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
- 1980-03-17 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 | $5.44 | $7.88 | 2,475 | — | — |
| 1995-12-28 | $5.33 | $7.72 | 1,350 | — | — |
| 1995-12-27 | $5.39 | $7.80 | 59,850 | — | — |
| 1995-12-26 | $5.44 | $7.88 | 5,175 | — | — |
| 1995-12-22 | $5.39 | $7.80 | 900 | — | — |
| 1995-12-21 | $5.33 | $7.72 | 900 | — | — |
| 1995-12-20 | $5.33 | $7.72 | 10,350 | — | — |
| 1995-12-19 | $5.44 | $7.88 | 10,125 | — | — |
| 1995-12-18 | $5.39 | $7.80 | 80,550 | — | — |
| 1995-12-15 | $5.33 | $7.72 | 7,650 | — | — |
| 1995-12-14 | $5.33 | $7.72 | 4,050 | — | — |
| 1995-12-13 | $5.28 | $7.64 | 2,025 | — | — |
| 1995-12-12 | $5.22 | $7.56 | 14,175 | — | — |
| 1995-12-11 | $5.11 | $7.40 | 24,075 | — | — |
| 1995-12-08 | $5.11 | $7.40 | 675 | — | — |
| 1995-12-07 | $5.17 | $7.48 | 0 | — | — |
| 1995-12-06 | $5.17 | $7.48 | 12,150 | — | — |
| 1995-12-05 | $5.11 | $7.40 | 1,800 | — | — |
| 1995-12-04 | $5.11 | $7.40 | 6,975 | — | — |
| 1995-12-01 | $5.00 | $7.24 | 1,125 | — | — |
| 1995-11-30 | $5.00 | $7.24 | 2,925 | — | — |
| 1995-11-29 | $5.00 | $7.24 | 2,025 | — | — |
| 1995-11-28 | $5.06 | $7.32 | 4,500 | — | — |
| 1995-11-27 | $5.06 | $7.32 | 3,600 | — | — |
| 1995-11-24 | $5.00 | $7.24 | 7,425 | — | — |
| 1995-11-22 | $5.06 | $7.32 | 7,875 | — | — |
| 1995-11-21 | $5.17 | $7.48 | 1,125 | — | — |
| 1995-11-20 | $5.22 | $7.49 | 3,825 | — | — |
| 1995-11-17 | $5.17 | $7.41 | 4,950 | — | — |
| 1995-11-16 | $5.17 | $7.41 | 0 | — | — |
| 1995-11-15 | $5.17 | $7.41 | 3,825 | — | — |
| 1995-11-14 | $5.06 | $7.25 | 1,125 | — | — |
| 1995-11-13 | $5.11 | $7.33 | 2,925 | — | — |
| 1995-11-10 | $5.22 | $7.49 | 0 | — | — |
| 1995-11-09 | $5.22 | $7.49 | 7,200 | — | — |
| 1995-11-08 | $5.28 | $7.57 | 2,925 | — | — |
| 1995-11-07 | $5.22 | $7.49 | 1,800 | — | — |
| 1995-11-06 | $5.22 | $7.49 | 8,325 | — | — |
| 1995-11-03 | $5.28 | $7.57 | 1,125 | — | — |
| 1995-11-02 | $5.33 | $7.64 | 1,800 | — | — |
| 1995-11-01 | $5.22 | $7.49 | 2,475 | — | — |
| 1995-10-31 | $5.28 | $7.57 | 4,500 | — | — |
| 1995-10-30 | $5.28 | $7.57 | 1,125 | — | — |
| 1995-10-27 | $5.33 | $7.64 | 900 | — | — |
| 1995-10-26 | $5.33 | $7.64 | 0 | — | — |
| 1995-10-25 | $5.33 | $7.64 | 4,950 | — | — |
| 1995-10-24 | $5.33 | $7.64 | 45,225 | — | — |
| 1995-10-23 | $5.39 | $7.72 | 1,575 | — | — |
| 1995-10-20 | $5.50 | $7.88 | 1,350 | — | — |
| 1995-10-19 | $5.56 | $7.96 | 0 | — | — |
| 1995-10-18 | $5.56 | $7.96 | 0 | — | — |
| 1995-10-17 | $5.56 | $7.96 | 11,925 | — | — |
| 1995-10-16 | $5.28 | $7.57 | 2,700 | — | — |
| 1995-10-13 | $5.33 | $7.64 | 1,350 | — | — |
| 1995-10-12 | $5.39 | $7.72 | 0 | — | — |
| 1995-10-11 | $5.39 | $7.72 | 0 | — | — |
| 1995-10-10 | $5.39 | $7.72 | 4,500 | — | — |
| 1995-10-09 | $5.56 | $7.96 | 0 | — | — |
| 1995-10-06 | $5.56 | $7.96 | 450 | — | — |
| 1995-10-05 | $5.50 | $7.88 | 0 | — | — |
| 1995-10-04 | $5.50 | $7.88 | 6,975 | — | — |
| 1995-10-03 | $5.67 | $8.12 | 6,975 | — | — |
| 1995-10-02 | $5.44 | $7.80 | 0 | — | — |
| 1995-09-29 | $5.44 | $7.80 | 0 | — | — |
| 1995-09-28 | $5.44 | $7.80 | 675 | — | — |
| 1995-09-27 | $5.44 | $7.80 | 1,800 | — | — |
| 1995-09-26 | $5.44 | $7.80 | 7,875 | — | — |
| 1995-09-25 | $5.56 | $7.96 | 1,575 | — | — |
| 1995-09-22 | $5.50 | $7.88 | 225 | — | — |
| 1995-09-21 | $5.56 | $7.96 | 0 | — | — |
| 1995-09-20 | $5.56 | $7.96 | 3,600 | — | — |
| 1995-09-19 | $5.61 | $8.04 | 0 | — | — |
| 1995-09-18 | $5.61 | $8.04 | 0 | — | — |
| 1995-09-15 | $5.61 | $8.04 | 31,275 | — | — |
| 1995-09-14 | $5.56 | $7.96 | 0 | — | — |
| 1995-09-13 | $5.56 | $7.96 | 3,825 | — | — |
| 1995-09-12 | $5.56 | $7.96 | 2,700 | — | — |
| 1995-09-11 | $5.61 | $8.04 | 0 | — | — |
| 1995-09-08 | $5.61 | $8.04 | 1,350 | — | — |
| 1995-09-07 | $5.67 | $8.12 | 2,700 | — | — |
| 1995-09-06 | $5.56 | $7.96 | 2,475 | — | — |
| 1995-09-05 | $5.56 | $7.96 | 0 | — | — |
| 1995-09-01 | $5.56 | $7.96 | 2,250 | — | — |
| 1995-08-31 | $5.61 | $8.04 | 0 | — | — |
| 1995-08-30 | $5.61 | $8.04 | 0 | — | — |
| 1995-08-29 | $5.61 | $8.04 | 0 | — | — |
| 1995-08-28 | $5.61 | $8.04 | 2,925 | — | — |
| 1995-08-25 | $5.56 | $7.96 | 6,300 | — | — |
| 1995-08-24 | $5.67 | $8.12 | 3,150 | — | — |
| 1995-08-23 | $5.72 | $8.20 | 900 | — | — |
| 1995-08-22 | $5.72 | $8.13 | 1,800 | — | — |
| 1995-08-21 | $5.83 | $8.29 | 4,050 | — | — |
| 1995-08-18 | $5.83 | $8.29 | 0 | — | — |
| 1995-08-17 | $5.83 | $8.29 | 6,300 | — | — |
| 1995-08-16 | $5.78 | $8.21 | 0 | — | — |
| 1995-08-15 | $5.78 | $8.21 | 0 | — | — |
| 1995-08-14 | $5.78 | $8.21 | 0 | — | — |
| 1995-08-11 | $5.78 | $8.21 | 675 | — | — |
| 1995-08-10 | $5.78 | $8.21 | 2,700 | — | — |
| 1995-08-09 | $5.72 | $8.13 | 2,700 | — | — |
| 1995-08-08 | $5.72 | $8.13 | 900 | — | — |
| 1995-08-07 | $5.78 | $8.21 | 5,400 | — | — |
| 1995-08-04 | $5.61 | $7.97 | 2,025 | — | — |
| 1995-08-03 | $5.67 | $8.05 | 0 | — | — |
| 1995-08-02 | $5.67 | $8.05 | 0 | — | — |
| 1995-08-01 | $5.67 | $8.05 | 2,700 | — | — |
| 1995-07-31 | $5.78 | $8.21 | 1,350 | — | — |
| 1995-07-28 | $5.78 | $8.21 | 3,150 | — | — |
| 1995-07-27 | $5.72 | $8.13 | 900 | — | — |
| 1995-07-26 | $5.83 | $8.29 | 1,125 | — | — |
| 1995-07-25 | $5.89 | $8.37 | 1,575 | — | — |
| 1995-07-24 | $5.94 | $8.44 | 3,375 | — | — |
| 1995-07-21 | $5.89 | $8.37 | 4,950 | — | — |
| 1995-07-20 | $5.72 | $8.13 | 0 | — | — |
| 1995-07-19 | $5.72 | $8.13 | 900 | — | — |
| 1995-07-18 | $5.78 | $8.21 | 4,950 | — | — |
| 1995-07-17 | $6.00 | $8.52 | 4,275 | — | — |
| 1995-07-14 | $6.00 | $8.52 | 675 | — | — |
| 1995-07-13 | $5.94 | $8.44 | 2,025 | — | — |
| 1995-07-12 | $5.89 | $8.37 | 6,525 | — | — |
| 1995-07-11 | $5.89 | $8.37 | 2,475 | — | — |
| 1995-07-10 | $5.83 | $8.29 | 4,500 | — | — |
| 1995-07-07 | $6.00 | $8.52 | 1,125 | — | — |
| 1995-07-06 | $6.06 | $8.60 | 0 | — | — |
| 1995-07-05 | $6.06 | $8.60 | 0 | — | — |
| 1995-07-03 | $6.06 | $8.60 | 1,350 | — | — |
| 1995-06-30 | $6.11 | $8.68 | 900 | — | — |
| 1995-06-29 | $6.06 | $8.60 | 0 | — | — |
| 1995-06-28 | $6.06 | $8.60 | 1,125 | — | — |
| 1995-06-27 | $6.11 | $8.68 | 0 | — | — |
| 1995-06-26 | $6.11 | $8.68 | 0 | — | — |
| 1995-06-23 | $6.11 | $8.68 | 900 | — | — |
| 1995-06-22 | $6.11 | $8.68 | 900 | — | — |
| 1995-06-21 | $6.17 | $8.76 | 0 | — | — |
| 1995-06-20 | $6.17 | $8.76 | 0 | — | — |
| 1995-06-19 | $6.17 | $8.76 | 2,475 | — | — |
| 1995-06-16 | $6.28 | $8.92 | 0 | — | — |
| 1995-06-15 | $6.28 | $8.92 | 2,475 | — | — |
| 1995-06-14 | $6.17 | $8.76 | 900 | — | — |
| 1995-06-13 | $6.22 | $8.84 | 675 | — | — |
| 1995-06-12 | $6.28 | $8.92 | 2,025 | — | — |
| 1995-06-09 | $6.33 | $9.00 | 0 | — | — |
| 1995-06-08 | $6.33 | $9.00 | 0 | — | — |
| 1995-06-07 | $6.33 | $9.00 | 1,125 | — | — |
| 1995-06-06 | $6.39 | $9.08 | 4,050 | — | — |
| 1995-06-05 | $6.50 | $9.23 | 0 | — | — |
| 1995-06-02 | $6.50 | $9.23 | 225 | — | — |
| 1995-06-01 | $6.44 | $9.16 | 2,250 | — | — |
| 1995-05-31 | $6.56 | $9.31 | 0 | — | — |
| 1995-05-30 | $6.56 | $9.31 | 3,600 | — | — |
| 1995-05-26 | $6.61 | $9.39 | 2,250 | — | — |
| 1995-05-25 | $6.72 | $9.55 | 225 | — | — |
| 1995-05-24 | $6.78 | $9.63 | 0 | — | — |
| 1995-05-23 | $6.78 | $9.63 | 900 | — | — |
| 1995-05-22 | $6.67 | $9.47 | 0 | — | — |
| 1995-05-19 | $6.72 | $9.48 | 675 | — | — |
| 1995-05-18 | $6.78 | $9.56 | 2,250 | — | — |
| 1995-05-17 | $6.89 | $9.71 | 1,125 | — | — |
| 1995-05-16 | $6.83 | $9.63 | 900 | — | — |
| 1995-05-15 | $6.83 | $9.63 | 1,350 | — | — |
| 1995-05-12 | $6.72 | $9.48 | 3,375 | — | — |
| 1995-05-11 | $6.61 | $9.32 | 7,425 | — | — |
| 1995-05-10 | $6.67 | $9.40 | 5,400 | — | — |
| 1995-05-09 | $6.50 | $9.16 | 0 | — | — |
| 1995-05-08 | $6.50 | $9.16 | 900 | — | — |
| 1995-05-05 | $6.56 | $9.24 | 900 | — | — |
| 1995-05-04 | $6.67 | $9.40 | 0 | — | — |
| 1995-05-03 | $6.67 | $9.40 | 10,800 | — | — |
| 1995-05-02 | $6.61 | $9.32 | 9,900 | — | — |
| 1995-05-01 | $6.50 | $9.16 | 0 | — | — |
| 1995-04-28 | $6.50 | $9.16 | 5,625 | — | — |
| 1995-04-27 | $6.33 | $8.93 | 2,700 | — | — |
| 1995-04-26 | $6.22 | $8.77 | 0 | — | — |
| 1995-04-25 | $6.22 | $8.77 | 0 | — | — |
| 1995-04-24 | $6.22 | $8.77 | 225 | — | — |
| 1995-04-21 | $6.17 | $8.69 | 900 | — | — |
| 1995-04-20 | $6.22 | $8.77 | 0 | — | — |
| 1995-04-19 | $6.22 | $8.77 | 3,600 | — | — |
| 1995-04-18 | $6.33 | $8.93 | 0 | — | — |
| 1995-04-17 | $6.33 | $8.93 | 4,050 | — | — |
| 1995-04-13 | $6.50 | $9.16 | 4,500 | — | — |
| 1995-04-12 | $6.56 | $9.24 | 675 | — | — |
| 1995-04-11 | $6.61 | $9.32 | 14,175 | — | — |
| 1995-04-10 | $6.44 | $9.09 | 0 | — | — |
| 1995-04-07 | $6.44 | $9.09 | 2,250 | — | — |
| 1995-04-06 | $6.50 | $9.16 | 4,500 | — | — |
| 1995-04-05 | $6.61 | $9.32 | 1,350 | — | — |
| 1995-04-04 | $6.67 | $9.40 | 0 | — | — |
| 1995-04-03 | $6.67 | $9.40 | 0 | — | — |
| 1995-03-31 | $6.67 | $9.40 | 0 | — | — |
| 1995-03-30 | $6.67 | $9.40 | 6,750 | — | — |
| 1995-03-29 | $6.78 | $9.56 | 3,375 | — | — |
| 1995-03-28 | $6.72 | $9.48 | 5,850 | — | — |
| 1995-03-27 | $6.44 | $9.09 | 10,125 | — | — |
| 1995-03-24 | $6.11 | $8.62 | 41,175 | — | — |
| 1995-03-23 | $5.72 | $8.07 | 0 | — | — |
| 1995-03-22 | $5.72 | $8.07 | 4,500 | — | — |
| 1995-03-21 | $5.72 | $8.07 | 4,500 | — | — |
| 1995-03-20 | $5.72 | $8.07 | 11,250 | — | — |
| 1995-03-17 | $5.79 | $8.17 | 0 | — | — |
| 1995-03-16 | $5.79 | $8.17 | 0 | — | — |
| 1995-03-15 | $5.79 | $8.17 | 8,775 | — | — |
| 1995-03-14 | $5.78 | $8.15 | 6,525 | — | — |
| 1995-03-13 | $5.89 | $8.30 | 11,925 | — | — |
| 1995-03-10 | $5.83 | $8.22 | 0 | — | — |
| 1995-03-09 | $5.83 | $8.22 | 0 | — | — |
| 1995-03-08 | $5.83 | $8.22 | 0 | — | — |
| 1995-03-07 | $5.83 | $8.22 | 2,250 | — | — |
| 1995-03-06 | $5.94 | $8.38 | 0 | — | — |
| 1995-03-03 | $5.94 | $8.38 | 225 | — | — |
| 1995-03-02 | $6.00 | $8.46 | 0 | — | — |
| 1995-03-01 | $6.00 | $8.46 | 3,375 | — | — |
| 1995-02-28 | $5.94 | $8.38 | 0 | — | — |
| 1995-02-27 | $5.94 | $8.38 | 0 | — | — |
| 1995-02-24 | $5.94 | $8.38 | 4,275 | — | — |
| 1995-02-23 | $5.83 | $8.22 | 3,600 | — | — |
| 1995-02-22 | $5.83 | $8.22 | 0 | — | — |
| 1995-02-21 | $5.83 | $8.22 | 1,350 | — | — |
| 1995-02-17 | $5.89 | $8.30 | 0 | — | — |
| 1995-02-16 | $5.94 | $8.31 | 0 | — | — |
| 1995-02-15 | $5.94 | $8.31 | 675 | — | — |
| 1995-02-14 | $6.00 | $8.39 | 0 | — | — |
| 1995-02-13 | $6.00 | $8.39 | 4,950 | — | — |
| 1995-02-10 | $5.89 | $8.23 | 1,125 | — | — |
| 1995-02-09 | $5.94 | $8.31 | 1,125 | — | — |
| 1995-02-08 | $5.83 | $8.15 | 7,200 | — | — |
| 1995-02-07 | $6.00 | $8.39 | 675 | — | — |
| 1995-02-06 | $5.89 | $8.23 | 3,375 | — | — |
| 1995-02-03 | $6.00 | $8.39 | 0 | — | — |
| 1995-02-02 | $6.00 | $8.39 | 1,125 | — | — |
| 1995-02-01 | $6.06 | $8.46 | 1,125 | — | — |
| 1995-01-31 | $6.00 | $8.39 | 0 | — | — |
| 1995-01-30 | $6.00 | $8.39 | 0 | — | — |
| 1995-01-27 | $6.00 | $8.39 | 450 | — | — |
| 1995-01-26 | $6.00 | $8.39 | 3,150 | — | — |
| 1995-01-25 | $6.00 | $8.39 | 1,800 | — | — |
| 1995-01-24 | $5.94 | $8.31 | 0 | — | — |
| 1995-01-23 | $5.94 | $8.31 | 450 | — | — |
| 1995-01-20 | $5.89 | $8.23 | 4,500 | — | — |
| 1995-01-19 | $5.78 | $8.08 | 0 | — | — |
| 1995-01-18 | $5.78 | $8.08 | 0 | — | — |
| 1995-01-17 | $5.78 | $8.08 | 0 | — | — |
| 1995-01-16 | $5.78 | $8.08 | 0 | — | — |
| 1995-01-13 | $5.78 | $8.08 | 0 | — | — |
| 1995-01-12 | $5.78 | $8.08 | 11,025 | — | — |
| 1995-01-11 | $5.83 | $8.15 | 450 | — | — |
| 1995-01-10 | $5.78 | $8.08 | 225 | — | — |
| 1995-01-09 | $5.78 | $8.08 | 450 | — | — |
| 1995-01-06 | $5.67 | $7.92 | 23,625 | — | — |
| 1995-01-05 | $5.83 | $8.15 | 0 | — | — |
| 1995-01-04 | $5.83 | $8.15 | 0 | — | — |
| 1995-01-03 | $5.83 | $8.15 | 6,300 | — | — |