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
- 1995-05-09 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 | $7.08 | $7.10 | 553,250 | — | — |
| 1995-12-28 | $6.93 | $6.95 | 274,024 | — | — |
| 1995-12-27 | $6.93 | $6.95 | 243,651 | — | — |
| 1995-12-26 | $6.93 | $6.95 | 157,568 | — | — |
| 1995-12-22 | $6.85 | $6.88 | 717,194 | — | — |
| 1995-12-21 | $7.00 | $7.03 | 406,253 | — | — |
| 1995-12-20 | $7.00 | $7.03 | 931,480 | — | — |
| 1995-12-19 | $7.15 | $7.18 | 589,495 | — | — |
| 1995-12-18 | $7.08 | $7.10 | 465,153 | — | — |
| 1995-12-15 | $7.00 | $7.03 | 1,971,865 | — | — |
| 1995-12-14 | $7.23 | $7.25 | 802,607 | — | — |
| 1995-12-13 | $6.93 | $6.95 | 857,814 | — | — |
| 1995-12-12 | $6.93 | $6.95 | 482,604 | — | — |
| 1995-12-11 | $6.93 | $6.95 | 516,165 | — | — |
| 1995-12-08 | $6.85 | $6.88 | 1,208,357 | — | — |
| 1995-12-07 | $6.93 | $6.95 | 515,326 | — | — |
| 1995-12-06 | $7.00 | $7.03 | 2,025,394 | — | — |
| 1995-12-05 | $7.00 | $7.03 | 603,423 | — | — |
| 1995-12-04 | $7.00 | $7.03 | 254,726 | — | — |
| 1995-12-01 | $7.00 | $7.03 | 424,041 | — | — |
| 1995-11-30 | $6.85 | $6.88 | 538,147 | — | — |
| 1995-11-29 | $7.00 | $7.03 | 294,496 | — | — |
| 1995-11-28 | $7.00 | $7.03 | 747,399 | — | — |
| 1995-11-27 | $6.85 | $6.88 | 1,158,854 | — | — |
| 1995-11-24 | $6.70 | $6.73 | 242,812 | — | — |
| 1995-11-22 | $6.70 | $6.73 | 807,473 | — | — |
| 1995-11-21 | $6.85 | $6.88 | 534,456 | — | — |
| 1995-11-20 | $6.93 | $6.95 | 315,472 | — | — |
| 1995-11-17 | $6.85 | $6.88 | 1,170,265 | — | — |
| 1995-11-16 | $6.85 | $6.88 | 707,629 | — | — |
| 1995-11-15 | $7.00 | $7.03 | 1,196,275 | — | — |
| 1995-11-14 | $6.78 | $6.80 | 709,140 | — | — |
| 1995-11-13 | $6.93 | $6.95 | 217,474 | — | — |
| 1995-11-10 | $6.93 | $6.95 | 166,965 | — | — |
| 1995-11-09 | $7.08 | $7.10 | 509,621 | — | — |
| 1995-11-08 | $7.08 | $7.10 | 199,687 | — | — |
| 1995-11-07 | $7.00 | $7.03 | 494,518 | — | — |
| 1995-11-06 | $7.00 | $7.03 | 538,315 | — | — |
| 1995-11-03 | $7.00 | $7.03 | 485,793 | — | — |
| 1995-11-02 | $7.00 | $7.03 | 444,177 | — | — |
| 1995-11-01 | $6.78 | $6.80 | 541,839 | — | — |
| 1995-10-31 | $6.78 | $6.80 | 908,155 | — | — |
| 1995-10-30 | $6.78 | $6.80 | 791,196 | — | — |
| 1995-10-27 | $6.70 | $6.73 | 1,034,679 | — | — |
| 1995-10-26 | $6.78 | $6.80 | 455,923 | — | — |
| 1995-10-25 | $6.93 | $6.95 | 544,692 | — | — |
| 1995-10-24 | $7.00 | $7.03 | 382,090 | — | — |
| 1995-10-23 | $7.08 | $7.10 | 868,218 | — | — |
| 1995-10-20 | $7.00 | $7.03 | 402,226 | — | — |
| 1995-10-19 | $7.00 | $7.03 | 496,029 | — | — |
| 1995-10-18 | $6.85 | $6.88 | 274,527 | — | — |
| 1995-10-17 | $6.85 | $6.88 | 446,359 | — | — |
| 1995-10-16 | $6.93 | $6.95 | 697,897 | — | — |
| 1995-10-13 | $6.93 | $6.95 | 452,903 | — | — |
| 1995-10-12 | $7.00 | $7.03 | 361,450 | — | — |
| 1995-10-11 | $6.93 | $6.95 | 457,769 | — | — |
| 1995-10-10 | $6.93 | $6.95 | 737,163 | — | — |
| 1995-10-09 | $6.85 | $6.88 | 424,880 | — | — |
| 1995-10-06 | $6.78 | $6.80 | 453,910 | — | — |
| 1995-10-05 | $6.78 | $6.80 | 437,968 | — | — |
| 1995-10-04 | $6.63 | $6.63 | 822,072 | — | — |
| 1995-10-03 | $6.85 | $6.85 | 763,508 | — | — |
| 1995-10-02 | $6.85 | $6.85 | 1,453,350 | — | — |
| 1995-09-29 | $6.85 | $6.85 | 628,594 | — | — |
| 1995-09-28 | $6.93 | $6.93 | 755,957 | — | — |
| 1995-09-27 | $6.85 | $6.85 | 829,455 | — | — |
| 1995-09-26 | $6.85 | $6.85 | 887,515 | — | — |
| 1995-09-25 | $6.78 | $6.78 | 555,935 | — | — |
| 1995-09-22 | $6.56 | $6.56 | 829,791 | — | — |
| 1995-09-21 | $6.56 | $6.56 | 1,510,739 | — | — |
| 1995-09-20 | $6.56 | $6.56 | 1,477,179 | — | — |
| 1995-09-19 | $6.78 | $6.78 | 863,352 | — | — |
| 1995-09-18 | $6.63 | $6.63 | 882,649 | — | — |
| 1995-09-15 | $6.56 | $6.56 | 929,466 | — | — |
| 1995-09-14 | $6.85 | $6.85 | 531,435 | — | — |
| 1995-09-13 | $6.85 | $6.85 | 1,074,617 | — | — |
| 1995-09-12 | $6.93 | $6.93 | 877,615 | — | — |
| 1995-09-11 | $6.93 | $6.93 | 1,534,400 | — | — |
| 1995-09-08 | $6.70 | $6.70 | 906,309 | — | — |
| 1995-09-07 | $6.48 | $6.48 | 883,656 | — | — |
| 1995-09-06 | $6.48 | $6.48 | 2,635,194 | — | — |
| 1995-09-05 | $6.03 | $6.03 | 731,290 | — | — |
| 1995-09-01 | $5.96 | $5.96 | 612,485 | — | — |
| 1995-08-31 | $6.11 | $6.11 | 1,533,393 | — | — |
| 1995-08-30 | $6.03 | $6.03 | 1,036,861 | — | — |
| 1995-08-29 | $6.11 | $6.11 | 598,221 | — | — |
| 1995-08-28 | $6.18 | $6.18 | 474,382 | — | — |
| 1995-08-25 | $6.18 | $6.18 | 1,359,716 | — | — |
| 1995-08-24 | $6.26 | $6.26 | 822,743 | — | — |
| 1995-08-23 | $6.33 | $6.33 | 1,014,040 | — | — |
| 1995-08-22 | $6.56 | $6.56 | 2,717,250 | — | — |
| 1995-08-21 | $6.11 | $6.11 | 1,349,815 | — | — |
| 1995-08-18 | $6.33 | $6.33 | 1,335,216 | — | — |
| 1995-08-17 | $6.11 | $6.11 | 1,783,253 | — | — |
| 1995-08-16 | $5.96 | $5.96 | 1,688,108 | — | — |
| 1995-08-15 | $5.88 | $5.88 | 1,258,194 | — | — |
| 1995-08-14 | $5.88 | $5.88 | 991,218 | — | — |
| 1995-08-11 | $5.88 | $5.88 | 1,148,618 | — | — |
| 1995-08-10 | $5.96 | $5.96 | 1,727,207 | — | — |
| 1995-08-09 | $6.11 | $6.11 | 1,522,486 | — | — |
| 1995-08-08 | $6.26 | $6.26 | 1,603,535 | — | — |
| 1995-08-07 | $6.26 | $6.26 | 1,070,086 | — | — |
| 1995-08-04 | $6.11 | $6.11 | 1,071,093 | — | — |
| 1995-08-03 | $6.26 | $6.26 | 979,975 | — | — |
| 1995-08-02 | $6.26 | $6.26 | 1,249,469 | — | — |
| 1995-08-01 | $6.26 | $6.26 | 1,008,502 | — | — |
| 1995-07-31 | $6.48 | $6.48 | 731,793 | — | — |
| 1995-07-28 | $6.33 | $6.33 | 651,751 | — | — |
| 1995-07-27 | $6.48 | $6.48 | 1,643,976 | — | — |
| 1995-07-26 | $6.41 | $6.41 | 1,296,286 | — | — |
| 1995-07-25 | $6.33 | $6.33 | 898,087 | — | — |
| 1995-07-24 | $6.33 | $6.33 | 1,604,374 | — | — |
| 1995-07-21 | $6.18 | $6.18 | 960,007 | — | — |
| 1995-07-20 | $6.18 | $6.18 | 1,097,103 | — | — |
| 1995-07-19 | $6.18 | $6.18 | 1,287,728 | — | — |
| 1995-07-18 | $6.26 | $6.26 | 4,018,067 | — | — |
| 1995-07-17 | $6.18 | $6.18 | 947,421 | — | — |
| 1995-07-14 | $6.26 | $6.26 | 1,149,961 | — | — |
| 1995-07-13 | $6.26 | $6.26 | 2,453,798 | — | — |
| 1995-07-12 | $6.26 | $6.26 | 1,030,317 | — | — |
| 1995-07-11 | $6.41 | $6.41 | 1,358,877 | — | — |
| 1995-07-10 | $6.41 | $6.41 | 627,251 | — | — |
| 1995-07-07 | $6.63 | $6.63 | 1,615,785 | — | — |
| 1995-07-06 | $6.48 | $6.48 | 1,517,116 | — | — |
| 1995-07-05 | $6.63 | $6.63 | 938,528 | — | — |
| 1995-07-03 | $6.56 | $6.56 | 299,866 | — | — |
| 1995-06-30 | $6.48 | $6.48 | 1,102,137 | — | — |
| 1995-06-29 | $6.63 | $6.63 | 1,098,109 | — | — |
| 1995-06-28 | $6.70 | $6.70 | 1,961,125 | — | — |
| 1995-06-27 | $6.63 | $6.63 | 1,263,900 | — | — |
| 1995-06-26 | $6.41 | $6.41 | 1,429,858 | — | — |
| 1995-06-23 | $6.48 | $6.48 | 1,266,417 | — | — |
| 1995-06-22 | $6.41 | $6.41 | 2,418,056 | — | — |
| 1995-06-21 | $6.48 | $6.48 | 1,784,260 | — | — |
| 1995-06-20 | $6.70 | $6.70 | 2,288,343 | — | — |
| 1995-06-19 | $6.78 | $6.78 | 1,539,098 | — | — |
| 1995-06-16 | $6.63 | $6.63 | 1,245,609 | — | — |
| 1995-06-15 | $6.70 | $6.70 | 1,744,826 | — | — |
| 1995-06-14 | $6.63 | $6.63 | 1,136,201 | — | — |
| 1995-06-13 | $6.63 | $6.63 | 1,734,422 | — | — |
| 1995-06-12 | $6.56 | $6.56 | 2,554,648 | — | — |
| 1995-06-09 | $6.56 | $6.56 | 1,782,918 | — | — |
| 1995-06-08 | $6.63 | $6.63 | 1,448,149 | — | — |
| 1995-06-07 | $6.56 | $6.56 | 1,190,066 | — | — |
| 1995-06-06 | $6.56 | $6.56 | 2,015,158 | — | — |
| 1995-06-05 | $6.56 | $6.56 | 3,204,050 | — | — |
| 1995-06-02 | $6.41 | $6.41 | 834,657 | — | — |
| 1995-06-01 | $6.48 | $6.48 | 1,504,531 | — | — |
| 1995-05-31 | $6.56 | $6.56 | 2,194,037 | — | — |
| 1995-05-30 | $6.63 | $6.63 | 1,501,510 | — | — |
| 1995-05-26 | $6.48 | $6.48 | 613,659 | — | — |
| 1995-05-25 | $6.41 | $6.41 | 510,628 | — | — |
| 1995-05-24 | $6.56 | $6.56 | 989,708 | — | — |
| 1995-05-23 | $6.70 | $6.70 | 1,303,502 | — | — |
| 1995-05-22 | $6.63 | $6.63 | 1,283,868 | — | — |
| 1995-05-19 | $6.18 | $6.18 | 414,476 | — | — |
| 1995-05-18 | $6.18 | $6.18 | 420,349 | — | — |
| 1995-05-17 | $6.11 | $6.11 | 1,458,888 | — | — |
| 1995-05-16 | $6.26 | $6.26 | 1,203,826 | — | — |
| 1995-05-15 | $6.26 | $6.26 | 1,119,421 | — | — |
| 1995-05-12 | $6.26 | $6.26 | 1,584,909 | — | — |
| 1995-05-11 | $6.33 | $6.33 | 3,039,098 | — | — |
| 1995-05-10 | $6.18 | $6.18 | 4,705,896 | — | — |
| 1995-05-09 | $5.81 | $5.81 | 2,629,321 | — | — |