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
- 1992-09-22 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 | $8.19 | $8.19 | 79,600 | — | — |
| 1995-12-28 | $8.44 | $8.44 | 133,600 | — | — |
| 1995-12-27 | $8.44 | $8.44 | 165,600 | — | — |
| 1995-12-26 | $8.50 | $8.50 | 34,800 | — | — |
| 1995-12-22 | $8.53 | $8.53 | 137,600 | — | — |
| 1995-12-21 | $8.19 | $8.19 | 100,000 | — | — |
| 1995-12-20 | $8.25 | $8.25 | 142,400 | — | — |
| 1995-12-19 | $8.08 | $8.08 | 37,600 | — | — |
| 1995-12-18 | $8.19 | $8.19 | 474,800 | — | — |
| 1995-12-15 | $8.25 | $8.25 | 11,600 | — | — |
| 1995-12-14 | $8.13 | $8.13 | 20,000 | — | — |
| 1995-12-13 | $8.16 | $8.16 | 54,800 | — | — |
| 1995-12-12 | $8.13 | $8.13 | 121,200 | — | — |
| 1995-12-11 | $8.31 | $8.31 | 9,200 | — | — |
| 1995-12-08 | $8.31 | $8.31 | 26,400 | — | — |
| 1995-12-07 | $8.22 | $8.22 | 377,600 | — | — |
| 1995-12-06 | $8.06 | $8.06 | 113,600 | — | — |
| 1995-12-05 | $8.09 | $8.09 | 190,400 | — | — |
| 1995-12-04 | $7.88 | $7.88 | 232,400 | — | — |
| 1995-12-01 | $7.63 | $7.63 | 142,000 | — | — |
| 1995-11-30 | $7.31 | $7.31 | 49,600 | — | — |
| 1995-11-29 | $7.25 | $7.25 | 30,000 | — | — |
| 1995-11-28 | $7.31 | $7.31 | 749,200 | — | — |
| 1995-11-27 | $7.31 | $7.31 | 119,200 | — | — |
| 1995-11-24 | $7.13 | $7.13 | 400 | — | — |
| 1995-11-22 | $7.00 | $7.00 | 3,200 | — | — |
| 1995-11-21 | $7.06 | $7.06 | 78,000 | — | — |
| 1995-11-20 | $7.00 | $7.00 | 98,800 | — | — |
| 1995-11-17 | $6.88 | $6.88 | 5,600 | — | — |
| 1995-11-16 | $7.06 | $7.06 | 56,000 | — | — |
| 1995-11-15 | $7.06 | $7.06 | 108,000 | — | — |
| 1995-11-14 | $7.25 | $7.25 | 42,000 | — | — |
| 1995-11-13 | $7.44 | $7.44 | 157,600 | — | — |
| 1995-11-10 | $7.19 | $7.19 | 35,600 | — | — |
| 1995-11-09 | $7.38 | $7.38 | 50,000 | — | — |
| 1995-11-08 | $7.19 | $7.19 | 620,800 | — | — |
| 1995-11-07 | $7.09 | $7.09 | 308,400 | — | — |
| 1995-11-06 | $7.19 | $7.19 | 51,600 | — | — |
| 1995-11-03 | $7.13 | $7.13 | 254,400 | — | — |
| 1995-11-02 | $7.00 | $7.00 | 192,000 | — | — |
| 1995-11-01 | $6.88 | $6.88 | 226,800 | — | — |
| 1995-10-31 | $6.75 | $6.75 | 48,000 | — | — |
| 1995-10-30 | $6.56 | $6.56 | 149,600 | — | — |
| 1995-10-27 | $6.25 | $6.25 | 49,200 | — | — |
| 1995-10-26 | $6.28 | $6.28 | 89,600 | — | — |
| 1995-10-25 | $6.31 | $6.31 | 586,400 | — | — |
| 1995-10-24 | $6.19 | $6.19 | 130,800 | — | — |
| 1995-10-23 | $6.03 | $6.03 | 121,200 | — | — |
| 1995-10-20 | $6.19 | $6.19 | 116,000 | — | — |
| 1995-10-19 | $6.44 | $6.44 | 377,600 | — | — |
| 1995-10-18 | $6.56 | $6.56 | 278,800 | — | — |
| 1995-10-17 | $6.25 | $6.25 | 74,000 | — | — |
| 1995-10-16 | $6.25 | $6.25 | 142,000 | — | — |
| 1995-10-13 | $6.16 | $6.16 | 162,400 | — | — |
| 1995-10-12 | $5.88 | $5.88 | 182,800 | — | — |
| 1995-10-11 | $6.00 | $6.00 | 194,000 | — | — |
| 1995-10-10 | $6.19 | $6.19 | 414,800 | — | — |
| 1995-10-09 | $6.28 | $6.28 | 172,400 | — | — |
| 1995-10-06 | $6.38 | $6.38 | 53,600 | — | — |
| 1995-10-05 | $6.31 | $6.31 | 8,400 | — | — |
| 1995-10-04 | $6.25 | $6.25 | 46,400 | — | — |
| 1995-10-03 | $6.31 | $6.31 | 141,200 | — | — |
| 1995-10-02 | $6.25 | $6.25 | 134,000 | — | — |
| 1995-09-29 | $6.34 | $6.34 | 137,200 | — | — |
| 1995-09-28 | $6.22 | $6.22 | 7,600 | — | — |
| 1995-09-27 | $6.19 | $6.19 | 32,000 | — | — |
| 1995-09-26 | $6.31 | $6.31 | 206,000 | — | — |
| 1995-09-25 | $6.38 | $6.38 | 81,200 | — | — |
| 1995-09-22 | $6.31 | $6.31 | 8,000 | — | — |
| 1995-09-21 | $6.31 | $6.31 | 34,400 | — | — |
| 1995-09-20 | $6.50 | $6.50 | 154,400 | — | — |
| 1995-09-19 | $6.28 | $6.28 | 25,200 | — | — |
| 1995-09-18 | $6.25 | $6.25 | 14,000 | — | — |
| 1995-09-15 | $6.28 | $6.28 | 118,800 | — | — |
| 1995-09-14 | $6.28 | $6.28 | 744,000 | — | — |
| 1995-09-13 | $6.31 | $6.31 | 134,800 | — | — |
| 1995-09-12 | $6.19 | $6.19 | 104,000 | — | — |
| 1995-09-11 | $6.19 | $6.19 | 98,800 | — | — |
| 1995-09-08 | $6.13 | $6.13 | 30,400 | — | — |
| 1995-09-07 | $6.25 | $6.25 | 69,200 | — | — |
| 1995-09-06 | $6.13 | $6.13 | 73,600 | — | — |
| 1995-09-05 | $6.13 | $6.13 | 60,800 | — | — |
| 1995-09-01 | $5.81 | $5.81 | 7,200 | — | — |
| 1995-08-31 | $5.88 | $5.88 | 52,000 | — | — |
| 1995-08-30 | $5.81 | $5.81 | 516,400 | — | — |
| 1995-08-29 | $5.34 | $5.34 | 38,000 | — | — |
| 1995-08-28 | $5.38 | $5.38 | 82,800 | — | — |
| 1995-08-25 | $5.63 | $5.63 | 8,000 | — | — |
| 1995-08-24 | $5.75 | $5.75 | 57,600 | — | — |
| 1995-08-23 | $5.75 | $5.75 | 90,000 | — | — |
| 1995-08-22 | $5.53 | $5.53 | 164,400 | — | — |
| 1995-08-21 | $5.31 | $5.31 | 19,600 | — | — |
| 1995-08-18 | $5.31 | $5.31 | 80,400 | — | — |
| 1995-08-17 | $5.38 | $5.38 | 147,200 | — | — |
| 1995-08-16 | $5.19 | $5.19 | 22,400 | — | — |
| 1995-08-15 | $5.38 | $5.38 | 40,800 | — | — |
| 1995-08-14 | $5.38 | $5.38 | 11,200 | — | — |
| 1995-08-11 | $5.31 | $5.31 | 46,400 | — | — |
| 1995-08-10 | $5.25 | $5.25 | 111,200 | — | — |
| 1995-08-09 | $5.25 | $5.25 | 179,200 | — | — |
| 1995-08-08 | $5.19 | $5.19 | 192,800 | — | — |
| 1995-08-07 | $5.13 | $5.13 | 235,600 | — | — |
| 1995-08-04 | $5.06 | $5.06 | 64,400 | — | — |
| 1995-08-03 | $5.13 | $5.13 | 27,600 | — | — |
| 1995-08-02 | $5.24 | $5.24 | 16,400 | — | — |
| 1995-08-01 | $5.13 | $5.13 | 190,800 | — | — |
| 1995-07-31 | $5.25 | $5.25 | 90,800 | — | — |
| 1995-07-28 | $5.38 | $5.38 | 38,000 | — | — |
| 1995-07-27 | $5.31 | $5.31 | 104,800 | — | — |
| 1995-07-26 | $5.22 | $5.22 | 245,200 | — | — |
| 1995-07-25 | $5.19 | $5.19 | 288,400 | — | — |
| 1995-07-24 | $5.25 | $5.25 | 164,400 | — | — |
| 1995-07-21 | $5.41 | $5.41 | 94,000 | — | — |
| 1995-07-20 | $5.44 | $5.44 | 122,000 | — | — |
| 1995-07-19 | $5.45 | $5.45 | 414,800 | — | — |
| 1995-07-18 | $5.53 | $5.53 | 665,200 | — | — |
| 1995-07-17 | $5.50 | $5.50 | 384,000 | — | — |
| 1995-07-14 | $5.81 | $5.81 | 188,800 | — | — |
| 1995-07-13 | $5.94 | $5.94 | 291,600 | — | — |
| 1995-07-12 | $5.75 | $5.75 | 184,000 | — | — |
| 1995-07-11 | $5.75 | $5.75 | 490,400 | — | — |
| 1995-07-10 | $5.50 | $5.50 | 452,400 | — | — |
| 1995-07-07 | $5.13 | $5.13 | 378,000 | — | — |
| 1995-07-06 | $5.00 | $5.00 | 240,400 | — | — |
| 1995-07-05 | $4.75 | $4.75 | 120,400 | — | — |
| 1995-07-03 | $4.66 | $4.66 | 12,000 | — | — |
| 1995-06-30 | $4.75 | $4.75 | 28,400 | — | — |
| 1995-06-29 | $4.69 | $4.69 | 44,400 | — | — |
| 1995-06-28 | $4.56 | $4.56 | 27,600 | — | — |
| 1995-06-27 | $4.56 | $4.56 | 183,200 | — | — |
| 1995-06-26 | $4.63 | $4.63 | 388,800 | — | — |
| 1995-06-23 | $4.63 | $4.63 | 238,800 | — | — |
| 1995-06-22 | $4.69 | $4.69 | 46,400 | — | — |
| 1995-06-21 | $4.75 | $4.75 | 399,200 | — | — |
| 1995-06-20 | $4.75 | $4.75 | 102,800 | — | — |
| 1995-06-19 | $4.75 | $4.75 | 6,400 | — | — |
| 1995-06-16 | $4.78 | $4.78 | 29,600 | — | — |
| 1995-06-15 | $4.84 | $4.84 | 441,200 | — | — |
| 1995-06-14 | $4.56 | $4.56 | 2,800 | — | — |
| 1995-06-13 | $4.59 | $4.59 | 1,915,600 | — | — |
| 1995-06-12 | $4.56 | $4.56 | 6,000 | — | — |
| 1995-06-09 | $4.56 | $4.56 | 2,800 | — | — |
| 1995-06-08 | $4.59 | $4.59 | 20,800 | — | — |
| 1995-06-07 | $4.63 | $4.63 | 21,600 | — | — |
| 1995-06-06 | $4.75 | $4.75 | 197,600 | — | — |
| 1995-06-05 | $4.66 | $4.66 | 12,000 | — | — |
| 1995-06-02 | $4.59 | $4.59 | 313,600 | — | — |
| 1995-06-01 | $4.66 | $4.66 | 65,600 | — | — |
| 1995-05-31 | $4.47 | $4.47 | 91,600 | — | — |
| 1995-05-30 | $4.44 | $4.44 | 12,400 | — | — |
| 1995-05-26 | $4.44 | $4.44 | 86,800 | — | — |
| 1995-05-25 | $4.50 | $4.50 | 110,800 | — | — |
| 1995-05-24 | $4.44 | $4.44 | 18,000 | — | — |
| 1995-05-23 | $4.56 | $4.56 | 35,200 | — | — |
| 1995-05-22 | $4.50 | $4.50 | 89,600 | — | — |
| 1995-05-19 | $4.44 | $4.44 | 112,000 | — | — |
| 1995-05-18 | $4.38 | $4.38 | 104,400 | — | — |
| 1995-05-17 | $4.44 | $4.44 | 314,400 | — | — |
| 1995-05-16 | $4.19 | $4.19 | 103,200 | — | — |
| 1995-05-15 | $4.13 | $4.13 | 182,800 | — | — |
| 1995-05-12 | $4.25 | $4.25 | 172,800 | — | — |
| 1995-05-11 | $4.31 | $4.31 | 372,000 | — | — |
| 1995-05-10 | $4.06 | $4.06 | 367,200 | — | — |
| 1995-05-09 | $4.31 | $4.31 | 279,600 | — | — |
| 1995-05-08 | $4.41 | $4.41 | 676,000 | — | — |
| 1995-05-05 | $4.50 | $4.50 | 2,052,400 | — | — |
| 1995-05-04 | $5.03 | $5.03 | 132,000 | — | — |
| 1995-05-03 | $5.00 | $5.00 | 88,000 | — | — |
| 1995-05-02 | $4.88 | $4.88 | 644,000 | — | — |
| 1995-05-01 | $4.88 | $4.88 | 1,200 | — | — |
| 1995-04-28 | $4.78 | $4.78 | 20,000 | — | — |
| 1995-04-27 | $4.75 | $4.75 | 4,000 | — | — |
| 1995-04-26 | $4.81 | $4.81 | 90,800 | — | — |
| 1995-04-25 | $4.75 | $4.75 | 85,600 | — | — |
| 1995-04-24 | $4.72 | $4.72 | 166,400 | — | — |
| 1995-04-21 | $4.75 | $4.75 | 147,200 | — | — |
| 1995-04-20 | $4.75 | $4.75 | 232,000 | — | — |
| 1995-04-19 | $4.88 | $4.88 | 171,200 | — | — |
| 1995-04-18 | $4.94 | $4.94 | 884,000 | — | — |
| 1995-04-17 | $5.00 | $5.00 | 293,200 | — | — |
| 1995-04-13 | $4.63 | $4.63 | 74,000 | — | — |
| 1995-04-12 | $4.63 | $4.63 | 138,800 | — | — |
| 1995-04-11 | $4.69 | $4.69 | 21,200 | — | — |
| 1995-04-10 | $4.69 | $4.69 | 1,600 | — | — |
| 1995-04-07 | $4.81 | $4.81 | 247,200 | — | — |
| 1995-04-06 | $4.69 | $4.69 | 42,400 | — | — |
| 1995-04-05 | $4.72 | $4.72 | 97,200 | — | — |
| 1995-04-04 | $4.69 | $4.69 | 112,000 | — | — |
| 1995-04-03 | $4.88 | $4.88 | 6,400 | — | — |
| 1995-03-31 | $4.75 | $4.75 | 176,400 | — | — |
| 1995-03-30 | $4.81 | $4.81 | 21,600 | — | — |
| 1995-03-29 | $4.75 | $4.75 | 45,600 | — | — |
| 1995-03-28 | $4.75 | $4.75 | 274,400 | — | — |
| 1995-03-27 | $4.63 | $4.63 | 50,400 | — | — |
| 1995-03-24 | $4.63 | $4.63 | 196,400 | — | — |
| 1995-03-23 | $4.75 | $4.75 | 368,400 | — | — |
| 1995-03-22 | $5.00 | $5.00 | 1,094,800 | — | — |
| 1995-03-21 | $4.50 | $4.50 | 1,115,200 | — | — |
| 1995-03-20 | $4.38 | $4.38 | 18,000 | — | — |
| 1995-03-17 | $4.44 | $4.44 | 128,000 | — | — |
| 1995-03-16 | $4.41 | $4.41 | 363,600 | — | — |
| 1995-03-15 | $4.31 | $4.31 | 134,800 | — | — |
| 1995-03-14 | $4.16 | $4.16 | 155,200 | — | — |
| 1995-03-13 | $3.94 | $3.94 | 25,200 | — | — |
| 1995-03-10 | $4.06 | $4.06 | 73,200 | — | — |
| 1995-03-09 | $4.13 | $4.13 | 40,800 | — | — |
| 1995-03-08 | $4.06 | $4.06 | 21,600 | — | — |
| 1995-03-07 | $4.00 | $4.00 | 256,000 | — | — |
| 1995-03-06 | $3.97 | $3.97 | 184,400 | — | — |
| 1995-03-03 | $4.09 | $4.09 | 61,600 | — | — |
| 1995-03-02 | $4.00 | $4.00 | 172,400 | — | — |
| 1995-03-01 | $4.00 | $4.00 | 71,200 | — | — |
| 1995-02-28 | $3.91 | $3.91 | 436,800 | — | — |
| 1995-02-27 | $3.84 | $3.84 | 258,000 | — | — |
| 1995-02-24 | $3.88 | $3.88 | 276,800 | — | — |
| 1995-02-23 | $4.13 | $4.13 | 48,400 | — | — |
| 1995-02-22 | $4.13 | $4.13 | 87,200 | — | — |
| 1995-02-21 | $4.13 | $4.13 | 78,800 | — | — |
| 1995-02-17 | $4.13 | $4.13 | 157,200 | — | — |
| 1995-02-16 | $4.22 | $4.22 | 20,000 | — | — |
| 1995-02-15 | $4.19 | $4.19 | 40,000 | — | — |
| 1995-02-14 | $4.25 | $4.25 | 88,000 | — | — |
| 1995-02-13 | $4.25 | $4.25 | 54,400 | — | — |
| 1995-02-10 | $4.38 | $4.38 | 124,400 | — | — |
| 1995-02-09 | $4.44 | $4.44 | 347,600 | — | — |
| 1995-02-08 | $4.44 | $4.44 | 477,200 | — | — |
| 1995-02-07 | $4.39 | $4.39 | 420,400 | — | — |
| 1995-02-06 | $4.38 | $4.38 | 271,200 | — | — |
| 1995-02-03 | $4.31 | $4.31 | 184,000 | — | — |
| 1995-02-02 | $4.44 | $4.44 | 83,200 | — | — |
| 1995-02-01 | $4.38 | $4.38 | 50,400 | — | — |
| 1995-01-31 | $4.38 | $4.38 | 644,800 | — | — |
| 1995-01-30 | $4.25 | $4.25 | 33,600 | — | — |
| 1995-01-27 | $4.28 | $4.28 | 216,000 | — | — |
| 1995-01-26 | $4.13 | $4.13 | 54,000 | — | — |
| 1995-01-25 | $4.22 | $4.22 | 45,600 | — | — |
| 1995-01-24 | $4.13 | $4.13 | 70,800 | — | — |
| 1995-01-23 | $4.25 | $4.25 | 48,000 | — | — |
| 1995-01-20 | $4.16 | $4.16 | 164,400 | — | — |
| 1995-01-19 | $4.16 | $4.16 | 27,600 | — | — |
| 1995-01-18 | $4.31 | $4.31 | 9,600 | — | — |
| 1995-01-17 | $4.16 | $4.16 | 160,800 | — | — |
| 1995-01-16 | $4.16 | $4.16 | 329,600 | — | — |
| 1995-01-13 | $4.31 | $4.31 | 110,800 | — | — |
| 1995-01-12 | $4.38 | $4.38 | 142,000 | — | — |
| 1995-01-11 | $4.28 | $4.28 | 140,000 | — | — |
| 1995-01-10 | $4.22 | $4.22 | 365,600 | — | — |
| 1995-01-09 | $4.03 | $4.03 | 23,200 | — | — |
| 1995-01-06 | $4.13 | $4.13 | 286,400 | — | — |
| 1995-01-05 | $4.13 | $4.13 | 119,600 | — | — |
| 1995-01-04 | $4.16 | $4.16 | 370,800 | — | — |
| 1995-01-03 | $4.03 | $4.03 | 105,600 | — | — |