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
- 1989-01-03 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 | $6.88 | $12.34 | 122,900 | — | — |
| 1995-12-28 | $6.75 | $12.11 | 42,200 | — | — |
| 1995-12-27 | $6.63 | $11.89 | 43,500 | — | — |
| 1995-12-26 | $6.63 | $11.89 | 34,800 | — | — |
| 1995-12-22 | $6.63 | $11.89 | 36,500 | — | — |
| 1995-12-21 | $6.50 | $11.66 | 37,800 | — | — |
| 1995-12-20 | $6.50 | $11.66 | 37,000 | — | — |
| 1995-12-19 | $6.38 | $11.44 | 103,600 | — | — |
| 1995-12-18 | $6.00 | $10.77 | 554,500 | — | — |
| 1995-12-15 | $6.75 | $12.11 | 100,700 | — | — |
| 1995-12-14 | $6.75 | $12.11 | 173,300 | — | — |
| 1995-12-13 | $6.88 | $12.34 | 69,200 | — | — |
| 1995-12-12 | $7.13 | $12.78 | 208,500 | — | — |
| 1995-12-11 | $7.13 | $12.78 | 210,200 | — | — |
| 1995-12-08 | $7.50 | $13.46 | 168,800 | — | — |
| 1995-12-07 | $7.88 | $14.13 | 29,800 | — | — |
| 1995-12-06 | $7.63 | $13.68 | 67,900 | — | — |
| 1995-12-05 | $7.66 | $13.74 | 107,900 | — | — |
| 1995-12-04 | $7.81 | $14.02 | 152,900 | — | — |
| 1995-12-01 | $8.00 | $14.35 | 31,300 | — | — |
| 1995-11-30 | $7.88 | $14.13 | 44,300 | — | — |
| 1995-11-29 | $8.00 | $14.35 | 35,600 | — | — |
| 1995-11-28 | $7.88 | $14.13 | 12,400 | — | — |
| 1995-11-27 | $7.88 | $14.13 | 10,600 | — | — |
| 1995-11-24 | $7.88 | $14.13 | 700 | — | — |
| 1995-11-22 | $8.13 | $14.58 | 33,400 | — | — |
| 1995-11-21 | $7.94 | $14.24 | 167,400 | — | — |
| 1995-11-20 | $7.88 | $14.13 | 64,600 | — | — |
| 1995-11-17 | $7.88 | $14.13 | 31,300 | — | — |
| 1995-11-16 | $7.88 | $14.13 | 41,300 | — | — |
| 1995-11-15 | $7.88 | $14.13 | 23,900 | — | — |
| 1995-11-14 | $8.00 | $14.35 | 46,500 | — | — |
| 1995-11-13 | $8.25 | $14.80 | 9,500 | — | — |
| 1995-11-10 | $8.00 | $14.35 | 34,200 | — | — |
| 1995-11-09 | $8.00 | $14.35 | 41,900 | — | — |
| 1995-11-08 | $8.25 | $14.80 | 31,100 | — | — |
| 1995-11-07 | $8.38 | $15.03 | 69,400 | — | — |
| 1995-11-06 | $8.25 | $14.80 | 28,000 | — | — |
| 1995-11-03 | $8.25 | $14.80 | 25,700 | — | — |
| 1995-11-02 | $8.13 | $14.58 | 73,800 | — | — |
| 1995-11-01 | $7.88 | $14.13 | 12,600 | — | — |
| 1995-10-31 | $8.00 | $14.35 | 39,200 | — | — |
| 1995-10-30 | $7.88 | $14.13 | 40,100 | — | — |
| 1995-10-27 | $7.88 | $14.13 | 89,600 | — | — |
| 1995-10-26 | $7.50 | $13.46 | 20,600 | — | — |
| 1995-10-25 | $7.50 | $13.46 | 115,200 | — | — |
| 1995-10-24 | $7.50 | $13.46 | 79,200 | — | — |
| 1995-10-23 | $7.69 | $13.79 | 50,600 | — | — |
| 1995-10-20 | $8.00 | $14.35 | 68,800 | — | — |
| 1995-10-19 | $7.88 | $14.13 | 64,100 | — | — |
| 1995-10-18 | $7.75 | $13.91 | 79,300 | — | — |
| 1995-10-17 | $7.88 | $14.13 | 28,500 | — | — |
| 1995-10-16 | $8.13 | $14.58 | 58,000 | — | — |
| 1995-10-13 | $8.25 | $14.80 | 89,200 | — | — |
| 1995-10-12 | $8.13 | $14.58 | 55,000 | — | — |
| 1995-10-11 | $7.88 | $14.13 | 15,800 | — | — |
| 1995-10-10 | $7.75 | $13.91 | 56,600 | — | — |
| 1995-10-09 | $8.13 | $14.58 | 78,900 | — | — |
| 1995-10-06 | $8.13 | $14.58 | 74,900 | — | — |
| 1995-10-05 | $7.94 | $14.24 | 20,000 | — | — |
| 1995-10-04 | $7.88 | $14.13 | 74,200 | — | — |
| 1995-10-03 | $8.00 | $14.35 | 64,400 | — | — |
| 1995-10-02 | $8.31 | $14.91 | 81,700 | — | — |
| 1995-09-29 | $8.75 | $15.70 | 71,000 | — | — |
| 1995-09-28 | $8.75 | $15.70 | 90,600 | — | — |
| 1995-09-27 | $8.38 | $15.03 | 60,800 | — | — |
| 1995-09-26 | $8.13 | $14.58 | 67,200 | — | — |
| 1995-09-25 | $8.63 | $15.48 | 30,300 | — | — |
| 1995-09-22 | $8.63 | $15.48 | 55,100 | — | — |
| 1995-09-21 | $8.88 | $15.92 | 50,400 | — | — |
| 1995-09-20 | $9.00 | $16.15 | 58,800 | — | — |
| 1995-09-19 | $8.88 | $15.92 | 88,600 | — | — |
| 1995-09-18 | $8.63 | $15.48 | 18,800 | — | — |
| 1995-09-15 | $8.75 | $15.70 | 60,400 | — | — |
| 1995-09-14 | $8.63 | $15.48 | 68,400 | — | — |
| 1995-09-13 | $9.00 | $16.15 | 121,500 | — | — |
| 1995-09-12 | $8.88 | $15.92 | 93,200 | — | — |
| 1995-09-11 | $8.75 | $15.70 | 12,200 | — | — |
| 1995-09-08 | $8.75 | $15.70 | 67,000 | — | — |
| 1995-09-07 | $8.63 | $15.48 | 134,700 | — | — |
| 1995-09-06 | $8.25 | $14.80 | 165,000 | — | — |
| 1995-09-05 | $8.38 | $15.03 | 47,400 | — | — |
| 1995-09-01 | $8.50 | $15.25 | 36,600 | — | — |
| 1995-08-31 | $8.75 | $15.70 | 24,700 | — | — |
| 1995-08-30 | $8.75 | $15.70 | 40,500 | — | — |
| 1995-08-29 | $8.44 | $15.14 | 65,700 | — | — |
| 1995-08-28 | $8.50 | $15.25 | 27,100 | — | — |
| 1995-08-25 | $8.75 | $15.70 | 18,800 | — | — |
| 1995-08-24 | $8.75 | $15.70 | 46,500 | — | — |
| 1995-08-23 | $9.00 | $16.15 | 18,500 | — | — |
| 1995-08-22 | $9.00 | $16.15 | 154,000 | — | — |
| 1995-08-21 | $9.25 | $16.60 | 179,500 | — | — |
| 1995-08-18 | $9.13 | $16.37 | 215,000 | — | — |
| 1995-08-17 | $8.25 | $14.80 | 122,000 | — | — |
| 1995-08-16 | $8.13 | $14.58 | 46,800 | — | — |
| 1995-08-15 | $7.75 | $13.91 | 89,400 | — | — |
| 1995-08-14 | $7.88 | $14.13 | 79,100 | — | — |
| 1995-08-11 | $8.25 | $14.80 | 101,500 | — | — |
| 1995-08-10 | $8.38 | $15.03 | 118,100 | — | — |
| 1995-08-09 | $8.50 | $15.25 | 91,300 | — | — |
| 1995-08-08 | $9.00 | $16.15 | 97,900 | — | — |
| 1995-08-07 | $8.88 | $15.92 | 195,800 | — | — |
| 1995-08-04 | $7.88 | $14.13 | 218,200 | — | — |
| 1995-08-03 | $8.63 | $15.48 | 415,400 | — | — |
| 1995-08-02 | $9.88 | $17.72 | 67,700 | — | — |
| 1995-08-01 | $9.75 | $17.49 | 68,900 | — | — |
| 1995-07-31 | $10.00 | $17.94 | 267,500 | — | — |
| 1995-07-28 | $9.75 | $17.49 | 271,800 | — | — |
| 1995-07-27 | $10.50 | $18.84 | 579,900 | — | — |
| 1995-07-26 | $12.00 | $21.53 | 405,200 | — | — |
| 1995-07-25 | $11.00 | $19.74 | 154,100 | — | — |
| 1995-07-24 | $10.38 | $18.62 | 120,900 | — | — |
| 1995-07-21 | $10.25 | $18.39 | 60,000 | — | — |
| 1995-07-20 | $10.38 | $18.62 | 145,400 | — | — |
| 1995-07-19 | $9.88 | $17.72 | 359,300 | — | — |
| 1995-07-18 | $11.50 | $20.63 | 372,600 | — | — |
| 1995-07-17 | $11.00 | $19.74 | 441,700 | — | — |
| 1995-07-14 | $10.38 | $18.62 | 216,300 | — | — |
| 1995-07-13 | $10.13 | $18.17 | 133,600 | — | — |
| 1995-07-12 | $10.75 | $19.29 | 90,500 | — | — |
| 1995-07-11 | $10.75 | $19.29 | 230,500 | — | — |
| 1995-07-10 | $10.63 | $19.06 | 491,400 | — | — |
| 1995-07-07 | $10.00 | $17.94 | 211,600 | — | — |
| 1995-07-06 | $9.50 | $17.05 | 83,300 | — | — |
| 1995-07-05 | $9.38 | $16.82 | 158,900 | — | — |
| 1995-07-03 | $9.19 | $16.48 | 154,200 | — | — |
| 1995-06-30 | $8.75 | $15.70 | 27,900 | — | — |
| 1995-06-29 | $8.88 | $15.92 | 76,400 | — | — |
| 1995-06-28 | $9.00 | $16.15 | 57,800 | — | — |
| 1995-06-27 | $9.00 | $16.15 | 249,100 | — | — |
| 1995-06-26 | $9.00 | $16.15 | 84,900 | — | — |
| 1995-06-23 | $9.13 | $16.37 | 77,600 | — | — |
| 1995-06-22 | $9.25 | $16.60 | 121,600 | — | — |
| 1995-06-21 | $9.38 | $16.82 | 130,200 | — | — |
| 1995-06-20 | $9.38 | $16.82 | 97,800 | — | — |
| 1995-06-19 | $9.38 | $16.82 | 173,400 | — | — |
| 1995-06-16 | $9.50 | $17.05 | 164,800 | — | — |
| 1995-06-15 | $8.81 | $15.81 | 61,900 | — | — |
| 1995-06-14 | $8.75 | $15.70 | 127,300 | — | — |
| 1995-06-13 | $9.00 | $16.15 | 100,300 | — | — |
| 1995-06-12 | $8.63 | $15.48 | 140,300 | — | — |
| 1995-06-09 | $8.00 | $14.35 | 76,900 | — | — |
| 1995-06-08 | $8.25 | $14.80 | 130,900 | — | — |
| 1995-06-07 | $8.63 | $15.48 | 261,700 | — | — |
| 1995-06-06 | $8.50 | $15.25 | 83,500 | — | — |
| 1995-06-05 | $8.19 | $14.69 | 90,000 | — | — |
| 1995-06-02 | $7.88 | $14.13 | 39,400 | — | — |
| 1995-06-01 | $8.25 | $14.80 | 18,300 | — | — |
| 1995-05-31 | $8.00 | $14.35 | 30,800 | — | — |
| 1995-05-30 | $8.13 | $14.58 | 52,100 | — | — |
| 1995-05-26 | $8.13 | $14.58 | 61,900 | — | — |
| 1995-05-25 | $8.00 | $14.35 | 108,200 | — | — |
| 1995-05-24 | $8.38 | $15.03 | 327,900 | — | — |
| 1995-05-23 | $8.63 | $15.48 | 237,400 | — | — |
| 1995-05-22 | $8.00 | $14.35 | 70,200 | — | — |
| 1995-05-19 | $7.75 | $13.91 | 82,200 | — | — |
| 1995-05-18 | $7.75 | $13.91 | 159,800 | — | — |
| 1995-05-17 | $7.81 | $14.02 | 270,400 | — | — |
| 1995-05-16 | $7.19 | $12.90 | 109,700 | — | — |
| 1995-05-15 | $7.25 | $13.01 | 46,400 | — | — |
| 1995-05-12 | $7.13 | $12.78 | 29,000 | — | — |
| 1995-05-11 | $7.13 | $12.78 | 85,200 | — | — |
| 1995-05-10 | $7.25 | $13.01 | 33,300 | — | — |
| 1995-05-09 | $7.25 | $13.01 | 48,500 | — | — |
| 1995-05-08 | $7.13 | $12.78 | 66,200 | — | — |
| 1995-05-05 | $7.25 | $13.01 | 132,800 | — | — |
| 1995-05-04 | $7.13 | $12.78 | 75,600 | — | — |
| 1995-05-03 | $7.00 | $12.56 | 59,700 | — | — |
| 1995-05-02 | $7.25 | $13.01 | 140,900 | — | — |
| 1995-05-01 | $7.25 | $13.01 | 229,100 | — | — |
| 1995-04-28 | $6.63 | $11.89 | 132,100 | — | — |
| 1995-04-27 | $6.88 | $12.34 | 23,600 | — | — |
| 1995-04-26 | $6.63 | $11.89 | 107,700 | — | — |
| 1995-04-25 | $7.00 | $12.56 | 66,300 | — | — |
| 1995-04-24 | $6.88 | $12.34 | 33,300 | — | — |
| 1995-04-21 | $6.88 | $12.34 | 94,200 | — | — |
| 1995-04-20 | $6.88 | $12.34 | 127,000 | — | — |
| 1995-04-19 | $6.25 | $11.21 | 37,400 | — | — |
| 1995-04-18 | $6.63 | $11.89 | 112,400 | — | — |
| 1995-04-17 | $6.63 | $11.89 | 381,300 | — | — |
| 1995-04-13 | $6.00 | $10.77 | 306,100 | — | — |
| 1995-04-12 | $5.88 | $10.54 | 23,200 | — | — |
| 1995-04-11 | $5.75 | $10.32 | 54,500 | — | — |
| 1995-04-10 | $5.50 | $9.87 | 90,000 | — | — |
| 1995-04-07 | $5.50 | $9.87 | 36,300 | — | — |
| 1995-04-06 | $5.50 | $9.87 | 103,200 | — | — |
| 1995-04-05 | $5.25 | $9.42 | 94,900 | — | — |
| 1995-04-04 | $5.13 | $9.20 | 209,500 | — | — |
| 1995-04-03 | $5.25 | $9.42 | 12,800 | — | — |
| 1995-03-31 | $5.25 | $9.42 | 17,600 | — | — |
| 1995-03-30 | $4.88 | $8.75 | 12,100 | — | — |
| 1995-03-29 | $4.88 | $8.75 | 99,000 | — | — |
| 1995-03-28 | $4.88 | $8.75 | 22,000 | — | — |
| 1995-03-27 | $4.88 | $8.75 | 30,900 | — | — |
| 1995-03-24 | $4.75 | $8.52 | 50,000 | — | — |
| 1995-03-23 | $4.94 | $8.86 | 45,700 | — | — |
| 1995-03-22 | $4.63 | $8.30 | 1,300 | — | — |
| 1995-03-21 | $5.00 | $8.97 | 30,400 | — | — |
| 1995-03-20 | $4.88 | $8.75 | 28,400 | — | — |
| 1995-03-17 | $4.63 | $8.30 | 11,400 | — | — |
| 1995-03-16 | $4.50 | $8.07 | 16,300 | — | — |
| 1995-03-15 | $4.50 | $8.07 | 64,400 | — | — |
| 1995-03-14 | $4.63 | $8.30 | 51,700 | — | — |
| 1995-03-13 | $4.75 | $8.52 | 37,600 | — | — |
| 1995-03-10 | $5.00 | $8.97 | 13,400 | — | — |
| 1995-03-09 | $4.88 | $8.75 | 7,600 | — | — |
| 1995-03-08 | $5.13 | $9.20 | 13,000 | — | — |
| 1995-03-07 | $4.88 | $8.75 | 26,200 | — | — |
| 1995-03-06 | $4.88 | $8.75 | 25,100 | — | — |
| 1995-03-03 | $4.88 | $8.75 | 53,000 | — | — |
| 1995-03-02 | $5.13 | $9.20 | 10,900 | — | — |
| 1995-03-01 | $4.88 | $8.75 | 37,000 | — | — |
| 1995-02-28 | $5.25 | $9.42 | 48,400 | — | — |
| 1995-02-27 | $5.25 | $9.42 | 24,300 | — | — |
| 1995-02-24 | $5.25 | $9.42 | 173,600 | — | — |
| 1995-02-23 | $4.94 | $8.86 | 68,000 | — | — |
| 1995-02-22 | $5.25 | $9.42 | 49,000 | — | — |
| 1995-02-21 | $5.13 | $9.20 | 25,600 | — | — |
| 1995-02-17 | $5.38 | $9.64 | 37,800 | — | — |
| 1995-02-16 | $5.25 | $9.42 | 28,300 | — | — |
| 1995-02-15 | $5.75 | $10.32 | 12,300 | — | — |
| 1995-02-14 | $5.75 | $10.32 | 6,700 | — | — |
| 1995-02-13 | $5.75 | $10.32 | 22,100 | — | — |
| 1995-02-10 | $5.63 | $10.09 | 15,400 | — | — |
| 1995-02-09 | $5.75 | $10.32 | 13,800 | — | — |
| 1995-02-08 | $5.56 | $9.98 | 34,900 | — | — |
| 1995-02-07 | $5.56 | $9.98 | 13,000 | — | — |
| 1995-02-06 | $5.75 | $10.32 | 46,600 | — | — |
| 1995-02-03 | $5.63 | $10.09 | 16,900 | — | — |
| 1995-02-02 | $5.25 | $9.42 | 59,400 | — | — |
| 1995-02-01 | $5.25 | $9.42 | 25,100 | — | — |
| 1995-01-31 | $5.38 | $9.64 | 16,900 | — | — |
| 1995-01-30 | $5.50 | $9.87 | 36,200 | — | — |
| 1995-01-27 | $5.75 | $10.32 | 27,000 | — | — |
| 1995-01-26 | $5.63 | $10.09 | 21,600 | — | — |
| 1995-01-25 | $5.63 | $10.09 | 34,100 | — | — |
| 1995-01-24 | $5.75 | $10.32 | 37,600 | — | — |
| 1995-01-23 | $5.63 | $10.09 | 48,900 | — | — |
| 1995-01-20 | $5.63 | $10.09 | 30,800 | — | — |
| 1995-01-19 | $6.00 | $10.77 | 39,400 | — | — |
| 1995-01-18 | $6.00 | $10.77 | 42,900 | — | — |
| 1995-01-17 | $5.88 | $10.54 | 54,200 | — | — |
| 1995-01-16 | $5.50 | $9.87 | 8,800 | — | — |
| 1995-01-13 | $5.50 | $9.87 | 14,600 | — | — |
| 1995-01-12 | $5.50 | $9.87 | 44,200 | — | — |
| 1995-01-11 | $5.38 | $9.64 | 91,900 | — | — |
| 1995-01-10 | $5.38 | $9.64 | 78,100 | — | — |
| 1995-01-09 | $5.38 | $9.64 | 58,600 | — | — |
| 1995-01-06 | $5.44 | $9.76 | 51,200 | — | — |
| 1995-01-05 | $5.50 | $9.87 | 78,900 | — | — |
| 1995-01-04 | $5.55 | $9.95 | 90,400 | — | — |
| 1995-01-03 | $5.88 | $10.54 | 65,500 | — | — |