01-05 | $3.91 | $3.91 | 40,800 | — | — |
| 1995-01-04 | $3.88 | $3.88 | 61,600 | — | — |
| 1995-01-03 | $3.88 | $3.88 | 571,200 | — | — |