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
- 1984-01-06 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 | $6.72 | 1,397,250 | — | — |
| 1995-12-28 | $6.78 | $6.78 | 680,850 | — | — |
| 1995-12-27 | $6.78 | $6.78 | 332,775 | — | — |
| 1995-12-26 | $6.78 | $6.78 | 206,325 | — | — |
| 1995-12-22 | $6.78 | $6.78 | 307,125 | — | — |
| 1995-12-21 | $6.94 | $6.94 | 868,275 | — | — |
| 1995-12-20 | $6.67 | $6.67 | 392,625 | — | — |
| 1995-12-19 | $6.67 | $6.67 | 659,475 | — | — |
| 1995-12-18 | $6.78 | $6.78 | 244,575 | — | — |
| 1995-12-15 | $6.83 | $6.83 | 433,125 | — | — |
| 1995-12-14 | $6.94 | $6.94 | 373,050 | — | — |
| 1995-12-13 | $6.89 | $6.89 | 428,400 | — | — |
| 1995-12-12 | $6.72 | $6.72 | 470,475 | — | — |
| 1995-12-11 | $6.72 | $6.72 | 610,200 | — | — |
| 1995-12-08 | $6.78 | $6.78 | 366,075 | — | — |
| 1995-12-07 | $6.83 | $6.83 | 383,400 | — | — |
| 1995-12-06 | $6.89 | $6.89 | 471,375 | — | — |
| 1995-12-05 | $6.94 | $6.94 | 328,500 | — | — |
| 1995-12-04 | $6.94 | $6.94 | 388,125 | — | — |
| 1995-12-01 | $6.89 | $6.89 | 470,250 | — | — |
| 1995-11-30 | $6.83 | $6.83 | 214,875 | — | — |
| 1995-11-29 | $6.83 | $6.83 | 189,675 | — | — |
| 1995-11-28 | $6.94 | $6.94 | 391,275 | — | — |
| 1995-11-27 | $6.89 | $6.89 | 231,075 | — | — |
| 1995-11-24 | $7.00 | $7.00 | 156,600 | — | — |
| 1995-11-22 | $7.00 | $7.00 | 1,874,925 | — | — |
| 1995-11-21 | $6.83 | $6.83 | 757,800 | — | — |
| 1995-11-20 | $6.78 | $6.78 | 891,675 | — | — |
| 1995-11-17 | $6.83 | $6.83 | 1,638,225 | — | — |
| 1995-11-16 | $6.83 | $6.83 | 3,462,075 | — | — |
| 1995-11-15 | $6.94 | $6.94 | 3,296,250 | — | — |
| 1995-11-14 | $7.00 | $7.00 | 1,890,675 | — | — |
| 1995-11-13 | $7.17 | $7.17 | 1,598,175 | — | — |
| 1995-11-10 | $7.06 | $7.06 | 2,026,575 | — | — |
| 1995-11-09 | $6.94 | $6.94 | 1,434,375 | — | — |
| 1995-11-08 | $6.72 | $6.72 | 1,977,975 | — | — |
| 1995-11-07 | $6.50 | $6.50 | 986,175 | — | — |
| 1995-11-06 | $6.50 | $6.50 | 1,838,250 | — | — |
| 1995-11-03 | $6.28 | $6.28 | 4,447,350 | — | — |
| 1995-11-02 | $5.72 | $5.72 | 5,086,800 | — | — |
| 1995-11-01 | $5.50 | $5.50 | 228,150 | — | — |
| 1995-10-31 | $5.39 | $5.39 | 545,850 | — | — |
| 1995-10-30 | $5.44 | $5.44 | 209,250 | — | — |
| 1995-10-27 | $5.56 | $5.56 | 916,425 | — | — |
| 1995-10-26 | $5.67 | $5.67 | 1,186,200 | — | — |
| 1995-10-25 | $5.33 | $5.33 | 1,320,975 | — | — |
| 1995-10-24 | $5.44 | $5.44 | 1,563,300 | — | — |
| 1995-10-23 | $5.61 | $5.61 | 1,064,475 | — | — |
| 1995-10-20 | $5.61 | $5.61 | 2,140,200 | — | — |
| 1995-10-19 | $5.78 | $5.78 | 3,323,250 | — | — |
| 1995-10-18 | $6.06 | $6.06 | 915,975 | — | — |
| 1995-10-17 | $6.17 | $6.17 | 949,725 | — | — |
| 1995-10-16 | $6.17 | $6.17 | 741,375 | — | — |
| 1995-10-13 | $6.06 | $6.06 | 1,367,325 | — | — |
| 1995-10-12 | $6.11 | $6.11 | 284,850 | — | — |
| 1995-10-11 | $6.22 | $6.22 | 847,800 | — | — |
| 1995-10-10 | $6.17 | $6.17 | 477,675 | — | — |
| 1995-10-09 | $6.06 | $6.06 | 344,475 | — | — |
| 1995-10-06 | $6.17 | $6.17 | 2,146,050 | — | — |
| 1995-10-05 | $6.11 | $6.11 | 1,779,750 | — | — |
| 1995-10-04 | $6.00 | $6.00 | 1,604,475 | — | — |
| 1995-10-03 | $6.22 | $6.22 | 1,134,000 | — | — |
| 1995-10-02 | $6.44 | $6.44 | 1,222,650 | — | — |
| 1995-09-29 | $6.61 | $6.61 | 2,129,850 | — | — |
| 1995-09-28 | $6.72 | $6.72 | 1,071,225 | — | — |
| 1995-09-27 | $6.78 | $6.78 | 1,440,450 | — | — |
| 1995-09-26 | $7.11 | $7.11 | 847,800 | — | — |
| 1995-09-25 | $7.00 | $7.00 | 617,175 | — | — |
| 1995-09-22 | $7.00 | $7.00 | 697,275 | — | — |
| 1995-09-21 | $6.83 | $6.83 | 723,600 | — | — |
| 1995-09-20 | $6.67 | $6.67 | 1,186,875 | — | — |
| 1995-09-19 | $6.61 | $6.61 | 843,075 | — | — |
| 1995-09-18 | $6.72 | $6.72 | 945,225 | — | — |
| 1995-09-15 | $6.67 | $6.67 | 999,900 | — | — |
| 1995-09-14 | $6.83 | $6.83 | 871,650 | — | — |
| 1995-09-13 | $6.78 | $6.78 | 1,260,675 | — | — |
| 1995-09-12 | $6.78 | $6.78 | 1,583,100 | — | — |
| 1995-09-11 | $6.78 | $6.78 | 1,053,225 | — | — |
| 1995-09-08 | $6.78 | $6.78 | 1,061,775 | — | — |
| 1995-09-07 | $6.78 | $6.78 | 1,291,950 | — | — |
| 1995-09-06 | $7.06 | $7.06 | 1,913,400 | — | — |
| 1995-09-05 | $7.00 | $7.00 | 2,296,800 | — | — |
| 1995-09-01 | $6.78 | $6.78 | 6,628,725 | — | — |
| 1995-08-31 | $7.44 | $7.44 | 987,300 | — | — |
| 1995-08-30 | $7.50 | $7.50 | 971,550 | — | — |
| 1995-08-29 | $7.39 | $7.39 | 1,003,500 | — | — |
| 1995-08-28 | $7.39 | $7.39 | 442,800 | — | — |
| 1995-08-25 | $7.50 | $7.50 | 1,038,150 | — | — |
| 1995-08-24 | $7.61 | $7.61 | 637,875 | — | — |
| 1995-08-23 | $7.61 | $7.61 | 643,050 | — | — |
| 1995-08-22 | $7.61 | $7.61 | 307,800 | — | — |
| 1995-08-21 | $7.56 | $7.56 | 450,225 | — | — |
| 1995-08-18 | $7.56 | $7.56 | 542,250 | — | — |
| 1995-08-17 | $7.83 | $7.83 | 423,450 | — | — |
| 1995-08-16 | $8.00 | $8.00 | 839,475 | — | — |
| 1995-08-15 | $7.78 | $7.78 | 263,700 | — | — |
| 1995-08-14 | $7.67 | $7.67 | 318,825 | — | — |
| 1995-08-11 | $7.61 | $7.61 | 188,325 | — | — |
| 1995-08-10 | $7.56 | $7.56 | 312,525 | — | — |
| 1995-08-09 | $7.56 | $7.56 | 964,350 | — | — |
| 1995-08-08 | $7.67 | $7.67 | 912,375 | — | — |
| 1995-08-07 | $7.83 | $7.83 | 214,425 | — | — |
| 1995-08-04 | $7.89 | $7.89 | 817,875 | — | — |
| 1995-08-03 | $8.00 | $8.00 | 689,625 | — | — |
| 1995-08-02 | $8.06 | $8.06 | 1,704,150 | — | — |
| 1995-08-01 | $7.89 | $7.89 | 575,775 | — | — |
| 1995-07-31 | $7.89 | $7.89 | 342,450 | — | — |
| 1995-07-28 | $7.89 | $7.89 | 466,425 | — | — |
| 1995-07-27 | $7.83 | $7.83 | 843,300 | — | — |
| 1995-07-26 | $7.94 | $7.94 | 879,075 | — | — |
| 1995-07-25 | $7.89 | $7.89 | 596,700 | — | — |
| 1995-07-24 | $8.11 | $8.11 | 610,875 | — | — |
| 1995-07-21 | $8.17 | $8.17 | 702,900 | — | — |
| 1995-07-20 | $8.17 | $8.17 | 883,350 | — | — |
| 1995-07-19 | $8.06 | $8.06 | 572,175 | — | — |
| 1995-07-18 | $8.28 | $8.28 | 474,300 | — | — |
| 1995-07-17 | $8.22 | $8.22 | 510,750 | — | — |
| 1995-07-14 | $8.17 | $8.17 | 446,400 | — | — |
| 1995-07-13 | $8.11 | $8.11 | 582,975 | — | — |
| 1995-07-12 | $8.39 | $8.39 | 647,325 | — | — |
| 1995-07-11 | $8.17 | $8.17 | 617,400 | — | — |
| 1995-07-10 | $7.89 | $7.89 | 540,900 | — | — |
| 1995-07-07 | $8.00 | $8.00 | 1,026,675 | — | — |
| 1995-07-06 | $8.11 | $8.11 | 944,550 | — | — |
| 1995-07-05 | $8.11 | $8.11 | 789,525 | — | — |
| 1995-07-03 | $7.67 | $7.67 | 363,825 | — | — |
| 1995-06-30 | $7.67 | $7.67 | 1,875,150 | — | — |
| 1995-06-29 | $7.83 | $7.83 | 372,600 | — | — |
| 1995-06-28 | $7.72 | $7.72 | 451,800 | — | — |
| 1995-06-27 | $7.67 | $7.67 | 565,650 | — | — |
| 1995-06-26 | $7.56 | $7.56 | 873,450 | — | — |
| 1995-06-23 | $7.67 | $7.67 | 1,705,950 | — | — |
| 1995-06-22 | $7.72 | $7.72 | 1,325,250 | — | — |
| 1995-06-21 | $7.72 | $7.72 | 663,075 | — | — |
| 1995-06-20 | $7.78 | $7.78 | 1,775,250 | — | — |
| 1995-06-19 | $7.61 | $7.61 | 670,275 | — | — |
| 1995-06-16 | $7.56 | $7.56 | 852,075 | — | — |
| 1995-06-15 | $7.61 | $7.61 | 1,356,075 | — | — |
| 1995-06-14 | $7.61 | $7.61 | 940,950 | — | — |
| 1995-06-13 | $7.72 | $7.72 | 925,200 | — | — |
| 1995-06-12 | $7.67 | $7.67 | 1,227,150 | — | — |
| 1995-06-09 | $7.78 | $7.78 | 390,825 | — | — |
| 1995-06-08 | $7.83 | $7.83 | 500,850 | — | — |
| 1995-06-07 | $7.72 | $7.72 | 1,847,700 | — | — |
| 1995-06-06 | $7.50 | $7.50 | 2,087,100 | — | — |
| 1995-06-05 | $7.56 | $7.56 | 751,275 | — | — |
| 1995-06-02 | $7.33 | $7.33 | 1,952,325 | — | — |
| 1995-06-01 | $7.44 | $7.44 | 1,010,925 | — | — |
| 1995-05-31 | $7.50 | $7.50 | 810,900 | — | — |
| 1995-05-30 | $7.50 | $7.50 | 1,097,550 | — | — |
| 1995-05-26 | $7.50 | $7.50 | 486,900 | — | — |
| 1995-05-25 | $7.56 | $7.56 | 524,700 | — | — |
| 1995-05-24 | $7.56 | $7.56 | 1,138,500 | — | — |
| 1995-05-23 | $7.56 | $7.56 | 522,450 | — | — |
| 1995-05-22 | $7.67 | $7.67 | 993,825 | — | — |
| 1995-05-19 | $7.61 | $7.61 | 1,317,825 | — | — |
| 1995-05-18 | $7.61 | $7.61 | 1,058,625 | — | — |
| 1995-05-17 | $7.67 | $7.67 | 1,138,950 | — | — |
| 1995-05-16 | $7.83 | $7.83 | 1,237,050 | — | — |
| 1995-05-15 | $7.83 | $7.83 | 2,617,650 | — | — |
| 1995-05-12 | $7.72 | $7.72 | 1,197,000 | — | — |
| 1995-05-11 | $7.61 | $7.61 | 824,850 | — | — |
| 1995-05-10 | $7.56 | $7.56 | 2,870,100 | — | — |
| 1995-05-09 | $7.56 | $7.56 | 894,375 | — | — |
| 1995-05-08 | $7.50 | $7.50 | 1,262,250 | — | — |
| 1995-05-05 | $7.50 | $7.50 | 1,940,175 | — | — |
| 1995-05-04 | $7.72 | $7.72 | 699,750 | — | — |
| 1995-05-03 | $7.78 | $7.78 | 2,106,000 | — | — |
| 1995-05-02 | $7.56 | $7.56 | 708,525 | — | — |
| 1995-05-01 | $7.36 | $7.36 | 1,635,300 | — | — |
| 1995-04-28 | $7.61 | $7.61 | 1,045,575 | — | — |
| 1995-04-27 | $7.44 | $7.44 | 525,375 | — | — |
| 1995-04-26 | $7.33 | $7.33 | 678,600 | — | — |
| 1995-04-25 | $7.28 | $7.28 | 623,250 | — | — |
| 1995-04-24 | $7.22 | $7.22 | 789,975 | — | — |
| 1995-04-21 | $7.22 | $7.22 | 2,090,700 | — | — |
| 1995-04-20 | $6.89 | $6.89 | 786,600 | — | — |
| 1995-04-19 | $6.94 | $6.94 | 2,023,200 | — | — |
| 1995-04-18 | $7.06 | $7.06 | 3,725,775 | — | — |
| 1995-04-17 | $6.61 | $6.61 | 1,828,350 | — | — |
| 1995-04-13 | $6.78 | $6.78 | 2,914,200 | — | — |
| 1995-04-12 | $6.94 | $6.94 | 4,366,575 | — | — |
| 1995-04-11 | $7.11 | $7.11 | 751,050 | — | — |
| 1995-04-10 | $7.11 | $7.11 | 569,700 | — | — |
| 1995-04-07 | $7.11 | $7.11 | 860,400 | — | — |
| 1995-04-06 | $7.11 | $7.11 | 3,965,400 | — | — |
| 1995-04-05 | $7.19 | $7.19 | 476,325 | — | — |
| 1995-04-04 | $7.33 | $7.33 | 714,375 | — | — |
| 1995-04-03 | $7.28 | $7.28 | 1,896,075 | — | — |
| 1995-03-31 | $7.39 | $7.39 | 2,610,225 | — | — |
| 1995-03-30 | $7.72 | $7.72 | 539,775 | — | — |
| 1995-03-29 | $7.72 | $7.72 | 437,625 | — | — |
| 1995-03-28 | $7.78 | $7.78 | 549,450 | — | — |
| 1995-03-27 | $7.72 | $7.72 | 2,433,825 | — | — |
| 1995-03-24 | $7.56 | $7.56 | 3,496,050 | — | — |
| 1995-03-23 | $7.33 | $7.33 | 1,932,525 | — | — |
| 1995-03-22 | $7.56 | $7.56 | 1,636,425 | — | — |
| 1995-03-21 | $7.50 | $7.50 | 1,392,750 | — | — |
| 1995-03-20 | $7.28 | $7.28 | 1,276,425 | — | — |
| 1995-03-17 | $7.17 | $7.17 | 2,292,075 | — | — |
| 1995-03-16 | $7.28 | $7.28 | 1,525,725 | — | — |
| 1995-03-15 | $7.50 | $7.50 | 1,173,150 | — | — |
| 1995-03-14 | $7.50 | $7.50 | 2,069,100 | — | — |
| 1995-03-13 | $7.44 | $7.44 | 2,282,850 | — | — |
| 1995-03-10 | $7.50 | $7.50 | 7,516,350 | — | — |
| 1995-03-09 | $7.89 | $7.89 | 1,304,775 | — | — |
| 1995-03-08 | $8.06 | $8.06 | 732,825 | — | — |
| 1995-03-07 | $8.22 | $8.22 | 610,875 | — | — |
| 1995-03-06 | $8.33 | $8.33 | 944,325 | — | — |
| 1995-03-03 | $8.61 | $8.61 | 664,650 | — | — |
| 1995-03-02 | $8.89 | $8.89 | 481,500 | — | — |
| 1995-03-01 | $8.72 | $8.72 | 234,000 | — | — |
| 1995-02-28 | $8.83 | $8.83 | 625,275 | — | — |
| 1995-02-27 | $8.50 | $8.50 | 1,088,775 | — | — |
| 1995-02-24 | $8.83 | $8.83 | 743,625 | — | — |
| 1995-02-23 | $8.83 | $8.83 | 593,100 | — | — |
| 1995-02-22 | $8.94 | $8.94 | 1,779,525 | — | — |
| 1995-02-21 | $9.11 | $9.11 | 307,125 | — | — |
| 1995-02-17 | $9.17 | $9.17 | 331,875 | — | — |
| 1995-02-16 | $9.00 | $9.00 | 377,325 | — | — |
| 1995-02-15 | $8.89 | $8.89 | 1,411,200 | — | — |
| 1995-02-14 | $9.06 | $9.06 | 442,575 | — | — |
| 1995-02-13 | $9.06 | $9.06 | 231,750 | — | — |
| 1995-02-10 | $9.11 | $9.11 | 499,950 | — | — |
| 1995-02-09 | $8.89 | $8.89 | 434,925 | — | — |
| 1995-02-08 | $8.94 | $8.94 | 822,825 | — | — |
| 1995-02-07 | $9.00 | $9.00 | 1,273,275 | — | — |
| 1995-02-06 | $9.11 | $9.11 | 1,844,100 | — | — |
| 1995-02-03 | $8.67 | $8.67 | 1,212,300 | — | — |
| 1995-02-02 | $8.50 | $8.50 | 1,591,425 | — | — |
| 1995-02-01 | $8.06 | $8.06 | 877,275 | — | — |
| 1995-01-31 | $7.83 | $7.83 | 3,308,175 | — | — |
| 1995-01-30 | $7.94 | $7.94 | 889,425 | — | — |
| 1995-01-27 | $8.06 | $8.06 | 1,458,000 | — | — |
| 1995-01-26 | $8.00 | $8.00 | 692,775 | — | — |
| 1995-01-25 | $8.11 | $8.11 | 949,275 | — | — |
| 1995-01-24 | $8.06 | $8.06 | 1,523,475 | — | — |
| 1995-01-23 | $8.17 | $8.17 | 889,650 | — | — |
| 1995-01-20 | $8.28 | $8.28 | 1,763,100 | — | — |
| 1995-01-19 | $8.33 | $8.33 | 1,928,025 | — | — |
| 1995-01-18 | $8.94 | $8.94 | 601,875 | — | — |
| 1995-01-17 | $9.06 | $9.06 | 366,075 | — | — |
| 1995-01-16 | $9.17 | $9.17 | 681,975 | — | — |
| 1995-01-13 | $9.17 | $9.17 | 1,440,900 | — | — |
| 1995-01-12 | $8.94 | $8.94 | 645,075 | — | — |
| 1995-01-11 | $8.94 | $8.94 | 1,059,075 | — | — |
| 1995-01-10 | $8.83 | $8.83 | 1,137,825 | — | — |
| 1995-01-09 | $8.78 | $8.78 | 860,175 | — | — |
| 1995-01-06 | $8.56 | $8.56 | 906,300 | — | — |
| 1995-01-05 | $8.22 | $8.22 | 744,975 | — | — |
| 1995-01-04 | $8.11 | $8.11 | 627,300 | — | — |
| 1995-01-03 | $8.06 | $8.06 | 827,775 | — | — |