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
- 1980-03-17 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 | $6.94 | $9.10 | 47,400 | — | — |
| 1995-12-28 | $6.75 | $8.86 | 6,200 | — | — |
| 1995-12-27 | $6.81 | $8.94 | 9,600 | — | — |
| 1995-12-26 | $6.75 | $8.86 | 112,000 | — | — |
| 1995-12-22 | $6.88 | $9.02 | 19,200 | — | — |
| 1995-12-21 | $6.75 | $8.86 | 3,600 | — | — |
| 1995-12-20 | $6.81 | $8.94 | 68,400 | — | — |
| 1995-12-19 | $6.81 | $8.94 | 20,600 | — | — |
| 1995-12-18 | $6.75 | $8.86 | 39,200 | — | — |
| 1995-12-15 | $7.13 | $9.35 | 111,400 | — | — |
| 1995-12-14 | $7.13 | $9.35 | 266,800 | — | — |
| 1995-12-13 | $7.19 | $9.43 | 71,000 | — | — |
| 1995-12-12 | $7.44 | $9.76 | 9,200 | — | — |
| 1995-12-11 | $7.38 | $9.68 | 63,200 | — | — |
| 1995-12-08 | $7.50 | $9.84 | 99,200 | — | — |
| 1995-12-07 | $7.31 | $9.60 | 19,800 | — | — |
| 1995-12-06 | $7.44 | $9.76 | 72,200 | — | — |
| 1995-12-05 | $7.31 | $9.60 | 94,600 | — | — |
| 1995-12-04 | $7.19 | $9.43 | 94,800 | — | — |
| 1995-12-01 | $7.13 | $9.35 | 17,400 | — | — |
| 1995-11-30 | $7.13 | $9.35 | 25,200 | — | — |
| 1995-11-29 | $7.13 | $9.35 | 174,200 | — | — |
| 1995-11-28 | $6.88 | $9.02 | 50,400 | — | — |
| 1995-11-27 | $6.88 | $9.02 | 7,800 | — | — |
| 1995-11-24 | $6.88 | $9.02 | 6,800 | — | — |
| 1995-11-22 | $6.88 | $9.02 | 11,600 | — | — |
| 1995-11-21 | $6.88 | $9.02 | 5,000 | — | — |
| 1995-11-20 | $7.00 | $9.19 | 43,800 | — | — |
| 1995-11-17 | $6.88 | $9.02 | 68,000 | — | — |
| 1995-11-16 | $6.69 | $8.78 | 6,800 | — | — |
| 1995-11-15 | $6.81 | $8.94 | 25,800 | — | — |
| 1995-11-14 | $6.75 | $8.86 | 29,000 | — | — |
| 1995-11-13 | $6.78 | $8.90 | 65,200 | — | — |
| 1995-11-10 | $6.81 | $8.94 | 25,200 | — | — |
| 1995-11-09 | $6.69 | $8.78 | 8,000 | — | — |
| 1995-11-08 | $6.69 | $8.73 | 41,600 | — | — |
| 1995-11-07 | $6.88 | $8.97 | 7,600 | — | — |
| 1995-11-06 | $6.81 | $8.89 | 24,000 | — | — |
| 1995-11-03 | $6.88 | $8.97 | 54,400 | — | — |
| 1995-11-02 | $6.91 | $9.01 | 43,800 | — | — |
| 1995-11-01 | $6.81 | $8.89 | 25,800 | — | — |
| 1995-10-31 | $6.94 | $9.05 | 27,400 | — | — |
| 1995-10-30 | $6.81 | $8.89 | 10,800 | — | — |
| 1995-10-27 | $6.91 | $9.01 | 83,400 | — | — |
| 1995-10-26 | $6.88 | $8.97 | 82,800 | — | — |
| 1995-10-25 | $6.94 | $9.05 | 137,400 | — | — |
| 1995-10-24 | $7.13 | $9.30 | 109,200 | — | — |
| 1995-10-23 | $7.13 | $9.30 | 260,000 | — | — |
| 1995-10-20 | $7.06 | $9.22 | 71,400 | — | — |
| 1995-10-19 | $6.94 | $9.05 | 120,000 | — | — |
| 1995-10-18 | $6.81 | $8.89 | 20,400 | — | — |
| 1995-10-17 | $6.94 | $9.05 | 91,600 | — | — |
| 1995-10-16 | $6.81 | $8.89 | 62,400 | — | — |
| 1995-10-13 | $6.69 | $8.73 | 35,600 | — | — |
| 1995-10-12 | $6.63 | $8.64 | 16,400 | — | — |
| 1995-10-11 | $6.56 | $8.56 | 85,000 | — | — |
| 1995-10-10 | $6.56 | $8.56 | 38,000 | — | — |
| 1995-10-09 | $6.63 | $8.64 | 26,200 | — | — |
| 1995-10-06 | $6.63 | $8.64 | 18,600 | — | — |
| 1995-10-05 | $6.63 | $8.64 | 17,400 | — | — |
| 1995-10-04 | $6.63 | $8.64 | 160,000 | — | — |
| 1995-10-03 | $6.56 | $8.56 | 266,400 | — | — |
| 1995-10-02 | $6.63 | $8.64 | 29,000 | — | — |
| 1995-09-29 | $6.81 | $8.89 | 68,000 | — | — |
| 1995-09-28 | $6.69 | $8.73 | 110,800 | — | — |
| 1995-09-27 | $6.66 | $8.69 | 82,600 | — | — |
| 1995-09-26 | $6.75 | $8.81 | 221,600 | — | — |
| 1995-09-25 | $6.69 | $8.73 | 91,600 | — | — |
| 1995-09-22 | $6.56 | $8.56 | 24,800 | — | — |
| 1995-09-21 | $6.53 | $8.52 | 11,000 | — | — |
| 1995-09-20 | $6.56 | $8.56 | 7,400 | — | — |
| 1995-09-19 | $6.53 | $8.52 | 16,800 | — | — |
| 1995-09-18 | $6.44 | $8.40 | 64,400 | — | — |
| 1995-09-15 | $6.53 | $8.52 | 40,400 | — | — |
| 1995-09-14 | $6.56 | $8.56 | 43,800 | — | — |
| 1995-09-13 | $6.44 | $8.40 | 24,800 | — | — |
| 1995-09-12 | $6.44 | $8.40 | 103,800 | — | — |
| 1995-09-11 | $6.50 | $8.48 | 188,600 | — | — |
| 1995-09-08 | $6.19 | $8.07 | 6,800 | — | — |
| 1995-09-07 | $6.38 | $8.32 | 141,000 | — | — |
| 1995-09-06 | $6.31 | $8.24 | 23,400 | — | — |
| 1995-09-05 | $6.25 | $8.16 | 40,400 | — | — |
| 1995-09-01 | $6.25 | $8.16 | 60,000 | — | — |
| 1995-08-31 | $6.13 | $7.99 | 15,600 | — | — |
| 1995-08-30 | $6.19 | $8.07 | 58,600 | — | — |
| 1995-08-29 | $6.13 | $7.99 | 112,000 | — | — |
| 1995-08-28 | $6.09 | $7.95 | 31,800 | — | — |
| 1995-08-25 | $6.25 | $8.16 | 16,600 | — | — |
| 1995-08-24 | $6.00 | $7.83 | 110,200 | — | — |
| 1995-08-23 | $6.19 | $8.07 | 191,800 | — | — |
| 1995-08-22 | $5.88 | $7.67 | 26,400 | — | — |
| 1995-08-21 | $5.88 | $7.67 | 16,800 | — | — |
| 1995-08-18 | $5.63 | $7.34 | 6,800 | — | — |
| 1995-08-17 | $5.63 | $7.34 | 119,800 | — | — |
| 1995-08-16 | $5.88 | $7.67 | 10,000 | — | — |
| 1995-08-15 | $5.88 | $7.67 | 800 | — | — |
| 1995-08-14 | $5.88 | $7.67 | 27,400 | — | — |
| 1995-08-11 | $5.63 | $7.34 | 13,200 | — | — |
| 1995-08-10 | $5.69 | $7.42 | 12,800 | — | — |
| 1995-08-09 | $5.63 | $7.29 | 7,000 | — | — |
| 1995-08-08 | $5.63 | $7.29 | 2,200 | — | — |
| 1995-08-07 | $5.81 | $7.53 | 6,000 | — | — |
| 1995-08-04 | $5.81 | $7.53 | 11,400 | — | — |
| 1995-08-03 | $5.72 | $7.41 | 61,200 | — | — |
| 1995-08-02 | $5.75 | $7.45 | 9,000 | — | — |
| 1995-08-01 | $5.75 | $7.45 | 19,800 | — | — |
| 1995-07-31 | $5.88 | $7.61 | 7,000 | — | — |
| 1995-07-28 | $5.88 | $7.61 | 35,200 | — | — |
| 1995-07-27 | $5.81 | $7.53 | 10,400 | — | — |
| 1995-07-26 | $6.00 | $7.78 | 61,000 | — | — |
| 1995-07-25 | $5.75 | $7.45 | 13,600 | — | — |
| 1995-07-24 | $5.94 | $7.70 | 87,200 | — | — |
| 1995-07-21 | $5.81 | $7.53 | 112,400 | — | — |
| 1995-07-20 | $5.94 | $7.70 | 48,600 | — | — |
| 1995-07-19 | $5.94 | $7.70 | 26,400 | — | — |
| 1995-07-18 | $6.19 | $8.02 | 104,800 | — | — |
| 1995-07-17 | $6.19 | $8.02 | 112,800 | — | — |
| 1995-07-14 | $6.25 | $8.10 | 18,400 | — | — |
| 1995-07-13 | $6.00 | $7.78 | 25,200 | — | — |
| 1995-07-12 | $6.06 | $7.86 | 116,600 | — | — |
| 1995-07-11 | $6.06 | $7.86 | 74,800 | — | — |
| 1995-07-10 | $6.00 | $7.78 | 133,000 | — | — |
| 1995-07-07 | $5.88 | $7.61 | 121,600 | — | — |
| 1995-07-06 | $5.50 | $7.13 | 159,000 | — | — |
| 1995-07-05 | $5.13 | $6.64 | 29,200 | — | — |
| 1995-07-03 | $5.00 | $6.48 | 14,200 | — | — |
| 1995-06-30 | $5.13 | $6.64 | 25,200 | — | — |
| 1995-06-29 | $5.00 | $6.48 | 35,000 | — | — |
| 1995-06-28 | $4.88 | $6.32 | 21,800 | — | — |
| 1995-06-27 | $4.94 | $6.40 | 31,000 | — | — |
| 1995-06-26 | $5.06 | $6.56 | 19,200 | — | — |
| 1995-06-23 | $5.06 | $6.56 | 41,800 | — | — |
| 1995-06-22 | $5.00 | $6.48 | 208,600 | — | — |
| 1995-06-21 | $4.91 | $6.36 | 80,800 | — | — |
| 1995-06-20 | $4.91 | $6.36 | 247,000 | — | — |
| 1995-06-19 | $4.88 | $6.32 | 138,200 | — | — |
| 1995-06-16 | $4.94 | $6.40 | 997,200 | — | — |
| 1995-06-15 | $4.94 | $6.40 | 234,400 | — | — |
| 1995-06-14 | $4.81 | $6.24 | 1,081,400 | — | — |
| 1995-06-13 | $5.06 | $6.56 | 206,600 | — | — |
| 1995-06-12 | $5.00 | $6.48 | 74,200 | — | — |
| 1995-06-09 | $5.06 | $6.56 | 37,600 | — | — |
| 1995-06-08 | $5.03 | $6.52 | 65,000 | — | — |
| 1995-06-07 | $5.00 | $6.48 | 67,400 | — | — |
| 1995-06-06 | $5.06 | $6.56 | 71,200 | — | — |
| 1995-06-05 | $5.06 | $6.56 | 357,400 | — | — |
| 1995-06-02 | $5.06 | $6.56 | 24,000 | — | — |
| 1995-06-01 | $5.06 | $6.56 | 300,200 | — | — |
| 1995-05-31 | $5.19 | $6.72 | 373,400 | — | — |
| 1995-05-30 | $5.25 | $6.80 | 32,600 | — | — |
| 1995-05-26 | $5.38 | $6.97 | 162,400 | — | — |
| 1995-05-25 | $5.31 | $6.89 | 65,800 | — | — |
| 1995-05-24 | $5.31 | $6.89 | 71,600 | — | — |
| 1995-05-23 | $5.38 | $6.97 | 89,200 | — | — |
| 1995-05-22 | $5.25 | $6.80 | 153,800 | — | — |
| 1995-05-19 | $5.25 | $6.80 | 800 | — | — |
| 1995-05-18 | $5.38 | $6.97 | 51,800 | — | — |
| 1995-05-17 | $5.44 | $7.05 | 75,400 | — | — |
| 1995-05-16 | $5.31 | $6.89 | 589,400 | — | — |
| 1995-05-15 | $5.38 | $6.97 | 6,600 | — | — |
| 1995-05-12 | $5.31 | $6.89 | 202,200 | — | — |
| 1995-05-11 | $5.31 | $6.89 | 53,000 | — | — |
| 1995-05-10 | $5.31 | $6.89 | 550,800 | — | — |
| 1995-05-09 | $5.31 | $6.89 | 984,400 | — | — |
| 1995-05-08 | $5.25 | $6.76 | 1,692,200 | — | — |
| 1995-05-05 | $4.97 | $6.39 | 54,200 | — | — |
| 1995-05-04 | $5.13 | $6.60 | 86,600 | — | — |
| 1995-05-03 | $5.09 | $6.56 | 134,600 | — | — |
| 1995-05-02 | $5.19 | $6.68 | 21,600 | — | — |
| 1995-05-01 | $5.25 | $6.76 | 31,200 | — | — |
| 1995-04-28 | $5.13 | $6.60 | 92,600 | — | — |
| 1995-04-27 | $5.38 | $6.92 | 48,000 | — | — |
| 1995-04-26 | $5.38 | $6.92 | 91,200 | — | — |
| 1995-04-25 | $5.31 | $6.84 | 137,200 | — | — |
| 1995-04-24 | $5.44 | $7.00 | 18,200 | — | — |
| 1995-04-21 | $5.38 | $6.92 | 6,400 | — | — |
| 1995-04-20 | $5.38 | $6.92 | 32,400 | — | — |
| 1995-04-19 | $5.44 | $7.00 | 128,000 | — | — |
| 1995-04-18 | $5.56 | $7.16 | 262,400 | — | — |
| 1995-04-17 | $5.50 | $7.08 | 237,000 | — | — |
| 1995-04-13 | $6.25 | $8.04 | 30,400 | — | — |
| 1995-04-12 | $6.13 | $7.88 | 137,800 | — | — |
| 1995-04-11 | $6.19 | $7.96 | 15,200 | — | — |
| 1995-04-10 | $6.13 | $7.88 | 28,200 | — | — |
| 1995-04-07 | $6.00 | $7.72 | 22,200 | — | — |
| 1995-04-06 | $5.88 | $7.56 | 137,400 | — | — |
| 1995-04-05 | $6.03 | $7.76 | 100,400 | — | — |
| 1995-04-04 | $6.38 | $8.20 | 15,000 | — | — |
| 1995-04-03 | $6.19 | $7.96 | 64,400 | — | — |
| 1995-03-31 | $6.13 | $7.88 | 33,400 | — | — |
| 1995-03-30 | $6.00 | $7.72 | 140,200 | — | — |
| 1995-03-29 | $5.75 | $7.40 | 74,800 | — | — |
| 1995-03-28 | $5.69 | $7.32 | 16,600 | — | — |
| 1995-03-27 | $5.63 | $7.24 | 18,800 | — | — |
| 1995-03-24 | $5.66 | $7.28 | 232,400 | — | — |
| 1995-03-23 | $5.56 | $7.16 | 552,000 | — | — |
| 1995-03-22 | $5.69 | $7.32 | 37,400 | — | — |
| 1995-03-21 | $5.81 | $7.48 | 53,200 | — | — |
| 1995-03-20 | $5.75 | $7.40 | 79,600 | — | — |
| 1995-03-17 | $5.88 | $7.56 | 91,400 | — | — |
| 1995-03-16 | $5.69 | $7.32 | 2,600 | — | — |
| 1995-03-15 | $6.00 | $7.72 | 38,800 | — | — |
| 1995-03-14 | $5.63 | $7.24 | 70,000 | — | — |
| 1995-03-13 | $5.63 | $7.24 | 115,200 | — | — |
| 1995-03-10 | $5.63 | $7.24 | 240,800 | — | — |
| 1995-03-09 | $5.75 | $7.40 | 160,600 | — | — |
| 1995-03-08 | $5.88 | $7.56 | 33,600 | — | — |
| 1995-03-07 | $6.06 | $7.80 | 109,200 | — | — |
| 1995-03-06 | $6.06 | $7.80 | 69,600 | — | — |
| 1995-03-03 | $6.44 | $8.28 | 49,200 | — | — |
| 1995-03-02 | $6.56 | $8.45 | 29,800 | — | — |
| 1995-03-01 | $6.63 | $8.53 | 14,400 | — | — |
| 1995-02-28 | $6.63 | $8.53 | 42,800 | — | — |
| 1995-02-27 | $6.38 | $8.20 | 31,600 | — | — |
| 1995-02-24 | $6.38 | $8.20 | 60,400 | — | — |
| 1995-02-23 | $6.19 | $7.96 | 111,200 | — | — |
| 1995-02-22 | $6.13 | $7.88 | 89,400 | — | — |
| 1995-02-21 | $6.25 | $8.04 | 99,800 | — | — |
| 1995-02-17 | $6.25 | $8.04 | 80,400 | — | — |
| 1995-02-16 | $6.13 | $7.88 | 71,600 | — | — |
| 1995-02-15 | $6.19 | $7.96 | 120,400 | — | — |
| 1995-02-14 | $6.19 | $7.96 | 77,400 | — | — |
| 1995-02-13 | $5.81 | $7.48 | 39,200 | — | — |
| 1995-02-10 | $5.63 | $7.19 | 16,200 | — | — |
| 1995-02-09 | $5.75 | $7.35 | 11,000 | — | — |
| 1995-02-08 | $5.72 | $7.31 | 328,000 | — | — |
| 1995-02-07 | $5.88 | $7.51 | 70,400 | — | — |
| 1995-02-06 | $5.81 | $7.43 | 150,400 | — | — |
| 1995-02-03 | $5.75 | $7.35 | 252,000 | — | — |
| 1995-02-02 | $5.19 | $6.63 | 3,200 | — | — |
| 1995-02-01 | $5.25 | $6.71 | 104,000 | — | — |
| 1995-01-31 | $5.25 | $6.71 | 146,000 | — | — |
| 1995-01-30 | $5.47 | $6.99 | 15,000 | — | — |
| 1995-01-27 | $5.50 | $7.03 | 23,000 | — | — |
| 1995-01-26 | $5.44 | $6.95 | 45,400 | — | — |
| 1995-01-25 | $5.50 | $7.03 | 52,000 | — | — |
| 1995-01-24 | $5.63 | $7.19 | 19,600 | — | — |
| 1995-01-23 | $5.75 | $7.35 | 55,600 | — | — |
| 1995-01-20 | $5.81 | $7.43 | 62,000 | — | — |
| 1995-01-19 | $5.88 | $7.51 | 38,400 | — | — |
| 1995-01-18 | $6.00 | $7.67 | 13,600 | — | — |
| 1995-01-17 | $6.00 | $7.67 | 65,800 | — | — |
| 1995-01-16 | $6.25 | $7.99 | 54,800 | — | — |
| 1995-01-13 | $6.13 | $7.83 | 33,400 | — | — |
| 1995-01-12 | $6.00 | $7.67 | 18,000 | — | — |
| 1995-01-11 | $6.00 | $7.67 | 67,400 | — | — |
| 1995-01-10 | $6.06 | $7.75 | 18,200 | — | — |
| 1995-01-09 | $6.06 | $7.75 | 35,800 | — | — |
| 1995-01-06 | $5.81 | $7.43 | 41,800 | — | — |
| 1995-01-05 | $5.88 | $7.51 | 10,600 | — | — |
| 1995-01-04 | $5.88 | $7.52 | 25,000 | — | — |
| 1995-01-03 | $6.00 | $7.67 | 14,400 | — | — |