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
- 1993-03-16 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 | $6.79 | $6.79 | 174,000 | — | — |
| 1995-12-28 | $6.88 | $6.87 | 89,400 | — | — |
| 1995-12-27 | $6.79 | $6.79 | 184,800 | — | — |
| 1995-12-26 | $6.92 | $6.92 | 42,300 | — | — |
| 1995-12-22 | $7.08 | $7.08 | 130,200 | — | — |
| 1995-12-21 | $6.88 | $6.87 | 110,400 | — | — |
| 1995-12-20 | $6.67 | $6.67 | 452,700 | — | — |
| 1995-12-19 | $6.54 | $6.54 | 179,400 | — | — |
| 1995-12-18 | $6.71 | $6.71 | 112,200 | — | — |
| 1995-12-15 | $7.00 | $7.00 | 110,700 | — | — |
| 1995-12-14 | $7.00 | $7.00 | 85,500 | — | — |
| 1995-12-13 | $7.21 | $7.21 | 33,000 | — | — |
| 1995-12-12 | $7.21 | $7.21 | 41,100 | — | — |
| 1995-12-11 | $7.25 | $7.25 | 76,500 | — | — |
| 1995-12-08 | $7.29 | $7.29 | 27,300 | — | — |
| 1995-12-07 | $7.08 | $7.08 | 17,700 | — | — |
| 1995-12-06 | $7.13 | $7.13 | 66,300 | — | — |
| 1995-12-05 | $7.13 | $7.13 | 137,100 | — | — |
| 1995-12-04 | $7.04 | $7.04 | 138,600 | — | — |
| 1995-12-01 | $7.29 | $7.29 | 102,300 | — | — |
| 1995-11-30 | $7.33 | $7.33 | 49,800 | — | — |
| 1995-11-29 | $7.33 | $7.33 | 33,000 | — | — |
| 1995-11-28 | $7.17 | $7.17 | 284,700 | — | — |
| 1995-11-27 | $7.13 | $7.13 | 179,700 | — | — |
| 1995-11-24 | $7.04 | $7.04 | 20,700 | — | — |
| 1995-11-22 | $7.17 | $7.17 | 63,300 | — | — |
| 1995-11-21 | $7.13 | $7.13 | 237,600 | — | — |
| 1995-11-20 | $7.17 | $7.17 | 193,200 | — | — |
| 1995-11-17 | $7.13 | $7.13 | 70,800 | — | — |
| 1995-11-16 | $7.00 | $7.00 | 57,900 | — | — |
| 1995-11-15 | $7.04 | $7.04 | 107,700 | — | — |
| 1995-11-14 | $7.17 | $7.17 | 170,400 | — | — |
| 1995-11-13 | $7.17 | $7.17 | 65,400 | — | — |
| 1995-11-10 | $7.42 | $7.42 | 75,600 | — | — |
| 1995-11-09 | $7.38 | $7.38 | 126,900 | — | — |
| 1995-11-08 | $7.13 | $7.13 | 16,200 | — | — |
| 1995-11-07 | $7.04 | $7.04 | 64,800 | — | — |
| 1995-11-06 | $6.96 | $6.96 | 24,300 | — | — |
| 1995-11-03 | $6.92 | $6.92 | 35,400 | — | — |
| 1995-11-02 | $6.75 | $6.75 | 162,000 | — | — |
| 1995-11-01 | $6.67 | $6.67 | 43,800 | — | — |
| 1995-10-31 | $6.58 | $6.58 | 70,800 | — | — |
| 1995-10-30 | $6.58 | $6.58 | 30,600 | — | — |
| 1995-10-27 | $6.63 | $6.62 | 30,000 | — | — |
| 1995-10-26 | $6.63 | $6.62 | 62,100 | — | — |
| 1995-10-25 | $6.58 | $6.58 | 99,900 | — | — |
| 1995-10-24 | $6.67 | $6.67 | 35,700 | — | — |
| 1995-10-23 | $6.83 | $6.83 | 22,200 | — | — |
| 1995-10-20 | $7.08 | $7.08 | 96,900 | — | — |
| 1995-10-19 | $7.17 | $7.17 | 204,300 | — | — |
| 1995-10-18 | $7.21 | $7.21 | 234,900 | — | — |
| 1995-10-17 | $6.79 | $6.79 | 72,600 | — | — |
| 1995-10-16 | $6.67 | $6.67 | 55,500 | — | — |
| 1995-10-13 | $6.58 | $6.58 | 76,800 | — | — |
| 1995-10-12 | $6.63 | $6.62 | 99,600 | — | — |
| 1995-10-11 | $6.71 | $6.71 | 149,700 | — | — |
| 1995-10-10 | $6.71 | $6.71 | 124,200 | — | — |
| 1995-10-09 | $6.71 | $6.71 | 118,500 | — | — |
| 1995-10-06 | $6.83 | $6.83 | 24,900 | — | — |
| 1995-10-05 | $6.83 | $6.83 | 15,000 | — | — |
| 1995-10-04 | $6.71 | $6.71 | 64,200 | — | — |
| 1995-10-03 | $6.67 | $6.67 | 422,700 | — | — |
| 1995-10-02 | $7.00 | $7.00 | 48,000 | — | — |
| 1995-09-29 | $7.17 | $7.17 | 36,000 | — | — |
| 1995-09-28 | $7.17 | $7.17 | 20,400 | — | — |
| 1995-09-27 | $7.25 | $7.25 | 16,500 | — | — |
| 1995-09-26 | $7.33 | $7.33 | 105,000 | — | — |
| 1995-09-25 | $7.50 | $7.50 | 31,800 | — | — |
| 1995-09-22 | $7.42 | $7.42 | 37,800 | — | — |
| 1995-09-21 | $7.42 | $7.42 | 52,200 | — | — |
| 1995-09-20 | $7.46 | $7.46 | 69,000 | — | — |
| 1995-09-19 | $7.50 | $7.50 | 16,500 | — | — |
| 1995-09-18 | $7.50 | $7.50 | 95,700 | — | — |
| 1995-09-15 | $7.67 | $7.67 | 93,300 | — | — |
| 1995-09-14 | $7.54 | $7.54 | 37,800 | — | — |
| 1995-09-13 | $7.63 | $7.62 | 85,200 | — | — |
| 1995-09-12 | $7.75 | $7.75 | 768,600 | — | — |
| 1995-09-11 | $7.58 | $7.58 | 45,900 | — | — |
| 1995-09-08 | $7.38 | $7.38 | 104,400 | — | — |
| 1995-09-07 | $7.25 | $7.25 | 108,900 | — | — |
| 1995-09-06 | $7.25 | $7.25 | 131,700 | — | — |
| 1995-09-05 | $7.08 | $7.08 | 24,600 | — | — |
| 1995-09-01 | $7.00 | $7.00 | 238,500 | — | — |
| 1995-08-31 | $7.04 | $7.04 | 28,800 | — | — |
| 1995-08-30 | $7.04 | $7.04 | 54,300 | — | — |
| 1995-08-29 | $6.88 | $6.87 | 501,000 | — | — |
| 1995-08-28 | $7.00 | $7.00 | 359,100 | — | — |
| 1995-08-25 | $6.96 | $6.96 | 30,300 | — | — |
| 1995-08-24 | $6.92 | $6.92 | 167,700 | — | — |
| 1995-08-23 | $6.92 | $6.92 | 120,600 | — | — |
| 1995-08-22 | $6.88 | $6.87 | 260,700 | — | — |
| 1995-08-21 | $6.92 | $6.92 | 33,600 | — | — |
| 1995-08-18 | $6.88 | $6.87 | 121,800 | — | — |
| 1995-08-17 | $6.71 | $6.71 | 79,200 | — | — |
| 1995-08-16 | $6.71 | $6.71 | 117,300 | — | — |
| 1995-08-15 | $6.58 | $6.58 | 45,000 | — | — |
| 1995-08-14 | $6.50 | $6.50 | 42,900 | — | — |
| 1995-08-11 | $6.42 | $6.42 | 81,300 | — | — |
| 1995-08-10 | $6.54 | $6.54 | 242,100 | — | — |
| 1995-08-09 | $6.38 | $6.37 | 133,800 | — | — |
| 1995-08-08 | $6.33 | $6.33 | 147,900 | — | — |
| 1995-08-07 | $6.33 | $6.33 | 129,000 | — | — |
| 1995-08-04 | $6.29 | $6.29 | 340,500 | — | — |
| 1995-08-03 | $6.25 | $6.25 | 68,700 | — | — |
| 1995-08-02 | $6.33 | $6.33 | 127,500 | — | — |
| 1995-08-01 | $6.29 | $6.29 | 250,800 | — | — |
| 1995-07-31 | $6.21 | $6.21 | 105,000 | — | — |
| 1995-07-28 | $6.25 | $6.25 | 602,400 | — | — |
| 1995-07-27 | $6.29 | $6.29 | 203,400 | — | — |
| 1995-07-26 | $6.33 | $6.33 | 126,900 | — | — |
| 1995-07-25 | $6.50 | $6.50 | 16,800 | — | — |
| 1995-07-24 | $6.58 | $6.58 | 56,400 | — | — |
| 1995-07-21 | $6.33 | $6.33 | 25,800 | — | — |
| 1995-07-20 | $6.33 | $6.33 | 62,400 | — | — |
| 1995-07-19 | $6.33 | $6.33 | 107,400 | — | — |
| 1995-07-18 | $6.42 | $6.42 | 72,600 | — | — |
| 1995-07-17 | $6.46 | $6.46 | 51,900 | — | — |
| 1995-07-14 | $6.46 | $6.46 | 607,200 | — | — |
| 1995-07-13 | $6.42 | $6.42 | 180,900 | — | — |
| 1995-07-12 | $6.50 | $6.50 | 63,300 | — | — |
| 1995-07-11 | $6.46 | $6.46 | 117,600 | — | — |
| 1995-07-10 | $6.58 | $6.58 | 468,000 | — | — |
| 1995-07-07 | $6.29 | $6.29 | 397,500 | — | — |
| 1995-07-06 | $6.00 | $6.00 | 317,100 | — | — |
| 1995-07-05 | $6.08 | $6.08 | 208,200 | — | — |
| 1995-07-03 | $6.08 | $6.08 | 46,800 | — | — |
| 1995-06-30 | $5.92 | $5.92 | 155,400 | — | — |
| 1995-06-29 | $5.79 | $5.79 | 257,700 | — | — |
| 1995-06-28 | $5.92 | $5.92 | 378,900 | — | — |
| 1995-06-27 | $5.83 | $5.83 | 152,100 | — | — |
| 1995-06-26 | $5.83 | $5.83 | 405,000 | — | — |
| 1995-06-23 | $5.92 | $5.92 | 133,800 | — | — |
| 1995-06-22 | $5.92 | $5.92 | 153,600 | — | — |
| 1995-06-21 | $5.88 | $5.88 | 258,900 | — | — |
| 1995-06-20 | $5.92 | $5.92 | 1,587,000 | — | — |
| 1995-06-19 | $5.75 | $5.75 | 1,191,900 | — | — |
| 1995-06-16 | $6.96 | $6.96 | 102,900 | — | — |
| 1995-06-15 | $7.04 | $7.04 | 109,800 | — | — |
| 1995-06-14 | $7.33 | $7.33 | 259,200 | — | — |
| 1995-06-13 | $7.21 | $7.21 | 301,200 | — | — |
| 1995-06-12 | $7.08 | $7.08 | 142,800 | — | — |
| 1995-06-09 | $7.00 | $7.00 | 53,400 | — | — |
| 1995-06-08 | $6.92 | $6.92 | 95,700 | — | — |
| 1995-06-07 | $6.67 | $6.67 | 41,100 | — | — |
| 1995-06-06 | $6.54 | $6.54 | 143,100 | — | — |
| 1995-06-05 | $6.42 | $6.42 | 366,000 | — | — |
| 1995-06-02 | $6.42 | $6.42 | 174,300 | — | — |
| 1995-06-01 | $6.63 | $6.62 | 105,600 | — | — |
| 1995-05-31 | $6.67 | $6.67 | 95,400 | — | — |
| 1995-05-30 | $6.63 | $6.62 | 100,800 | — | — |
| 1995-05-26 | $6.54 | $6.54 | 154,500 | — | — |
| 1995-05-25 | $6.63 | $6.62 | 129,600 | — | — |
| 1995-05-24 | $6.79 | $6.79 | 91,800 | — | — |
| 1995-05-23 | $6.75 | $6.75 | 174,000 | — | — |
| 1995-05-22 | $6.75 | $6.75 | 79,500 | — | — |
| 1995-05-19 | $6.71 | $6.71 | 30,600 | — | — |
| 1995-05-18 | $6.75 | $6.75 | 93,900 | — | — |
| 1995-05-17 | $6.88 | $6.87 | 321,000 | — | — |
| 1995-05-16 | $6.88 | $6.87 | 487,200 | — | — |
| 1995-05-15 | $6.54 | $6.54 | 270,600 | — | — |
| 1995-05-12 | $6.46 | $6.46 | 130,500 | — | — |
| 1995-05-11 | $6.46 | $6.46 | 205,200 | — | — |
| 1995-05-10 | $6.46 | $6.46 | 358,200 | — | — |
| 1995-05-09 | $6.42 | $6.42 | 94,200 | — | — |
| 1995-05-08 | $6.42 | $6.42 | 284,100 | — | — |
| 1995-05-05 | $6.17 | $6.17 | 371,400 | — | — |
| 1995-05-04 | $6.00 | $6.00 | 249,000 | — | — |
| 1995-05-03 | $6.08 | $6.08 | 363,300 | — | — |
| 1995-05-02 | $6.25 | $6.25 | 40,500 | — | — |
| 1995-05-01 | $6.29 | $6.29 | 269,400 | — | — |
| 1995-04-28 | $6.25 | $6.25 | 50,400 | — | — |
| 1995-04-27 | $6.25 | $6.25 | 79,800 | — | — |
| 1995-04-26 | $6.21 | $6.21 | 68,400 | — | — |
| 1995-04-25 | $6.21 | $6.21 | 183,300 | — | — |
| 1995-04-24 | $6.04 | $6.04 | 714,600 | — | — |
| 1995-04-21 | $5.92 | $5.92 | 1,345,500 | — | — |
| 1995-04-20 | $5.92 | $5.92 | 1,113,600 | — | — |
| 1995-04-19 | $6.75 | $6.75 | 77,100 | — | — |
| 1995-04-18 | $6.83 | $6.83 | 45,600 | — | — |
| 1995-04-17 | $6.96 | $6.96 | 310,200 | — | — |
| 1995-04-13 | $6.79 | $6.79 | 226,200 | — | — |
| 1995-04-12 | $6.75 | $6.75 | 1,119,000 | — | — |
| 1995-04-11 | $6.58 | $6.58 | 468,300 | — | — |
| 1995-04-10 | $6.67 | $6.67 | 563,400 | — | — |
| 1995-04-07 | $6.75 | $6.75 | 138,600 | — | — |
| 1995-04-06 | $6.83 | $6.83 | 311,400 | — | — |
| 1995-04-05 | $7.00 | $7.00 | 118,200 | — | — |
| 1995-04-04 | $7.00 | $7.00 | 235,800 | — | — |
| 1995-04-03 | $6.96 | $6.96 | 103,800 | — | — |
| 1995-03-31 | $6.96 | $6.96 | 228,600 | — | — |
| 1995-03-30 | $7.00 | $7.00 | 900,900 | — | — |
| 1995-03-29 | $7.08 | $7.08 | 236,400 | — | — |
| 1995-03-28 | $7.33 | $7.33 | 116,100 | — | — |
| 1995-03-27 | $7.50 | $7.50 | 244,800 | — | — |
| 1995-03-24 | $7.50 | $7.50 | 63,900 | — | — |
| 1995-03-23 | $7.54 | $7.54 | 664,500 | — | — |
| 1995-03-22 | $7.79 | $7.79 | 51,000 | — | — |
| 1995-03-21 | $7.75 | $7.75 | 201,600 | — | — |
| 1995-03-20 | $7.75 | $7.75 | 435,600 | — | — |
| 1995-03-17 | $7.75 | $7.75 | 165,300 | — | — |
| 1995-03-16 | $7.96 | $7.96 | 244,800 | — | — |
| 1995-03-15 | $7.75 | $7.75 | 998,400 | — | — |
| 1995-03-14 | $8.00 | $8.00 | 76,200 | — | — |
| 1995-03-13 | $7.96 | $7.96 | 333,300 | — | — |
| 1995-03-10 | $7.79 | $7.79 | 147,300 | — | — |
| 1995-03-09 | $7.75 | $7.75 | 126,900 | — | — |
| 1995-03-08 | $7.79 | $7.79 | 13,200 | — | — |
| 1995-03-07 | $7.67 | $7.67 | 126,600 | — | — |
| 1995-03-06 | $7.83 | $7.83 | 82,800 | — | — |
| 1995-03-03 | $7.92 | $7.92 | 403,200 | — | — |
| 1995-03-02 | $7.88 | $7.88 | 31,500 | — | — |
| 1995-03-01 | $7.88 | $7.88 | 30,900 | — | — |
| 1995-02-28 | $7.83 | $7.83 | 41,100 | — | — |
| 1995-02-27 | $7.75 | $7.75 | 29,700 | — | — |
| 1995-02-24 | $7.79 | $7.79 | 30,900 | — | — |
| 1995-02-23 | $8.00 | $8.00 | 149,700 | — | — |
| 1995-02-22 | $7.92 | $7.92 | 80,100 | — | — |
| 1995-02-21 | $7.46 | $7.46 | 39,300 | — | — |
| 1995-02-17 | $7.50 | $7.50 | 27,900 | — | — |
| 1995-02-16 | $7.33 | $7.33 | 125,400 | — | — |
| 1995-02-15 | $7.58 | $7.58 | 88,200 | — | — |
| 1995-02-14 | $7.54 | $7.54 | 81,000 | — | — |
| 1995-02-13 | $7.63 | $7.62 | 173,700 | — | — |
| 1995-02-10 | $7.67 | $7.67 | 112,800 | — | — |
| 1995-02-09 | $7.79 | $7.79 | 67,800 | — | — |
| 1995-02-08 | $7.79 | $7.79 | 139,800 | — | — |
| 1995-02-07 | $7.88 | $7.88 | 407,700 | — | — |
| 1995-02-06 | $7.83 | $7.83 | 1,075,200 | — | — |
| 1995-02-03 | $7.33 | $7.33 | 353,700 | — | — |
| 1995-02-02 | $7.25 | $7.25 | 117,300 | — | — |
| 1995-02-01 | $7.21 | $7.21 | 149,400 | — | — |
| 1995-01-31 | $7.42 | $7.42 | 41,700 | — | — |
| 1995-01-30 | $7.58 | $7.58 | 22,800 | — | — |
| 1995-01-27 | $7.63 | $7.62 | 307,500 | — | — |
| 1995-01-26 | $7.67 | $7.67 | 7,800 | — | — |
| 1995-01-25 | $7.67 | $7.67 | 92,700 | — | — |
| 1995-01-24 | $7.54 | $7.54 | 178,200 | — | — |
| 1995-01-23 | $7.67 | $7.67 | 150,600 | — | — |
| 1995-01-20 | $7.88 | $7.88 | 53,700 | — | — |
| 1995-01-19 | $8.25 | $8.25 | 130,800 | — | — |
| 1995-01-18 | $8.17 | $8.17 | 42,600 | — | — |
| 1995-01-17 | $8.17 | $8.17 | 5,400 | — | — |
| 1995-01-16 | $8.08 | $8.08 | 16,200 | — | — |
| 1995-01-13 | $8.00 | $8.00 | 23,100 | — | — |
| 1995-01-12 | $7.92 | $7.92 | 18,600 | — | — |
| 1995-01-11 | $7.96 | $7.96 | 389,100 | — | — |
| 1995-01-10 | $8.13 | $8.12 | 17,100 | — | — |
| 1995-01-09 | $8.13 | $8.12 | 154,500 | — | — |
| 1995-01-06 | $8.13 | $8.12 | 113,700 | — | — |
| 1995-01-05 | $8.04 | $8.04 | 161,400 | — | — |
| 1995-01-04 | $8.00 | $8.00 | 37,800 | — | — |
| 1995-01-03 | $8.17 | $8.17 | 38,100 | — | — |