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 | $6.72 | $16.04 | 52,000 | — | — |
| 1995-12-28 | $6.56 | $15.66 | 20,000 | — | — |
| 1995-12-27 | $6.52 | $15.55 | 22,400 | — | — |
| 1995-12-26 | $6.42 | $15.33 | 8,000 | — | — |
| 1995-12-22 | $6.36 | $15.18 | 9,600 | — | — |
| 1995-12-21 | $6.28 | $14.99 | 12,000 | — | — |
| 1995-12-20 | $6.23 | $14.88 | 7,200 | — | — |
| 1995-12-19 | $6.19 | $14.77 | 4,800 | — | — |
| 1995-12-18 | $6.14 | $14.66 | 10,400 | — | — |
| 1995-12-15 | $6.11 | $14.58 | 14,400 | — | — |
| 1995-12-14 | $6.02 | $14.36 | 7,200 | — | — |
| 1995-12-13 | $5.98 | $14.28 | 12,000 | — | — |
| 1995-12-12 | $5.91 | $14.10 | 15,200 | — | — |
| 1995-12-11 | $5.95 | $14.21 | 800 | — | — |
| 1995-12-08 | $5.98 | $14.28 | 0 | — | — |
| 1995-12-07 | $5.98 | $14.28 | 3,200 | — | — |
| 1995-12-06 | $5.98 | $14.28 | 2,400 | — | — |
| 1995-12-05 | $5.95 | $14.21 | 17,600 | — | — |
| 1995-12-04 | $5.97 | $14.25 | 10,400 | — | — |
| 1995-12-01 | $5.94 | $14.17 | 5,600 | — | — |
| 1995-11-30 | $5.95 | $14.21 | 4,000 | — | — |
| 1995-11-29 | $5.97 | $14.25 | 4,000 | — | — |
| 1995-11-28 | $5.94 | $14.10 | 1,600 | — | — |
| 1995-11-27 | $5.89 | $13.99 | 1,600 | — | — |
| 1995-11-24 | $5.94 | $14.10 | 0 | — | — |
| 1995-11-22 | $5.94 | $14.10 | 24,800 | — | — |
| 1995-11-21 | $5.91 | $14.02 | 5,600 | — | — |
| 1995-11-20 | $5.88 | $13.95 | 1,600 | — | — |
| 1995-11-17 | $5.88 | $13.95 | 4,800 | — | — |
| 1995-11-16 | $5.84 | $13.88 | 4,000 | — | — |
| 1995-11-15 | $5.81 | $13.80 | 11,200 | — | — |
| 1995-11-14 | $5.75 | $13.65 | 0 | — | — |
| 1995-11-13 | $5.75 | $13.65 | 4,000 | — | — |
| 1995-11-10 | $5.77 | $13.69 | 5,600 | — | — |
| 1995-11-09 | $5.75 | $13.65 | 1,600 | — | — |
| 1995-11-08 | $5.72 | $13.58 | 0 | — | — |
| 1995-11-07 | $5.72 | $13.58 | 20,800 | — | — |
| 1995-11-06 | $5.75 | $13.65 | 28,800 | — | — |
| 1995-11-03 | $5.63 | $13.36 | 9,600 | — | — |
| 1995-11-02 | $5.56 | $13.21 | 20,000 | — | — |
| 1995-11-01 | $5.52 | $13.10 | 1,600 | — | — |
| 1995-10-31 | $5.52 | $13.10 | 8,000 | — | — |
| 1995-10-30 | $5.53 | $13.13 | 275,200 | — | — |
| 1995-10-27 | $5.56 | $13.21 | 12,800 | — | — |
| 1995-10-26 | $5.52 | $13.10 | 1,600 | — | — |
| 1995-10-25 | $5.52 | $13.10 | 16,000 | — | — |
| 1995-10-24 | $5.56 | $13.21 | 24,000 | — | — |
| 1995-10-23 | $5.59 | $13.28 | 1,600 | — | — |
| 1995-10-20 | $5.59 | $13.28 | 18,400 | — | — |
| 1995-10-19 | $5.56 | $13.21 | 49,600 | — | — |
| 1995-10-18 | $5.55 | $13.17 | 149,600 | — | — |
| 1995-10-17 | $5.53 | $13.13 | 40,000 | — | — |
| 1995-10-16 | $5.47 | $12.98 | 84,800 | — | — |
| 1995-10-13 | $5.50 | $13.06 | 4,800 | — | — |
| 1995-10-12 | $5.47 | $12.98 | 2,400 | — | — |
| 1995-10-11 | $5.50 | $12.98 | 1,600 | — | — |
| 1995-10-10 | $5.50 | $12.98 | 6,400 | — | — |
| 1995-10-09 | $5.58 | $13.17 | 2,400 | — | — |
| 1995-10-06 | $5.55 | $13.10 | 0 | — | — |
| 1995-10-05 | $5.55 | $13.10 | 13,600 | — | — |
| 1995-10-04 | $5.53 | $13.06 | 26,400 | — | — |
| 1995-10-03 | $5.50 | $12.98 | 0 | — | — |
| 1995-10-02 | $5.50 | $12.98 | 5,600 | — | — |
| 1995-09-29 | $5.53 | $13.06 | 40,000 | — | — |
| 1995-09-28 | $5.48 | $12.95 | 0 | — | — |
| 1995-09-27 | $5.48 | $12.95 | 31,200 | — | — |
| 1995-09-26 | $5.53 | $13.06 | 32,800 | — | — |
| 1995-09-25 | $5.48 | $12.95 | 800 | — | — |
| 1995-09-22 | $5.48 | $12.95 | 1,600 | — | — |
| 1995-09-21 | $5.50 | $12.98 | 800 | — | — |
| 1995-09-20 | $5.50 | $12.98 | 1,600 | — | — |
| 1995-09-19 | $5.50 | $12.98 | 0 | — | — |
| 1995-09-18 | $5.50 | $12.98 | 0 | — | — |
| 1995-09-15 | $5.50 | $12.98 | 25,600 | — | — |
| 1995-09-14 | $5.48 | $12.95 | 3,200 | — | — |
| 1995-09-13 | $5.48 | $12.95 | 800 | — | — |
| 1995-09-12 | $5.52 | $13.02 | 2,400 | — | — |
| 1995-09-11 | $5.52 | $13.02 | 4,800 | — | — |
| 1995-09-08 | $5.48 | $12.95 | 0 | — | — |
| 1995-09-07 | $5.48 | $12.95 | 28,800 | — | — |
| 1995-09-06 | $5.52 | $13.02 | 8,000 | — | — |
| 1995-09-05 | $5.48 | $12.95 | 0 | — | — |
| 1995-09-01 | $5.48 | $12.95 | 800 | — | — |
| 1995-08-31 | $5.50 | $12.98 | 2,400 | — | — |
| 1995-08-30 | $5.47 | $12.91 | 0 | — | — |
| 1995-08-29 | $5.47 | $12.91 | 20,000 | — | — |
| 1995-08-28 | $5.47 | $12.91 | 0 | — | — |
| 1995-08-25 | $5.47 | $12.91 | 1,600 | — | — |
| 1995-08-24 | $5.50 | $12.98 | 7,200 | — | — |
| 1995-08-23 | $5.48 | $12.95 | 1,600 | — | — |
| 1995-08-22 | $5.48 | $12.95 | 11,200 | — | — |
| 1995-08-21 | $5.47 | $12.91 | 1,600 | — | — |
| 1995-08-18 | $5.47 | $12.91 | 194,400 | — | — |
| 1995-08-17 | $5.59 | $13.21 | 0 | — | — |
| 1995-08-16 | $5.59 | $13.21 | 2,400 | — | — |
| 1995-08-15 | $5.61 | $13.24 | 126,400 | — | — |
| 1995-08-14 | $5.63 | $13.28 | 28,800 | — | — |
| 1995-08-11 | $5.63 | $13.28 | 0 | — | — |
| 1995-08-10 | $5.63 | $13.28 | 21,600 | — | — |
| 1995-08-09 | $5.63 | $13.28 | 33,600 | — | — |
| 1995-08-08 | $5.63 | $13.28 | 66,400 | — | — |
| 1995-08-07 | $5.63 | $13.28 | 85,600 | — | — |
| 1995-08-04 | $5.61 | $13.24 | 41,600 | — | — |
| 1995-08-03 | $5.66 | $13.35 | 24,800 | — | — |
| 1995-08-02 | $5.66 | $13.35 | 12,800 | — | — |
| 1995-08-01 | $5.58 | $13.17 | 0 | — | — |
| 1995-07-31 | $5.58 | $13.17 | 2,400 | — | — |
| 1995-07-28 | $5.59 | $13.21 | 6,400 | — | — |
| 1995-07-27 | $5.58 | $13.17 | 9,600 | — | — |
| 1995-07-26 | $5.59 | $13.21 | 800 | — | — |
| 1995-07-25 | $5.56 | $13.13 | 16,000 | — | — |
| 1995-07-24 | $5.58 | $13.17 | 0 | — | — |
| 1995-07-21 | $5.58 | $13.17 | 0 | — | — |
| 1995-07-20 | $5.58 | $13.17 | 36,800 | — | — |
| 1995-07-19 | $5.61 | $13.24 | 48,800 | — | — |
| 1995-07-18 | $5.59 | $13.21 | 20,800 | — | — |
| 1995-07-17 | $5.63 | $13.28 | 20,800 | — | — |
| 1995-07-14 | $5.63 | $13.28 | 38,400 | — | — |
| 1995-07-13 | $5.63 | $13.28 | 23,200 | — | — |
| 1995-07-12 | $5.59 | $13.21 | 0 | — | — |
| 1995-07-11 | $5.59 | $13.21 | 35,200 | — | — |
| 1995-07-10 | $5.64 | $13.32 | 4,000 | — | — |
| 1995-07-07 | $5.64 | $13.32 | 6,400 | — | — |
| 1995-07-06 | $5.63 | $13.28 | 56,800 | — | — |
| 1995-07-05 | $5.56 | $13.06 | 6,400 | — | — |
| 1995-07-03 | $5.58 | $13.10 | 0 | — | — |
| 1995-06-30 | $5.58 | $13.10 | 2,400 | — | — |
| 1995-06-29 | $5.58 | $13.10 | 14,400 | — | — |
| 1995-06-28 | $5.59 | $13.13 | 18,400 | — | — |
| 1995-06-27 | $5.58 | $13.10 | 19,200 | — | — |
| 1995-06-26 | $5.53 | $12.99 | 17,600 | — | — |
| 1995-06-23 | $5.42 | $12.73 | 1,600 | — | — |
| 1995-06-22 | $5.39 | $12.66 | 5,600 | — | — |
| 1995-06-21 | $5.33 | $12.51 | 800 | — | — |
| 1995-06-20 | $5.30 | $12.44 | 8,800 | — | — |
| 1995-06-19 | $5.28 | $12.40 | 30,400 | — | — |
| 1995-06-16 | $5.31 | $12.47 | 13,600 | — | — |
| 1995-06-15 | $5.31 | $12.47 | 7,200 | — | — |
| 1995-06-14 | $5.23 | $12.29 | 20,000 | — | — |
| 1995-06-13 | $5.22 | $12.25 | 1,600 | — | — |
| 1995-06-12 | $5.22 | $12.25 | 28,800 | — | — |
| 1995-06-09 | $5.16 | $12.10 | 1,600 | — | — |
| 1995-06-08 | $5.19 | $12.18 | 8,000 | — | — |
| 1995-06-07 | $5.16 | $12.10 | 18,400 | — | — |
| 1995-06-06 | $5.20 | $12.21 | 9,600 | — | — |
| 1995-06-05 | $5.19 | $12.18 | 4,800 | — | — |
| 1995-06-02 | $5.22 | $12.25 | 12,800 | — | — |
| 1995-06-01 | $5.19 | $12.18 | 32,000 | — | — |
| 1995-05-31 | $5.14 | $12.07 | 12,800 | — | — |
| 1995-05-30 | $5.13 | $12.03 | 32,000 | — | — |
| 1995-05-26 | $5.16 | $12.10 | 8,000 | — | — |
| 1995-05-25 | $5.09 | $11.96 | 128,000 | — | — |
| 1995-05-24 | $5.19 | $12.18 | 16,000 | — | — |
| 1995-05-23 | $5.25 | $12.33 | 45,600 | — | — |
| 1995-05-22 | $5.14 | $12.07 | 181,600 | — | — |
| 1995-05-19 | $4.94 | $11.59 | 13,600 | — | — |
| 1995-05-18 | $4.94 | $11.59 | 307,200 | — | — |
| 1995-05-17 | $4.80 | $11.26 | 30,400 | — | — |
| 1995-05-16 | $4.72 | $11.08 | 7,200 | — | — |
| 1995-05-15 | $4.69 | $11.00 | 259,200 | — | — |
| 1995-05-12 | $4.64 | $10.89 | 17,600 | — | — |
| 1995-05-11 | $4.61 | $10.82 | 8,800 | — | — |
| 1995-05-10 | $4.63 | $10.86 | 0 | — | — |
| 1995-05-09 | $4.63 | $10.86 | 54,400 | — | — |
| 1995-05-08 | $4.67 | $10.97 | 6,400 | — | — |
| 1995-05-05 | $4.67 | $10.97 | 800 | — | — |
| 1995-05-04 | $4.67 | $10.97 | 26,400 | — | — |
| 1995-05-03 | $4.64 | $10.89 | 12,800 | — | — |
| 1995-05-02 | $4.63 | $10.86 | 0 | — | — |
| 1995-05-01 | $4.63 | $10.86 | 14,400 | — | — |
| 1995-04-28 | $4.66 | $10.93 | 10,400 | — | — |
| 1995-04-27 | $4.67 | $10.97 | 6,400 | — | — |
| 1995-04-26 | $4.63 | $10.86 | 40,000 | — | — |
| 1995-04-25 | $4.63 | $10.86 | 22,400 | — | — |
| 1995-04-24 | $4.64 | $10.89 | 32,800 | — | — |
| 1995-04-21 | $4.66 | $10.93 | 12,000 | — | — |
| 1995-04-20 | $4.66 | $10.93 | 2,400 | — | — |
| 1995-04-19 | $4.67 | $10.97 | 0 | — | — |
| 1995-04-18 | $4.67 | $10.97 | 4,000 | — | — |
| 1995-04-17 | $4.69 | $11.00 | 83,200 | — | — |
| 1995-04-13 | $4.69 | $11.00 | 8,800 | — | — |
| 1995-04-12 | $4.67 | $10.97 | 64,000 | — | — |
| 1995-04-11 | $4.67 | $10.97 | 20,800 | — | — |
| 1995-04-10 | $4.67 | $10.97 | 36,800 | — | — |
| 1995-04-07 | $4.67 | $10.97 | 74,400 | — | — |
| 1995-04-06 | $4.69 | $11.00 | 77,600 | — | — |
| 1995-04-05 | $4.67 | $10.97 | 15,200 | — | — |
| 1995-04-04 | $4.67 | $10.97 | 15,200 | — | — |
| 1995-04-03 | $4.64 | $10.89 | 6,400 | — | — |
| 1995-03-31 | $4.69 | $11.00 | 10,400 | — | — |
| 1995-03-30 | $4.64 | $10.89 | 800 | — | — |
| 1995-03-29 | $4.67 | $10.97 | 0 | — | — |
| 1995-03-28 | $4.67 | $10.97 | 128,800 | — | — |
| 1995-03-27 | $4.66 | $10.86 | 128,000 | — | — |
| 1995-03-24 | $4.70 | $10.97 | 800 | — | — |
| 1995-03-23 | $4.69 | $10.93 | 46,400 | — | — |
| 1995-03-22 | $4.73 | $11.04 | 0 | — | — |
| 1995-03-21 | $4.73 | $11.04 | 3,200 | — | — |
| 1995-03-20 | $4.75 | $11.08 | 4,800 | — | — |
| 1995-03-17 | $4.70 | $10.97 | 18,400 | — | — |
| 1995-03-16 | $4.72 | $11.00 | 8,800 | — | — |
| 1995-03-15 | $4.75 | $11.08 | 15,200 | — | — |
| 1995-03-14 | $4.75 | $11.08 | 0 | — | — |
| 1995-03-13 | $4.75 | $11.08 | 1,600 | — | — |
| 1995-03-10 | $4.75 | $11.08 | 18,400 | — | — |
| 1995-03-09 | $4.69 | $10.93 | 18,400 | — | — |
| 1995-03-08 | $4.69 | $10.93 | 0 | — | — |
| 1995-03-07 | $4.69 | $10.93 | 6,400 | — | — |
| 1995-03-06 | $4.72 | $11.00 | 8,800 | — | — |
| 1995-03-03 | $4.70 | $10.97 | 9,600 | — | — |
| 1995-03-02 | $4.70 | $10.97 | 800 | — | — |
| 1995-03-01 | $4.70 | $10.97 | 2,400 | — | — |
| 1995-02-28 | $4.73 | $11.04 | 4,000 | — | — |
| 1995-02-27 | $4.73 | $11.04 | 13,600 | — | — |
| 1995-02-24 | $4.70 | $10.97 | 800 | — | — |
| 1995-02-23 | $4.69 | $10.93 | 4,800 | — | — |
| 1995-02-22 | $4.70 | $10.97 | 18,400 | — | — |
| 1995-02-21 | $4.64 | $10.82 | 10,400 | — | — |
| 1995-02-17 | $4.64 | $10.82 | 7,200 | — | — |
| 1995-02-16 | $4.61 | $10.75 | 16,000 | — | — |
| 1995-02-15 | $4.56 | $10.64 | 16,000 | — | — |
| 1995-02-14 | $4.53 | $10.57 | 0 | — | — |
| 1995-02-13 | $4.53 | $10.57 | 23,200 | — | — |
| 1995-02-10 | $4.55 | $10.60 | 2,400 | — | — |
| 1995-02-09 | $4.56 | $10.64 | 30,400 | — | — |
| 1995-02-08 | $4.55 | $10.60 | 42,400 | — | — |
| 1995-02-07 | $4.56 | $10.64 | 131,200 | — | — |
| 1995-02-06 | $4.47 | $10.42 | 4,000 | — | — |
| 1995-02-03 | $4.45 | $10.38 | 800 | — | — |
| 1995-02-02 | $4.45 | $10.38 | 0 | — | — |
| 1995-02-01 | $4.45 | $10.38 | 0 | — | — |
| 1995-01-31 | $4.45 | $10.38 | 0 | — | — |
| 1995-01-30 | $4.45 | $10.38 | 9,600 | — | — |
| 1995-01-27 | $4.42 | $10.31 | 9,600 | — | — |
| 1995-01-26 | $4.42 | $10.31 | 24,000 | — | — |
| 1995-01-25 | $4.42 | $10.31 | 3,200 | — | — |
| 1995-01-24 | $4.42 | $10.31 | 26,400 | — | — |
| 1995-01-23 | $4.44 | $10.35 | 39,200 | — | — |
| 1995-01-20 | $4.42 | $10.31 | 6,400 | — | — |
| 1995-01-19 | $4.42 | $10.31 | 0 | — | — |
| 1995-01-18 | $4.42 | $10.31 | 7,200 | — | — |
| 1995-01-17 | $4.44 | $10.35 | 85,600 | — | — |
| 1995-01-16 | $4.41 | $10.27 | 28,000 | — | — |
| 1995-01-13 | $4.44 | $10.35 | 60,800 | — | — |
| 1995-01-12 | $4.45 | $10.38 | 26,400 | — | — |
| 1995-01-11 | $4.56 | $10.64 | 6,400 | — | — |
| 1995-01-10 | $4.58 | $10.68 | 0 | — | — |
| 1995-01-09 | $4.58 | $10.68 | 8,000 | — | — |
| 1995-01-06 | $4.58 | $10.68 | 1,600 | — | — |
| 1995-01-05 | $4.53 | $10.57 | 5,600 | — | — |
| 1995-01-04 | $4.55 | $10.60 | 0 | — | — |
| 1995-01-03 | $4.55 | $10.60 | 800 | — | — |