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
- 1993-11-23 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 | $6.59 | $6.68 | 18,600 | — | — |
| 1995-12-28 | $6.59 | $6.68 | 139,200 | — | — |
| 1995-12-27 | $6.67 | $6.75 | 44,400 | — | — |
| 1995-12-26 | $6.67 | $6.75 | 12,600 | — | — |
| 1995-12-22 | $6.65 | $6.73 | 143,400 | — | — |
| 1995-12-21 | $6.71 | $6.79 | 478,800 | — | — |
| 1995-12-20 | $6.63 | $6.71 | 468,600 | — | — |
| 1995-12-19 | $6.63 | $6.71 | 506,400 | — | — |
| 1995-12-18 | $6.58 | $6.67 | 590,400 | — | — |
| 1995-12-15 | $6.90 | $6.98 | 384,000 | — | — |
| 1995-12-14 | $6.88 | $6.96 | 541,800 | — | — |
| 1995-12-13 | $6.63 | $6.71 | 4,200 | — | — |
| 1995-12-12 | $6.65 | $6.73 | 35,400 | — | — |
| 1995-12-11 | $6.58 | $6.67 | 208,800 | — | — |
| 1995-12-08 | $6.58 | $6.67 | 73,200 | — | — |
| 1995-12-07 | $6.60 | $6.69 | 31,800 | — | — |
| 1995-12-06 | $6.63 | $6.71 | 94,200 | — | — |
| 1995-12-05 | $6.75 | $6.83 | 26,400 | — | — |
| 1995-12-04 | $6.67 | $6.75 | 42,000 | — | — |
| 1995-12-01 | $6.67 | $6.75 | 48,000 | — | — |
| 1995-11-30 | $6.71 | $6.79 | 87,000 | — | — |
| 1995-11-29 | $6.79 | $6.88 | 102,000 | — | — |
| 1995-11-28 | $6.71 | $6.79 | 120,600 | — | — |
| 1995-11-27 | $6.81 | $6.90 | 627,000 | — | — |
| 1995-11-24 | $6.79 | $6.88 | 37,200 | — | — |
| 1995-11-22 | $6.75 | $6.83 | 222,600 | — | — |
| 1995-11-21 | $6.58 | $6.67 | 320,400 | — | — |
| 1995-11-20 | $6.58 | $6.67 | 402,600 | — | — |
| 1995-11-17 | $6.65 | $6.73 | 220,200 | — | — |
| 1995-11-16 | $6.63 | $6.71 | 419,400 | — | — |
| 1995-11-15 | $6.63 | $6.71 | 147,000 | — | — |
| 1995-11-14 | $6.67 | $6.75 | 81,600 | — | — |
| 1995-11-13 | $6.75 | $6.83 | 393,600 | — | — |
| 1995-11-10 | $6.88 | $6.96 | 7,200 | — | — |
| 1995-11-09 | $6.90 | $6.98 | 204,000 | — | — |
| 1995-11-08 | $6.89 | $6.97 | 114,000 | — | — |
| 1995-11-07 | $6.96 | $7.05 | 384,000 | — | — |
| 1995-11-06 | $7.00 | $7.09 | 198,600 | — | — |
| 1995-11-03 | $7.00 | $7.09 | 967,800 | — | — |
| 1995-11-02 | $6.71 | $6.79 | 135,600 | — | — |
| 1995-11-01 | $6.67 | $6.75 | 25,200 | — | — |
| 1995-10-31 | $6.67 | $6.75 | 120,000 | — | — |
| 1995-10-30 | $6.74 | $6.82 | 465,600 | — | — |
| 1995-10-27 | $6.63 | $6.68 | 436,800 | — | — |
| 1995-10-26 | $6.58 | $6.64 | 295,200 | — | — |
| 1995-10-25 | $6.92 | $6.98 | 161,400 | — | — |
| 1995-10-24 | $7.13 | $7.19 | 7,200 | — | — |
| 1995-10-23 | $7.02 | $7.08 | 13,200 | — | — |
| 1995-10-20 | $7.00 | $7.06 | 40,800 | — | — |
| 1995-10-19 | $7.13 | $7.19 | 18,600 | — | — |
| 1995-10-18 | $7.13 | $7.19 | 455,400 | — | — |
| 1995-10-17 | $6.88 | $6.93 | 6,600 | — | — |
| 1995-10-16 | $6.88 | $6.93 | 29,400 | — | — |
| 1995-10-13 | $6.83 | $6.89 | 57,600 | — | — |
| 1995-10-12 | $6.79 | $6.85 | 412,800 | — | — |
| 1995-10-11 | $6.67 | $6.72 | 51,000 | — | — |
| 1995-10-10 | $6.52 | $6.58 | 130,200 | — | — |
| 1995-10-09 | $6.58 | $6.64 | 59,400 | — | — |
| 1995-10-06 | $6.60 | $6.66 | 355,200 | — | — |
| 1995-10-05 | $6.65 | $6.70 | 575,400 | — | — |
| 1995-10-04 | $6.51 | $6.57 | 348,600 | — | — |
| 1995-10-03 | $6.54 | $6.60 | 829,800 | — | — |
| 1995-10-02 | $6.63 | $6.68 | 596,400 | — | — |
| 1995-09-29 | $6.65 | $6.70 | 630,600 | — | — |
| 1995-09-28 | $6.50 | $6.56 | 54,000 | — | — |
| 1995-09-27 | $6.44 | $6.49 | 121,200 | — | — |
| 1995-09-26 | $6.42 | $6.47 | 220,800 | — | — |
| 1995-09-25 | $6.42 | $6.47 | 530,400 | — | — |
| 1995-09-22 | $6.27 | $6.33 | 300,000 | — | — |
| 1995-09-21 | $6.25 | $6.30 | 813,000 | — | — |
| 1995-09-20 | $6.25 | $6.30 | 772,200 | — | — |
| 1995-09-19 | $6.02 | $6.07 | 297,600 | — | — |
| 1995-09-18 | $6.00 | $6.05 | 156,000 | — | — |
| 1995-09-15 | $6.13 | $6.18 | 165,000 | — | — |
| 1995-09-14 | $6.21 | $6.26 | 303,600 | — | — |
| 1995-09-13 | $6.33 | $6.39 | 101,400 | — | — |
| 1995-09-12 | $6.42 | $6.47 | 108,600 | — | — |
| 1995-09-11 | $6.42 | $6.47 | 402,600 | — | — |
| 1995-09-08 | $6.50 | $6.56 | 775,200 | — | — |
| 1995-09-07 | $6.17 | $6.22 | 291,600 | — | — |
| 1995-09-06 | $6.13 | $6.18 | 184,200 | — | — |
| 1995-09-05 | $6.13 | $6.18 | 327,000 | — | — |
| 1995-09-01 | $6.00 | $6.05 | 115,800 | — | — |
| 1995-08-31 | $6.08 | $6.14 | 226,200 | — | — |
| 1995-08-30 | $6.00 | $6.05 | 535,800 | — | — |
| 1995-08-29 | $5.93 | $5.98 | 188,400 | — | — |
| 1995-08-28 | $5.96 | $6.01 | 585,600 | — | — |
| 1995-08-25 | $5.79 | $5.84 | 63,600 | — | — |
| 1995-08-24 | $5.75 | $5.80 | 1,800 | — | — |
| 1995-08-23 | $5.73 | $5.78 | 164,400 | — | — |
| 1995-08-22 | $5.65 | $5.70 | 0 | — | — |
| 1995-08-21 | $5.65 | $5.70 | 6,000 | — | — |
| 1995-08-18 | $5.63 | $5.67 | 8,400 | — | — |
| 1995-08-17 | $5.65 | $5.70 | 632,400 | — | — |
| 1995-08-16 | $5.71 | $5.76 | 223,800 | — | — |
| 1995-08-15 | $5.54 | $5.59 | 25,200 | — | — |
| 1995-08-14 | $5.58 | $5.63 | 230,400 | — | — |
| 1995-08-11 | $5.46 | $5.51 | 43,800 | — | — |
| 1995-08-10 | $5.50 | $5.55 | 156,600 | — | — |
| 1995-08-09 | $5.54 | $5.59 | 52,800 | — | — |
| 1995-08-08 | $5.54 | $5.59 | 28,200 | — | — |
| 1995-08-07 | $5.58 | $5.63 | 23,400 | — | — |
| 1995-08-04 | $5.50 | $5.55 | 5,400 | — | — |
| 1995-08-03 | $5.54 | $5.59 | 273,000 | — | — |
| 1995-08-02 | $5.67 | $5.72 | 217,200 | — | — |
| 1995-08-01 | $5.65 | $5.70 | 306,000 | — | — |
| 1995-07-31 | $5.71 | $5.76 | 630,600 | — | — |
| 1995-07-28 | $5.63 | $5.67 | 591,600 | — | — |
| 1995-07-27 | $5.60 | $5.64 | 494,400 | — | — |
| 1995-07-26 | $5.49 | $5.53 | 406,800 | — | — |
| 1995-07-25 | $5.54 | $5.58 | 362,400 | — | — |
| 1995-07-24 | $5.46 | $5.50 | 92,400 | — | — |
| 1995-07-21 | $5.40 | $5.43 | 140,400 | — | — |
| 1995-07-20 | $5.42 | $5.46 | 152,400 | — | — |
| 1995-07-19 | $5.29 | $5.33 | 573,600 | — | — |
| 1995-07-18 | $5.58 | $5.62 | 175,800 | — | — |
| 1995-07-17 | $5.54 | $5.58 | 108,600 | — | — |
| 1995-07-14 | $5.54 | $5.58 | 69,000 | — | — |
| 1995-07-13 | $5.54 | $5.58 | 102,600 | — | — |
| 1995-07-12 | $5.52 | $5.56 | 777,000 | — | — |
| 1995-07-11 | $5.33 | $5.37 | 26,400 | — | — |
| 1995-07-10 | $5.29 | $5.33 | 10,200 | — | — |
| 1995-07-07 | $5.33 | $5.37 | 3,600 | — | — |
| 1995-07-06 | $5.25 | $5.29 | 3,000 | — | — |
| 1995-07-05 | $5.29 | $5.33 | 22,200 | — | — |
| 1995-07-03 | $5.29 | $5.33 | 2,400 | — | — |
| 1995-06-30 | $5.29 | $5.33 | 6,000 | — | — |
| 1995-06-29 | $5.29 | $5.33 | 150,600 | — | — |
| 1995-06-28 | $5.29 | $5.33 | 187,200 | — | — |
| 1995-06-27 | $5.33 | $5.37 | 354,000 | — | — |
| 1995-06-26 | $5.33 | $5.37 | 21,600 | — | — |
| 1995-06-23 | $5.33 | $5.37 | 4,200 | — | — |
| 1995-06-22 | $5.40 | $5.43 | 370,800 | — | — |
| 1995-06-21 | $5.35 | $5.39 | 286,200 | — | — |
| 1995-06-20 | $5.40 | $5.43 | 45,600 | — | — |
| 1995-06-19 | $5.35 | $5.39 | 83,400 | — | — |
| 1995-06-16 | $5.33 | $5.37 | 18,000 | — | — |
| 1995-06-15 | $5.29 | $5.33 | 3,000 | — | — |
| 1995-06-14 | $5.33 | $5.37 | 4,800 | — | — |
| 1995-06-13 | $5.38 | $5.41 | 39,000 | — | — |
| 1995-06-12 | $5.30 | $5.34 | 0 | — | — |
| 1995-06-09 | $5.30 | $5.34 | 364,800 | — | — |
| 1995-06-08 | $5.29 | $5.33 | 513,600 | — | — |
| 1995-06-07 | $5.42 | $5.46 | 1,200 | — | — |
| 1995-06-06 | $5.42 | $5.46 | 19,200 | — | — |
| 1995-06-05 | $5.42 | $5.46 | 165,600 | — | — |
| 1995-06-02 | $5.38 | $5.41 | 9,600 | — | — |
| 1995-06-01 | $5.33 | $5.37 | 106,200 | — | — |
| 1995-05-31 | $5.42 | $5.46 | 14,400 | — | — |
| 1995-05-30 | $5.33 | $5.37 | 940,200 | — | — |
| 1995-05-26 | $5.33 | $5.37 | 12,600 | — | — |
| 1995-05-25 | $5.38 | $5.41 | 3,000 | — | — |
| 1995-05-24 | $5.38 | $5.41 | 330,000 | — | — |
| 1995-05-23 | $5.38 | $5.41 | 22,800 | — | — |
| 1995-05-22 | $5.33 | $5.37 | 250,200 | — | — |
| 1995-05-19 | $5.33 | $5.37 | 598,200 | — | — |
| 1995-05-18 | $5.27 | $5.31 | 298,200 | — | — |
| 1995-05-17 | $5.42 | $5.46 | 1,800 | — | — |
| 1995-05-16 | $5.33 | $5.37 | 100,800 | — | — |
| 1995-05-15 | $5.31 | $5.35 | 279,000 | — | — |
| 1995-05-12 | $5.29 | $5.33 | 34,800 | — | — |
| 1995-05-11 | $5.31 | $5.35 | 37,200 | — | — |
| 1995-05-10 | $5.35 | $5.39 | 70,800 | — | — |
| 1995-05-09 | $5.38 | $5.41 | 156,600 | — | — |
| 1995-05-08 | $5.46 | $5.50 | 642,000 | — | — |
| 1995-05-05 | $5.25 | $5.29 | 327,000 | — | — |
| 1995-05-04 | $5.29 | $5.33 | 174,000 | — | — |
| 1995-05-03 | $5.33 | $5.37 | 75,600 | — | — |
| 1995-05-02 | $5.25 | $5.29 | 279,000 | — | — |
| 1995-05-01 | $5.13 | $5.16 | 149,400 | — | — |
| 1995-04-28 | $5.08 | $5.12 | 9,600 | — | — |
| 1995-04-27 | $5.13 | $5.16 | 385,200 | — | — |
| 1995-04-26 | $4.96 | $4.99 | 474,000 | — | — |
| 1995-04-25 | $5.01 | $5.05 | 34,800 | — | — |
| 1995-04-24 | $5.00 | $5.03 | 195,000 | — | — |
| 1995-04-21 | $4.96 | $4.99 | 102,000 | — | — |
| 1995-04-20 | $4.98 | $5.01 | 111,600 | — | — |
| 1995-04-19 | $5.02 | $5.05 | 598,200 | — | — |
| 1995-04-18 | $4.92 | $4.94 | 34,200 | — | — |
| 1995-04-17 | $4.92 | $4.94 | 550,800 | — | — |
| 1995-04-13 | $4.88 | $4.90 | 183,000 | — | — |
| 1995-04-12 | $4.75 | $4.78 | 129,000 | — | — |
| 1995-04-11 | $4.65 | $4.67 | 301,800 | — | — |
| 1995-04-10 | $4.67 | $4.69 | 21,000 | — | — |
| 1995-04-07 | $4.67 | $4.69 | 200,400 | — | — |
| 1995-04-06 | $4.60 | $4.63 | 114,000 | — | — |
| 1995-04-05 | $4.58 | $4.61 | 120,600 | — | — |
| 1995-04-04 | $4.58 | $4.61 | 40,200 | — | — |
| 1995-04-03 | $4.65 | $4.67 | 72,600 | — | — |
| 1995-03-31 | $4.71 | $4.73 | 180,600 | — | — |
| 1995-03-30 | $4.67 | $4.69 | 25,800 | — | — |
| 1995-03-29 | $4.67 | $4.69 | 94,800 | — | — |
| 1995-03-28 | $4.67 | $4.69 | 69,000 | — | — |
| 1995-03-27 | $4.71 | $4.73 | 21,600 | — | — |
| 1995-03-24 | $4.75 | $4.78 | 25,200 | — | — |
| 1995-03-23 | $4.75 | $4.78 | 7,200 | — | — |
| 1995-03-22 | $4.67 | $4.69 | 14,400 | — | — |
| 1995-03-21 | $4.71 | $4.73 | 232,200 | — | — |
| 1995-03-20 | $4.67 | $4.69 | 79,200 | — | — |
| 1995-03-17 | $4.79 | $4.82 | 111,600 | — | — |
| 1995-03-16 | $4.81 | $4.84 | 149,400 | — | — |
| 1995-03-15 | $4.83 | $4.86 | 124,800 | — | — |
| 1995-03-14 | $4.79 | $4.82 | 53,400 | — | — |
| 1995-03-13 | $4.88 | $4.90 | 123,000 | — | — |
| 1995-03-10 | $4.83 | $4.86 | 658,200 | — | — |
| 1995-03-09 | $4.79 | $4.82 | 215,400 | — | — |
| 1995-03-08 | $4.75 | $4.78 | 138,600 | — | — |
| 1995-03-07 | $4.67 | $4.69 | 87,000 | — | — |
| 1995-03-06 | $4.75 | $4.78 | 24,000 | — | — |
| 1995-03-03 | $4.83 | $4.86 | 18,000 | — | — |
| 1995-03-02 | $4.77 | $4.80 | 149,400 | — | — |
| 1995-03-01 | $4.67 | $4.69 | 15,000 | — | — |
| 1995-02-28 | $4.75 | $4.78 | 212,400 | — | — |
| 1995-02-27 | $4.67 | $4.69 | 39,600 | — | — |
| 1995-02-24 | $4.71 | $4.73 | 44,400 | — | — |
| 1995-02-23 | $4.71 | $4.73 | 249,600 | — | — |
| 1995-02-22 | $4.63 | $4.65 | 60,000 | — | — |
| 1995-02-21 | $4.67 | $4.69 | 172,200 | — | — |
| 1995-02-17 | $4.73 | $4.76 | 217,200 | — | — |
| 1995-02-16 | $4.79 | $4.82 | 292,200 | — | — |
| 1995-02-15 | $4.88 | $4.90 | 25,800 | — | — |
| 1995-02-14 | $4.88 | $4.90 | 331,200 | — | — |
| 1995-02-13 | $4.79 | $4.82 | 141,600 | — | — |
| 1995-02-10 | $4.75 | $4.78 | 172,800 | — | — |
| 1995-02-09 | $4.71 | $4.73 | 157,800 | — | — |
| 1995-02-08 | $4.67 | $4.69 | 36,600 | — | — |
| 1995-02-07 | $4.63 | $4.65 | 222,000 | — | — |
| 1995-02-06 | $4.69 | $4.71 | 341,400 | — | — |
| 1995-02-03 | $4.56 | $4.59 | 408,600 | — | — |
| 1995-02-02 | $4.50 | $4.52 | 81,600 | — | — |
| 1995-02-01 | $4.46 | $4.48 | 200,400 | — | — |
| 1995-01-31 | $4.46 | $4.48 | 154,200 | — | — |
| 1995-01-30 | $4.40 | $4.42 | 124,200 | — | — |
| 1995-01-27 | $4.58 | $4.61 | 580,200 | — | — |
| 1995-01-26 | $4.50 | $4.52 | 340,800 | — | — |
| 1995-01-25 | $4.50 | $4.52 | 264,600 | — | — |
| 1995-01-24 | $4.50 | $4.52 | 361,200 | — | — |
| 1995-01-23 | $4.29 | $4.31 | 115,800 | — | — |
| 1995-01-20 | $4.33 | $4.35 | 151,200 | — | — |
| 1995-01-19 | $4.21 | $4.22 | 120,000 | — | — |
| 1995-01-18 | $4.33 | $4.35 | 364,800 | — | — |
| 1995-01-17 | $4.33 | $4.35 | 144,000 | — | — |
| 1995-01-16 | $4.38 | $4.39 | 306,600 | — | — |
| 1995-01-13 | $4.21 | $4.22 | 1,218,600 | — | — |
| 1995-01-12 | $4.04 | $4.06 | 239,400 | — | — |
| 1995-01-11 | $4.21 | $4.22 | 124,200 | — | — |
| 1995-01-10 | $4.25 | $4.27 | 6,000 | — | — |
| 1995-01-09 | $4.25 | $4.27 | 17,400 | — | — |
| 1995-01-06 | $4.25 | $4.27 | 144,600 | — | — |
| 1995-01-05 | $4.29 | $4.31 | 102,000 | — | — |
| 1995-01-04 | $4.33 | $4.35 | 14,400 | — | — |
| 1995-01-03 | $4.25 | $4.27 | 319,200 | — | — |