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
- 1986-02-04 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 | 130,600 | — | — |
| 1995-12-28 | $5.69 | $5.69 | 23,000 | — | — |
| 1995-12-27 | $5.69 | $5.69 | 61,800 | — | — |
| 1995-12-26 | $5.75 | $5.75 | 33,400 | — | — |
| 1995-12-22 | $5.81 | $5.81 | 24,200 | — | — |
| 1995-12-21 | $5.88 | $5.88 | 13,400 | — | — |
| 1995-12-20 | $5.81 | $5.81 | 5,000 | — | — |
| 1995-12-19 | $5.94 | $5.94 | 8,400 | — | — |
| 1995-12-18 | $5.81 | $5.81 | 13,800 | — | — |
| 1995-12-15 | $5.88 | $5.88 | 52,600 | — | — |
| 1995-12-14 | $5.81 | $5.81 | 70,800 | — | — |
| 1995-12-13 | $5.81 | $5.81 | 45,000 | — | — |
| 1995-12-12 | $5.88 | $5.88 | 17,200 | — | — |
| 1995-12-11 | $5.91 | $5.91 | 6,000 | — | — |
| 1995-12-08 | $5.88 | $5.88 | 42,000 | — | — |
| 1995-12-07 | $5.88 | $5.88 | 19,400 | — | — |
| 1995-12-06 | $6.00 | $6.00 | 42,800 | — | — |
| 1995-12-05 | $6.00 | $6.00 | 128,200 | — | — |
| 1995-12-04 | $6.00 | $6.00 | 13,800 | — | — |
| 1995-12-01 | $6.00 | $6.00 | 54,200 | — | — |
| 1995-11-30 | $6.13 | $6.12 | 1,400 | — | — |
| 1995-11-29 | $6.00 | $6.00 | 17,600 | — | — |
| 1995-11-28 | $6.06 | $6.06 | 9,200 | — | — |
| 1995-11-27 | $6.00 | $6.00 | 25,600 | — | — |
| 1995-11-24 | $6.00 | $6.00 | 7,400 | — | — |
| 1995-11-22 | $6.00 | $6.00 | 6,000 | — | — |
| 1995-11-21 | $5.94 | $5.94 | 84,400 | — | — |
| 1995-11-20 | $5.94 | $5.94 | 9,000 | — | — |
| 1995-11-17 | $6.03 | $6.03 | 3,400 | — | — |
| 1995-11-16 | $6.03 | $6.03 | 6,400 | — | — |
| 1995-11-15 | $5.94 | $5.94 | 8,200 | — | — |
| 1995-11-14 | $5.94 | $5.94 | 130,800 | — | — |
| 1995-11-13 | $5.94 | $5.94 | 49,000 | — | — |
| 1995-11-10 | $6.00 | $6.00 | 14,000 | — | — |
| 1995-11-09 | $6.00 | $6.00 | 27,000 | — | — |
| 1995-11-08 | $6.38 | $6.37 | 1,600 | — | — |
| 1995-11-07 | $6.44 | $6.44 | 99,600 | — | — |
| 1995-11-06 | $6.06 | $6.06 | 34,000 | — | — |
| 1995-11-03 | $5.94 | $5.94 | 65,000 | — | — |
| 1995-11-02 | $5.78 | $5.78 | 12,000 | — | — |
| 1995-11-01 | $5.75 | $5.75 | 10,200 | — | — |
| 1995-10-31 | $5.56 | $5.56 | 82,200 | — | — |
| 1995-10-30 | $5.56 | $5.56 | 800 | — | — |
| 1995-10-27 | $5.56 | $5.56 | 1,400 | — | — |
| 1995-10-26 | $5.56 | $5.56 | 58,200 | — | — |
| 1995-10-25 | $5.56 | $5.56 | 20,400 | — | — |
| 1995-10-24 | $5.63 | $5.63 | 20,800 | — | — |
| 1995-10-23 | $5.50 | $5.50 | 200 | — | — |
| 1995-10-20 | $5.50 | $5.50 | 7,200 | — | — |
| 1995-10-19 | $5.69 | $5.69 | 14,400 | — | — |
| 1995-10-18 | $5.50 | $5.50 | 6,200 | — | — |
| 1995-10-17 | $5.50 | $5.50 | 20,600 | — | — |
| 1995-10-16 | $5.63 | $5.63 | 15,600 | — | — |
| 1995-10-13 | $5.75 | $5.75 | 3,200 | — | — |
| 1995-10-12 | $5.63 | $5.63 | 17,800 | — | — |
| 1995-10-11 | $5.56 | $5.56 | 42,800 | — | — |
| 1995-10-10 | $5.63 | $5.63 | 60,400 | — | — |
| 1995-10-09 | $5.75 | $5.75 | 15,000 | — | — |
| 1995-10-06 | $5.66 | $5.66 | 4,000 | — | — |
| 1995-10-05 | $5.69 | $5.69 | 9,800 | — | — |
| 1995-10-04 | $5.75 | $5.75 | 30,200 | — | — |
| 1995-10-03 | $5.63 | $5.63 | 10,800 | — | — |
| 1995-10-02 | $5.66 | $5.66 | 56,000 | — | — |
| 1995-09-29 | $5.88 | $5.88 | 104,800 | — | — |
| 1995-09-28 | $5.88 | $5.88 | 74,600 | — | — |
| 1995-09-27 | $5.94 | $5.94 | 7,600 | — | — |
| 1995-09-26 | $5.94 | $5.94 | 8,600 | — | — |
| 1995-09-25 | $6.00 | $6.00 | 2,600 | — | — |
| 1995-09-22 | $6.00 | $6.00 | 1,600 | — | — |
| 1995-09-21 | $6.00 | $6.00 | 11,400 | — | — |
| 1995-09-20 | $6.00 | $6.00 | 21,800 | — | — |
| 1995-09-19 | $6.00 | $6.00 | 91,200 | — | — |
| 1995-09-18 | $6.00 | $6.00 | 14,000 | — | — |
| 1995-09-15 | $6.06 | $6.06 | 65,000 | — | — |
| 1995-09-14 | $6.13 | $6.12 | 378,000 | — | — |
| 1995-09-13 | $6.06 | $6.06 | 105,200 | — | — |
| 1995-09-12 | $6.13 | $6.12 | 12,800 | — | — |
| 1995-09-11 | $6.00 | $6.00 | 9,200 | — | — |
| 1995-09-08 | $6.13 | $6.12 | 25,600 | — | — |
| 1995-09-07 | $6.06 | $6.06 | 16,200 | — | — |
| 1995-09-06 | $6.00 | $6.00 | 11,000 | — | — |
| 1995-09-05 | $6.00 | $6.00 | 1,600 | — | — |
| 1995-09-01 | $6.00 | $6.00 | 26,000 | — | — |
| 1995-08-31 | $6.13 | $6.12 | 1,000 | — | — |
| 1995-08-30 | $6.00 | $6.00 | 14,800 | — | — |
| 1995-08-29 | $6.00 | $6.00 | 88,800 | — | — |
| 1995-08-28 | $6.13 | $6.12 | 21,400 | — | — |
| 1995-08-25 | $6.31 | $6.31 | 9,800 | — | — |
| 1995-08-24 | $6.31 | $6.31 | 17,200 | — | — |
| 1995-08-23 | $6.31 | $6.31 | 3,000 | — | — |
| 1995-08-22 | $6.31 | $6.31 | 13,200 | — | — |
| 1995-08-21 | $6.44 | $6.44 | 26,200 | — | — |
| 1995-08-18 | $6.31 | $6.31 | 65,600 | — | — |
| 1995-08-17 | $6.34 | $6.34 | 600 | — | — |
| 1995-08-16 | $6.38 | $6.37 | 17,600 | — | — |
| 1995-08-15 | $6.31 | $6.31 | 13,200 | — | — |
| 1995-08-14 | $6.44 | $6.44 | 112,200 | — | — |
| 1995-08-11 | $6.31 | $6.31 | 3,600 | — | — |
| 1995-08-10 | $6.28 | $6.28 | 66,800 | — | — |
| 1995-08-09 | $6.19 | $6.19 | 2,400 | — | — |
| 1995-08-08 | $6.25 | $6.25 | 68,000 | — | — |
| 1995-08-07 | $6.06 | $6.06 | 10,400 | — | — |
| 1995-08-04 | $6.13 | $6.12 | 9,600 | — | — |
| 1995-08-03 | $5.88 | $5.88 | 1,800 | — | — |
| 1995-08-02 | $5.94 | $5.94 | 37,600 | — | — |
| 1995-08-01 | $6.00 | $6.00 | 455,200 | — | — |
| 1995-07-31 | $5.88 | $5.88 | 228,000 | — | — |
| 1995-07-28 | $5.88 | $5.88 | 16,600 | — | — |
| 1995-07-27 | $6.00 | $6.00 | 187,800 | — | — |
| 1995-07-26 | $6.00 | $6.00 | 238,800 | — | — |
| 1995-07-25 | $5.88 | $5.88 | 22,400 | — | — |
| 1995-07-24 | $5.88 | $5.88 | 140,600 | — | — |
| 1995-07-21 | $6.00 | $6.00 | 20,200 | — | — |
| 1995-07-20 | $5.94 | $5.94 | 74,000 | — | — |
| 1995-07-19 | $6.00 | $6.00 | 59,800 | — | — |
| 1995-07-18 | $6.31 | $6.31 | 82,800 | — | — |
| 1995-07-17 | $6.31 | $6.31 | 15,200 | — | — |
| 1995-07-14 | $6.38 | $6.37 | 41,000 | — | — |
| 1995-07-13 | $6.31 | $6.31 | 17,600 | — | — |
| 1995-07-12 | $6.31 | $6.31 | 58,200 | — | — |
| 1995-07-11 | $6.31 | $6.31 | 101,600 | — | — |
| 1995-07-10 | $6.50 | $6.50 | 33,000 | — | — |
| 1995-07-07 | $6.38 | $6.37 | 20,800 | — | — |
| 1995-07-06 | $6.63 | $6.63 | 88,600 | — | — |
| 1995-07-05 | $6.55 | $6.55 | 81,000 | — | — |
| 1995-07-03 | $6.38 | $6.37 | 8,200 | — | — |
| 1995-06-30 | $6.31 | $6.31 | 7,200 | — | — |
| 1995-06-29 | $6.38 | $6.37 | 47,200 | — | — |
| 1995-06-28 | $6.31 | $6.31 | 19,800 | — | — |
| 1995-06-27 | $6.31 | $6.31 | 6,200 | — | — |
| 1995-06-26 | $6.31 | $6.31 | 55,400 | — | — |
| 1995-06-23 | $6.38 | $6.37 | 45,600 | — | — |
| 1995-06-22 | $6.38 | $6.37 | 63,400 | — | — |
| 1995-06-21 | $6.19 | $6.19 | 20,600 | — | — |
| 1995-06-20 | $6.13 | $6.12 | 26,200 | — | — |
| 1995-06-19 | $6.19 | $6.19 | 34,000 | — | — |
| 1995-06-16 | $6.28 | $6.28 | 81,200 | — | — |
| 1995-06-15 | $6.13 | $6.12 | 400 | — | — |
| 1995-06-14 | $6.13 | $6.12 | 3,000 | — | — |
| 1995-06-13 | $6.13 | $6.12 | 49,400 | — | — |
| 1995-06-12 | $6.13 | $6.12 | 15,400 | — | — |
| 1995-06-09 | $6.06 | $6.06 | 5,400 | — | — |
| 1995-06-08 | $6.25 | $6.25 | 18,800 | — | — |
| 1995-06-07 | $6.06 | $6.06 | 2,600 | — | — |
| 1995-06-06 | $6.25 | $6.25 | 5,600 | — | — |
| 1995-06-05 | $6.19 | $6.19 | 27,000 | — | — |
| 1995-06-02 | $6.13 | $6.12 | 14,400 | — | — |
| 1995-06-01 | $6.06 | $6.06 | 91,200 | — | — |
| 1995-05-31 | $6.06 | $6.06 | 7,600 | — | — |
| 1995-05-30 | $5.94 | $5.94 | 28,800 | — | — |
| 1995-05-26 | $6.06 | $6.06 | 400 | — | — |
| 1995-05-25 | $5.94 | $5.94 | 28,000 | — | — |
| 1995-05-24 | $6.13 | $6.12 | 44,000 | — | — |
| 1995-05-23 | $6.00 | $6.00 | 48,800 | — | — |
| 1995-05-22 | $5.88 | $5.88 | 151,200 | — | — |
| 1995-05-19 | $6.00 | $6.00 | 3,600 | — | — |
| 1995-05-18 | $5.94 | $5.94 | 8,800 | — | — |
| 1995-05-17 | $5.94 | $5.94 | 30,400 | — | — |
| 1995-05-16 | $6.00 | $6.00 | 9,200 | — | — |
| 1995-05-15 | $5.88 | $5.88 | 10,400 | — | — |
| 1995-05-12 | $5.94 | $5.94 | 17,800 | — | — |
| 1995-05-11 | $6.06 | $6.06 | 20,800 | — | — |
| 1995-05-10 | $6.06 | $6.06 | 3,200 | — | — |
| 1995-05-09 | $6.06 | $6.06 | 15,800 | — | — |
| 1995-05-08 | $5.97 | $5.97 | 6,200 | — | — |
| 1995-05-05 | $6.00 | $6.00 | 8,200 | — | — |
| 1995-05-04 | $6.06 | $6.06 | 4,600 | — | — |
| 1995-05-03 | $6.06 | $6.06 | 63,200 | — | — |
| 1995-05-02 | $5.94 | $5.94 | 96,400 | — | — |
| 1995-05-01 | $6.00 | $6.00 | 42,800 | — | — |
| 1995-04-28 | $5.94 | $5.94 | 58,800 | — | — |
| 1995-04-27 | $5.94 | $5.94 | 9,000 | — | — |
| 1995-04-26 | $5.94 | $5.94 | 37,800 | — | — |
| 1995-04-25 | $5.81 | $5.81 | 4,400 | — | — |
| 1995-04-24 | $5.69 | $5.69 | 6,200 | — | — |
| 1995-04-21 | $5.69 | $5.69 | 91,400 | — | — |
| 1995-04-20 | $5.69 | $5.69 | 6,600 | — | — |
| 1995-04-19 | $5.50 | $5.50 | 111,200 | — | — |
| 1995-04-18 | $5.63 | $5.63 | 38,800 | — | — |
| 1995-04-17 | $5.75 | $5.75 | 27,000 | — | — |
| 1995-04-13 | $5.69 | $5.69 | 166,600 | — | — |
| 1995-04-12 | $5.38 | $5.37 | 152,400 | — | — |
| 1995-04-11 | $5.56 | $5.56 | 42,400 | — | — |
| 1995-04-10 | $5.19 | $5.19 | 15,800 | — | — |
| 1995-04-07 | $5.25 | $5.25 | 15,200 | — | — |
| 1995-04-06 | $5.13 | $5.13 | 12,600 | — | — |
| 1995-04-05 | $5.19 | $5.19 | 13,600 | — | — |
| 1995-04-04 | $5.19 | $5.19 | 23,600 | — | — |
| 1995-04-03 | $5.16 | $5.16 | 13,200 | — | — |
| 1995-03-31 | $5.19 | $5.19 | 212,000 | — | — |
| 1995-03-30 | $5.13 | $5.13 | 214,400 | — | — |
| 1995-03-29 | $5.13 | $5.13 | 14,400 | — | — |
| 1995-03-28 | $5.13 | $5.13 | 46,000 | — | — |
| 1995-03-27 | $5.06 | $5.06 | 434,200 | — | — |
| 1995-03-24 | $5.06 | $5.06 | 623,000 | — | — |
| 1995-03-23 | $5.31 | $5.31 | 6,000 | — | — |
| 1995-03-22 | $5.19 | $5.19 | 7,600 | — | — |
| 1995-03-21 | $5.31 | $5.31 | 24,600 | — | — |
| 1995-03-20 | $5.31 | $5.31 | 17,600 | — | — |
| 1995-03-17 | $5.25 | $5.25 | 11,600 | — | — |
| 1995-03-16 | $5.31 | $5.31 | 39,200 | — | — |
| 1995-03-15 | $5.31 | $5.31 | 44,200 | — | — |
| 1995-03-14 | $5.56 | $5.56 | 61,000 | — | — |
| 1995-03-13 | $5.63 | $5.63 | 48,400 | — | — |
| 1995-03-10 | $5.63 | $5.63 | 51,000 | — | — |
| 1995-03-09 | $5.81 | $5.81 | 8,800 | — | — |
| 1995-03-08 | $5.69 | $5.69 | 128,200 | — | — |
| 1995-03-07 | $5.69 | $5.69 | 29,000 | — | — |
| 1995-03-06 | $5.69 | $5.69 | 6,000 | — | — |
| 1995-03-03 | $5.69 | $5.69 | 3,800 | — | — |
| 1995-03-02 | $5.69 | $5.69 | 8,400 | — | — |
| 1995-03-01 | $5.69 | $5.69 | 800 | — | — |
| 1995-02-28 | $5.78 | $5.78 | 5,200 | — | — |
| 1995-02-27 | $5.69 | $5.69 | 9,600 | — | — |
| 1995-02-24 | $5.88 | $5.88 | 16,400 | — | — |
| 1995-02-23 | $5.75 | $5.75 | 222,400 | — | — |
| 1995-02-22 | $5.88 | $5.88 | 17,600 | — | — |
| 1995-02-21 | $5.88 | $5.88 | 62,600 | — | — |
| 1995-02-17 | $5.75 | $5.75 | 1,400 | — | — |
| 1995-02-16 | $5.75 | $5.75 | 18,000 | — | — |
| 1995-02-15 | $5.81 | $5.81 | 4,400 | — | — |
| 1995-02-14 | $5.81 | $5.81 | 4,000 | — | — |
| 1995-02-13 | $5.69 | $5.69 | 33,800 | — | — |
| 1995-02-10 | $5.81 | $5.81 | 17,200 | — | — |
| 1995-02-09 | $5.81 | $5.81 | 33,600 | — | — |
| 1995-02-08 | $5.75 | $5.75 | 25,200 | — | — |
| 1995-02-07 | $5.66 | $5.66 | 16,800 | — | — |
| 1995-02-06 | $5.75 | $5.75 | 8,000 | — | — |
| 1995-02-03 | $5.75 | $5.75 | 8,600 | — | — |
| 1995-02-02 | $5.75 | $5.75 | 11,200 | — | — |
| 1995-02-01 | $5.69 | $5.69 | 69,400 | — | — |
| 1995-01-31 | $5.38 | $5.37 | 10,600 | — | — |
| 1995-01-30 | $5.50 | $5.50 | 19,800 | — | — |
| 1995-01-27 | $5.38 | $5.37 | 42,200 | — | — |
| 1995-01-26 | $5.50 | $5.50 | 33,600 | — | — |
| 1995-01-25 | $5.41 | $5.41 | 8,400 | — | — |
| 1995-01-24 | $5.50 | $5.50 | 44,400 | — | — |
| 1995-01-23 | $5.38 | $5.37 | 63,200 | — | — |
| 1995-01-20 | $5.06 | $5.06 | 95,600 | — | — |
| 1995-01-19 | $5.50 | $5.50 | 43,000 | — | — |
| 1995-01-18 | $5.31 | $5.31 | 57,200 | — | — |
| 1995-01-17 | $5.69 | $5.69 | 49,600 | — | — |
| 1995-01-16 | $5.75 | $5.75 | 7,400 | — | — |
| 1995-01-13 | $5.88 | $5.88 | 22,400 | — | — |
| 1995-01-12 | $5.75 | $5.75 | 14,800 | — | — |
| 1995-01-11 | $5.75 | $5.75 | 27,400 | — | — |
| 1995-01-10 | $5.88 | $5.88 | 16,600 | — | — |
| 1995-01-09 | $5.69 | $5.69 | 8,000 | — | — |
| 1995-01-06 | $5.75 | $5.75 | 14,800 | — | — |
| 1995-01-05 | $5.69 | $5.69 | 12,400 | — | — |
| 1995-01-04 | $5.75 | $5.75 | 67,800 | — | — |
| 1995-01-03 | $5.75 | $5.75 | 37,200 | — | — |