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
- 1994-10-11 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 | $6.40 | $6.40 | 32,270 | — | — |
| 1995-12-28 | $6.52 | $6.52 | 223,783 | — | — |
| 1995-12-27 | $6.28 | $6.28 | 22,990 | — | — |
| 1995-12-26 | $6.40 | $6.40 | 36,489 | — | — |
| 1995-12-22 | $6.28 | $6.28 | 74,876 | — | — |
| 1995-12-21 | $6.16 | $6.16 | 9,175 | — | — |
| 1995-12-20 | $6.16 | $6.16 | 127,288 | — | — |
| 1995-12-19 | $6.40 | $6.40 | 16,557 | — | — |
| 1995-12-18 | $6.28 | $6.28 | 28,157 | — | — |
| 1995-12-15 | $6.40 | $6.40 | 38,703 | — | — |
| 1995-12-14 | $6.40 | $6.40 | 10,335 | — | — |
| 1995-12-13 | $6.52 | $6.52 | 20,037 | — | — |
| 1995-12-12 | $6.28 | $6.28 | 19,615 | — | — |
| 1995-12-11 | $6.28 | $6.28 | 13,393 | — | — |
| 1995-12-08 | $6.40 | $6.40 | 9,491 | — | — |
| 1995-12-07 | $6.40 | $6.40 | 15,081 | — | — |
| 1995-12-06 | $6.40 | $6.40 | 50,936 | — | — |
| 1995-12-05 | $6.28 | $6.28 | 171,265 | — | — |
| 1995-12-04 | $6.40 | $6.40 | 12,022 | — | — |
| 1995-12-01 | $6.28 | $6.28 | 6,222 | — | — |
| 1995-11-30 | $6.28 | $6.28 | 23,201 | — | — |
| 1995-11-29 | $6.40 | $6.40 | 13,604 | — | — |
| 1995-11-28 | $6.28 | $6.28 | 91,643 | — | — |
| 1995-11-27 | $6.28 | $6.28 | 23,728 | — | — |
| 1995-11-24 | $6.16 | $6.16 | 949 | — | — |
| 1995-11-22 | $6.16 | $6.16 | 10,124 | — | — |
| 1995-11-21 | $6.16 | $6.16 | 29,528 | — | — |
| 1995-11-20 | $6.16 | $6.16 | 42,711 | — | — |
| 1995-11-17 | $6.05 | $6.05 | 32,059 | — | — |
| 1995-11-16 | $6.16 | $6.16 | 15,608 | — | — |
| 1995-11-15 | $6.16 | $6.16 | 45,558 | — | — |
| 1995-11-14 | $6.16 | $6.16 | 33,852 | — | — |
| 1995-11-13 | $6.16 | $6.16 | 32,692 | — | — |
| 1995-11-10 | $6.16 | $6.16 | 8,015 | — | — |
| 1995-11-09 | $6.16 | $6.16 | 16,873 | — | — |
| 1995-11-08 | $6.16 | $6.16 | 45,980 | — | — |
| 1995-11-07 | $6.16 | $6.16 | 13,182 | — | — |
| 1995-11-06 | $6.16 | $6.16 | 15,713 | — | — |
| 1995-11-03 | $6.16 | $6.16 | 10,651 | — | — |
| 1995-11-02 | $6.16 | $6.16 | 12,233 | — | — |
| 1995-11-01 | $6.16 | $6.16 | 31,427 | — | — |
| 1995-10-31 | $6.28 | $6.28 | 21,303 | — | — |
| 1995-10-30 | $6.05 | $6.05 | 18,666 | — | — |
| 1995-10-27 | $6.05 | $6.05 | 5,589 | — | — |
| 1995-10-26 | $6.05 | $6.05 | 53,362 | — | — |
| 1995-10-25 | $6.16 | $6.16 | 74,876 | — | — |
| 1995-10-24 | $6.28 | $6.28 | 10,019 | — | — |
| 1995-10-23 | $6.28 | $6.28 | 12,550 | — | — |
| 1995-10-20 | $6.40 | $6.40 | 14,975 | — | — |
| 1995-10-19 | $6.28 | $6.28 | 11,179 | — | — |
| 1995-10-18 | $6.28 | $6.28 | 22,990 | — | — |
| 1995-10-17 | $6.40 | $6.40 | 11,706 | — | — |
| 1995-10-16 | $6.28 | $6.28 | 8,859 | — | — |
| 1995-10-13 | $6.40 | $6.40 | 28,896 | — | — |
| 1995-10-12 | $6.28 | $6.28 | 15,713 | — | — |
| 1995-10-11 | $6.16 | $6.16 | 31,110 | — | — |
| 1995-10-10 | $6.16 | $6.16 | 16,135 | — | — |
| 1995-10-09 | $6.28 | $6.28 | 31,110 | — | — |
| 1995-10-06 | $6.28 | $6.28 | 20,037 | — | — |
| 1995-10-05 | $6.28 | $6.28 | 18,033 | — | — |
| 1995-10-04 | $6.28 | $6.28 | 12,339 | — | — |
| 1995-10-03 | $6.40 | $6.40 | 30,267 | — | — |
| 1995-10-02 | $6.40 | $6.40 | 27,947 | — | — |
| 1995-09-29 | $6.52 | $6.52 | 12,339 | — | — |
| 1995-09-28 | $6.40 | $6.40 | 193,727 | — | — |
| 1995-09-27 | $6.40 | $6.40 | 46,718 | — | — |
| 1995-09-26 | $6.52 | $6.52 | 34,274 | — | — |
| 1995-09-25 | $6.52 | $6.52 | 11,179 | — | — |
| 1995-09-22 | $6.64 | $6.64 | 11,600 | — | — |
| 1995-09-21 | $6.52 | $6.52 | 51,042 | — | — |
| 1995-09-20 | $6.52 | $6.52 | 109,150 | — | — |
| 1995-09-19 | $6.40 | $6.40 | 17,612 | — | — |
| 1995-09-18 | $6.40 | $6.40 | 22,357 | — | — |
| 1995-09-15 | $6.64 | $6.64 | 10,546 | — | — |
| 1995-09-14 | $6.52 | $6.52 | 47,878 | — | — |
| 1995-09-13 | $6.52 | $6.52 | 20,353 | — | — |
| 1995-09-12 | $6.52 | $6.52 | 8,015 | — | — |
| 1995-09-11 | $6.52 | $6.52 | 33,219 | — | — |
| 1995-09-08 | $6.64 | $6.64 | 73,505 | — | — |
| 1995-09-07 | $6.52 | $6.52 | 16,030 | — | — |
| 1995-09-06 | $6.52 | $6.52 | 66,755 | — | — |
| 1995-09-05 | $6.52 | $6.52 | 53,678 | — | — |
| 1995-09-01 | $6.52 | $6.52 | 31,532 | — | — |
| 1995-08-31 | $6.40 | $6.40 | 44,187 | — | — |
| 1995-08-30 | $6.52 | $6.52 | 74,665 | — | — |
| 1995-08-29 | $6.40 | $6.40 | 43,343 | — | — |
| 1995-08-28 | $6.64 | $6.64 | 30,478 | — | — |
| 1995-08-25 | $6.52 | $6.52 | 21,619 | — | — |
| 1995-08-24 | $6.52 | $6.52 | 93,436 | — | — |
| 1995-08-23 | $6.52 | $6.52 | 81,836 | — | — |
| 1995-08-22 | $6.76 | $6.76 | 49,882 | — | — |
| 1995-08-21 | $6.64 | $6.64 | 28,579 | — | — |
| 1995-08-18 | $6.64 | $6.64 | 28,368 | — | — |
| 1995-08-17 | $6.64 | $6.64 | 86,371 | — | — |
| 1995-08-16 | $6.76 | $6.76 | 19,404 | — | — |
| 1995-08-15 | $6.64 | $6.64 | 24,045 | — | — |
| 1995-08-14 | $6.76 | $6.76 | 24,783 | — | — |
| 1995-08-11 | $6.87 | $6.87 | 13,604 | — | — |
| 1995-08-10 | $6.87 | $6.87 | 58,424 | — | — |
| 1995-08-09 | $6.87 | $6.87 | 35,750 | — | — |
| 1995-08-08 | $7.23 | $7.23 | 111,786 | — | — |
| 1995-08-07 | $7.35 | $7.35 | 39,863 | — | — |
| 1995-08-04 | $7.23 | $7.23 | 14,975 | — | — |
| 1995-08-03 | $7.11 | $7.11 | 11,811 | — | — |
| 1995-08-02 | $7.35 | $7.35 | 34,696 | — | — |
| 1995-08-01 | $7.23 | $7.23 | 20,881 | — | — |
| 1995-07-31 | $7.47 | $7.47 | 18,139 | — | — |
| 1995-07-28 | $7.11 | $7.11 | 37,860 | — | — |
| 1995-07-27 | $7.11 | $7.11 | 14,975 | — | — |
| 1995-07-26 | $7.35 | $7.35 | 24,677 | — | — |
| 1995-07-25 | $7.23 | $7.23 | 17,295 | — | — |
| 1995-07-24 | $7.11 | $7.11 | 36,594 | — | — |
| 1995-07-21 | $6.99 | $6.99 | 6,117 | — | — |
| 1995-07-20 | $6.99 | $6.99 | 13,604 | — | — |
| 1995-07-19 | $6.99 | $6.99 | 10,335 | — | — |
| 1995-07-18 | $7.11 | $7.11 | 12,022 | — | — |
| 1995-07-17 | $7.23 | $7.23 | 17,190 | — | — |
| 1995-07-14 | $7.11 | $7.11 | 11,390 | — | — |
| 1995-07-13 | $7.23 | $7.23 | 13,077 | — | — |
| 1995-07-12 | $7.23 | $7.23 | 36,700 | — | — |
| 1995-07-11 | $7.23 | $7.23 | 19,826 | — | — |
| 1995-07-10 | $7.11 | $7.11 | 53,046 | — | — |
| 1995-07-07 | $7.23 | $7.23 | 10,862 | — | — |
| 1995-07-06 | $7.23 | $7.23 | 9,597 | — | — |
| 1995-07-05 | $7.11 | $7.11 | 20,670 | — | — |
| 1995-07-03 | $7.11 | $7.11 | 20,564 | — | — |
| 1995-06-30 | $7.11 | $7.11 | 24,783 | — | — |
| 1995-06-29 | $6.99 | $6.99 | 18,350 | — | — |
| 1995-06-28 | $6.99 | $6.99 | 14,659 | — | — |
| 1995-06-27 | $6.99 | $6.99 | 7,066 | — | — |
| 1995-06-26 | $6.99 | $6.99 | 19,615 | — | — |
| 1995-06-23 | $6.99 | $6.99 | 10,440 | — | — |
| 1995-06-22 | $6.99 | $6.99 | 22,990 | — | — |
| 1995-06-21 | $7.23 | $7.23 | 11,917 | — | — |
| 1995-06-20 | $7.23 | $7.23 | 18,561 | — | — |
| 1995-06-19 | $6.99 | $6.99 | 28,474 | — | — |
| 1995-06-16 | $6.76 | $6.76 | 10,546 | — | — |
| 1995-06-15 | $6.87 | $6.87 | 16,135 | — | — |
| 1995-06-14 | $6.64 | $6.64 | 14,975 | — | — |
| 1995-06-13 | $6.64 | $6.64 | 8,753 | — | — |
| 1995-06-12 | $6.76 | $6.76 | 4,957 | — | — |
| 1995-06-09 | $6.87 | $6.87 | 11,390 | — | — |
| 1995-06-08 | $6.87 | $6.87 | 13,710 | — | — |
| 1995-06-07 | $6.64 | $6.64 | 7,382 | — | — |
| 1995-06-06 | $6.76 | $6.76 | 7,171 | — | — |
| 1995-06-05 | $6.64 | $6.64 | 11,179 | — | — |
| 1995-06-02 | $6.64 | $6.64 | 20,143 | — | — |
| 1995-06-01 | $6.76 | $6.76 | 27,947 | — | — |
| 1995-05-31 | $6.64 | $6.64 | 5,589 | — | — |
| 1995-05-30 | $6.76 | $6.76 | 4,535 | — | — |
| 1995-05-26 | $6.64 | $6.64 | 3,797 | — | — |
| 1995-05-25 | $6.76 | $6.76 | 7,909 | — | — |
| 1995-05-24 | $6.64 | $6.64 | 10,124 | — | — |
| 1995-05-23 | $6.64 | $6.64 | 6,328 | — | — |
| 1995-05-22 | $6.64 | $6.64 | 15,291 | — | — |
| 1995-05-19 | $6.64 | $6.64 | 8,964 | — | — |
| 1995-05-18 | $6.64 | $6.64 | 6,538 | — | — |
| 1995-05-17 | $6.64 | $6.64 | 10,651 | — | — |
| 1995-05-16 | $6.64 | $6.64 | 12,971 | — | — |
| 1995-05-15 | $6.64 | $6.64 | 14,975 | — | — |
| 1995-05-12 | $6.76 | $6.76 | 14,026 | — | — |
| 1995-05-11 | $6.64 | $6.64 | 9,175 | — | — |
| 1995-05-10 | $6.64 | $6.64 | 16,346 | — | — |
| 1995-05-09 | $6.76 | $6.76 | 6,328 | — | — |
| 1995-05-08 | $6.76 | $6.76 | 19,826 | — | — |
| 1995-05-05 | $6.64 | $6.64 | 17,295 | — | — |
| 1995-05-04 | $6.76 | $6.76 | 9,386 | — | — |
| 1995-05-03 | $6.64 | $6.64 | 20,143 | — | — |
| 1995-05-02 | $6.76 | $6.76 | 15,081 | — | — |
| 1995-05-01 | $6.76 | $6.76 | 7,382 | — | — |
| 1995-04-28 | $6.87 | $6.87 | 10,124 | — | — |
| 1995-04-27 | $6.76 | $6.76 | 8,859 | — | — |
| 1995-04-26 | $6.87 | $6.87 | 7,066 | — | — |
| 1995-04-25 | $6.64 | $6.64 | 12,971 | — | — |
| 1995-04-24 | $6.76 | $6.76 | 18,139 | — | — |
| 1995-04-21 | $6.99 | $6.99 | 9,280 | — | — |
| 1995-04-20 | $6.76 | $6.76 | 4,640 | — | — |
| 1995-04-19 | $6.76 | $6.76 | 14,553 | — | — |
| 1995-04-18 | $6.87 | $6.87 | 15,608 | — | — |
| 1995-04-17 | $6.87 | $6.87 | 9,913 | — | — |
| 1995-04-13 | $6.76 | $6.76 | 7,382 | — | — |
| 1995-04-12 | $6.76 | $6.76 | 17,717 | — | — |
| 1995-04-11 | $6.76 | $6.76 | 16,662 | — | — |
| 1995-04-10 | $6.64 | $6.64 | 12,022 | — | — |
| 1995-04-07 | $6.76 | $6.76 | 7,698 | — | — |
| 1995-04-06 | $6.64 | $6.64 | 5,906 | — | — |
| 1995-04-05 | $6.64 | $6.64 | 14,553 | — | — |
| 1995-04-04 | $6.76 | $6.76 | 3,691 | — | — |
| 1995-04-03 | $6.64 | $6.64 | 10,229 | — | — |
| 1995-03-31 | $6.52 | $6.52 | 7,593 | — | — |
| 1995-03-30 | $6.52 | $6.52 | 5,906 | — | — |
| 1995-03-29 | $6.64 | $6.64 | 12,655 | — | — |
| 1995-03-28 | $6.64 | $6.64 | 4,324 | — | — |
| 1995-03-27 | $6.64 | $6.64 | 6,222 | — | — |
| 1995-03-24 | $6.76 | $6.76 | 5,906 | — | — |
| 1995-03-23 | $6.52 | $6.52 | 9,808 | — | — |
| 1995-03-22 | $6.64 | $6.64 | 15,081 | — | — |
| 1995-03-21 | $6.64 | $6.64 | 5,906 | — | — |
| 1995-03-20 | $6.64 | $6.64 | 10,757 | — | — |
| 1995-03-17 | $6.64 | $6.64 | 10,440 | — | — |
| 1995-03-16 | $6.64 | $6.64 | 6,011 | — | — |
| 1995-03-15 | $6.87 | $6.87 | 6,433 | — | — |
| 1995-03-14 | $6.76 | $6.76 | 8,226 | — | — |
| 1995-03-13 | $6.64 | $6.64 | 4,746 | — | — |
| 1995-03-10 | $6.76 | $6.76 | 3,902 | — | — |
| 1995-03-09 | $6.64 | $6.64 | 18,877 | — | — |
| 1995-03-08 | $6.87 | $6.87 | 8,120 | — | — |
| 1995-03-07 | $6.87 | $6.87 | 9,491 | — | — |
| 1995-03-06 | $6.99 | $6.99 | 10,862 | — | — |
| 1995-03-03 | $6.99 | $6.99 | 14,448 | — | — |
| 1995-03-02 | $6.99 | $6.99 | 9,175 | — | — |
| 1995-03-01 | $6.99 | $6.99 | 5,167 | — | — |
| 1995-02-28 | $7.11 | $7.11 | 10,546 | — | — |
| 1995-02-27 | $6.87 | $6.87 | 27,630 | — | — |
| 1995-02-24 | $7.11 | $7.11 | 7,382 | — | — |
| 1995-02-23 | $6.99 | $6.99 | 6,117 | — | — |
| 1995-02-22 | $6.99 | $6.99 | 8,437 | — | — |
| 1995-02-21 | $6.99 | $6.99 | 9,280 | — | — |
| 1995-02-17 | $6.99 | $6.99 | 4,429 | — | — |
| 1995-02-16 | $6.99 | $6.99 | 6,222 | — | — |
| 1995-02-15 | $6.99 | $6.99 | 12,760 | — | — |
| 1995-02-14 | $7.23 | $7.23 | 10,124 | — | — |
| 1995-02-13 | $7.11 | $7.11 | 10,757 | — | — |
| 1995-02-10 | $7.23 | $7.23 | 7,171 | — | — |
| 1995-02-09 | $7.11 | $7.11 | 6,433 | — | — |
| 1995-02-08 | $7.23 | $7.23 | 8,331 | — | — |
| 1995-02-07 | $7.11 | $7.11 | 6,117 | — | — |
| 1995-02-06 | $7.23 | $7.23 | 6,855 | — | — |
| 1995-02-03 | $7.23 | $7.23 | 7,277 | — | — |
| 1995-02-02 | $7.11 | $7.11 | 4,746 | — | — |
| 1995-02-01 | $7.23 | $7.23 | 16,346 | — | — |
| 1995-01-31 | $7.35 | $7.35 | 10,651 | — | — |
| 1995-01-30 | $7.23 | $7.23 | 7,277 | — | — |
| 1995-01-27 | $7.23 | $7.23 | 12,233 | — | — |
| 1995-01-26 | $7.23 | $7.23 | 8,437 | — | — |
| 1995-01-25 | $7.35 | $7.35 | 8,120 | — | — |
| 1995-01-24 | $7.23 | $7.23 | 8,015 | — | — |
| 1995-01-23 | $7.35 | $7.35 | 6,117 | — | — |
| 1995-01-20 | $7.47 | $7.47 | 4,640 | — | — |
| 1995-01-19 | $7.47 | $7.47 | 11,073 | — | — |
| 1995-01-18 | $7.47 | $7.47 | 6,855 | — | — |
| 1995-01-17 | $7.59 | $7.59 | 4,113 | — | — |
| 1995-01-16 | $7.59 | $7.59 | 9,913 | — | — |
| 1995-01-13 | $7.59 | $7.59 | 7,382 | — | — |
| 1995-01-12 | $7.59 | $7.59 | 18,666 | — | — |
| 1995-01-11 | $7.70 | $7.70 | 15,608 | — | — |
| 1995-01-10 | $7.59 | $7.59 | 16,662 | — | — |
| 1995-01-09 | $7.47 | $7.47 | 25,732 | — | — |
| 1995-01-06 | $7.35 | $7.35 | 14,448 | — | — |
| 1995-01-05 | $7.11 | $7.11 | 8,331 | — | — |
| 1995-01-04 | $7.11 | $7.11 | 12,339 | — | — |
| 1995-01-03 | $7.11 | $7.11 | 10,335 | — | — |