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
- 1995-05-23 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 | $5.50 | $5.50 | 127,800 | — | — |
| 1995-12-28 | $5.63 | $5.63 | 85,600 | — | — |
| 1995-12-27 | $5.31 | $5.31 | 306,400 | — | — |
| 1995-12-26 | $5.78 | $5.78 | 236,400 | — | — |
| 1995-12-22 | $5.50 | $5.50 | 518,600 | — | — |
| 1995-12-21 | $4.69 | $4.69 | 1,189,600 | — | — |
| 1995-12-20 | $4.25 | $4.25 | 100,000 | — | — |
| 1995-12-19 | $4.63 | $4.63 | 237,200 | — | — |
| 1995-12-18 | $4.50 | $4.50 | 82,400 | — | — |
| 1995-12-15 | $5.06 | $5.06 | 47,400 | — | — |
| 1995-12-14 | $5.13 | $5.13 | 104,400 | — | — |
| 1995-12-13 | $5.88 | $5.88 | 58,400 | — | — |
| 1995-12-12 | $5.88 | $5.88 | 109,200 | — | — |
| 1995-12-11 | $6.00 | $6.00 | 37,200 | — | — |
| 1995-12-08 | $6.00 | $6.00 | 31,000 | — | — |
| 1995-12-07 | $5.94 | $5.94 | 30,000 | — | — |
| 1995-12-06 | $6.13 | $6.13 | 230,000 | — | — |
| 1995-12-05 | $5.88 | $5.88 | 154,000 | — | — |
| 1995-12-04 | $6.00 | $6.00 | 159,800 | — | — |
| 1995-12-01 | $5.94 | $5.94 | 387,400 | — | — |
| 1995-11-30 | $5.25 | $5.25 | 95,000 | — | — |
| 1995-11-29 | $5.25 | $5.25 | 852,800 | — | — |
| 1995-11-28 | $4.50 | $4.50 | 253,800 | — | — |
| 1995-11-27 | $4.25 | $4.25 | 46,200 | — | — |
| 1995-11-24 | $4.38 | $4.38 | 80,800 | — | — |
| 1995-11-22 | $4.25 | $4.25 | 158,000 | — | — |
| 1995-11-21 | $4.75 | $4.75 | 46,000 | — | — |
| 1995-11-20 | $4.77 | $4.77 | 52,800 | — | — |
| 1995-11-17 | $4.81 | $4.81 | 147,600 | — | — |
| 1995-11-16 | $4.88 | $4.88 | 487,200 | — | — |
| 1995-11-15 | $4.75 | $4.75 | 109,200 | — | — |
| 1995-11-14 | $5.50 | $5.50 | 63,600 | — | — |
| 1995-11-13 | $6.00 | $6.00 | 28,000 | — | — |
| 1995-11-10 | $5.75 | $5.75 | 47,600 | — | — |
| 1995-11-09 | $5.75 | $5.75 | 59,600 | — | — |
| 1995-11-08 | $6.00 | $6.00 | 99,200 | — | — |
| 1995-11-07 | $6.00 | $6.00 | 98,000 | — | — |
| 1995-11-06 | $6.50 | $6.50 | 86,200 | — | — |
| 1995-11-03 | $6.88 | $6.88 | 37,000 | — | — |
| 1995-11-02 | $6.88 | $6.88 | 81,000 | — | — |
| 1995-11-01 | $6.50 | $6.50 | 17,000 | — | — |
| 1995-10-31 | $6.38 | $6.38 | 38,800 | — | — |
| 1995-10-30 | $6.75 | $6.75 | 18,600 | — | — |
| 1995-10-27 | $6.75 | $6.75 | 65,200 | — | — |
| 1995-10-26 | $6.38 | $6.38 | 36,400 | — | — |
| 1995-10-25 | $6.38 | $6.38 | 80,400 | — | — |
| 1995-10-24 | $6.38 | $6.38 | 54,400 | — | — |
| 1995-10-23 | $5.88 | $5.88 | 42,400 | — | — |
| 1995-10-20 | $6.13 | $6.13 | 194,600 | — | — |
| 1995-10-19 | $6.63 | $6.63 | 285,400 | — | — |
| 1995-10-18 | $7.25 | $7.25 | 35,600 | — | — |
| 1995-10-17 | $7.25 | $7.25 | 46,800 | — | — |
| 1995-10-16 | $7.31 | $7.31 | 139,600 | — | — |
| 1995-10-13 | $6.88 | $6.88 | 46,000 | — | — |
| 1995-10-12 | $6.94 | $6.94 | 33,000 | — | — |
| 1995-10-11 | $7.00 | $7.00 | 206,800 | — | — |
| 1995-10-10 | $7.06 | $7.06 | 200,000 | — | — |
| 1995-10-09 | $7.63 | $7.63 | 87,600 | — | — |
| 1995-10-06 | $7.88 | $7.88 | 115,400 | — | — |
| 1995-10-05 | $8.00 | $8.00 | 60,800 | — | — |
| 1995-10-04 | $8.75 | $8.75 | 24,600 | — | — |
| 1995-10-03 | $8.75 | $8.75 | 55,400 | — | — |
| 1995-10-02 | $8.50 | $8.50 | 35,600 | — | — |
| 1995-09-29 | $9.00 | $9.00 | 63,600 | — | — |
| 1995-09-28 | $8.50 | $8.50 | 62,400 | — | — |
| 1995-09-27 | $8.00 | $8.00 | 54,200 | — | — |
| 1995-09-26 | $8.13 | $8.13 | 22,800 | — | — |
| 1995-09-25 | $8.50 | $8.50 | 42,400 | — | — |
| 1995-09-22 | $8.81 | $8.81 | 83,400 | — | — |
| 1995-09-21 | $8.81 | $8.81 | 86,800 | — | — |
| 1995-09-20 | $8.50 | $8.50 | 96,600 | — | — |
| 1995-09-19 | $7.88 | $7.88 | 15,800 | — | — |
| 1995-09-18 | $7.88 | $7.88 | 6,200 | — | — |
| 1995-09-15 | $7.88 | $7.88 | 17,000 | — | — |
| 1995-09-14 | $8.25 | $8.25 | 58,400 | — | — |
| 1995-09-13 | $8.25 | $8.25 | 51,400 | — | — |
| 1995-09-12 | $8.63 | $8.63 | 5,000 | — | — |
| 1995-09-11 | $8.63 | $8.63 | 3,400 | — | — |
| 1995-09-08 | $8.50 | $8.50 | 48,400 | — | — |
| 1995-09-07 | $8.88 | $8.88 | 67,600 | — | — |
| 1995-09-06 | $8.88 | $8.88 | 19,400 | — | — |
| 1995-09-05 | $8.75 | $8.75 | 150,000 | — | — |
| 1995-09-01 | $7.63 | $7.63 | 62,200 | — | — |
| 1995-08-31 | $7.56 | $7.56 | 44,000 | — | — |
| 1995-08-30 | $7.50 | $7.50 | 46,600 | — | — |
| 1995-08-29 | $7.75 | $7.75 | 56,000 | — | — |
| 1995-08-28 | $7.75 | $7.75 | 24,600 | — | — |
| 1995-08-25 | $8.13 | $8.13 | 33,400 | — | — |
| 1995-08-24 | $7.88 | $7.88 | 60,600 | — | — |
| 1995-08-23 | $8.38 | $8.38 | 17,000 | — | — |
| 1995-08-22 | $8.38 | $8.38 | 29,600 | — | — |
| 1995-08-21 | $8.63 | $8.63 | 17,200 | — | — |
| 1995-08-18 | $8.88 | $8.88 | 25,200 | — | — |
| 1995-08-17 | $8.81 | $8.81 | 14,400 | — | — |
| 1995-08-16 | $8.81 | $8.81 | 9,200 | — | — |
| 1995-08-15 | $9.00 | $9.00 | 21,600 | — | — |
| 1995-08-14 | $9.00 | $9.00 | 10,000 | — | — |
| 1995-08-11 | $8.88 | $8.88 | 14,000 | — | — |
| 1995-08-10 | $8.63 | $8.63 | 8,400 | — | — |
| 1995-08-09 | $8.63 | $8.63 | 82,000 | — | — |
| 1995-08-08 | $8.31 | $8.31 | 15,000 | — | — |
| 1995-08-07 | $8.25 | $8.25 | 57,600 | — | — |
| 1995-08-04 | $8.63 | $8.63 | 30,600 | — | — |
| 1995-08-03 | $8.63 | $8.63 | 34,600 | — | — |
| 1995-08-02 | $8.75 | $8.75 | 33,400 | — | — |
| 1995-08-01 | $9.00 | $9.00 | 38,400 | — | — |
| 1995-07-31 | $8.88 | $8.88 | 33,800 | — | — |
| 1995-07-28 | $9.19 | $9.19 | 167,600 | — | — |
| 1995-07-27 | $8.88 | $8.88 | 46,600 | — | — |
| 1995-07-26 | $9.13 | $9.13 | 125,200 | — | — |
| 1995-07-25 | $9.00 | $9.00 | 398,000 | — | — |
| 1995-07-24 | $9.75 | $9.75 | 93,000 | — | — |
| 1995-07-21 | $8.88 | $8.88 | 81,200 | — | — |
| 1995-07-20 | $8.88 | $8.88 | 20,200 | — | — |
| 1995-07-19 | $8.75 | $8.75 | 64,800 | — | — |
| 1995-07-18 | $9.63 | $9.63 | 98,600 | — | — |
| 1995-07-17 | $9.63 | $9.63 | 82,800 | — | — |
| 1995-07-14 | $8.88 | $8.88 | 78,800 | — | — |
| 1995-07-13 | $9.13 | $9.13 | 46,000 | — | — |
| 1995-07-12 | $9.19 | $9.19 | 129,800 | — | — |
| 1995-07-11 | $9.25 | $9.25 | 224,000 | — | — |
| 1995-07-10 | $9.13 | $9.13 | 658,600 | — | — |
| 1995-07-07 | $8.38 | $8.38 | 197,200 | — | — |
| 1995-07-06 | $8.13 | $8.13 | 22,000 | — | — |
| 1995-07-05 | $8.38 | $8.38 | 11,000 | — | — |
| 1995-07-03 | $8.19 | $8.19 | 22,400 | — | — |
| 1995-06-30 | $8.38 | $8.38 | 135,000 | — | — |
| 1995-06-29 | $8.38 | $8.38 | 101,000 | — | — |
| 1995-06-28 | $8.44 | $8.44 | 86,400 | — | — |
| 1995-06-27 | $8.19 | $8.19 | 164,400 | — | — |
| 1995-06-26 | $8.19 | $8.19 | 70,600 | — | — |
| 1995-06-23 | $8.25 | $8.25 | 87,400 | — | — |
| 1995-06-22 | $8.44 | $8.44 | 201,800 | — | — |
| 1995-06-21 | $8.88 | $8.88 | 284,800 | — | — |
| 1995-06-20 | $8.88 | $8.88 | 338,000 | — | — |
| 1995-06-19 | $9.22 | $9.22 | 204,000 | — | — |
| 1995-06-16 | $9.38 | $9.38 | 279,200 | — | — |
| 1995-06-15 | $9.56 | $9.56 | 303,400 | — | — |
| 1995-06-14 | $8.88 | $8.88 | 338,200 | — | — |
| 1995-06-13 | $8.13 | $8.13 | 88,600 | — | — |
| 1995-06-12 | $8.00 | $8.00 | 296,000 | — | — |
| 1995-06-09 | $8.00 | $8.00 | 279,000 | — | — |
| 1995-06-08 | $8.00 | $8.00 | 167,800 | — | — |
| 1995-06-07 | $7.50 | $7.50 | 56,400 | — | — |
| 1995-06-06 | $7.25 | $7.25 | 166,200 | — | — |
| 1995-06-05 | $6.88 | $6.88 | 132,600 | — | — |
| 1995-06-02 | $6.94 | $6.94 | 328,000 | — | — |
| 1995-06-01 | $6.88 | $6.88 | 431,000 | — | — |
| 1995-05-31 | $6.50 | $6.50 | 805,400 | — | — |
| 1995-05-30 | $6.75 | $6.75 | 507,400 | — | — |
| 1995-05-26 | $6.75 | $6.75 | 526,800 | — | — |
| 1995-05-25 | $6.88 | $6.88 | 1,171,200 | — | — |
| 1995-05-24 | $7.13 | $7.13 | 931,200 | — | — |
| 1995-05-23 | $7.22 | $7.22 | 3,686,200 | — | — |