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
- 1994-04-07 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 | $6.25 | $6.30 | 56,000 | — | — |
| 1995-12-28 | $5.88 | $5.93 | 52,400 | — | — |
| 1995-12-27 | $5.75 | $5.80 | 8,400 | — | — |
| 1995-12-26 | $5.92 | $5.94 | 38,400 | — | — |
| 1995-12-22 | $5.75 | $5.77 | 56,400 | — | — |
| 1995-12-21 | $5.75 | $5.77 | 164,000 | — | — |
| 1995-12-20 | $5.63 | $5.65 | 22,800 | — | — |
| 1995-12-19 | $5.63 | $5.65 | 18,000 | — | — |
| 1995-12-18 | $5.63 | $5.65 | 19,600 | — | — |
| 1995-12-15 | $5.63 | $5.65 | 14,400 | — | — |
| 1995-12-14 | $5.81 | $5.83 | 18,000 | — | — |
| 1995-12-13 | $5.66 | $5.68 | 97,200 | — | — |
| 1995-12-12 | $5.44 | $5.46 | 160,400 | — | — |
| 1995-12-11 | $5.69 | $5.71 | 40,000 | — | — |
| 1995-12-08 | $5.81 | $5.83 | 28,800 | — | — |
| 1995-12-07 | $5.81 | $5.83 | 52,800 | — | — |
| 1995-12-06 | $5.75 | $5.77 | 42,400 | — | — |
| 1995-12-05 | $6.00 | $6.02 | 37,200 | — | — |
| 1995-12-04 | $6.00 | $6.02 | 16,800 | — | — |
| 1995-12-01 | $6.00 | $6.02 | 14,800 | — | — |
| 1995-11-30 | $6.13 | $6.15 | 11,200 | — | — |
| 1995-11-29 | $6.13 | $6.15 | 8,400 | — | — |
| 1995-11-28 | $6.00 | $6.02 | 48,800 | — | — |
| 1995-11-27 | $6.25 | $6.27 | 8,400 | — | — |
| 1995-11-24 | $6.06 | $6.08 | 2,000 | — | — |
| 1995-11-22 | $6.06 | $6.08 | 7,600 | — | — |
| 1995-11-21 | $6.31 | $6.34 | 17,200 | — | — |
| 1995-11-20 | $6.19 | $6.21 | 40,000 | — | — |
| 1995-11-17 | $6.31 | $6.34 | 12,800 | — | — |
| 1995-11-16 | $6.19 | $6.21 | 13,200 | — | — |
| 1995-11-15 | $6.31 | $6.34 | 6,800 | — | — |
| 1995-11-14 | $6.31 | $6.34 | 11,600 | — | — |
| 1995-11-13 | $6.31 | $6.34 | 6,000 | — | — |
| 1995-11-10 | $6.25 | $6.27 | 13,200 | — | — |
| 1995-11-09 | $6.31 | $6.34 | 14,400 | — | — |
| 1995-11-08 | $6.25 | $6.27 | 7,600 | — | — |
| 1995-11-07 | $6.13 | $6.15 | 7,600 | — | — |
| 1995-11-06 | $6.13 | $6.15 | 4,800 | — | — |
| 1995-11-03 | $6.25 | $6.27 | 4,800 | — | — |
| 1995-11-02 | $6.13 | $6.15 | 5,600 | — | — |
| 1995-11-01 | $6.25 | $6.27 | 5,200 | — | — |
| 1995-10-31 | $6.13 | $6.15 | 23,600 | — | — |
| 1995-10-30 | $6.31 | $6.34 | 17,200 | — | — |
| 1995-10-27 | $6.31 | $6.34 | 20,400 | — | — |
| 1995-10-26 | $6.19 | $6.21 | 19,600 | — | — |
| 1995-10-25 | $6.69 | $6.71 | 4,800 | — | — |
| 1995-10-24 | $6.75 | $6.77 | 2,800 | — | — |
| 1995-10-23 | $6.88 | $6.90 | 4,000 | — | — |
| 1995-10-20 | $6.88 | $6.90 | 18,800 | — | — |
| 1995-10-19 | $6.63 | $6.65 | 4,400 | — | — |
| 1995-10-18 | $6.84 | $6.87 | 16,400 | — | — |
| 1995-10-17 | $6.63 | $6.65 | 1,600 | — | — |
| 1995-10-16 | $6.84 | $6.87 | 8,400 | — | — |
| 1995-10-13 | $6.84 | $6.87 | 18,800 | — | — |
| 1995-10-12 | $6.63 | $6.65 | 44,000 | — | — |
| 1995-10-11 | $6.31 | $6.34 | 8,000 | — | — |
| 1995-10-10 | $6.31 | $6.34 | 50,800 | — | — |
| 1995-10-09 | $6.50 | $6.52 | 19,600 | — | — |
| 1995-10-06 | $6.56 | $6.59 | 136,400 | — | — |
| 1995-10-05 | $6.56 | $6.59 | 7,600 | — | — |
| 1995-10-04 | $6.69 | $6.71 | 18,400 | — | — |
| 1995-10-03 | $6.63 | $6.65 | 38,800 | — | — |
| 1995-10-02 | $6.75 | $6.77 | 8,800 | — | — |
| 1995-09-29 | $6.81 | $6.84 | 5,200 | — | — |
| 1995-09-28 | $6.81 | $6.84 | 48,800 | — | — |
| 1995-09-27 | $6.75 | $6.77 | 26,800 | — | — |
| 1995-09-26 | $7.00 | $7.00 | 5,200 | — | — |
| 1995-09-25 | $6.88 | $6.88 | 22,800 | — | — |
| 1995-09-22 | $7.13 | $7.13 | 6,000 | — | — |
| 1995-09-21 | $7.00 | $7.00 | 20,400 | — | — |
| 1995-09-20 | $7.13 | $7.13 | 26,800 | — | — |
| 1995-09-19 | $7.19 | $7.19 | 27,600 | — | — |
| 1995-09-18 | $7.19 | $7.19 | 10,800 | — | — |
| 1995-09-15 | $7.19 | $7.19 | 7,600 | — | — |
| 1995-09-14 | $7.44 | $7.44 | 14,000 | — | — |
| 1995-09-13 | $7.19 | $7.19 | 88,000 | — | — |
| 1995-09-12 | $7.19 | $7.19 | 24,400 | — | — |
| 1995-09-11 | $7.44 | $7.44 | 15,600 | — | — |
| 1995-09-08 | $7.38 | $7.37 | 11,600 | — | — |
| 1995-09-07 | $7.38 | $7.37 | 26,800 | — | — |
| 1995-09-06 | $7.19 | $7.19 | 26,000 | — | — |
| 1995-09-05 | $7.50 | $7.50 | 17,200 | — | — |
| 1995-09-01 | $7.50 | $7.50 | 22,800 | — | — |
| 1995-08-31 | $7.38 | $7.37 | 21,600 | — | — |
| 1995-08-30 | $7.38 | $7.37 | 42,000 | — | — |
| 1995-08-29 | $7.47 | $7.47 | 6,400 | — | — |
| 1995-08-28 | $7.38 | $7.37 | 15,600 | — | — |
| 1995-08-25 | $7.38 | $7.37 | 6,000 | — | — |
| 1995-08-24 | $7.41 | $7.41 | 16,800 | — | — |
| 1995-08-23 | $7.63 | $7.63 | 3,200 | — | — |
| 1995-08-22 | $7.50 | $7.50 | 28,000 | — | — |
| 1995-08-21 | $7.50 | $7.50 | 10,800 | — | — |
| 1995-08-18 | $7.66 | $7.66 | 11,200 | — | — |
| 1995-08-17 | $7.69 | $7.69 | 35,200 | — | — |
| 1995-08-16 | $7.63 | $7.63 | 46,800 | — | — |
| 1995-08-15 | $7.69 | $7.69 | 12,800 | — | — |
| 1995-08-14 | $7.63 | $7.63 | 14,800 | — | — |
| 1995-08-11 | $7.50 | $7.50 | 50,000 | — | — |
| 1995-08-10 | $7.31 | $7.31 | 1,600 | — | — |
| 1995-08-09 | $7.50 | $7.50 | 8,800 | — | — |
| 1995-08-08 | $7.31 | $7.31 | 11,200 | — | — |
| 1995-08-07 | $7.56 | $7.56 | 25,200 | — | — |
| 1995-08-04 | $7.56 | $7.56 | 40,000 | — | — |
| 1995-08-03 | $7.56 | $7.56 | 82,800 | — | — |
| 1995-08-02 | $7.63 | $7.63 | 35,200 | — | — |
| 1995-08-01 | $7.81 | $7.81 | 85,200 | — | — |
| 1995-07-31 | $8.06 | $8.06 | 217,200 | — | — |
| 1995-07-28 | $8.38 | $8.37 | 107,200 | — | — |
| 1995-07-27 | $8.19 | $8.19 | 70,400 | — | — |
| 1995-07-26 | $7.75 | $7.75 | 4,000 | — | — |
| 1995-07-25 | $7.91 | $7.91 | 81,600 | — | — |
| 1995-07-24 | $7.75 | $7.75 | 24,400 | — | — |
| 1995-07-21 | $7.94 | $7.94 | 2,400 | — | — |
| 1995-07-20 | $7.94 | $7.94 | 18,400 | — | — |
| 1995-07-19 | $7.88 | $7.87 | 30,800 | — | — |
| 1995-07-18 | $7.88 | $7.87 | 3,200 | — | — |
| 1995-07-17 | $8.00 | $8.00 | 6,000 | — | — |
| 1995-07-14 | $8.00 | $8.00 | 4,400 | — | — |
| 1995-07-13 | $7.88 | $7.87 | 2,800 | — | — |
| 1995-07-12 | $7.88 | $7.87 | 66,400 | — | — |
| 1995-07-11 | $8.19 | $8.19 | 16,000 | — | — |
| 1995-07-10 | $8.06 | $8.06 | 14,000 | — | — |
| 1995-07-07 | $8.19 | $8.19 | 61,200 | — | — |
| 1995-07-06 | $8.06 | $8.06 | 64,000 | — | — |
| 1995-07-05 | $8.06 | $8.06 | 124,400 | — | — |
| 1995-07-03 | $8.00 | $8.00 | 71,200 | — | — |
| 1995-06-30 | $7.81 | $7.81 | 178,000 | — | — |
| 1995-06-29 | $8.00 | $8.00 | 75,600 | — | — |
| 1995-06-28 | $8.38 | $8.37 | 29,600 | — | — |
| 1995-06-27 | $8.25 | $8.25 | 23,200 | — | — |
| 1995-06-26 | $8.19 | $8.19 | 12,000 | — | — |
| 1995-06-23 | $8.06 | $8.06 | 46,400 | — | — |
| 1995-06-22 | $8.19 | $8.19 | 14,800 | — | — |
| 1995-06-21 | $8.13 | $8.12 | 28,000 | — | — |
| 1995-06-20 | $8.25 | $8.25 | 216,400 | — | — |
| 1995-06-19 | $8.69 | $8.69 | 147,200 | — | — |
| 1995-06-16 | $9.06 | $9.06 | 124,800 | — | — |
| 1995-06-15 | $8.75 | $8.75 | 381,600 | — | — |
| 1995-06-14 | $8.63 | $8.62 | 267,600 | — | — |
| 1995-06-13 | $7.75 | $7.75 | 84,800 | — | — |
| 1995-06-12 | $14.88 | $14.87 | 80,400 | — | — |
| 1995-06-09 | $14.88 | $14.87 | 243,200 | — | — |
| 1995-06-08 | $14.56 | $14.56 | 124,000 | — | — |
| 1995-06-07 | $14.63 | $14.62 | 17,600 | — | — |
| 1995-06-06 | $14.63 | $14.62 | 12,800 | — | — |
| 1995-06-05 | $14.63 | $14.62 | 8,800 | — | — |
| 1995-06-02 | $14.63 | $14.62 | 11,600 | — | — |
| 1995-06-01 | $14.63 | $14.62 | 10,800 | — | — |
| 1995-05-31 | $14.56 | $14.56 | 18,400 | — | — |
| 1995-05-30 | $14.31 | $14.31 | 35,200 | — | — |
| 1995-05-26 | $14.38 | $14.38 | 79,200 | — | — |
| 1995-05-25 | $14.50 | $14.50 | 34,400 | — | — |
| 1995-05-24 | $14.44 | $14.44 | 10,400 | — | — |
| 1995-05-23 | $14.56 | $14.56 | 33,200 | — | — |
| 1995-05-22 | $14.50 | $14.50 | 30,400 | — | — |
| 1995-05-19 | $14.63 | $14.62 | 35,600 | — | — |
| 1995-05-18 | $14.81 | $14.81 | 11,600 | — | — |
| 1995-05-17 | $14.56 | $14.56 | 56,800 | — | — |
| 1995-05-16 | $14.94 | $14.94 | 30,000 | — | — |
| 1995-05-15 | $14.94 | $14.94 | 57,200 | — | — |
| 1995-05-12 | $14.44 | $14.44 | 23,200 | — | — |
| 1995-05-11 | $14.75 | $14.75 | 20,000 | — | — |
| 1995-05-10 | $14.56 | $14.56 | 35,200 | — | — |
| 1995-05-09 | $14.25 | $14.25 | 28,000 | — | — |
| 1995-05-08 | $14.63 | $14.62 | 9,200 | — | — |
| 1995-05-05 | $14.38 | $14.38 | 7,600 | — | — |
| 1995-05-04 | $14.06 | $14.06 | 60,400 | — | — |
| 1995-05-03 | $14.63 | $14.62 | 29,600 | — | — |
| 1995-05-02 | $14.00 | $14.00 | 13,200 | — | — |
| 1995-05-01 | $14.00 | $14.00 | 24,400 | — | — |
| 1995-04-28 | $14.06 | $14.06 | 57,200 | — | — |
| 1995-04-27 | $14.19 | $14.19 | 2,800 | — | — |
| 1995-04-26 | $14.19 | $14.19 | 24,000 | — | — |
| 1995-04-25 | $14.50 | $14.50 | 30,000 | — | — |
| 1995-04-24 | $14.69 | $14.69 | 22,800 | — | — |
| 1995-04-21 | $14.75 | $14.75 | 30,400 | — | — |
| 1995-04-20 | $14.88 | $14.87 | 88,400 | — | — |
| 1995-04-19 | $14.38 | $14.38 | 13,600 | — | — |
| 1995-04-18 | $14.13 | $14.13 | 28,800 | — | — |
| 1995-04-17 | $14.00 | $14.00 | 44,400 | — | — |
| 1995-04-13 | $13.81 | $13.81 | 30,800 | — | — |
| 1995-04-12 | $13.44 | $13.44 | 24,000 | — | — |
| 1995-04-11 | $13.13 | $13.13 | 11,200 | — | — |
| 1995-04-10 | $13.38 | $13.38 | 62,400 | — | — |
| 1995-04-07 | $13.13 | $13.13 | 18,400 | — | — |
| 1995-04-06 | $13.13 | $13.13 | 69,600 | — | — |
| 1995-04-05 | $13.19 | $13.19 | 34,400 | — | — |
| 1995-04-04 | $13.00 | $13.00 | 55,200 | — | — |
| 1995-04-03 | $12.31 | $12.31 | 51,200 | — | — |
| 1995-03-31 | $12.38 | $12.37 | 165,600 | — | — |
| 1995-03-30 | $10.88 | $10.87 | 14,800 | — | — |
| 1995-03-29 | $10.81 | $10.81 | 25,200 | — | — |
| 1995-03-28 | $10.69 | $10.69 | 26,400 | — | — |
| 1995-03-27 | $10.81 | $10.81 | 12,800 | — | — |
| 1995-03-24 | $10.50 | $10.50 | 42,400 | — | — |
| 1995-03-23 | $10.63 | $10.63 | 18,800 | — | — |
| 1995-03-22 | $10.81 | $10.81 | 13,200 | — | — |
| 1995-03-21 | $10.88 | $10.87 | 36,400 | — | — |
| 1995-03-20 | $10.88 | $10.87 | 21,600 | — | — |
| 1995-03-17 | $10.75 | $10.75 | 45,200 | — | — |
| 1995-03-16 | $10.75 | $10.75 | 40,000 | — | — |
| 1995-03-15 | $10.88 | $10.87 | 41,600 | — | — |
| 1995-03-14 | $10.81 | $10.81 | 6,800 | — | — |
| 1995-03-13 | $10.69 | $10.69 | 70,400 | — | — |
| 1995-03-10 | $10.25 | $10.25 | 57,600 | — | — |
| 1995-03-09 | $10.63 | $10.63 | 51,600 | — | — |
| 1995-03-08 | $10.13 | $10.12 | 6,000 | — | — |
| 1995-03-07 | $10.25 | $10.25 | 4,400 | — | — |
| 1995-03-06 | $10.63 | $10.63 | 61,200 | — | — |
| 1995-03-03 | $10.25 | $10.25 | 41,200 | — | — |
| 1995-03-02 | $10.19 | $10.19 | 14,400 | — | — |
| 1995-03-01 | $10.25 | $10.25 | 10,800 | — | — |
| 1995-02-28 | $10.38 | $10.37 | 17,600 | — | — |
| 1995-02-27 | $10.13 | $10.12 | 42,800 | — | — |
| 1995-02-24 | $10.44 | $10.44 | 20,800 | — | — |
| 1995-02-23 | $10.50 | $10.50 | 36,800 | — | — |
| 1995-02-22 | $10.00 | $10.00 | 14,000 | — | — |
| 1995-02-21 | $9.75 | $9.75 | 12,400 | — | — |
| 1995-02-17 | $9.63 | $9.63 | 12,800 | — | — |
| 1995-02-16 | $9.63 | $9.63 | 12,800 | — | — |
| 1995-02-15 | $9.38 | $9.37 | 8,800 | — | — |
| 1995-02-14 | $9.25 | $9.25 | 2,800 | — | — |
| 1995-02-13 | $9.44 | $9.44 | 2,400 | — | — |
| 1995-02-10 | $9.44 | $9.44 | 0 | — | — |
| 1995-02-09 | $9.44 | $9.44 | 20,400 | — | — |
| 1995-02-08 | $9.38 | $9.37 | 89,600 | — | — |
| 1995-02-07 | $9.25 | $9.25 | 2,800 | — | — |
| 1995-02-06 | $9.13 | $9.13 | 9,600 | — | — |
| 1995-02-03 | $9.00 | $9.00 | 2,000 | — | — |
| 1995-02-02 | $9.13 | $9.13 | 2,800 | — | — |
| 1995-02-01 | $9.13 | $9.13 | 8,400 | — | — |
| 1995-01-31 | $9.13 | $9.13 | 4,000 | — | — |
| 1995-01-30 | $9.13 | $9.13 | 24,800 | — | — |
| 1995-01-27 | $9.13 | $9.13 | 8,400 | — | — |
| 1995-01-26 | $9.13 | $9.13 | 0 | — | — |
| 1995-01-25 | $9.13 | $9.13 | 3,600 | — | — |
| 1995-01-24 | $9.13 | $9.13 | 16,400 | — | — |
| 1995-01-23 | $9.06 | $9.06 | 18,000 | — | — |
| 1995-01-20 | $8.88 | $8.88 | 18,800 | — | — |
| 1995-01-19 | $8.56 | $8.56 | 800 | — | — |
| 1995-01-18 | $8.75 | $8.75 | 12,800 | — | — |
| 1995-01-17 | $8.56 | $8.56 | 14,800 | — | — |
| 1995-01-16 | $8.75 | $8.75 | 7,600 | — | — |
| 1995-01-13 | $8.66 | $8.66 | 19,600 | — | — |
| 1995-01-12 | $9.00 | $9.00 | 16,400 | — | — |
| 1995-01-11 | $8.81 | $8.81 | 16,000 | — | — |
| 1995-01-10 | $9.06 | $9.06 | 26,000 | — | — |
| 1995-01-09 | $9.06 | $9.06 | 3,200 | — | — |
| 1995-01-06 | $8.81 | $8.81 | 3,600 | — | — |
| 1995-01-05 | $9.00 | $9.00 | 62,800 | — | — |
| 1995-01-04 | $8.88 | $8.88 | 19,200 | — | — |
| 1995-01-03 | $9.13 | $9.13 | 36,800 | — | — |