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
- 1989-10-04 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 | $6.00 | $6.26 | 677,200 | — | — |
| 1995-12-28 | $6.16 | $6.42 | 1,150,800 | — | — |
| 1995-12-27 | $5.94 | $6.20 | 582,000 | — | — |
| 1995-12-26 | $6.03 | $6.29 | 490,800 | — | — |
| 1995-12-22 | $6.03 | $6.29 | 1,115,600 | — | — |
| 1995-12-21 | $6.03 | $6.29 | 1,896,800 | — | — |
| 1995-12-20 | $6.03 | $6.29 | 2,001,200 | — | — |
| 1995-12-19 | $6.06 | $6.33 | 876,000 | — | — |
| 1995-12-18 | $5.97 | $6.23 | 974,000 | — | — |
| 1995-12-15 | $6.00 | $6.26 | 1,721,200 | — | — |
| 1995-12-14 | $5.91 | $6.16 | 2,280,000 | — | — |
| 1995-12-13 | $6.00 | $6.26 | 3,176,800 | — | — |
| 1995-12-12 | $5.88 | $6.13 | 2,874,000 | — | — |
| 1995-12-11 | $5.88 | $6.13 | 5,631,200 | — | — |
| 1995-12-08 | $5.66 | $5.90 | 18,838,800 | — | — |
| 1995-12-07 | $5.50 | $5.74 | 720,400 | — | — |
| 1995-12-06 | $5.44 | $5.67 | 685,200 | — | — |
| 1995-12-05 | $5.38 | $5.61 | 461,200 | — | — |
| 1995-12-04 | $5.31 | $5.54 | 1,056,000 | — | — |
| 1995-12-01 | $5.28 | $5.51 | 308,400 | — | — |
| 1995-11-30 | $5.25 | $5.48 | 311,200 | — | — |
| 1995-11-29 | $5.22 | $5.45 | 28,800 | — | — |
| 1995-11-28 | $5.25 | $5.48 | 315,200 | — | — |
| 1995-11-27 | $5.19 | $5.41 | 851,200 | — | — |
| 1995-11-24 | $5.31 | $5.54 | 229,200 | — | — |
| 1995-11-22 | $5.41 | $5.64 | 432,800 | — | — |
| 1995-11-21 | $5.34 | $5.58 | 363,200 | — | — |
| 1995-11-20 | $5.19 | $5.41 | 585,600 | — | — |
| 1995-11-17 | $5.41 | $5.64 | 906,800 | — | — |
| 1995-11-16 | $5.38 | $5.61 | 1,046,400 | — | — |
| 1995-11-15 | $5.00 | $5.22 | 228,000 | — | — |
| 1995-11-14 | $4.97 | $5.19 | 1,045,600 | — | — |
| 1995-11-13 | $5.09 | $5.32 | 446,800 | — | — |
| 1995-11-10 | $4.91 | $5.12 | 550,000 | — | — |
| 1995-11-09 | $5.03 | $5.25 | 1,176,400 | — | — |
| 1995-11-08 | $5.00 | $5.22 | 907,200 | — | — |
| 1995-11-07 | $5.03 | $5.25 | 476,400 | — | — |
| 1995-11-06 | $4.91 | $5.12 | 63,600 | — | — |
| 1995-11-03 | $4.97 | $5.19 | 165,600 | — | — |
| 1995-11-02 | $4.94 | $5.15 | 42,800 | — | — |
| 1995-11-01 | $5.00 | $5.22 | 390,800 | — | — |
| 1995-10-31 | $5.00 | $5.22 | 314,800 | — | — |
| 1995-10-30 | $4.97 | $5.19 | 646,800 | — | — |
| 1995-10-27 | $4.88 | $5.09 | 352,000 | — | — |
| 1995-10-26 | $4.72 | $4.92 | 439,600 | — | — |
| 1995-10-25 | $4.72 | $4.92 | 658,400 | — | — |
| 1995-10-24 | $4.94 | $5.15 | 1,186,800 | — | — |
| 1995-10-23 | $5.00 | $5.22 | 608,000 | — | — |
| 1995-10-20 | $5.13 | $5.35 | 333,600 | — | — |
| 1995-10-19 | $5.22 | $5.45 | 1,503,600 | — | — |
| 1995-10-18 | $5.25 | $5.48 | 1,966,400 | — | — |
| 1995-10-17 | $5.50 | $5.74 | 398,400 | — | — |
| 1995-10-16 | $5.47 | $5.71 | 188,800 | — | — |
| 1995-10-13 | $5.53 | $5.77 | 227,200 | — | — |
| 1995-10-12 | $5.50 | $5.74 | 620,000 | — | — |
| 1995-10-11 | $5.34 | $5.57 | 166,000 | — | — |
| 1995-10-10 | $5.38 | $5.60 | 109,600 | — | — |
| 1995-10-09 | $5.50 | $5.73 | 48,000 | — | — |
| 1995-10-06 | $5.56 | $5.80 | 259,200 | — | — |
| 1995-10-05 | $5.53 | $5.76 | 76,800 | — | — |
| 1995-10-04 | $5.66 | $5.89 | 230,800 | — | — |
| 1995-10-03 | $5.66 | $5.89 | 304,400 | — | — |
| 1995-10-02 | $5.59 | $5.83 | 548,400 | — | — |
| 1995-09-29 | $5.44 | $5.67 | 635,600 | — | — |
| 1995-09-28 | $5.63 | $5.86 | 263,600 | — | — |
| 1995-09-27 | $5.75 | $5.99 | 229,200 | — | — |
| 1995-09-26 | $5.66 | $5.89 | 232,000 | — | — |
| 1995-09-25 | $5.78 | $6.02 | 183,200 | — | — |
| 1995-09-22 | $5.88 | $6.12 | 143,600 | — | — |
| 1995-09-21 | $6.03 | $6.28 | 451,200 | — | — |
| 1995-09-20 | $6.00 | $6.25 | 284,800 | — | — |
| 1995-09-19 | $6.16 | $6.42 | 504,800 | — | — |
| 1995-09-18 | $6.22 | $6.48 | 490,000 | — | — |
| 1995-09-15 | $6.19 | $6.45 | 221,200 | — | — |
| 1995-09-14 | $6.09 | $6.35 | 348,000 | — | — |
| 1995-09-13 | $6.06 | $6.32 | 547,600 | — | — |
| 1995-09-12 | $6.16 | $6.42 | 312,400 | — | — |
| 1995-09-11 | $6.03 | $6.28 | 230,800 | — | — |
| 1995-09-08 | $5.94 | $6.19 | 248,000 | — | — |
| 1995-09-07 | $6.03 | $6.28 | 284,000 | — | — |
| 1995-09-06 | $6.00 | $6.25 | 415,600 | — | — |
| 1995-09-05 | $6.03 | $6.28 | 545,200 | — | — |
| 1995-09-01 | $5.97 | $6.22 | 431,200 | — | — |
| 1995-08-31 | $5.81 | $6.06 | 116,800 | — | — |
| 1995-08-30 | $5.66 | $5.89 | 290,400 | — | — |
| 1995-08-29 | $5.53 | $5.76 | 56,400 | — | — |
| 1995-08-28 | $5.53 | $5.76 | 280,000 | — | — |
| 1995-08-25 | $5.50 | $5.73 | 160,000 | — | — |
| 1995-08-24 | $5.50 | $5.73 | 2,007,200 | — | — |
| 1995-08-23 | $5.63 | $5.86 | 317,600 | — | — |
| 1995-08-22 | $5.53 | $5.76 | 362,400 | — | — |
| 1995-08-21 | $5.41 | $5.63 | 575,600 | — | — |
| 1995-08-18 | $5.41 | $5.63 | 542,400 | — | — |
| 1995-08-17 | $5.28 | $5.50 | 371,600 | — | — |
| 1995-08-16 | $5.22 | $5.44 | 242,000 | — | — |
| 1995-08-15 | $5.25 | $5.47 | 108,800 | — | — |
| 1995-08-14 | $5.25 | $5.47 | 134,400 | — | — |
| 1995-08-11 | $5.31 | $5.54 | 349,600 | — | — |
| 1995-08-10 | $5.19 | $5.41 | 166,000 | — | — |
| 1995-08-09 | $5.31 | $5.54 | 703,200 | — | — |
| 1995-08-08 | $5.34 | $5.57 | 305,200 | — | — |
| 1995-08-07 | $5.38 | $5.60 | 101,600 | — | — |
| 1995-08-04 | $5.34 | $5.57 | 558,800 | — | — |
| 1995-08-03 | $5.34 | $5.57 | 552,400 | — | — |
| 1995-08-02 | $5.22 | $5.44 | 302,000 | — | — |
| 1995-08-01 | $5.22 | $5.44 | 532,800 | — | — |
| 1995-07-31 | $5.41 | $5.63 | 217,200 | — | — |
| 1995-07-28 | $5.38 | $5.60 | 111,600 | — | — |
| 1995-07-27 | $5.28 | $5.50 | 758,000 | — | — |
| 1995-07-26 | $5.34 | $5.57 | 244,000 | — | — |
| 1995-07-25 | $5.44 | $5.67 | 344,000 | — | — |
| 1995-07-24 | $5.38 | $5.60 | 176,400 | — | — |
| 1995-07-21 | $5.34 | $5.57 | 248,000 | — | — |
| 1995-07-20 | $5.28 | $5.50 | 379,200 | — | — |
| 1995-07-19 | $5.25 | $5.47 | 132,000 | — | — |
| 1995-07-18 | $5.28 | $5.50 | 77,600 | — | — |
| 1995-07-17 | $5.22 | $5.44 | 460,400 | — | — |
| 1995-07-14 | $5.19 | $5.41 | 286,000 | — | — |
| 1995-07-13 | $5.22 | $5.44 | 817,600 | — | — |
| 1995-07-12 | $5.25 | $5.47 | 335,600 | — | — |
| 1995-07-11 | $5.16 | $5.37 | 582,000 | — | — |
| 1995-07-10 | $5.13 | $5.33 | 638,400 | — | — |
| 1995-07-07 | $5.25 | $5.46 | 272,400 | — | — |
| 1995-07-06 | $5.25 | $5.46 | 680,800 | — | — |
| 1995-07-05 | $5.28 | $5.50 | 124,000 | — | — |
| 1995-07-03 | $5.47 | $5.69 | 317,600 | — | — |
| 1995-06-30 | $5.44 | $5.66 | 653,600 | — | — |
| 1995-06-29 | $5.19 | $5.40 | 250,400 | — | — |
| 1995-06-28 | $5.25 | $5.46 | 1,011,200 | — | — |
| 1995-06-27 | $5.41 | $5.63 | 496,800 | — | — |
| 1995-06-26 | $5.34 | $5.56 | 352,400 | — | — |
| 1995-06-23 | $5.31 | $5.53 | 2,558,400 | — | — |
| 1995-06-22 | $5.16 | $5.37 | 762,800 | — | — |
| 1995-06-21 | $5.22 | $5.43 | 494,400 | — | — |
| 1995-06-20 | $5.34 | $5.56 | 788,000 | — | — |
| 1995-06-19 | $5.69 | $5.92 | 399,600 | — | — |
| 1995-06-16 | $5.69 | $5.92 | 190,000 | — | — |
| 1995-06-15 | $5.81 | $6.05 | 186,800 | — | — |
| 1995-06-14 | $5.78 | $6.02 | 300,400 | — | — |
| 1995-06-13 | $5.72 | $5.95 | 119,200 | — | — |
| 1995-06-12 | $5.75 | $5.98 | 188,000 | — | — |
| 1995-06-09 | $5.78 | $6.02 | 652,000 | — | — |
| 1995-06-08 | $5.78 | $6.02 | 242,000 | — | — |
| 1995-06-07 | $5.81 | $6.05 | 307,600 | — | — |
| 1995-06-06 | $5.91 | $6.15 | 53,200 | — | — |
| 1995-06-05 | $6.00 | $6.24 | 137,600 | — | — |
| 1995-06-02 | $5.97 | $6.21 | 201,600 | — | — |
| 1995-06-01 | $6.03 | $6.28 | 26,000 | — | — |
| 1995-05-31 | $6.06 | $6.31 | 254,800 | — | — |
| 1995-05-30 | $6.03 | $6.28 | 303,600 | — | — |
| 1995-05-26 | $5.97 | $6.21 | 177,600 | — | — |
| 1995-05-25 | $6.06 | $6.31 | 798,400 | — | — |
| 1995-05-24 | $6.09 | $6.34 | 449,200 | — | — |
| 1995-05-23 | $5.88 | $6.11 | 340,800 | — | — |
| 1995-05-22 | $5.69 | $5.92 | 64,000 | — | — |
| 1995-05-19 | $5.75 | $5.98 | 130,800 | — | — |
| 1995-05-18 | $5.72 | $5.95 | 107,600 | — | — |
| 1995-05-17 | $5.81 | $6.05 | 295,600 | — | — |
| 1995-05-16 | $5.84 | $6.08 | 43,200 | — | — |
| 1995-05-15 | $5.88 | $6.11 | 279,600 | — | — |
| 1995-05-12 | $5.78 | $6.02 | 38,800 | — | — |
| 1995-05-11 | $5.81 | $6.05 | 222,000 | — | — |
| 1995-05-10 | $5.94 | $6.18 | 706,400 | — | — |
| 1995-05-09 | $5.81 | $6.05 | 509,200 | — | — |
| 1995-05-08 | $5.66 | $5.89 | 224,000 | — | — |
| 1995-05-05 | $5.66 | $5.89 | 289,200 | — | — |
| 1995-05-04 | $5.72 | $5.95 | 215,200 | — | — |
| 1995-05-03 | $5.75 | $5.98 | 199,600 | — | — |
| 1995-05-02 | $5.75 | $5.98 | 406,400 | — | — |
| 1995-05-01 | $5.75 | $5.98 | 529,200 | — | — |
| 1995-04-28 | $5.72 | $5.95 | 266,400 | — | — |
| 1995-04-27 | $5.66 | $5.89 | 390,800 | — | — |
| 1995-04-26 | $5.78 | $6.02 | 144,000 | — | — |
| 1995-04-25 | $5.84 | $6.08 | 103,200 | — | — |
| 1995-04-24 | $5.94 | $6.18 | 940,800 | — | — |
| 1995-04-21 | $6.09 | $6.34 | 1,894,000 | — | — |
| 1995-04-20 | $5.78 | $6.02 | 356,000 | — | — |
| 1995-04-19 | $5.63 | $5.85 | 182,400 | — | — |
| 1995-04-18 | $5.56 | $5.79 | 805,200 | — | — |
| 1995-04-17 | $5.75 | $5.98 | 133,200 | — | — |
| 1995-04-13 | $5.75 | $5.98 | 191,600 | — | — |
| 1995-04-12 | $5.78 | $6.02 | 110,400 | — | — |
| 1995-04-11 | $5.75 | $5.98 | 668,400 | — | — |
| 1995-04-10 | $5.75 | $5.98 | 525,600 | — | — |
| 1995-04-07 | $5.63 | $5.85 | 227,600 | — | — |
| 1995-04-06 | $5.72 | $5.94 | 704,000 | — | — |
| 1995-04-05 | $5.91 | $6.14 | 1,044,800 | — | — |
| 1995-04-04 | $5.88 | $6.11 | 666,000 | — | — |
| 1995-04-03 | $5.97 | $6.20 | 1,253,600 | — | — |
| 1995-03-31 | $6.16 | $6.40 | 1,336,800 | — | — |
| 1995-03-30 | $5.88 | $6.11 | 414,400 | — | — |
| 1995-03-29 | $5.63 | $5.85 | 458,000 | — | — |
| 1995-03-28 | $5.56 | $5.78 | 268,800 | — | — |
| 1995-03-27 | $5.50 | $5.72 | 314,400 | — | — |
| 1995-03-24 | $5.31 | $5.52 | 696,000 | — | — |
| 1995-03-23 | $5.41 | $5.62 | 279,600 | — | — |
| 1995-03-22 | $5.31 | $5.52 | 349,200 | — | — |
| 1995-03-21 | $5.25 | $5.46 | 159,600 | — | — |
| 1995-03-20 | $5.34 | $5.55 | 426,800 | — | — |
| 1995-03-17 | $5.44 | $5.65 | 492,800 | — | — |
| 1995-03-16 | $5.44 | $5.65 | 635,600 | — | — |
| 1995-03-15 | $5.31 | $5.52 | 317,200 | — | — |
| 1995-03-14 | $5.25 | $5.46 | 101,600 | — | — |
| 1995-03-13 | $5.19 | $5.39 | 100,800 | — | — |
| 1995-03-10 | $5.16 | $5.36 | 170,400 | — | — |
| 1995-03-09 | $5.28 | $5.49 | 179,600 | — | — |
| 1995-03-08 | $5.22 | $5.42 | 442,800 | — | — |
| 1995-03-07 | $5.13 | $5.33 | 405,200 | — | — |
| 1995-03-06 | $5.22 | $5.42 | 236,400 | — | — |
| 1995-03-03 | $5.25 | $5.46 | 259,600 | — | — |
| 1995-03-02 | $5.25 | $5.46 | 218,800 | — | — |
| 1995-03-01 | $5.16 | $5.36 | 70,800 | — | — |
| 1995-02-28 | $5.22 | $5.42 | 322,400 | — | — |
| 1995-02-27 | $5.16 | $5.36 | 381,600 | — | — |
| 1995-02-24 | $5.13 | $5.33 | 281,200 | — | — |
| 1995-02-23 | $5.16 | $5.36 | 348,800 | — | — |
| 1995-02-22 | $5.09 | $5.29 | 214,400 | — | — |
| 1995-02-21 | $5.13 | $5.33 | 92,400 | — | — |
| 1995-02-17 | $5.13 | $5.33 | 261,200 | — | — |
| 1995-02-16 | $5.00 | $5.20 | 477,600 | — | — |
| 1995-02-15 | $4.94 | $5.13 | 277,200 | — | — |
| 1995-02-14 | $4.84 | $5.03 | 137,600 | — | — |
| 1995-02-13 | $4.84 | $5.03 | 264,800 | — | — |
| 1995-02-10 | $4.78 | $4.97 | 243,600 | — | — |
| 1995-02-09 | $4.69 | $4.87 | 278,800 | — | — |
| 1995-02-08 | $4.75 | $4.94 | 549,600 | — | — |
| 1995-02-07 | $4.69 | $4.87 | 437,200 | — | — |
| 1995-02-06 | $4.75 | $4.94 | 651,200 | — | — |
| 1995-02-03 | $4.50 | $4.68 | 243,600 | — | — |
| 1995-02-02 | $4.47 | $4.64 | 41,600 | — | — |
| 1995-02-01 | $4.47 | $4.64 | 46,000 | — | — |
| 1995-01-31 | $4.44 | $4.61 | 186,400 | — | — |
| 1995-01-30 | $4.47 | $4.64 | 193,200 | — | — |
| 1995-01-27 | $4.53 | $4.71 | 512,000 | — | — |
| 1995-01-26 | $4.63 | $4.81 | 145,200 | — | — |
| 1995-01-25 | $4.50 | $4.68 | 129,600 | — | — |
| 1995-01-24 | $4.53 | $4.71 | 345,600 | — | — |
| 1995-01-23 | $4.38 | $4.55 | 128,800 | — | — |
| 1995-01-20 | $4.53 | $4.71 | 76,400 | — | — |
| 1995-01-19 | $4.50 | $4.68 | 248,000 | — | — |
| 1995-01-18 | $4.56 | $4.74 | 606,000 | — | — |
| 1995-01-17 | $4.41 | $4.58 | 437,600 | — | — |
| 1995-01-16 | $4.31 | $4.48 | 480,800 | — | — |
| 1995-01-13 | $4.38 | $4.55 | 66,800 | — | — |
| 1995-01-12 | $4.31 | $4.48 | 374,400 | — | — |
| 1995-01-11 | $4.41 | $4.58 | 124,800 | — | — |
| 1995-01-10 | $4.31 | $4.48 | 289,600 | — | — |
| 1995-01-09 | $4.47 | $4.64 | 613,600 | — | — |
| 1995-01-06 | $4.56 | $4.73 | 404,800 | — | — |
| 1995-01-05 | $4.66 | $4.83 | 260,000 | — | — |
| 1995-01-04 | $4.72 | $4.90 | 68,400 | — | — |
| 1995-01-03 | $4.75 | $4.93 | 129,600 | — | — |