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
- 1992-05-19 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 | $6.56 | $6.56 | 297,600 | — | — |
| 1995-12-28 | $6.47 | $6.47 | 682,400 | — | — |
| 1995-12-27 | $6.45 | $6.45 | 1,266,400 | — | — |
| 1995-12-26 | $6.36 | $6.36 | 425,600 | — | — |
| 1995-12-22 | $6.42 | $6.42 | 727,200 | — | — |
| 1995-12-21 | $6.41 | $6.41 | 513,600 | — | — |
| 1995-12-20 | $6.45 | $6.45 | 525,600 | — | — |
| 1995-12-19 | $6.38 | $6.38 | 445,600 | — | — |
| 1995-12-18 | $6.36 | $6.36 | 806,400 | — | — |
| 1995-12-15 | $6.59 | $6.59 | 1,105,600 | — | — |
| 1995-12-14 | $6.63 | $6.63 | 440,800 | — | — |
| 1995-12-13 | $6.69 | $6.69 | 1,132,800 | — | — |
| 1995-12-12 | $6.61 | $6.61 | 466,400 | — | — |
| 1995-12-11 | $6.61 | $6.61 | 635,200 | — | — |
| 1995-12-08 | $6.63 | $6.63 | 202,400 | — | — |
| 1995-12-07 | $6.59 | $6.59 | 1,899,200 | — | — |
| 1995-12-06 | $6.67 | $6.67 | 980,000 | — | — |
| 1995-12-05 | $6.78 | $6.78 | 1,715,200 | — | — |
| 1995-12-04 | $6.75 | $6.75 | 902,400 | — | — |
| 1995-12-01 | $6.67 | $6.67 | 1,522,400 | — | — |
| 1995-11-30 | $6.75 | $6.75 | 6,020,000 | — | — |
| 1995-11-29 | $6.81 | $6.81 | 1,240,800 | — | — |
| 1995-11-28 | $6.77 | $6.77 | 900,000 | — | — |
| 1995-11-27 | $6.77 | $6.77 | 1,708,000 | — | — |
| 1995-11-24 | $6.72 | $6.72 | 137,600 | — | — |
| 1995-11-22 | $6.69 | $6.69 | 1,334,400 | — | — |
| 1995-11-21 | $6.39 | $6.39 | 1,871,200 | — | — |
| 1995-11-20 | $6.42 | $6.42 | 1,252,800 | — | — |
| 1995-11-17 | $6.41 | $6.41 | 1,027,200 | — | — |
| 1995-11-16 | $6.41 | $6.41 | 306,400 | — | — |
| 1995-11-15 | $6.33 | $6.33 | 1,921,600 | — | — |
| 1995-11-14 | $6.28 | $6.28 | 1,735,200 | — | — |
| 1995-11-13 | $6.23 | $6.23 | 2,227,200 | — | — |
| 1995-11-10 | $6.25 | $6.25 | 1,474,400 | — | — |
| 1995-11-09 | $6.36 | $6.36 | 1,517,600 | — | — |
| 1995-11-08 | $6.34 | $6.34 | 513,600 | — | — |
| 1995-11-07 | $6.20 | $6.20 | 1,289,600 | — | — |
| 1995-11-06 | $6.16 | $6.16 | 1,195,200 | — | — |
| 1995-11-03 | $6.11 | $6.11 | 2,388,000 | — | — |
| 1995-11-02 | $6.13 | $6.13 | 4,692,800 | — | — |
| 1995-11-01 | $5.94 | $5.94 | 864,000 | — | — |
| 1995-10-31 | $5.67 | $5.67 | 168,800 | — | — |
| 1995-10-30 | $5.73 | $5.73 | 836,800 | — | — |
| 1995-10-27 | $5.64 | $5.64 | 1,538,400 | — | — |
| 1995-10-26 | $5.59 | $5.59 | 2,560,800 | — | — |
| 1995-10-25 | $5.50 | $5.50 | 1,833,600 | — | — |
| 1995-10-24 | $5.80 | $5.80 | 1,792,800 | — | — |
| 1995-10-23 | $5.88 | $5.88 | 489,600 | — | — |
| 1995-10-20 | $6.00 | $6.00 | 369,600 | — | — |
| 1995-10-19 | $6.08 | $6.08 | 1,544,800 | — | — |
| 1995-10-18 | $6.13 | $6.13 | 858,400 | — | — |
| 1995-10-17 | $6.25 | $6.25 | 181,600 | — | — |
| 1995-10-16 | $6.33 | $6.33 | 106,400 | — | — |
| 1995-10-13 | $6.30 | $6.30 | 427,200 | — | — |
| 1995-10-12 | $6.38 | $6.38 | 299,200 | — | — |
| 1995-10-11 | $6.33 | $6.33 | 276,000 | — | — |
| 1995-10-10 | $6.17 | $6.17 | 320,800 | — | — |
| 1995-10-09 | $6.27 | $6.27 | 412,800 | — | — |
| 1995-10-06 | $6.25 | $6.25 | 1,985,600 | — | — |
| 1995-10-05 | $6.36 | $6.36 | 1,393,600 | — | — |
| 1995-10-04 | $6.16 | $6.16 | 230,400 | — | — |
| 1995-10-03 | $6.23 | $6.23 | 1,021,600 | — | — |
| 1995-10-02 | $6.36 | $6.36 | 575,200 | — | — |
| 1995-09-29 | $6.48 | $6.48 | 151,200 | — | — |
| 1995-09-28 | $6.47 | $6.47 | 722,400 | — | — |
| 1995-09-27 | $6.39 | $6.39 | 906,400 | — | — |
| 1995-09-26 | $6.36 | $6.36 | 965,600 | — | — |
| 1995-09-25 | $6.22 | $6.22 | 395,200 | — | — |
| 1995-09-22 | $6.34 | $6.34 | 99,200 | — | — |
| 1995-09-21 | $6.34 | $6.34 | 319,200 | — | — |
| 1995-09-20 | $6.38 | $6.38 | 346,400 | — | — |
| 1995-09-19 | $6.53 | $6.53 | 1,042,400 | — | — |
| 1995-09-18 | $6.44 | $6.44 | 411,200 | — | — |
| 1995-09-15 | $6.42 | $6.42 | 1,017,600 | — | — |
| 1995-09-14 | $6.45 | $6.45 | 1,024,800 | — | — |
| 1995-09-13 | $6.44 | $6.44 | 894,400 | — | — |
| 1995-09-12 | $6.31 | $6.31 | 738,400 | — | — |
| 1995-09-11 | $6.33 | $6.33 | 4,624,000 | — | — |
| 1995-09-08 | $6.13 | $6.13 | 437,600 | — | — |
| 1995-09-07 | $6.00 | $6.00 | 1,196,000 | — | — |
| 1995-09-06 | $5.89 | $5.89 | 1,408,000 | — | — |
| 1995-09-05 | $5.88 | $5.88 | 1,046,400 | — | — |
| 1995-09-01 | $5.88 | $5.88 | 1,300,800 | — | — |
| 1995-08-31 | $5.88 | $5.88 | 5,931,200 | — | — |
| 1995-08-30 | $5.89 | $5.89 | 1,234,400 | — | — |
| 1995-08-29 | $5.86 | $5.86 | 492,800 | — | — |
| 1995-08-28 | $5.88 | $5.88 | 1,200,000 | — | — |
| 1995-08-25 | $6.00 | $6.00 | 1,269,600 | — | — |
| 1995-08-24 | $6.05 | $6.05 | 749,600 | — | — |
| 1995-08-23 | $6.16 | $6.16 | 1,158,400 | — | — |
| 1995-08-22 | $6.34 | $6.34 | 1,032,000 | — | — |
| 1995-08-21 | $6.44 | $6.44 | 290,400 | — | — |
| 1995-08-18 | $6.36 | $6.36 | 625,600 | — | — |
| 1995-08-17 | $6.42 | $6.42 | 1,052,800 | — | — |
| 1995-08-16 | $6.41 | $6.41 | 651,200 | — | — |
| 1995-08-15 | $6.50 | $6.50 | 4,029,600 | — | — |
| 1995-08-14 | $6.64 | $6.64 | 336,000 | — | — |
| 1995-08-11 | $6.72 | $6.72 | 624,800 | — | — |
| 1995-08-10 | $6.81 | $6.81 | 1,167,200 | — | — |
| 1995-08-09 | $6.73 | $6.73 | 1,321,600 | — | — |
| 1995-08-08 | $6.69 | $6.69 | 596,800 | — | — |
| 1995-08-07 | $6.52 | $6.52 | 536,000 | — | — |
| 1995-08-04 | $6.42 | $6.42 | 794,400 | — | — |
| 1995-08-03 | $6.27 | $6.27 | 1,871,200 | — | — |
| 1995-08-02 | $6.38 | $6.38 | 142,400 | — | — |
| 1995-08-01 | $6.44 | $6.44 | 939,200 | — | — |
| 1995-07-31 | $6.48 | $6.48 | 694,400 | — | — |
| 1995-07-28 | $6.48 | $6.48 | 323,200 | — | — |
| 1995-07-27 | $6.42 | $6.42 | 820,000 | — | — |
| 1995-07-26 | $6.25 | $6.25 | 1,103,200 | — | — |
| 1995-07-25 | $6.23 | $6.23 | 891,200 | — | — |
| 1995-07-24 | $6.11 | $6.11 | 1,112,000 | — | — |
| 1995-07-21 | $6.16 | $6.16 | 1,523,200 | — | — |
| 1995-07-20 | $6.11 | $6.11 | 277,600 | — | — |
| 1995-07-19 | $6.11 | $6.11 | 894,400 | — | — |
| 1995-07-18 | $6.09 | $6.09 | 663,200 | — | — |
| 1995-07-17 | $6.09 | $6.09 | 648,800 | — | — |
| 1995-07-14 | $6.02 | $6.02 | 1,656,800 | — | — |
| 1995-07-13 | $6.06 | $6.06 | 488,800 | — | — |
| 1995-07-12 | $6.09 | $6.09 | 793,600 | — | — |
| 1995-07-11 | $6.08 | $6.08 | 612,000 | — | — |
| 1995-07-10 | $6.19 | $6.19 | 2,134,400 | — | — |
| 1995-07-07 | $6.11 | $6.11 | 3,276,800 | — | — |
| 1995-07-06 | $6.00 | $6.00 | 5,819,200 | — | — |
| 1995-07-05 | $5.86 | $5.86 | 1,043,200 | — | — |
| 1995-07-03 | $5.86 | $5.86 | 464,800 | — | — |
| 1995-06-30 | $5.70 | $5.70 | 2,861,600 | — | — |
| 1995-06-29 | $5.91 | $5.91 | 615,200 | — | — |
| 1995-06-28 | $5.91 | $5.91 | 1,688,800 | — | — |
| 1995-06-27 | $5.95 | $5.95 | 3,001,600 | — | — |
| 1995-06-26 | $6.00 | $6.00 | 942,400 | — | — |
| 1995-06-23 | $6.16 | $6.16 | 322,400 | — | — |
| 1995-06-22 | $6.11 | $6.11 | 754,400 | — | — |
| 1995-06-21 | $6.06 | $6.06 | 944,000 | — | — |
| 1995-06-20 | $6.06 | $6.06 | 4,747,200 | — | — |
| 1995-06-19 | $5.98 | $5.98 | 1,279,200 | — | — |
| 1995-06-16 | $5.94 | $5.94 | 2,342,400 | — | — |
| 1995-06-15 | $5.80 | $5.80 | 867,200 | — | — |
| 1995-06-14 | $5.91 | $5.91 | 1,369,600 | — | — |
| 1995-06-13 | $5.72 | $5.72 | 612,800 | — | — |
| 1995-06-12 | $5.78 | $5.78 | 1,648,800 | — | — |
| 1995-06-09 | $5.72 | $5.72 | 672,800 | — | — |
| 1995-06-08 | $5.77 | $5.77 | 2,009,600 | — | — |
| 1995-06-07 | $5.75 | $5.75 | 978,400 | — | — |
| 1995-06-06 | $5.77 | $5.77 | 883,200 | — | — |
| 1995-06-05 | $5.70 | $5.70 | 2,620,800 | — | — |
| 1995-06-02 | $5.70 | $5.70 | 1,639,200 | — | — |
| 1995-06-01 | $5.61 | $5.61 | 3,000,000 | — | — |
| 1995-05-31 | $5.42 | $5.42 | 1,823,200 | — | — |
| 1995-05-30 | $5.38 | $5.38 | 552,800 | — | — |
| 1995-05-26 | $5.41 | $5.41 | 488,800 | — | — |
| 1995-05-25 | $5.39 | $5.39 | 1,448,000 | — | — |
| 1995-05-24 | $5.38 | $5.38 | 3,212,800 | — | — |
| 1995-05-23 | $5.25 | $5.25 | 1,561,600 | — | — |
| 1995-05-22 | $5.19 | $5.19 | 777,600 | — | — |
| 1995-05-19 | $5.23 | $5.23 | 554,400 | — | — |
| 1995-05-18 | $5.25 | $5.25 | 1,644,000 | — | — |
| 1995-05-17 | $5.25 | $5.25 | 2,222,400 | — | — |
| 1995-05-16 | $5.38 | $5.38 | 5,038,400 | — | — |
| 1995-05-15 | $5.72 | $5.72 | 1,465,600 | — | — |
| 1995-05-12 | $5.42 | $5.42 | 2,664,000 | — | — |
| 1995-05-11 | $5.14 | $5.14 | 500,800 | — | — |
| 1995-05-10 | $5.03 | $5.03 | 1,223,200 | — | — |
| 1995-05-09 | $5.00 | $5.00 | 1,129,600 | — | — |
| 1995-05-08 | $4.98 | $4.98 | 2,027,200 | — | — |
| 1995-05-05 | $5.02 | $5.02 | 5,436,000 | — | — |
| 1995-05-04 | $5.17 | $5.17 | 1,641,600 | — | — |
| 1995-05-03 | $5.25 | $5.25 | 1,068,800 | — | — |
| 1995-05-02 | $5.27 | $5.27 | 1,328,000 | — | — |
| 1995-05-01 | $5.36 | $5.36 | 664,800 | — | — |
| 1995-04-28 | $5.59 | $5.59 | 184,800 | — | — |
| 1995-04-27 | $5.50 | $5.50 | 374,400 | — | — |
| 1995-04-26 | $5.44 | $5.44 | 838,400 | — | — |
| 1995-04-25 | $5.48 | $5.48 | 271,200 | — | — |
| 1995-04-24 | $5.50 | $5.50 | 561,600 | — | — |
| 1995-04-21 | $5.47 | $5.47 | 630,400 | — | — |
| 1995-04-20 | $5.52 | $5.52 | 399,200 | — | — |
| 1995-04-19 | $5.55 | $5.55 | 1,943,200 | — | — |
| 1995-04-18 | $5.61 | $5.61 | 153,600 | — | — |
| 1995-04-17 | $5.72 | $5.72 | 148,000 | — | — |
| 1995-04-13 | $5.81 | $5.81 | 1,859,200 | — | — |
| 1995-04-12 | $5.77 | $5.77 | 1,156,800 | — | — |
| 1995-04-11 | $5.70 | $5.70 | 1,478,400 | — | — |
| 1995-04-10 | $5.83 | $5.83 | 243,200 | — | — |
| 1995-04-07 | $5.88 | $5.88 | 1,320,800 | — | — |
| 1995-04-06 | $5.69 | $5.69 | 1,616,000 | — | — |
| 1995-04-05 | $5.64 | $5.64 | 609,600 | — | — |
| 1995-04-04 | $5.58 | $5.58 | 382,400 | — | — |
| 1995-04-03 | $5.52 | $5.52 | 1,728,800 | — | — |
| 1995-03-31 | $5.53 | $5.53 | 196,000 | — | — |
| 1995-03-30 | $5.56 | $5.56 | 1,329,600 | — | — |
| 1995-03-29 | $5.52 | $5.52 | 934,400 | — | — |
| 1995-03-28 | $5.42 | $5.42 | 1,231,200 | — | — |
| 1995-03-27 | $5.41 | $5.41 | 1,236,800 | — | — |
| 1995-03-24 | $5.48 | $5.48 | 992,800 | — | — |
| 1995-03-23 | $5.47 | $5.47 | 144,000 | — | — |
| 1995-03-22 | $5.45 | $5.45 | 820,800 | — | — |
| 1995-03-21 | $5.44 | $5.44 | 1,164,800 | — | — |
| 1995-03-20 | $5.45 | $5.45 | 532,800 | — | — |
| 1995-03-17 | $5.38 | $5.38 | 1,614,400 | — | — |
| 1995-03-16 | $5.38 | $5.38 | 603,200 | — | — |
| 1995-03-15 | $5.30 | $5.30 | 573,600 | — | — |
| 1995-03-14 | $5.23 | $5.23 | 1,864,800 | — | — |
| 1995-03-13 | $5.16 | $5.16 | 2,021,600 | — | — |
| 1995-03-10 | $5.02 | $5.02 | 2,052,000 | — | — |
| 1995-03-09 | $5.08 | $5.08 | 3,588,800 | — | — |
| 1995-03-08 | $5.14 | $5.14 | 192,000 | — | — |
| 1995-03-07 | $5.16 | $5.16 | 1,293,600 | — | — |
| 1995-03-06 | $5.14 | $5.14 | 1,082,400 | — | — |
| 1995-03-03 | $5.08 | $5.08 | 549,600 | — | — |
| 1995-03-02 | $5.13 | $5.13 | 811,200 | — | — |
| 1995-03-01 | $5.19 | $5.19 | 479,200 | — | — |
| 1995-02-28 | $5.11 | $5.11 | 2,813,600 | — | — |
| 1995-02-27 | $5.17 | $5.17 | 864,000 | — | — |
| 1995-02-24 | $5.34 | $5.34 | 844,800 | — | — |
| 1995-02-23 | $5.47 | $5.47 | 2,699,200 | — | — |
| 1995-02-22 | $5.47 | $5.47 | 584,800 | — | — |
| 1995-02-21 | $5.53 | $5.53 | 433,600 | — | — |
| 1995-02-17 | $5.56 | $5.56 | 1,268,000 | — | — |
| 1995-02-16 | $5.63 | $5.63 | 608,800 | — | — |
| 1995-02-15 | $5.59 | $5.59 | 332,800 | — | — |
| 1995-02-14 | $5.52 | $5.52 | 295,200 | — | — |
| 1995-02-13 | $5.55 | $5.55 | 687,200 | — | — |
| 1995-02-10 | $5.61 | $5.61 | 1,436,000 | — | — |
| 1995-02-09 | $5.66 | $5.66 | 505,600 | — | — |
| 1995-02-08 | $5.64 | $5.64 | 393,600 | — | — |
| 1995-02-07 | $5.73 | $5.73 | 1,503,200 | — | — |
| 1995-02-06 | $5.67 | $5.67 | 558,400 | — | — |
| 1995-02-03 | $5.69 | $5.69 | 939,200 | — | — |
| 1995-02-02 | $5.63 | $5.63 | 819,200 | — | — |
| 1995-02-01 | $5.47 | $5.47 | 997,600 | — | — |
| 1995-01-31 | $5.44 | $5.44 | 836,800 | — | — |
| 1995-01-30 | $5.44 | $5.44 | 217,600 | — | — |
| 1995-01-27 | $5.48 | $5.48 | 335,200 | — | — |
| 1995-01-26 | $5.45 | $5.45 | 322,400 | — | — |
| 1995-01-25 | $5.41 | $5.41 | 260,000 | — | — |
| 1995-01-24 | $5.34 | $5.34 | 282,400 | — | — |
| 1995-01-23 | $5.34 | $5.34 | 317,600 | — | — |
| 1995-01-20 | $5.36 | $5.36 | 795,200 | — | — |
| 1995-01-19 | $5.33 | $5.33 | 330,400 | — | — |
| 1995-01-18 | $5.34 | $5.34 | 652,000 | — | — |
| 1995-01-17 | $5.23 | $5.23 | 360,800 | — | — |
| 1995-01-16 | $5.25 | $5.25 | 502,400 | — | — |
| 1995-01-13 | $5.19 | $5.19 | 491,200 | — | — |
| 1995-01-12 | $5.14 | $5.14 | 928,000 | — | — |
| 1995-01-11 | $5.06 | $5.06 | 923,200 | — | — |
| 1995-01-10 | $5.14 | $5.14 | 244,000 | — | — |
| 1995-01-09 | $5.17 | $5.17 | 790,400 | — | — |
| 1995-01-06 | $5.13 | $5.13 | 1,319,200 | — | — |
| 1995-01-05 | $5.13 | $5.13 | 2,750,400 | — | — |
| 1995-01-04 | $4.88 | $4.88 | 4,037,600 | — | — |
| 1995-01-03 | $4.95 | $4.95 | 1,901,600 | — | — |