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
- 1988-03-10 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 | $7.92 | $7.92 | 113,100 | — | — |
| 1995-12-28 | $7.75 | $7.75 | 183,900 | — | — |
| 1995-12-27 | $7.54 | $7.54 | 109,500 | — | — |
| 1995-12-26 | $7.58 | $7.58 | 105,300 | — | — |
| 1995-12-22 | $7.46 | $7.46 | 102,300 | — | — |
| 1995-12-21 | $7.67 | $7.67 | 60,900 | — | — |
| 1995-12-20 | $7.75 | $7.75 | 427,200 | — | — |
| 1995-12-19 | $7.67 | $7.67 | 730,800 | — | — |
| 1995-12-18 | $7.29 | $7.29 | 358,200 | — | — |
| 1995-12-15 | $7.58 | $7.58 | 556,800 | — | — |
| 1995-12-14 | $7.88 | $7.88 | 372,300 | — | — |
| 1995-12-13 | $7.83 | $7.83 | 686,400 | — | — |
| 1995-12-12 | $7.88 | $7.88 | 1,540,200 | — | — |
| 1995-12-11 | $7.21 | $7.21 | 350,100 | — | — |
| 1995-12-08 | $6.79 | $6.79 | 67,200 | — | — |
| 1995-12-07 | $6.92 | $6.92 | 51,300 | — | — |
| 1995-12-06 | $6.83 | $6.83 | 87,900 | — | — |
| 1995-12-05 | $6.92 | $6.92 | 229,200 | — | — |
| 1995-12-04 | $6.67 | $6.67 | 171,900 | — | — |
| 1995-12-01 | $6.79 | $6.79 | 241,500 | — | — |
| 1995-11-30 | $6.79 | $6.79 | 293,700 | — | — |
| 1995-11-29 | $6.58 | $6.58 | 111,900 | — | — |
| 1995-11-28 | $6.58 | $6.58 | 207,000 | — | — |
| 1995-11-27 | $6.67 | $6.67 | 165,600 | — | — |
| 1995-11-24 | $6.58 | $6.58 | 95,100 | — | — |
| 1995-11-22 | $6.71 | $6.71 | 156,900 | — | — |
| 1995-11-21 | $6.75 | $6.75 | 151,800 | — | — |
| 1995-11-20 | $6.67 | $6.67 | 350,400 | — | — |
| 1995-11-17 | $6.63 | $6.63 | 891,000 | — | — |
| 1995-11-16 | $6.38 | $6.38 | 732,300 | — | — |
| 1995-11-15 | $6.58 | $6.58 | 934,200 | — | — |
| 1995-11-14 | $6.00 | $6.00 | 483,000 | — | — |
| 1995-11-13 | $5.67 | $5.67 | 126,600 | — | — |
| 1995-11-10 | $5.58 | $5.58 | 125,100 | — | — |
| 1995-11-09 | $5.67 | $5.67 | 45,600 | — | — |
| 1995-11-08 | $5.67 | $5.67 | 150,300 | — | — |
| 1995-11-07 | $5.67 | $5.67 | 175,500 | — | — |
| 1995-11-06 | $5.83 | $5.83 | 111,900 | — | — |
| 1995-11-03 | $5.75 | $5.75 | 297,600 | — | — |
| 1995-11-02 | $5.92 | $5.92 | 274,200 | — | — |
| 1995-11-01 | $5.63 | $5.63 | 161,400 | — | — |
| 1995-10-31 | $5.71 | $5.71 | 518,700 | — | — |
| 1995-10-30 | $5.54 | $5.54 | 710,700 | — | — |
| 1995-10-27 | $5.25 | $5.25 | 375,600 | — | — |
| 1995-10-26 | $4.83 | $4.83 | 410,700 | — | — |
| 1995-10-25 | $4.92 | $4.92 | 165,000 | — | — |
| 1995-10-24 | $5.04 | $5.04 | 143,700 | — | — |
| 1995-10-23 | $5.08 | $5.08 | 283,200 | — | — |
| 1995-10-20 | $5.21 | $5.21 | 202,200 | — | — |
| 1995-10-19 | $5.29 | $5.29 | 280,200 | — | — |
| 1995-10-18 | $5.17 | $5.17 | 1,185,900 | — | — |
| 1995-10-17 | $4.92 | $4.92 | 798,900 | — | — |
| 1995-10-16 | $5.04 | $5.04 | 57,600 | — | — |
| 1995-10-13 | $4.96 | $4.96 | 319,200 | — | — |
| 1995-10-12 | $5.21 | $5.21 | 577,200 | — | — |
| 1995-10-11 | $4.92 | $4.92 | 446,400 | — | — |
| 1995-10-10 | $4.79 | $4.79 | 106,200 | — | — |
| 1995-10-09 | $5.00 | $5.00 | 215,700 | — | — |
| 1995-10-06 | $5.29 | $5.29 | 308,100 | — | — |
| 1995-10-05 | $5.50 | $5.50 | 74,700 | — | — |
| 1995-10-04 | $5.50 | $5.50 | 1,532,700 | — | — |
| 1995-10-03 | $5.35 | $5.35 | 61,200 | — | — |
| 1995-10-02 | $5.46 | $5.46 | 1,014,900 | — | — |
| 1995-09-29 | $5.58 | $5.58 | 201,900 | — | — |
| 1995-09-28 | $5.67 | $5.67 | 242,400 | — | — |
| 1995-09-27 | $5.75 | $5.75 | 394,500 | — | — |
| 1995-09-26 | $5.83 | $5.83 | 240,600 | — | — |
| 1995-09-25 | $5.67 | $5.67 | 146,400 | — | — |
| 1995-09-22 | $5.75 | $5.75 | 72,300 | — | — |
| 1995-09-21 | $5.88 | $5.88 | 126,900 | — | — |
| 1995-09-20 | $5.88 | $5.88 | 761,400 | — | — |
| 1995-09-19 | $5.92 | $5.92 | 257,400 | — | — |
| 1995-09-18 | $5.46 | $5.46 | 621,000 | — | — |
| 1995-09-15 | $5.29 | $5.29 | 230,400 | — | — |
| 1995-09-14 | $5.42 | $5.42 | 183,000 | — | — |
| 1995-09-13 | $5.63 | $5.63 | 106,200 | — | — |
| 1995-09-12 | $5.79 | $5.79 | 92,400 | — | — |
| 1995-09-11 | $5.88 | $5.88 | 79,800 | — | — |
| 1995-09-08 | $6.00 | $6.00 | 235,500 | — | — |
| 1995-09-07 | $5.92 | $5.92 | 198,000 | — | — |
| 1995-09-06 | $5.71 | $5.71 | 253,500 | — | — |
| 1995-09-05 | $5.46 | $5.46 | 35,400 | — | — |
| 1995-09-01 | $5.54 | $5.54 | 289,500 | — | — |
| 1995-08-31 | $5.46 | $5.46 | 149,100 | — | — |
| 1995-08-30 | $5.42 | $5.42 | 77,700 | — | — |
| 1995-08-29 | $5.29 | $5.29 | 281,400 | — | — |
| 1995-08-28 | $5.42 | $5.42 | 186,900 | — | — |
| 1995-08-25 | $5.42 | $5.42 | 124,200 | — | — |
| 1995-08-24 | $5.69 | $5.69 | 346,200 | — | — |
| 1995-08-23 | $5.88 | $5.88 | 124,800 | — | — |
| 1995-08-22 | $5.96 | $5.96 | 252,000 | — | — |
| 1995-08-21 | $6.04 | $6.04 | 106,800 | — | — |
| 1995-08-18 | $5.83 | $5.83 | 33,600 | — | — |
| 1995-08-17 | $5.83 | $5.83 | 140,700 | — | — |
| 1995-08-16 | $6.00 | $6.00 | 508,800 | — | — |
| 1995-08-15 | $5.50 | $5.50 | 204,300 | — | — |
| 1995-08-14 | $5.42 | $5.42 | 688,500 | — | — |
| 1995-08-11 | $5.46 | $5.46 | 507,900 | — | — |
| 1995-08-10 | $5.79 | $5.79 | 449,400 | — | — |
| 1995-08-09 | $6.13 | $6.13 | 86,100 | — | — |
| 1995-08-08 | $6.33 | $6.33 | 43,800 | — | — |
| 1995-08-07 | $6.38 | $6.38 | 260,700 | — | — |
| 1995-08-04 | $6.29 | $6.29 | 232,800 | — | — |
| 1995-08-03 | $6.25 | $6.25 | 167,100 | — | — |
| 1995-08-02 | $6.46 | $6.46 | 590,400 | — | — |
| 1995-08-01 | $6.46 | $6.46 | 160,500 | — | — |
| 1995-07-31 | $6.54 | $6.54 | 85,200 | — | — |
| 1995-07-28 | $6.50 | $6.50 | 107,700 | — | — |
| 1995-07-27 | $6.50 | $6.50 | 147,900 | — | — |
| 1995-07-26 | $6.38 | $6.38 | 139,500 | — | — |
| 1995-07-25 | $6.67 | $6.67 | 111,900 | — | — |
| 1995-07-24 | $6.63 | $6.63 | 83,400 | — | — |
| 1995-07-21 | $6.50 | $6.50 | 714,600 | — | — |
| 1995-07-20 | $6.46 | $6.46 | 320,400 | — | — |
| 1995-07-19 | $6.50 | $6.50 | 571,200 | — | — |
| 1995-07-18 | $6.88 | $6.88 | 216,600 | — | — |
| 1995-07-17 | $7.17 | $7.17 | 625,500 | — | — |
| 1995-07-14 | $6.82 | $6.82 | 145,500 | — | — |
| 1995-07-13 | $6.79 | $6.79 | 201,000 | — | — |
| 1995-07-12 | $6.75 | $6.75 | 187,800 | — | — |
| 1995-07-11 | $6.67 | $6.67 | 213,000 | — | — |
| 1995-07-10 | $6.71 | $6.71 | 224,700 | — | — |
| 1995-07-07 | $6.58 | $6.58 | 590,100 | — | — |
| 1995-07-06 | $6.63 | $6.63 | 556,800 | — | — |
| 1995-07-05 | $6.46 | $6.46 | 452,100 | — | — |
| 1995-07-03 | $6.29 | $6.29 | 104,400 | — | — |
| 1995-06-30 | $6.17 | $6.17 | 140,700 | — | — |
| 1995-06-29 | $6.21 | $6.21 | 698,400 | — | — |
| 1995-06-28 | $6.17 | $6.17 | 798,300 | — | — |
| 1995-06-27 | $6.29 | $6.29 | 549,000 | — | — |
| 1995-06-26 | $6.38 | $6.38 | 719,400 | — | — |
| 1995-06-23 | $6.42 | $6.42 | 634,800 | — | — |
| 1995-06-22 | $6.25 | $6.25 | 1,957,800 | — | — |
| 1995-06-21 | $5.85 | $5.85 | 2,944,200 | — | — |
| 1995-06-20 | $5.96 | $5.96 | 157,800 | — | — |
| 1995-06-19 | $5.96 | $5.96 | 61,500 | — | — |
| 1995-06-16 | $5.79 | $5.79 | 210,000 | — | — |
| 1995-06-15 | $5.79 | $5.79 | 518,700 | — | — |
| 1995-06-14 | $5.63 | $5.63 | 417,300 | — | — |
| 1995-06-13 | $5.27 | $5.27 | 179,700 | — | — |
| 1995-06-12 | $5.17 | $5.17 | 51,900 | — | — |
| 1995-06-09 | $5.17 | $5.17 | 94,500 | — | — |
| 1995-06-08 | $5.15 | $5.15 | 305,400 | — | — |
| 1995-06-07 | $5.42 | $5.42 | 206,700 | — | — |
| 1995-06-06 | $5.63 | $5.63 | 70,500 | — | — |
| 1995-06-05 | $5.69 | $5.69 | 24,300 | — | — |
| 1995-06-02 | $5.75 | $5.75 | 80,100 | — | — |
| 1995-06-01 | $5.75 | $5.75 | 113,100 | — | — |
| 1995-05-31 | $5.83 | $5.83 | 37,200 | — | — |
| 1995-05-30 | $5.75 | $5.75 | 64,800 | — | — |
| 1995-05-26 | $5.77 | $5.77 | 179,100 | — | — |
| 1995-05-25 | $5.54 | $5.54 | 106,200 | — | — |
| 1995-05-24 | $5.67 | $5.67 | 233,700 | — | — |
| 1995-05-23 | $5.88 | $5.88 | 238,800 | — | — |
| 1995-05-22 | $5.63 | $5.63 | 225,100 | — | — |
| 1995-05-19 | $5.50 | $5.50 | 110,600 | — | — |
| 1995-05-18 | $5.63 | $5.63 | 202,400 | — | — |
| 1995-05-17 | $5.50 | $5.50 | 71,500 | — | — |
| 1995-05-16 | $5.50 | $5.50 | 181,100 | — | — |
| 1995-05-15 | $5.38 | $5.38 | 123,000 | — | — |
| 1995-05-12 | $5.13 | $5.13 | 78,200 | — | — |
| 1995-05-11 | $5.16 | $5.16 | 196,600 | — | — |
| 1995-05-10 | $5.00 | $5.00 | 292,500 | — | — |
| 1995-05-09 | $5.50 | $5.50 | 123,900 | — | — |
| 1995-05-08 | $5.25 | $5.25 | 86,100 | — | — |
| 1995-05-05 | $5.50 | $5.50 | 108,400 | — | — |
| 1995-05-04 | $5.50 | $5.50 | 359,100 | — | — |
| 1995-05-03 | $5.13 | $5.13 | 61,700 | — | — |
| 1995-05-02 | $5.06 | $5.06 | 228,000 | — | — |
| 1995-05-01 | $5.00 | $5.00 | 145,700 | — | — |
| 1995-04-28 | $5.38 | $5.38 | 199,600 | — | — |
| 1995-04-27 | $5.75 | $5.75 | 392,000 | — | — |
| 1995-04-26 | $5.25 | $5.25 | 334,700 | — | — |
| 1995-04-25 | $4.75 | $4.75 | 39,900 | — | — |
| 1995-04-24 | $4.50 | $4.50 | 14,600 | — | — |
| 1995-04-21 | $4.69 | $4.69 | 231,900 | — | — |
| 1995-04-20 | $4.63 | $4.63 | 86,800 | — | — |
| 1995-04-19 | $4.38 | $4.38 | 42,600 | — | — |
| 1995-04-18 | $4.38 | $4.38 | 34,200 | — | — |
| 1995-04-17 | $4.44 | $4.44 | 28,300 | — | — |
| 1995-04-13 | $4.38 | $4.38 | 45,600 | — | — |
| 1995-04-12 | $4.38 | $4.38 | 69,400 | — | — |
| 1995-04-11 | $4.31 | $4.31 | 36,800 | — | — |
| 1995-04-10 | $4.38 | $4.38 | 22,300 | — | — |
| 1995-04-07 | $4.38 | $4.38 | 63,700 | — | — |
| 1995-04-06 | $4.38 | $4.38 | 52,000 | — | — |
| 1995-04-05 | $4.31 | $4.31 | 91,200 | — | — |
| 1995-04-04 | $4.44 | $4.44 | 174,800 | — | — |
| 1995-04-03 | $4.44 | $4.44 | 74,000 | — | — |
| 1995-03-31 | $4.44 | $4.44 | 22,600 | — | — |
| 1995-03-30 | $4.41 | $4.41 | 114,300 | — | — |
| 1995-03-29 | $4.44 | $4.44 | 105,300 | — | — |
| 1995-03-28 | $4.44 | $4.44 | 27,400 | — | — |
| 1995-03-27 | $4.50 | $4.50 | 140,000 | — | — |
| 1995-03-24 | $4.50 | $4.50 | 222,100 | — | — |
| 1995-03-23 | $4.38 | $4.38 | 61,600 | — | — |
| 1995-03-22 | $4.38 | $4.38 | 80,300 | — | — |
| 1995-03-21 | $4.50 | $4.50 | 125,700 | — | — |
| 1995-03-20 | $4.38 | $4.38 | 101,700 | — | — |
| 1995-03-17 | $4.31 | $4.31 | 125,600 | — | — |
| 1995-03-16 | $4.19 | $4.19 | 45,900 | — | — |
| 1995-03-15 | $4.19 | $4.19 | 34,200 | — | — |
| 1995-03-14 | $4.25 | $4.25 | 84,900 | — | — |
| 1995-03-13 | $4.25 | $4.25 | 47,900 | — | — |
| 1995-03-10 | $4.38 | $4.38 | 18,600 | — | — |
| 1995-03-09 | $4.38 | $4.38 | 85,900 | — | — |
| 1995-03-08 | $4.38 | $4.38 | 25,400 | — | — |
| 1995-03-07 | $4.25 | $4.25 | 187,100 | — | — |
| 1995-03-06 | $4.50 | $4.50 | 54,600 | — | — |
| 1995-03-03 | $4.31 | $4.31 | 209,700 | — | — |
| 1995-03-02 | $4.25 | $4.25 | 381,400 | — | — |
| 1995-03-01 | $4.00 | $4.00 | 27,000 | — | — |
| 1995-02-28 | $4.13 | $4.13 | 92,500 | — | — |
| 1995-02-27 | $4.06 | $4.06 | 111,800 | — | — |
| 1995-02-24 | $4.13 | $4.13 | 173,400 | — | — |
| 1995-02-23 | $4.38 | $4.38 | 31,200 | — | — |
| 1995-02-22 | $4.56 | $4.56 | 49,300 | — | — |
| 1995-02-21 | $4.56 | $4.56 | 32,700 | — | — |
| 1995-02-17 | $4.50 | $4.50 | 131,900 | — | — |
| 1995-02-16 | $4.50 | $4.50 | 90,900 | — | — |
| 1995-02-15 | $4.25 | $4.25 | 168,100 | — | — |
| 1995-02-14 | $4.50 | $4.50 | 111,400 | — | — |
| 1995-02-13 | $4.69 | $4.69 | 203,500 | — | — |
| 1995-02-10 | $4.63 | $4.63 | 240,000 | — | — |
| 1995-02-09 | $4.38 | $4.38 | 89,600 | — | — |
| 1995-02-08 | $4.19 | $4.19 | 292,400 | — | — |
| 1995-02-07 | $4.31 | $4.31 | 176,900 | — | — |
| 1995-02-06 | $4.19 | $4.19 | 337,000 | — | — |
| 1995-02-03 | $3.81 | $3.81 | 250,500 | — | — |
| 1995-02-02 | $3.88 | $3.88 | 34,000 | — | — |
| 1995-02-01 | $3.75 | $3.75 | 99,500 | — | — |
| 1995-01-31 | $3.63 | $3.63 | 301,100 | — | — |
| 1995-01-30 | $3.75 | $3.75 | 55,500 | — | — |
| 1995-01-27 | $3.75 | $3.75 | 47,300 | — | — |
| 1995-01-26 | $3.81 | $3.81 | 8,900 | — | — |
| 1995-01-25 | $3.56 | $3.56 | 139,800 | — | — |
| 1995-01-24 | $3.63 | $3.63 | 94,900 | — | — |
| 1995-01-23 | $3.63 | $3.63 | 10,800 | — | — |
| 1995-01-20 | $3.81 | $3.81 | 12,300 | — | — |
| 1995-01-19 | $3.75 | $3.75 | 54,500 | — | — |
| 1995-01-18 | $3.63 | $3.63 | 41,100 | — | — |
| 1995-01-17 | $3.75 | $3.75 | 17,400 | — | — |
| 1995-01-16 | $3.56 | $3.56 | 51,100 | — | — |
| 1995-01-13 | $3.75 | $3.75 | 15,000 | — | — |
| 1995-01-12 | $3.63 | $3.63 | 27,900 | — | — |
| 1995-01-11 | $3.63 | $3.63 | 24,100 | — | — |
| 1995-01-10 | $3.38 | $3.38 | 12,100 | — | — |
| 1995-01-09 | $3.44 | $3.44 | 51,800 | — | — |
| 1995-01-06 | $3.69 | $3.69 | 91,100 | — | — |
| 1995-01-05 | $3.50 | $3.50 | 11,300 | — | — |
| 1995-01-04 | $3.31 | $3.31 | 53,300 | — | — |
| 1995-01-03 | $3.31 | $3.31 | 39,100 | — | — |