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
- 1986-10-29 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 | $5.93 | $6.66 | 129,580 | — | — |
| 1995-12-28 | $6.09 | $6.84 | 1,264 | — | — |
| 1995-12-27 | $6.05 | $6.80 | 31,605 | — | — |
| 1995-12-26 | $5.97 | $6.71 | 11,694 | — | — |
| 1995-12-22 | $5.93 | $6.66 | 4,741 | — | — |
| 1995-12-21 | $6.01 | $6.75 | 0 | — | — |
| 1995-12-20 | $6.01 | $6.75 | 948 | — | — |
| 1995-12-19 | $5.85 | $6.57 | 0 | — | — |
| 1995-12-18 | $5.85 | $6.57 | 632 | — | — |
| 1995-12-15 | $5.97 | $6.71 | 6,321 | — | — |
| 1995-12-14 | $6.09 | $6.84 | 4,741 | — | — |
| 1995-12-13 | $6.09 | $6.84 | 0 | — | — |
| 1995-12-12 | $6.09 | $6.84 | 14,854 | — | — |
| 1995-12-11 | $6.09 | $6.84 | 3,160 | — | — |
| 1995-12-08 | $5.77 | $6.48 | 0 | — | — |
| 1995-12-07 | $5.77 | $6.48 | 4,109 | — | — |
| 1995-12-06 | $5.77 | $6.48 | 1,580 | — | — |
| 1995-12-05 | $6.01 | $6.75 | 632 | — | — |
| 1995-12-04 | $5.77 | $6.48 | 0 | — | — |
| 1995-12-01 | $5.77 | $6.48 | 3,793 | — | — |
| 1995-11-30 | $5.77 | $6.48 | 9,798 | — | — |
| 1995-11-29 | $5.70 | $6.40 | 0 | — | — |
| 1995-11-28 | $5.70 | $6.40 | 0 | — | — |
| 1995-11-27 | $5.70 | $6.40 | 0 | — | — |
| 1995-11-24 | $5.70 | $6.40 | 632 | — | — |
| 1995-11-22 | $5.70 | $6.40 | 3,793 | — | — |
| 1995-11-21 | $6.01 | $6.75 | 92,919 | — | — |
| 1995-11-20 | $5.85 | $6.57 | 0 | — | — |
| 1995-11-17 | $5.85 | $6.57 | 1,264 | — | — |
| 1995-11-16 | $5.85 | $6.57 | 20,543 | — | — |
| 1995-11-15 | $5.70 | $6.40 | 0 | — | — |
| 1995-11-14 | $5.70 | $6.40 | 632 | — | — |
| 1995-11-13 | $5.70 | $6.40 | 2,844 | — | — |
| 1995-11-10 | $5.70 | $6.40 | 7,585 | — | — |
| 1995-11-09 | $5.70 | $6.40 | 11,062 | — | — |
| 1995-11-08 | $5.70 | $6.40 | 8,217 | — | — |
| 1995-11-07 | $5.70 | $6.40 | 0 | — | — |
| 1995-11-06 | $5.70 | $6.40 | 36,346 | — | — |
| 1995-11-03 | $5.93 | $6.66 | 0 | — | — |
| 1995-11-02 | $5.93 | $6.66 | 3,160 | — | — |
| 1995-11-01 | $5.70 | $6.40 | 4,425 | — | — |
| 1995-10-31 | $5.73 | $6.44 | 0 | — | — |
| 1995-10-30 | $5.73 | $6.44 | 2,528 | — | — |
| 1995-10-27 | $5.93 | $6.63 | 0 | — | — |
| 1995-10-26 | $5.93 | $6.63 | 12,010 | — | — |
| 1995-10-25 | $5.70 | $6.36 | 13,274 | — | — |
| 1995-10-24 | $5.81 | $6.49 | 11,378 | — | — |
| 1995-10-23 | $5.70 | $6.36 | 1,580 | — | — |
| 1995-10-20 | $5.70 | $6.36 | 316 | — | — |
| 1995-10-19 | $5.93 | $6.63 | 316 | — | — |
| 1995-10-18 | $5.77 | $6.45 | 0 | — | — |
| 1995-10-17 | $5.77 | $6.45 | 0 | — | — |
| 1995-10-16 | $5.77 | $6.45 | 9,165 | — | — |
| 1995-10-13 | $5.70 | $6.36 | 2,212 | — | — |
| 1995-10-12 | $5.85 | $6.54 | 38,558 | — | — |
| 1995-10-11 | $5.93 | $6.63 | 4,741 | — | — |
| 1995-10-10 | $5.93 | $6.63 | 632 | — | — |
| 1995-10-09 | $5.85 | $6.54 | 6,005 | — | — |
| 1995-10-06 | $5.70 | $6.36 | 632 | — | — |
| 1995-10-05 | $5.62 | $6.27 | 78,380 | — | — |
| 1995-10-04 | $5.54 | $6.18 | 78,696 | — | — |
| 1995-10-03 | $5.62 | $6.27 | 1,264 | — | — |
| 1995-10-02 | $5.62 | $6.27 | 1,896 | — | — |
| 1995-09-29 | $5.62 | $6.27 | 632 | — | — |
| 1995-09-28 | $5.62 | $6.27 | 2,844 | — | — |
| 1995-09-27 | $5.38 | $6.01 | 3,160 | — | — |
| 1995-09-26 | $5.62 | $6.27 | 0 | — | — |
| 1995-09-25 | $5.62 | $6.27 | 3,477 | — | — |
| 1995-09-22 | $5.38 | $6.01 | 40,138 | — | — |
| 1995-09-21 | $5.42 | $6.05 | 106,825 | — | — |
| 1995-09-20 | $5.62 | $6.27 | 316 | — | — |
| 1995-09-19 | $5.38 | $6.01 | 4,425 | — | — |
| 1995-09-18 | $5.50 | $6.14 | 1,580 | — | — |
| 1995-09-15 | $5.62 | $6.27 | 34,133 | — | — |
| 1995-09-14 | $5.62 | $6.27 | 31,921 | — | — |
| 1995-09-13 | $5.46 | $6.10 | 1,580 | — | — |
| 1995-09-12 | $5.46 | $6.10 | 0 | — | — |
| 1995-09-11 | $5.46 | $6.10 | 948 | — | — |
| 1995-09-08 | $5.46 | $6.10 | 1,896 | — | — |
| 1995-09-07 | $5.18 | $5.79 | 7,901 | — | — |
| 1995-09-06 | $5.46 | $6.10 | 2,212 | — | — |
| 1995-09-05 | $5.14 | $5.74 | 3,793 | — | — |
| 1995-09-01 | $5.14 | $5.74 | 1,896 | — | — |
| 1995-08-31 | $5.46 | $6.10 | 2,528 | — | — |
| 1995-08-30 | $5.22 | $5.83 | 1,580 | — | — |
| 1995-08-29 | $5.22 | $5.83 | 35,398 | — | — |
| 1995-08-28 | $5.26 | $5.88 | 2,212 | — | — |
| 1995-08-25 | $5.38 | $6.01 | 2,212 | — | — |
| 1995-08-24 | $5.22 | $5.83 | 0 | — | — |
| 1995-08-23 | $5.22 | $5.83 | 7,901 | — | — |
| 1995-08-22 | $5.22 | $5.83 | 13,274 | — | — |
| 1995-08-21 | $5.14 | $5.74 | 0 | — | — |
| 1995-08-18 | $5.14 | $5.74 | 1,264 | — | — |
| 1995-08-17 | $5.26 | $5.88 | 8,849 | — | — |
| 1995-08-16 | $5.14 | $5.74 | 3,477 | — | — |
| 1995-08-15 | $5.22 | $5.83 | 1,580 | — | — |
| 1995-08-14 | $5.06 | $5.65 | 2,212 | — | — |
| 1995-08-11 | $5.14 | $5.74 | 0 | — | — |
| 1995-08-10 | $5.14 | $5.74 | 2,212 | — | — |
| 1995-08-09 | $5.14 | $5.74 | 0 | — | — |
| 1995-08-08 | $5.14 | $5.74 | 0 | — | — |
| 1995-08-07 | $5.14 | $5.74 | 32,237 | — | — |
| 1995-08-04 | $5.18 | $5.79 | 16,119 | — | — |
| 1995-08-03 | $5.30 | $5.92 | 5,689 | — | — |
| 1995-08-02 | $5.30 | $5.92 | 15,170 | — | — |
| 1995-08-01 | $5.06 | $5.65 | 0 | — | — |
| 1995-07-31 | $5.06 | $5.65 | 8,217 | — | — |
| 1995-07-28 | $5.30 | $5.92 | 6,005 | — | — |
| 1995-07-27 | $5.30 | $5.88 | 3,793 | — | — |
| 1995-07-26 | $5.06 | $5.62 | 6,321 | — | — |
| 1995-07-25 | $5.16 | $5.73 | 25,916 | — | — |
| 1995-07-24 | $5.22 | $5.80 | 10,114 | — | — |
| 1995-07-21 | $5.30 | $5.88 | 7,901 | — | — |
| 1995-07-20 | $5.22 | $5.80 | 1,580 | — | — |
| 1995-07-19 | $5.22 | $5.80 | 12,642 | — | — |
| 1995-07-18 | $5.22 | $5.80 | 632 | — | — |
| 1995-07-17 | $5.38 | $5.97 | 1,580 | — | — |
| 1995-07-14 | $5.22 | $5.80 | 8,217 | — | — |
| 1995-07-13 | $5.26 | $5.84 | 0 | — | — |
| 1995-07-12 | $5.26 | $5.84 | 0 | — | — |
| 1995-07-11 | $5.26 | $5.84 | 1,896 | — | — |
| 1995-07-10 | $5.38 | $5.97 | 34,133 | — | — |
| 1995-07-07 | $5.38 | $5.97 | 948 | — | — |
| 1995-07-06 | $5.30 | $5.88 | 20,859 | — | — |
| 1995-07-05 | $5.30 | $5.88 | 31,605 | — | — |
| 1995-07-03 | $5.22 | $5.80 | 1,896 | — | — |
| 1995-06-30 | $5.38 | $5.97 | 632 | — | — |
| 1995-06-29 | $5.38 | $5.97 | 1,580 | — | — |
| 1995-06-28 | $5.38 | $5.97 | 15,486 | — | — |
| 1995-06-27 | $5.22 | $5.80 | 5,057 | — | — |
| 1995-06-26 | $5.26 | $5.84 | 8,849 | — | — |
| 1995-06-23 | $5.22 | $5.80 | 0 | — | — |
| 1995-06-22 | $5.22 | $5.80 | 1,580 | — | — |
| 1995-06-21 | $5.34 | $5.93 | 20,227 | — | — |
| 1995-06-20 | $5.34 | $5.93 | 9,165 | — | — |
| 1995-06-19 | $5.22 | $5.80 | 9,798 | — | — |
| 1995-06-16 | $5.26 | $5.84 | 41,719 | — | — |
| 1995-06-15 | $5.22 | $5.80 | 26,232 | — | — |
| 1995-06-14 | $5.30 | $5.88 | 82,173 | — | — |
| 1995-06-13 | $5.34 | $5.93 | 3,160 | — | — |
| 1995-06-12 | $5.34 | $5.93 | 0 | — | — |
| 1995-06-09 | $5.34 | $5.93 | 55,309 | — | — |
| 1995-06-08 | $5.42 | $6.02 | 50,884 | — | — |
| 1995-06-07 | $5.30 | $5.88 | 25,284 | — | — |
| 1995-06-06 | $5.42 | $6.02 | 1,896 | — | — |
| 1995-06-05 | $5.54 | $6.15 | 1,896 | — | — |
| 1995-06-02 | $5.54 | $6.15 | 316 | — | — |
| 1995-06-01 | $5.22 | $5.80 | 14,854 | — | — |
| 1995-05-31 | $5.30 | $5.88 | 1,580 | — | — |
| 1995-05-30 | $5.54 | $6.15 | 6,637 | — | — |
| 1995-05-26 | $5.22 | $5.80 | 4,741 | — | — |
| 1995-05-25 | $5.34 | $5.93 | 46,143 | — | — |
| 1995-05-24 | $5.14 | $5.71 | 0 | — | — |
| 1995-05-23 | $5.14 | $5.71 | 0 | — | — |
| 1995-05-22 | $5.14 | $5.71 | 6,005 | — | — |
| 1995-05-19 | $5.14 | $5.71 | 2,212 | — | — |
| 1995-05-18 | $5.14 | $5.71 | 1,264 | — | — |
| 1995-05-17 | $5.14 | $5.71 | 24,020 | — | — |
| 1995-05-16 | $5.14 | $5.71 | 12,010 | — | — |
| 1995-05-15 | $5.30 | $5.88 | 17,383 | — | — |
| 1995-05-12 | $5.06 | $5.62 | 6,637 | — | — |
| 1995-05-11 | $5.14 | $5.71 | 12,958 | — | — |
| 1995-05-10 | $5.22 | $5.80 | 0 | — | — |
| 1995-05-09 | $5.22 | $5.80 | 3,160 | — | — |
| 1995-05-08 | $4.90 | $5.45 | 948 | — | — |
| 1995-05-05 | $4.90 | $5.45 | 948 | — | — |
| 1995-05-04 | $5.22 | $5.80 | 5,689 | — | — |
| 1995-05-03 | $4.90 | $5.45 | 22,440 | — | — |
| 1995-05-02 | $4.75 | $5.27 | 7,269 | — | — |
| 1995-05-01 | $4.90 | $5.45 | 4,109 | — | — |
| 1995-04-28 | $4.90 | $5.45 | 0 | — | — |
| 1995-04-27 | $4.90 | $5.45 | 6,321 | — | — |
| 1995-04-26 | $4.90 | $5.45 | 82,805 | — | — |
| 1995-04-25 | $4.75 | $5.27 | 28,444 | — | — |
| 1995-04-24 | $4.75 | $5.23 | 4,425 | — | — |
| 1995-04-21 | $4.51 | $4.97 | 20,543 | — | — |
| 1995-04-20 | $4.59 | $5.06 | 25,600 | — | — |
| 1995-04-19 | $4.59 | $5.06 | 4,741 | — | — |
| 1995-04-18 | $4.59 | $5.06 | 26,864 | — | — |
| 1995-04-17 | $4.43 | $4.89 | 0 | — | — |
| 1995-04-13 | $4.43 | $4.89 | 0 | — | — |
| 1995-04-12 | $4.43 | $4.89 | 4,109 | — | — |
| 1995-04-11 | $4.59 | $5.06 | 0 | — | — |
| 1995-04-10 | $4.59 | $5.06 | 1,264 | — | — |
| 1995-04-07 | $4.55 | $5.02 | 0 | — | — |
| 1995-04-06 | $4.55 | $5.02 | 0 | — | — |
| 1995-04-05 | $4.55 | $5.02 | 9,481 | — | — |
| 1995-04-04 | $4.51 | $4.97 | 159,605 | — | — |
| 1995-04-03 | $4.59 | $5.06 | 948 | — | — |
| 1995-03-31 | $4.59 | $5.06 | 3,477 | — | — |
| 1995-03-30 | $4.41 | $4.86 | 173,827 | — | — |
| 1995-03-29 | $4.43 | $4.89 | 316 | — | — |
| 1995-03-28 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-27 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-24 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-23 | $4.51 | $4.97 | 37,926 | — | — |
| 1995-03-22 | $4.43 | $4.89 | 2,528 | — | — |
| 1995-03-21 | $4.55 | $5.02 | 274,647 | — | — |
| 1995-03-20 | $4.47 | $4.93 | 31,605 | — | — |
| 1995-03-17 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-16 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-15 | $4.51 | $4.97 | 0 | — | — |
| 1995-03-14 | $4.51 | $4.97 | 5,057 | — | — |
| 1995-03-13 | $4.43 | $4.89 | 46,775 | — | — |
| 1995-03-10 | $4.43 | $4.89 | 3,160 | — | — |
| 1995-03-09 | $4.67 | $5.15 | 31,921 | — | — |
| 1995-03-08 | $4.47 | $4.93 | 2,212 | — | — |
| 1995-03-07 | $4.67 | $5.15 | 632 | — | — |
| 1995-03-06 | $4.43 | $4.89 | 47,407 | — | — |
| 1995-03-03 | $4.67 | $5.15 | 0 | — | — |
| 1995-03-02 | $4.67 | $5.15 | 0 | — | — |
| 1995-03-01 | $4.67 | $5.15 | 7,585 | — | — |
| 1995-02-28 | $4.67 | $5.15 | 71,743 | — | — |
| 1995-02-27 | $4.59 | $5.06 | 92,919 | — | — |
| 1995-02-24 | $4.43 | $4.89 | 5,057 | — | — |
| 1995-02-23 | $4.59 | $5.06 | 3,793 | — | — |
| 1995-02-22 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-21 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-17 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-16 | $4.67 | $5.15 | 5,373 | — | — |
| 1995-02-15 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-14 | $4.67 | $5.15 | 3,160 | — | — |
| 1995-02-13 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-10 | $4.67 | $5.15 | 0 | — | — |
| 1995-02-09 | $4.67 | $5.15 | 6,953 | — | — |
| 1995-02-08 | $4.51 | $4.97 | 2,212 | — | — |
| 1995-02-07 | $4.51 | $4.97 | 1,580 | — | — |
| 1995-02-06 | $4.67 | $5.15 | 7,901 | — | — |
| 1995-02-03 | $4.51 | $4.97 | 0 | — | — |
| 1995-02-02 | $4.51 | $4.97 | 0 | — | — |
| 1995-02-01 | $4.51 | $4.97 | 948 | — | — |
| 1995-01-31 | $4.59 | $5.06 | 8,849 | — | — |
| 1995-01-30 | $4.51 | $4.97 | 316 | — | — |
| 1995-01-27 | $4.59 | $5.06 | 40,454 | — | — |
| 1995-01-26 | $4.67 | $5.15 | 0 | — | — |
| 1995-01-25 | $4.67 | $5.15 | 1,580 | — | — |
| 1995-01-24 | $4.51 | $4.97 | 0 | — | — |
| 1995-01-23 | $4.51 | $4.97 | 3,160 | — | — |
| 1995-01-20 | $4.59 | $5.03 | 7,269 | — | — |
| 1995-01-19 | $4.59 | $5.03 | 160,553 | — | — |
| 1995-01-18 | $4.51 | $4.94 | 2,844 | — | — |
| 1995-01-17 | $4.67 | $5.12 | 0 | — | — |
| 1995-01-16 | $4.67 | $5.12 | 632 | — | — |
| 1995-01-13 | $4.43 | $4.86 | 4,109 | — | — |
| 1995-01-12 | $4.55 | $4.99 | 0 | — | — |
| 1995-01-11 | $4.55 | $4.99 | 0 | — | — |
| 1995-01-10 | $4.55 | $4.99 | 15,802 | — | — |
| 1995-01-09 | $4.71 | $5.16 | 25,284 | — | — |
| 1995-01-06 | $4.43 | $4.86 | 3,160 | — | — |
| 1995-01-05 | $4.43 | $4.86 | 5,689 | — | — |
| 1995-01-04 | $4.59 | $5.03 | 0 | — | — |
| 1995-01-03 | $4.59 | $5.03 | 13,906 | — | — |