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
- 1972-06-01 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 | $6.29 | $18.02 | 600 | — | — |
| 1995-12-28 | $6.25 | $17.90 | 1,200 | — | — |
| 1995-12-27 | $6.21 | $17.78 | 3,600 | — | — |
| 1995-12-26 | $6.13 | $17.54 | 1,200 | — | — |
| 1995-12-22 | $6.15 | $17.60 | 4,200 | — | — |
| 1995-12-21 | $6.23 | $17.84 | 11,400 | — | — |
| 1995-12-20 | $6.17 | $17.66 | 3,000 | — | — |
| 1995-12-19 | $6.13 | $17.54 | 3,600 | — | — |
| 1995-12-18 | $6.13 | $17.54 | 5,400 | — | — |
| 1995-12-15 | $6.08 | $17.42 | 6,000 | — | — |
| 1995-12-14 | $5.96 | $17.07 | 14,400 | — | — |
| 1995-12-13 | $5.88 | $16.83 | 3,000 | — | — |
| 1995-12-12 | $5.81 | $16.65 | 3,000 | — | — |
| 1995-12-11 | $5.75 | $16.47 | 600 | — | — |
| 1995-12-08 | $5.75 | $16.47 | 3,600 | — | — |
| 1995-12-07 | $5.75 | $16.47 | 12,000 | — | — |
| 1995-12-06 | $5.75 | $16.47 | 2,400 | — | — |
| 1995-12-05 | $5.75 | $16.47 | 33,000 | — | — |
| 1995-12-04 | $5.77 | $16.53 | 2,400 | — | — |
| 1995-12-01 | $5.75 | $16.47 | 3,000 | — | — |
| 1995-11-30 | $5.79 | $16.59 | 4,800 | — | — |
| 1995-11-29 | $5.83 | $16.71 | 5,400 | — | — |
| 1995-11-28 | $5.88 | $16.83 | 600 | — | — |
| 1995-11-27 | $5.88 | $16.83 | 169,200 | — | — |
| 1995-11-24 | $5.88 | $16.83 | 2,400 | — | — |
| 1995-11-22 | $5.92 | $16.95 | 9,000 | — | — |
| 1995-11-21 | $5.83 | $16.71 | 600 | — | — |
| 1995-11-20 | $5.79 | $16.59 | 27,600 | — | — |
| 1995-11-17 | $5.75 | $16.47 | 2,400 | — | — |
| 1995-11-16 | $5.83 | $16.71 | 1,200 | — | — |
| 1995-11-15 | $5.79 | $16.59 | 4,800 | — | — |
| 1995-11-14 | $5.83 | $16.71 | 30,000 | — | — |
| 1995-11-13 | $5.83 | $16.71 | 8,400 | — | — |
| 1995-11-10 | $5.85 | $16.77 | 3,000 | — | — |
| 1995-11-09 | $5.90 | $16.89 | 1,800 | — | — |
| 1995-11-08 | $5.90 | $16.89 | 7,200 | — | — |
| 1995-11-07 | $5.83 | $16.71 | 0 | — | — |
| 1995-11-06 | $5.83 | $16.71 | 0 | — | — |
| 1995-11-03 | $5.83 | $16.71 | 1,200 | — | — |
| 1995-11-02 | $5.90 | $16.89 | 0 | — | — |
| 1995-11-01 | $5.90 | $16.89 | 600 | — | — |
| 1995-10-31 | $5.85 | $16.77 | 1,800 | — | — |
| 1995-10-30 | $5.94 | $17.01 | 4,200 | — | — |
| 1995-10-27 | $5.94 | $16.75 | 600 | — | — |
| 1995-10-26 | $5.98 | $16.87 | 0 | — | — |
| 1995-10-25 | $5.98 | $16.87 | 1,200 | — | — |
| 1995-10-24 | $6.04 | $17.04 | 4,800 | — | — |
| 1995-10-23 | $6.04 | $17.04 | 600 | — | — |
| 1995-10-20 | $6.08 | $17.16 | 600 | — | — |
| 1995-10-19 | $6.04 | $17.04 | 4,200 | — | — |
| 1995-10-18 | $6.13 | $17.28 | 0 | — | — |
| 1995-10-17 | $6.13 | $17.28 | 1,200 | — | — |
| 1995-10-16 | $6.17 | $17.39 | 1,200 | — | — |
| 1995-10-13 | $6.21 | $17.51 | 600 | — | — |
| 1995-10-12 | $6.21 | $17.51 | 1,800 | — | — |
| 1995-10-11 | $6.21 | $17.51 | 1,200 | — | — |
| 1995-10-10 | $6.25 | $17.63 | 0 | — | — |
| 1995-10-09 | $6.25 | $17.63 | 0 | — | — |
| 1995-10-06 | $6.25 | $17.63 | 0 | — | — |
| 1995-10-05 | $6.25 | $17.63 | 4,200 | — | — |
| 1995-10-04 | $6.25 | $17.63 | 3,000 | — | — |
| 1995-10-03 | $6.21 | $17.51 | 0 | — | — |
| 1995-10-02 | $6.21 | $17.51 | 9,000 | — | — |
| 1995-09-29 | $6.21 | $17.51 | 3,000 | — | — |
| 1995-09-28 | $6.27 | $17.69 | 0 | — | — |
| 1995-09-27 | $6.27 | $17.69 | 1,800 | — | — |
| 1995-09-26 | $6.27 | $17.69 | 13,800 | — | — |
| 1995-09-25 | $6.25 | $17.63 | 8,400 | — | — |
| 1995-09-22 | $6.21 | $17.51 | 600 | — | — |
| 1995-09-21 | $6.19 | $17.45 | 0 | — | — |
| 1995-09-20 | $6.19 | $17.45 | 3,600 | — | — |
| 1995-09-19 | $6.19 | $17.45 | 1,200 | — | — |
| 1995-09-18 | $6.17 | $17.39 | 9,000 | — | — |
| 1995-09-15 | $6.21 | $17.51 | 9,600 | — | — |
| 1995-09-14 | $6.21 | $17.51 | 4,200 | — | — |
| 1995-09-13 | $6.21 | $17.51 | 0 | — | — |
| 1995-09-12 | $6.21 | $17.51 | 51,000 | — | — |
| 1995-09-11 | $6.17 | $17.39 | 1,800 | — | — |
| 1995-09-08 | $6.15 | $17.34 | 3,000 | — | — |
| 1995-09-07 | $6.15 | $17.34 | 600 | — | — |
| 1995-09-06 | $6.15 | $17.34 | 2,400 | — | — |
| 1995-09-05 | $6.13 | $17.28 | 3,000 | — | — |
| 1995-09-01 | $6.13 | $17.28 | 6,600 | — | — |
| 1995-08-31 | $6.08 | $17.16 | 7,800 | — | — |
| 1995-08-30 | $6.06 | $17.10 | 600 | — | — |
| 1995-08-29 | $6.06 | $17.10 | 9,600 | — | — |
| 1995-08-28 | $6.13 | $17.28 | 1,800 | — | — |
| 1995-08-25 | $6.08 | $17.16 | 0 | — | — |
| 1995-08-24 | $6.08 | $17.16 | 1,200 | — | — |
| 1995-08-23 | $6.08 | $17.16 | 3,600 | — | — |
| 1995-08-22 | $6.08 | $17.16 | 7,800 | — | — |
| 1995-08-21 | $6.10 | $17.22 | 1,800 | — | — |
| 1995-08-18 | $6.10 | $17.22 | 3,600 | — | — |
| 1995-08-17 | $6.08 | $17.16 | 1,200 | — | — |
| 1995-08-16 | $6.04 | $17.04 | 0 | — | — |
| 1995-08-15 | $6.04 | $17.04 | 4,800 | — | — |
| 1995-08-14 | $5.88 | $16.57 | 0 | — | — |
| 1995-08-11 | $5.88 | $16.57 | 0 | — | — |
| 1995-08-10 | $5.88 | $16.57 | 0 | — | — |
| 1995-08-09 | $5.88 | $16.57 | 1,800 | — | — |
| 1995-08-08 | $5.90 | $16.63 | 3,600 | — | — |
| 1995-08-07 | $5.88 | $16.57 | 6,000 | — | — |
| 1995-08-04 | $5.85 | $16.51 | 600 | — | — |
| 1995-08-03 | $5.88 | $16.57 | 600 | — | — |
| 1995-08-02 | $5.92 | $16.69 | 1,800 | — | — |
| 1995-08-01 | $5.92 | $16.69 | 0 | — | — |
| 1995-07-31 | $5.92 | $16.69 | 1,200 | — | — |
| 1995-07-28 | $5.96 | $16.81 | 9,000 | — | — |
| 1995-07-27 | $6.00 | $16.67 | 2,400 | — | — |
| 1995-07-26 | $5.96 | $16.55 | 3,600 | — | — |
| 1995-07-25 | $6.02 | $16.73 | 0 | — | — |
| 1995-07-24 | $6.02 | $16.73 | 600 | — | — |
| 1995-07-21 | $6.02 | $16.73 | 3,600 | — | — |
| 1995-07-20 | $5.98 | $16.61 | 1,200 | — | — |
| 1995-07-19 | $6.02 | $16.73 | 2,400 | — | — |
| 1995-07-18 | $5.96 | $16.55 | 6,000 | — | — |
| 1995-07-17 | $5.96 | $16.55 | 3,600 | — | — |
| 1995-07-14 | $5.98 | $16.61 | 1,800 | — | — |
| 1995-07-13 | $5.96 | $16.55 | 10,200 | — | — |
| 1995-07-12 | $5.96 | $16.55 | 600 | — | — |
| 1995-07-11 | $5.98 | $16.61 | 11,400 | — | — |
| 1995-07-10 | $5.92 | $16.44 | 2,400 | — | — |
| 1995-07-07 | $5.96 | $16.55 | 1,200 | — | — |
| 1995-07-06 | $5.92 | $16.44 | 4,200 | — | — |
| 1995-07-05 | $5.92 | $16.44 | 3,000 | — | — |
| 1995-07-03 | $5.94 | $16.50 | 1,200 | — | — |
| 1995-06-30 | $5.98 | $16.61 | 4,800 | — | — |
| 1995-06-29 | $5.98 | $16.61 | 2,400 | — | — |
| 1995-06-28 | $5.98 | $16.61 | 3,600 | — | — |
| 1995-06-27 | $5.90 | $16.38 | 3,000 | — | — |
| 1995-06-26 | $5.85 | $16.27 | 0 | — | — |
| 1995-06-23 | $5.85 | $16.27 | 8,400 | — | — |
| 1995-06-22 | $5.90 | $16.38 | 1,200 | — | — |
| 1995-06-21 | $5.85 | $16.27 | 3,600 | — | — |
| 1995-06-20 | $5.77 | $16.03 | 3,000 | — | — |
| 1995-06-19 | $5.83 | $16.21 | 2,400 | — | — |
| 1995-06-16 | $5.77 | $16.03 | 4,800 | — | — |
| 1995-06-15 | $5.77 | $16.03 | 4,200 | — | — |
| 1995-06-14 | $5.83 | $16.21 | 0 | — | — |
| 1995-06-13 | $5.83 | $16.21 | 4,800 | — | — |
| 1995-06-12 | $5.85 | $16.27 | 4,800 | — | — |
| 1995-06-09 | $5.77 | $16.03 | 9,600 | — | — |
| 1995-06-08 | $5.67 | $15.74 | 12,000 | — | — |
| 1995-06-07 | $5.54 | $15.40 | 22,800 | — | — |
| 1995-06-06 | $5.54 | $15.40 | 1,200 | — | — |
| 1995-06-05 | $5.58 | $15.51 | 13,800 | — | — |
| 1995-06-02 | $5.71 | $15.86 | 1,200 | — | — |
| 1995-06-01 | $5.71 | $15.86 | 1,200 | — | — |
| 1995-05-31 | $5.75 | $15.98 | 3,000 | — | — |
| 1995-05-30 | $5.67 | $15.74 | 4,800 | — | — |
| 1995-05-26 | $5.65 | $15.69 | 4,800 | — | — |
| 1995-05-25 | $5.69 | $15.80 | 1,200 | — | — |
| 1995-05-24 | $5.73 | $15.92 | 13,200 | — | — |
| 1995-05-23 | $5.54 | $15.40 | 3,600 | — | — |
| 1995-05-22 | $5.46 | $15.17 | 16,200 | — | — |
| 1995-05-19 | $5.50 | $15.28 | 600 | — | — |
| 1995-05-18 | $5.54 | $15.40 | 1,800 | — | — |
| 1995-05-17 | $5.50 | $15.28 | 40,800 | — | — |
| 1995-05-16 | $5.46 | $15.17 | 0 | — | — |
| 1995-05-15 | $5.46 | $15.17 | 600 | — | — |
| 1995-05-12 | $5.48 | $15.22 | 0 | — | — |
| 1995-05-11 | $5.48 | $15.22 | 2,400 | — | — |
| 1995-05-10 | $5.50 | $15.28 | 1,800 | — | — |
| 1995-05-09 | $5.46 | $15.17 | 2,400 | — | — |
| 1995-05-08 | $5.48 | $15.22 | 3,600 | — | — |
| 1995-05-05 | $5.46 | $15.17 | 12,000 | — | — |
| 1995-05-04 | $5.52 | $15.34 | 1,200 | — | — |
| 1995-05-03 | $5.48 | $15.22 | 1,800 | — | — |
| 1995-05-02 | $5.52 | $15.34 | 3,000 | — | — |
| 1995-05-01 | $5.54 | $15.40 | 1,200 | — | — |
| 1995-04-28 | $5.60 | $15.57 | 6,000 | — | — |
| 1995-04-27 | $5.58 | $15.51 | 2,400 | — | — |
| 1995-04-26 | $5.63 | $15.63 | 3,000 | — | — |
| 1995-04-25 | $5.67 | $15.74 | 1,800 | — | — |
| 1995-04-24 | $5.71 | $15.61 | 7,800 | — | — |
| 1995-04-21 | $5.67 | $15.50 | 4,200 | — | — |
| 1995-04-20 | $5.77 | $15.78 | 0 | — | — |
| 1995-04-19 | $5.77 | $15.78 | 600 | — | — |
| 1995-04-18 | $5.75 | $15.72 | 1,200 | — | — |
| 1995-04-17 | $5.71 | $15.61 | 0 | — | — |
| 1995-04-13 | $5.71 | $15.61 | 4,800 | — | — |
| 1995-04-12 | $5.67 | $15.50 | 0 | — | — |
| 1995-04-11 | $5.67 | $15.50 | 4,800 | — | — |
| 1995-04-10 | $5.60 | $15.33 | 3,600 | — | — |
| 1995-04-07 | $5.52 | $15.10 | 4,800 | — | — |
| 1995-04-06 | $5.48 | $14.98 | 600 | — | — |
| 1995-04-05 | $5.48 | $14.98 | 4,800 | — | — |
| 1995-04-04 | $5.44 | $14.87 | 600 | — | — |
| 1995-04-03 | $5.44 | $14.87 | 9,600 | — | — |
| 1995-03-31 | $5.40 | $14.76 | 2,400 | — | — |
| 1995-03-30 | $5.35 | $14.64 | 23,400 | — | — |
| 1995-03-29 | $5.27 | $14.41 | 3,000 | — | — |
| 1995-03-28 | $5.31 | $14.53 | 600 | — | — |
| 1995-03-27 | $5.29 | $14.47 | 13,200 | — | — |
| 1995-03-24 | $5.31 | $14.53 | 0 | — | — |
| 1995-03-23 | $5.31 | $14.53 | 6,000 | — | — |
| 1995-03-22 | $5.31 | $14.53 | 8,400 | — | — |
| 1995-03-21 | $5.38 | $14.70 | 6,000 | — | — |
| 1995-03-20 | $5.29 | $14.47 | 3,600 | — | — |
| 1995-03-17 | $5.29 | $14.47 | 6,600 | — | — |
| 1995-03-16 | $5.38 | $14.70 | 16,800 | — | — |
| 1995-03-15 | $5.46 | $14.93 | 1,200 | — | — |
| 1995-03-14 | $5.46 | $14.93 | 7,800 | — | — |
| 1995-03-13 | $5.56 | $15.21 | 1,800 | — | — |
| 1995-03-10 | $5.60 | $15.33 | 1,800 | — | — |
| 1995-03-09 | $5.65 | $15.44 | 0 | — | — |
| 1995-03-08 | $5.65 | $15.44 | 0 | — | — |
| 1995-03-07 | $5.65 | $15.44 | 1,200 | — | — |
| 1995-03-06 | $5.63 | $15.38 | 2,400 | — | — |
| 1995-03-03 | $5.58 | $15.27 | 6,600 | — | — |
| 1995-03-02 | $5.67 | $15.50 | 3,000 | — | — |
| 1995-03-01 | $5.67 | $15.50 | 70,200 | — | — |
| 1995-02-28 | $5.77 | $15.78 | 2,400 | — | — |
| 1995-02-27 | $5.77 | $15.78 | 0 | — | — |
| 1995-02-24 | $5.77 | $15.78 | 600 | — | — |
| 1995-02-23 | $5.75 | $15.72 | 600 | — | — |
| 1995-02-22 | $5.71 | $15.61 | 0 | — | — |
| 1995-02-21 | $5.71 | $15.61 | 1,800 | — | — |
| 1995-02-17 | $5.77 | $15.78 | 5,400 | — | — |
| 1995-02-16 | $5.83 | $15.95 | 19,200 | — | — |
| 1995-02-15 | $5.79 | $15.84 | 6,600 | — | — |
| 1995-02-14 | $5.75 | $15.72 | 3,000 | — | — |
| 1995-02-13 | $5.81 | $15.89 | 0 | — | — |
| 1995-02-10 | $5.81 | $15.89 | 3,600 | — | — |
| 1995-02-09 | $5.88 | $16.07 | 0 | — | — |
| 1995-02-08 | $5.88 | $16.07 | 7,800 | — | — |
| 1995-02-07 | $5.96 | $16.29 | 3,000 | — | — |
| 1995-02-06 | $6.00 | $16.41 | 600 | — | — |
| 1995-02-03 | $5.98 | $16.35 | 9,000 | — | — |
| 1995-02-02 | $6.08 | $16.64 | 3,000 | — | — |
| 1995-02-01 | $6.15 | $16.81 | 6,000 | — | — |
| 1995-01-31 | $6.06 | $16.58 | 2,400 | — | — |
| 1995-01-30 | $6.17 | $16.62 | 0 | — | — |
| 1995-01-27 | $6.17 | $16.62 | 600 | — | — |
| 1995-01-26 | $6.17 | $16.62 | 3,600 | — | — |
| 1995-01-25 | $6.21 | $16.73 | 12,000 | — | — |
| 1995-01-24 | $6.06 | $16.34 | 31,200 | — | — |
| 1995-01-23 | $5.67 | $15.27 | 18,600 | — | — |
| 1995-01-20 | $5.48 | $14.76 | 3,000 | — | — |
| 1995-01-19 | $5.42 | $14.60 | 4,200 | — | — |
| 1995-01-18 | $5.46 | $14.71 | 4,200 | — | — |
| 1995-01-17 | $5.40 | $14.54 | 1,800 | — | — |
| 1995-01-16 | $5.38 | $14.48 | 3,600 | — | — |
| 1995-01-13 | $5.38 | $14.48 | 10,200 | — | — |
| 1995-01-12 | $5.27 | $14.20 | 8,400 | — | — |
| 1995-01-11 | $5.23 | $14.09 | 2,400 | — | — |
| 1995-01-10 | $5.25 | $14.15 | 12,000 | — | — |
| 1995-01-09 | $5.21 | $14.03 | 600 | — | — |
| 1995-01-06 | $5.25 | $14.15 | 7,800 | — | — |
| 1995-01-05 | $5.25 | $14.15 | 4,800 | — | — |
| 1995-01-04 | $5.25 | $14.15 | 16,800 | — | — |
| 1995-01-03 | $5.31 | $14.32 | 4,200 | — | — |