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 | $7.26 | $7.42 | 234,736 | — | — |
| 1995-12-28 | $7.23 | $7.39 | 201,005 | — | — |
| 1995-12-27 | $7.19 | $7.35 | 120,810 | — | — |
| 1995-12-26 | $7.37 | $7.54 | 77,098 | — | — |
| 1995-12-22 | $7.37 | $7.54 | 181,387 | — | — |
| 1995-12-21 | $7.45 | $7.61 | 185,173 | — | — |
| 1995-12-20 | $7.66 | $7.83 | 25,126 | — | — |
| 1995-12-19 | $7.52 | $7.68 | 272,940 | — | — |
| 1995-12-18 | $7.59 | $7.76 | 157,982 | — | — |
| 1995-12-15 | $7.77 | $7.94 | 50,940 | — | — |
| 1995-12-14 | $7.77 | $7.94 | 80,884 | — | — |
| 1995-12-13 | $7.81 | $7.98 | 7,313,977 | — | — |
| 1995-12-12 | $7.92 | $8.02 | 94,651 | — | — |
| 1995-12-11 | $8.14 | $8.24 | 54,726 | — | — |
| 1995-12-08 | $8.24 | $8.35 | 97,749 | — | — |
| 1995-12-07 | $8.14 | $8.24 | 87,424 | — | — |
| 1995-12-06 | $8.14 | $8.24 | 69,182 | — | — |
| 1995-12-05 | $8.17 | $8.28 | 232,671 | — | — |
| 1995-12-04 | $8.17 | $8.28 | 304,950 | — | — |
| 1995-12-01 | $7.95 | $8.05 | 54,037 | — | — |
| 1995-11-30 | $7.99 | $8.09 | 102,568 | — | — |
| 1995-11-29 | $7.81 | $7.91 | 173,470 | — | — |
| 1995-11-28 | $7.88 | $7.98 | 111,861 | — | — |
| 1995-11-27 | $7.77 | $7.87 | 238,177 | — | — |
| 1995-11-24 | $7.81 | $7.91 | 31,321 | — | — |
| 1995-11-22 | $7.81 | $7.91 | 54,726 | — | — |
| 1995-11-21 | $7.74 | $7.83 | 76,065 | — | — |
| 1995-11-20 | $7.81 | $7.91 | 76,754 | — | — |
| 1995-11-17 | $7.81 | $7.91 | 139,740 | — | — |
| 1995-11-16 | $7.99 | $8.09 | 122,531 | — | — |
| 1995-11-15 | $7.83 | $7.93 | 371,034 | — | — |
| 1995-11-14 | $7.84 | $7.94 | 91,554 | — | — |
| 1995-11-13 | $7.97 | $8.07 | 234,736 | — | — |
| 1995-11-10 | $8.10 | $8.20 | 69,526 | — | — |
| 1995-11-09 | $8.08 | $8.18 | 112,893 | — | — |
| 1995-11-08 | $8.15 | $8.26 | 89,489 | — | — |
| 1995-11-07 | $8.15 | $8.26 | 97,749 | — | — |
| 1995-11-06 | $8.15 | $8.26 | 70,903 | — | — |
| 1995-11-03 | $8.19 | $8.29 | 62,642 | — | — |
| 1995-11-02 | $8.03 | $8.13 | 39,926 | — | — |
| 1995-11-01 | $8.01 | $8.11 | 99,814 | — | — |
| 1995-10-31 | $8.01 | $8.11 | 270,531 | — | — |
| 1995-10-30 | $7.77 | $7.87 | 143,870 | — | — |
| 1995-10-27 | $7.83 | $7.93 | 182,419 | — | — |
| 1995-10-26 | $7.79 | $7.89 | 167,963 | — | — |
| 1995-10-25 | $7.97 | $8.07 | 181,042 | — | — |
| 1995-10-24 | $8.19 | $8.29 | 250,568 | — | — |
| 1995-10-23 | $8.26 | $8.37 | 324,913 | — | — |
| 1995-10-20 | $8.28 | $8.39 | 79,851 | — | — |
| 1995-10-19 | $8.33 | $8.44 | 29,600 | — | — |
| 1995-10-18 | $8.39 | $8.50 | 65,396 | — | — |
| 1995-10-17 | $8.39 | $8.50 | 337,992 | — | — |
| 1995-10-16 | $8.46 | $8.57 | 78,475 | — | — |
| 1995-10-13 | $8.33 | $8.44 | 342,810 | — | — |
| 1995-10-12 | $8.30 | $8.40 | 106,698 | — | — |
| 1995-10-11 | $8.26 | $8.37 | 121,842 | — | — |
| 1995-10-10 | $8.30 | $8.40 | 133,545 | — | — |
| 1995-10-09 | $8.32 | $8.42 | 66,084 | — | — |
| 1995-10-06 | $8.33 | $8.44 | 183,108 | — | — |
| 1995-10-05 | $8.44 | $8.55 | 59,889 | — | — |
| 1995-10-04 | $8.39 | $8.50 | 185,173 | — | — |
| 1995-10-03 | $8.46 | $8.57 | 302,885 | — | — |
| 1995-10-02 | $8.50 | $8.61 | 232,671 | — | — |
| 1995-09-29 | $8.52 | $8.62 | 112,205 | — | — |
| 1995-09-28 | $8.46 | $8.57 | 239,554 | — | — |
| 1995-09-27 | $8.44 | $8.55 | 201,694 | — | — |
| 1995-09-26 | $8.48 | $8.59 | 83,982 | — | — |
| 1995-09-25 | $8.48 | $8.59 | 93,619 | — | — |
| 1995-09-22 | $8.50 | $8.61 | 327,666 | — | — |
| 1995-09-21 | $8.43 | $8.53 | 400,634 | — | — |
| 1995-09-20 | $8.44 | $8.55 | 450,197 | — | — |
| 1995-09-19 | $8.50 | $8.61 | 272,596 | — | — |
| 1995-09-18 | $8.53 | $8.64 | 298,066 | — | — |
| 1995-09-15 | $8.57 | $8.68 | 991,947 | — | — |
| 1995-09-14 | $8.35 | $8.46 | 638,123 | — | — |
| 1995-09-13 | $8.33 | $8.44 | 4,336,070 | — | — |
| 1995-09-12 | $8.08 | $8.18 | 134,921 | — | — |
| 1995-09-11 | $8.06 | $8.16 | 178,977 | — | — |
| 1995-09-08 | $8.06 | $8.16 | 290,494 | — | — |
| 1995-09-07 | $7.97 | $8.07 | 279,480 | — | — |
| 1995-09-06 | $7.77 | $7.87 | 121,842 | — | — |
| 1995-09-05 | $7.77 | $7.87 | 76,410 | — | — |
| 1995-09-01 | $7.74 | $7.83 | 61,265 | — | — |
| 1995-08-31 | $7.74 | $7.83 | 79,163 | — | — |
| 1995-08-30 | $7.70 | $7.80 | 256,075 | — | — |
| 1995-08-29 | $7.63 | $7.72 | 136,298 | — | — |
| 1995-08-28 | $7.57 | $7.67 | 374,476 | — | — |
| 1995-08-25 | $7.61 | $7.71 | 205,136 | — | — |
| 1995-08-24 | $7.61 | $7.71 | 216,838 | — | — |
| 1995-08-23 | $7.68 | $7.78 | 126,661 | — | — |
| 1995-08-22 | $7.84 | $7.94 | 63,330 | — | — |
| 1995-08-21 | $7.95 | $8.05 | 397,192 | — | — |
| 1995-08-18 | $7.95 | $8.05 | 315,275 | — | — |
| 1995-08-17 | $7.94 | $8.04 | 960,970 | — | — |
| 1995-08-16 | $8.41 | $8.51 | 544,504 | — | — |
| 1995-08-15 | $8.30 | $8.40 | 291,871 | — | — |
| 1995-08-14 | $8.39 | $8.50 | 151,442 | — | — |
| 1995-08-11 | $8.39 | $8.50 | 268,466 | — | — |
| 1995-08-10 | $8.33 | $8.44 | 408,206 | — | — |
| 1995-08-09 | $8.26 | $8.37 | 148,689 | — | — |
| 1995-08-08 | $8.17 | $8.28 | 165,210 | — | — |
| 1995-08-07 | $8.12 | $8.22 | 114,959 | — | — |
| 1995-08-04 | $8.10 | $8.20 | 110,828 | — | — |
| 1995-08-03 | $8.10 | $8.20 | 270,531 | — | — |
| 1995-08-02 | $8.15 | $8.26 | 111,517 | — | — |
| 1995-08-01 | $8.15 | $8.26 | 309,080 | — | — |
| 1995-07-31 | $8.23 | $8.33 | 146,624 | — | — |
| 1995-07-28 | $8.01 | $8.11 | 167,963 | — | — |
| 1995-07-27 | $8.06 | $8.16 | 143,870 | — | — |
| 1995-07-26 | $8.08 | $8.18 | 251,945 | — | — |
| 1995-07-25 | $8.12 | $8.22 | 370,345 | — | — |
| 1995-07-24 | $7.95 | $8.05 | 247,126 | — | — |
| 1995-07-21 | $7.95 | $8.05 | 349,006 | — | — |
| 1995-07-20 | $8.01 | $8.11 | 428,169 | — | — |
| 1995-07-19 | $7.94 | $8.04 | 324,913 | — | — |
| 1995-07-18 | $7.92 | $8.02 | 216,150 | — | — |
| 1995-07-17 | $7.97 | $8.07 | 326,289 | — | — |
| 1995-07-14 | $7.88 | $7.98 | 521,099 | — | — |
| 1995-07-13 | $7.84 | $7.94 | 362,773 | — | — |
| 1995-07-12 | $7.57 | $7.67 | 262,959 | — | — |
| 1995-07-11 | $7.54 | $7.63 | 241,619 | — | — |
| 1995-07-10 | $7.55 | $7.65 | 496,318 | — | — |
| 1995-07-07 | $7.46 | $7.56 | 547,258 | — | — |
| 1995-07-06 | $7.25 | $7.34 | 583,053 | — | — |
| 1995-07-05 | $7.23 | $7.32 | 53,693 | — | — |
| 1995-07-03 | $7.26 | $7.36 | 36,484 | — | — |
| 1995-06-30 | $7.34 | $7.43 | 320,094 | — | — |
| 1995-06-29 | $7.26 | $7.36 | 414,401 | — | — |
| 1995-06-28 | $7.32 | $7.41 | 360,708 | — | — |
| 1995-06-27 | $7.34 | $7.43 | 147,312 | — | — |
| 1995-06-26 | $7.35 | $7.45 | 259,517 | — | — |
| 1995-06-23 | $7.41 | $7.50 | 538,997 | — | — |
| 1995-06-22 | $7.43 | $7.52 | 1,075,241 | — | — |
| 1995-06-21 | $7.17 | $7.26 | 555,518 | — | — |
| 1995-06-20 | $7.01 | $7.10 | 169,340 | — | — |
| 1995-06-19 | $6.85 | $6.93 | 413,713 | — | — |
| 1995-06-16 | $6.83 | $6.91 | 184,484 | — | — |
| 1995-06-15 | $6.90 | $6.99 | 264,336 | — | — |
| 1995-06-14 | $6.85 | $6.93 | 267,778 | — | — |
| 1995-06-13 | $6.85 | $6.93 | 170,717 | — | — |
| 1995-06-12 | $6.85 | $6.93 | 119,089 | — | — |
| 1995-06-09 | $6.88 | $6.97 | 270,531 | — | — |
| 1995-06-08 | $6.92 | $7.01 | 617,472 | — | — |
| 1995-06-07 | $6.94 | $7.02 | 183,796 | — | — |
| 1995-06-06 | $6.99 | $7.08 | 355,889 | — | — |
| 1995-06-05 | $7.03 | $7.12 | 156,261 | — | — |
| 1995-06-02 | $6.99 | $7.08 | 283,610 | — | — |
| 1995-06-01 | $7.01 | $7.10 | 371,722 | — | — |
| 1995-05-31 | $6.83 | $6.91 | 530,048 | — | — |
| 1995-05-30 | $6.79 | $6.88 | 240,243 | — | — |
| 1995-05-26 | $6.63 | $6.71 | 235,424 | — | — |
| 1995-05-25 | $6.57 | $6.66 | 238,866 | — | — |
| 1995-05-24 | $6.48 | $6.56 | 179,666 | — | — |
| 1995-05-23 | $6.56 | $6.64 | 89,489 | — | — |
| 1995-05-22 | $6.54 | $6.62 | 76,410 | — | — |
| 1995-05-19 | $6.56 | $6.64 | 244,373 | — | — |
| 1995-05-18 | $6.56 | $6.64 | 119,089 | — | — |
| 1995-05-17 | $6.61 | $6.69 | 265,024 | — | — |
| 1995-05-16 | $6.56 | $6.64 | 129,414 | — | — |
| 1995-05-15 | $6.57 | $6.66 | 105,321 | — | — |
| 1995-05-12 | $6.56 | $6.64 | 81,228 | — | — |
| 1995-05-11 | $6.57 | $6.66 | 155,573 | — | — |
| 1995-05-10 | $6.61 | $6.69 | 120,465 | — | — |
| 1995-05-09 | $6.61 | $6.69 | 50,251 | — | — |
| 1995-05-08 | $6.63 | $6.71 | 118,400 | — | — |
| 1995-05-05 | $6.61 | $6.69 | 144,559 | — | — |
| 1995-05-04 | $6.72 | $6.80 | 99,126 | — | — |
| 1995-05-03 | $6.76 | $6.84 | 296,001 | — | — |
| 1995-05-02 | $6.50 | $6.58 | 56,447 | — | — |
| 1995-05-01 | $6.52 | $6.60 | 108,763 | — | — |
| 1995-04-28 | $6.50 | $6.58 | 109,452 | — | — |
| 1995-04-27 | $6.48 | $6.56 | 132,856 | — | — |
| 1995-04-26 | $6.48 | $6.56 | 121,154 | — | — |
| 1995-04-25 | $6.46 | $6.55 | 101,191 | — | — |
| 1995-04-24 | $6.46 | $6.55 | 117,024 | — | — |
| 1995-04-21 | $6.45 | $6.53 | 415,090 | — | — |
| 1995-04-20 | $6.43 | $6.51 | 179,666 | — | — |
| 1995-04-19 | $6.48 | $6.56 | 183,796 | — | — |
| 1995-04-18 | $6.59 | $6.68 | 202,382 | — | — |
| 1995-04-17 | $6.61 | $6.69 | 89,489 | — | — |
| 1995-04-13 | $6.68 | $6.77 | 235,424 | — | — |
| 1995-04-12 | $6.68 | $6.77 | 32,354 | — | — |
| 1995-04-11 | $6.68 | $6.77 | 441,248 | — | — |
| 1995-04-10 | $6.66 | $6.75 | 91,554 | — | — |
| 1995-04-07 | $6.66 | $6.75 | 65,396 | — | — |
| 1995-04-06 | $6.68 | $6.77 | 83,982 | — | — |
| 1995-04-05 | $6.68 | $6.77 | 66,772 | — | — |
| 1995-04-04 | $6.68 | $6.77 | 282,922 | — | — |
| 1995-04-03 | $6.68 | $6.77 | 88,800 | — | — |
| 1995-03-31 | $6.66 | $6.75 | 198,940 | — | — |
| 1995-03-30 | $6.70 | $6.79 | 111,517 | — | — |
| 1995-03-29 | $6.68 | $6.77 | 66,084 | — | — |
| 1995-03-28 | $6.65 | $6.73 | 30,977 | — | — |
| 1995-03-27 | $6.66 | $6.75 | 288,429 | — | — |
| 1995-03-24 | $6.54 | $6.62 | 59,200 | — | — |
| 1995-03-23 | $6.52 | $6.60 | 340,057 | — | — |
| 1995-03-22 | $6.52 | $6.60 | 132,168 | — | — |
| 1995-03-21 | $6.48 | $6.56 | 215,461 | — | — |
| 1995-03-20 | $6.45 | $6.53 | 227,164 | — | — |
| 1995-03-17 | $6.41 | $6.49 | 163,833 | — | — |
| 1995-03-16 | $6.39 | $6.47 | 114,959 | — | — |
| 1995-03-15 | $6.34 | $6.42 | 392,373 | — | — |
| 1995-03-14 | $6.32 | $6.40 | 214,084 | — | — |
| 1995-03-13 | $6.34 | $6.42 | 70,214 | — | — |
| 1995-03-10 | $6.39 | $6.47 | 154,884 | — | — |
| 1995-03-09 | $6.30 | $6.38 | 222,345 | — | — |
| 1995-03-08 | $6.28 | $6.36 | 1,188,822 | — | — |
| 1995-03-07 | $6.26 | $6.34 | 302,196 | — | — |
| 1995-03-06 | $6.43 | $6.51 | 286,364 | — | — |
| 1995-03-03 | $6.57 | $6.66 | 111,517 | — | — |
| 1995-03-02 | $6.74 | $6.82 | 66,084 | — | — |
| 1995-03-01 | $6.74 | $6.82 | 81,228 | — | — |
| 1995-02-28 | $6.77 | $6.86 | 159,014 | — | — |
| 1995-02-27 | $6.63 | $6.71 | 60,577 | — | — |
| 1995-02-24 | $6.74 | $6.82 | 70,903 | — | — |
| 1995-02-23 | $6.74 | $6.82 | 164,521 | — | — |
| 1995-02-22 | $6.68 | $6.77 | 154,884 | — | — |
| 1995-02-21 | $6.81 | $6.90 | 146,624 | — | — |
| 1995-02-17 | $6.92 | $7.01 | 62,642 | — | — |
| 1995-02-16 | $6.90 | $6.99 | 150,066 | — | — |
| 1995-02-15 | $6.97 | $7.06 | 128,726 | — | — |
| 1995-02-14 | $7.03 | $7.12 | 134,921 | — | — |
| 1995-02-13 | $6.94 | $7.02 | 53,005 | — | — |
| 1995-02-10 | $6.95 | $7.04 | 66,772 | — | — |
| 1995-02-09 | $7.01 | $7.10 | 101,879 | — | — |
| 1995-02-08 | $6.99 | $7.08 | 83,293 | — | — |
| 1995-02-07 | $6.95 | $7.04 | 36,484 | — | — |
| 1995-02-06 | $6.90 | $6.99 | 77,098 | — | — |
| 1995-02-03 | $6.88 | $6.97 | 390,308 | — | — |
| 1995-02-02 | $6.79 | $6.88 | 77,786 | — | — |
| 1995-02-01 | $6.79 | $6.88 | 202,382 | — | — |
| 1995-01-31 | $6.76 | $6.84 | 108,763 | — | — |
| 1995-01-30 | $6.74 | $6.82 | 97,061 | — | — |
| 1995-01-27 | $6.77 | $6.86 | 55,070 | — | — |
| 1995-01-26 | $6.81 | $6.90 | 50,940 | — | — |
| 1995-01-25 | $6.81 | $6.90 | 56,447 | — | — |
| 1995-01-24 | $6.79 | $6.88 | 50,251 | — | — |
| 1995-01-23 | $6.76 | $6.84 | 75,721 | — | — |
| 1995-01-20 | $6.85 | $6.93 | 128,726 | — | — |
| 1995-01-19 | $6.88 | $6.97 | 123,907 | — | — |
| 1995-01-18 | $7.01 | $7.10 | 119,089 | — | — |
| 1995-01-17 | $7.03 | $7.12 | 196,875 | — | — |
| 1995-01-16 | $7.05 | $7.13 | 165,898 | — | — |
| 1995-01-13 | $7.03 | $7.12 | 194,810 | — | — |
| 1995-01-12 | $7.01 | $7.10 | 189,991 | — | — |
| 1995-01-11 | $7.01 | $7.10 | 304,950 | — | — |
| 1995-01-10 | $7.06 | $7.15 | 611,276 | — | — |
| 1995-01-09 | $6.97 | $7.06 | 174,159 | — | — |
| 1995-01-06 | $6.90 | $6.99 | 267,089 | — | — |
| 1995-01-05 | $6.74 | $6.82 | 658,086 | — | — |
| 1995-01-04 | $6.54 | $6.62 | 374,476 | — | — |
| 1995-01-03 | $6.48 | $6.56 | 72,968 | — | — |