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
- 1985-03-12 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 | $8.53 | $8.81 | 120,000 | — | — |
| 1995-12-28 | $8.13 | $8.40 | 209,813 | — | — |
| 1995-12-27 | $8.13 | $8.40 | 12,188 | — | — |
| 1995-12-26 | $7.87 | $8.12 | 12,938 | — | — |
| 1995-12-22 | $7.87 | $8.12 | 35,438 | — | — |
| 1995-12-21 | $8.00 | $8.26 | 34,688 | — | — |
| 1995-12-20 | $7.60 | $7.85 | 63,750 | — | — |
| 1995-12-19 | $7.60 | $7.85 | 18,000 | — | — |
| 1995-12-18 | $7.73 | $7.98 | 81,375 | — | — |
| 1995-12-15 | $8.07 | $8.33 | 64,313 | — | — |
| 1995-12-14 | $8.40 | $8.67 | 93,375 | — | — |
| 1995-12-13 | $8.40 | $8.67 | 309,000 | — | — |
| 1995-12-12 | $8.60 | $8.88 | 39,375 | — | — |
| 1995-12-11 | $8.40 | $8.67 | 19,688 | — | — |
| 1995-12-08 | $8.40 | $8.67 | 374,063 | — | — |
| 1995-12-07 | $8.67 | $8.95 | 16,313 | — | — |
| 1995-12-06 | $8.53 | $8.81 | 70,125 | — | — |
| 1995-12-05 | $8.53 | $8.81 | 172,500 | — | — |
| 1995-12-04 | $8.40 | $8.67 | 108,000 | — | — |
| 1995-12-01 | $8.00 | $8.26 | 37,313 | — | — |
| 1995-11-30 | $7.80 | $8.05 | 69,563 | — | — |
| 1995-11-29 | $7.73 | $7.98 | 172,500 | — | — |
| 1995-11-28 | $7.87 | $8.12 | 78,938 | — | — |
| 1995-11-27 | $8.27 | $8.53 | 50,625 | — | — |
| 1995-11-24 | $8.67 | $8.95 | 21,375 | — | — |
| 1995-11-22 | $8.67 | $8.95 | 41,438 | — | — |
| 1995-11-21 | $9.07 | $9.36 | 17,063 | — | — |
| 1995-11-20 | $9.07 | $9.36 | 503,063 | — | — |
| 1995-11-17 | $8.80 | $9.08 | 38,063 | — | — |
| 1995-11-16 | $9.07 | $9.36 | 207,938 | — | — |
| 1995-11-15 | $9.07 | $9.36 | 17,063 | — | — |
| 1995-11-14 | $8.80 | $9.08 | 56,813 | — | — |
| 1995-11-13 | $8.67 | $8.95 | 154,688 | — | — |
| 1995-11-10 | $8.93 | $9.22 | 47,625 | — | — |
| 1995-11-09 | $8.93 | $9.22 | 33,563 | — | — |
| 1995-11-08 | $8.93 | $9.22 | 35,438 | — | — |
| 1995-11-07 | $9.07 | $9.36 | 70,875 | — | — |
| 1995-11-06 | $9.33 | $9.64 | 105,375 | — | — |
| 1995-11-03 | $9.20 | $9.50 | 125,063 | — | — |
| 1995-11-02 | $9.27 | $9.57 | 233,813 | — | — |
| 1995-11-01 | $8.67 | $8.93 | 169,688 | — | — |
| 1995-10-31 | $8.93 | $9.20 | 122,625 | — | — |
| 1995-10-30 | $9.07 | $9.34 | 242,813 | — | — |
| 1995-10-27 | $9.07 | $9.34 | 480,375 | — | — |
| 1995-10-26 | $9.60 | $9.89 | 99,000 | — | — |
| 1995-10-25 | $9.40 | $9.68 | 140,438 | — | — |
| 1995-10-24 | $9.47 | $9.75 | 263,625 | — | — |
| 1995-10-23 | $9.73 | $10.02 | 61,500 | — | — |
| 1995-10-20 | $9.60 | $9.89 | 74,625 | — | — |
| 1995-10-19 | $9.87 | $10.16 | 104,813 | — | — |
| 1995-10-18 | $10.13 | $10.44 | 75,750 | — | — |
| 1995-10-17 | $10.40 | $10.71 | 21,938 | — | — |
| 1995-10-16 | $10.40 | $10.71 | 305,250 | — | — |
| 1995-10-13 | $10.47 | $10.78 | 186,938 | — | — |
| 1995-10-12 | $9.60 | $9.89 | 44,250 | — | — |
| 1995-10-11 | $9.87 | $10.16 | 84,938 | — | — |
| 1995-10-10 | $9.47 | $9.75 | 56,438 | — | — |
| 1995-10-09 | $9.07 | $9.34 | 39,375 | — | — |
| 1995-10-06 | $9.60 | $9.89 | 12,938 | — | — |
| 1995-10-05 | $9.20 | $9.47 | 128,250 | — | — |
| 1995-10-04 | $9.33 | $9.61 | 165,750 | — | — |
| 1995-10-03 | $9.33 | $9.61 | 288,563 | — | — |
| 1995-10-02 | $10.00 | $10.30 | 118,313 | — | — |
| 1995-09-29 | $10.40 | $10.71 | 217,313 | — | — |
| 1995-09-28 | $10.53 | $10.85 | 286,125 | — | — |
| 1995-09-27 | $10.13 | $10.44 | 159,750 | — | — |
| 1995-09-26 | $9.73 | $10.02 | 281,813 | — | — |
| 1995-09-25 | $10.27 | $10.57 | 222,375 | — | — |
| 1995-09-22 | $11.00 | $11.33 | 257,625 | — | — |
| 1995-09-21 | $11.47 | $11.81 | 239,625 | — | — |
| 1995-09-20 | $11.33 | $11.67 | 387,000 | — | — |
| 1995-09-19 | $10.67 | $10.98 | 336,188 | — | — |
| 1995-09-18 | $10.00 | $10.30 | 142,313 | — | — |
| 1995-09-15 | $10.00 | $10.30 | 149,063 | — | — |
| 1995-09-14 | $9.87 | $10.16 | 295,500 | — | — |
| 1995-09-13 | $9.60 | $9.89 | 599,625 | — | — |
| 1995-09-12 | $8.67 | $8.93 | 84,938 | — | — |
| 1995-09-11 | $8.80 | $9.06 | 77,625 | — | — |
| 1995-09-08 | $8.80 | $9.06 | 232,313 | — | — |
| 1995-09-07 | $8.27 | $8.51 | 126,188 | — | — |
| 1995-09-06 | $8.00 | $8.24 | 130,500 | — | — |
| 1995-09-05 | $7.73 | $7.96 | 84,750 | — | — |
| 1995-09-01 | $7.60 | $7.83 | 27,563 | — | — |
| 1995-08-31 | $7.47 | $7.69 | 191,438 | — | — |
| 1995-08-30 | $7.33 | $7.55 | 19,313 | — | — |
| 1995-08-29 | $7.33 | $7.55 | 45,188 | — | — |
| 1995-08-28 | $7.57 | $7.79 | 55,500 | — | — |
| 1995-08-25 | $7.60 | $7.83 | 59,250 | — | — |
| 1995-08-24 | $7.73 | $7.96 | 23,063 | — | — |
| 1995-08-23 | $7.60 | $7.83 | 46,500 | — | — |
| 1995-08-22 | $7.87 | $8.10 | 22,500 | — | — |
| 1995-08-21 | $7.67 | $7.90 | 77,625 | — | — |
| 1995-08-18 | $7.87 | $8.10 | 44,250 | — | — |
| 1995-08-17 | $7.87 | $8.10 | 96,188 | — | — |
| 1995-08-16 | $7.60 | $7.83 | 64,688 | — | — |
| 1995-08-15 | $7.78 | $8.01 | 104,906 | — | — |
| 1995-08-14 | $8.04 | $8.28 | 43,875 | — | — |
| 1995-08-11 | $8.09 | $8.33 | 167,063 | — | — |
| 1995-08-10 | $8.04 | $8.28 | 48,938 | — | — |
| 1995-08-09 | $8.18 | $8.42 | 125,719 | — | — |
| 1995-08-08 | $8.27 | $8.51 | 260,438 | — | — |
| 1995-08-07 | $8.13 | $8.38 | 890,156 | — | — |
| 1995-08-04 | $7.64 | $7.87 | 552,375 | — | — |
| 1995-08-03 | $7.07 | $7.28 | 185,906 | — | — |
| 1995-08-02 | $6.89 | $7.09 | 25,031 | — | — |
| 1995-08-01 | $6.98 | $7.19 | 86,906 | — | — |
| 1995-07-31 | $7.11 | $7.32 | 55,406 | — | — |
| 1995-07-28 | $7.24 | $7.46 | 48,656 | — | — |
| 1995-07-27 | $7.38 | $7.60 | 462,375 | — | — |
| 1995-07-26 | $7.29 | $7.51 | 681,750 | — | — |
| 1995-07-25 | $6.67 | $6.87 | 71,156 | — | — |
| 1995-07-24 | $6.67 | $6.87 | 7,594 | — | — |
| 1995-07-21 | $6.67 | $6.87 | 36,281 | — | — |
| 1995-07-20 | $6.62 | $6.82 | 22,219 | — | — |
| 1995-07-19 | $6.49 | $6.68 | 50,625 | — | — |
| 1995-07-18 | $6.71 | $6.91 | 41,625 | — | — |
| 1995-07-17 | $6.67 | $6.87 | 161,438 | — | — |
| 1995-07-14 | $6.67 | $6.87 | 27,844 | — | — |
| 1995-07-13 | $6.71 | $6.91 | 16,875 | — | — |
| 1995-07-12 | $6.71 | $6.91 | 18,563 | — | — |
| 1995-07-11 | $6.84 | $7.05 | 12,938 | — | — |
| 1995-07-10 | $6.76 | $6.96 | 30,375 | — | — |
| 1995-07-07 | $6.84 | $7.05 | 90,563 | — | — |
| 1995-07-06 | $6.84 | $7.05 | 10,406 | — | — |
| 1995-07-05 | $6.80 | $7.00 | 22,781 | — | — |
| 1995-07-03 | $6.84 | $7.05 | 49,500 | — | — |
| 1995-06-30 | $6.80 | $7.00 | 190,406 | — | — |
| 1995-06-29 | $6.71 | $6.91 | 17,719 | — | — |
| 1995-06-28 | $6.80 | $7.00 | 522,844 | — | — |
| 1995-06-27 | $6.62 | $6.82 | 248,344 | — | — |
| 1995-06-26 | $6.67 | $6.87 | 104,906 | — | — |
| 1995-06-23 | $6.76 | $6.96 | 18,844 | — | — |
| 1995-06-22 | $6.71 | $6.91 | 15,750 | — | — |
| 1995-06-21 | $6.76 | $6.96 | 46,406 | — | — |
| 1995-06-20 | $6.67 | $6.87 | 435,938 | — | — |
| 1995-06-19 | $6.84 | $7.05 | 63,000 | — | — |
| 1995-06-16 | $6.89 | $7.09 | 34,875 | — | — |
| 1995-06-15 | $6.89 | $7.09 | 218,813 | — | — |
| 1995-06-14 | $6.80 | $7.00 | 56,250 | — | — |
| 1995-06-13 | $6.67 | $6.87 | 291,094 | — | — |
| 1995-06-12 | $6.56 | $6.75 | 279,563 | — | — |
| 1995-06-09 | $6.22 | $6.41 | 39,094 | — | — |
| 1995-06-08 | $6.13 | $6.32 | 248,906 | — | — |
| 1995-06-07 | $6.22 | $6.41 | 349,031 | — | — |
| 1995-06-06 | $5.96 | $6.13 | 565,313 | — | — |
| 1995-06-05 | $5.96 | $6.13 | 9,000 | — | — |
| 1995-06-02 | $6.04 | $6.22 | 7,594 | — | — |
| 1995-06-01 | $6.04 | $6.22 | 10,125 | — | — |
| 1995-05-31 | $5.96 | $6.13 | 8,438 | — | — |
| 1995-05-30 | $6.00 | $6.18 | 117,000 | — | — |
| 1995-05-26 | $6.04 | $6.22 | 155,531 | — | — |
| 1995-05-25 | $5.96 | $6.13 | 99,844 | — | — |
| 1995-05-24 | $6.09 | $6.27 | 166,500 | — | — |
| 1995-05-23 | $5.87 | $6.04 | 202,500 | — | — |
| 1995-05-22 | $5.87 | $6.04 | 44,156 | — | — |
| 1995-05-19 | $5.96 | $6.13 | 55,688 | — | — |
| 1995-05-18 | $5.87 | $6.04 | 232,594 | — | — |
| 1995-05-17 | $5.96 | $6.13 | 159,188 | — | — |
| 1995-05-16 | $5.96 | $6.13 | 242,156 | — | — |
| 1995-05-15 | $5.96 | $6.13 | 83,250 | — | — |
| 1995-05-12 | $5.96 | $6.13 | 97,313 | — | — |
| 1995-05-11 | $5.96 | $6.13 | 132,750 | — | — |
| 1995-05-10 | $5.96 | $6.13 | 510,750 | — | — |
| 1995-05-09 | $5.78 | $5.95 | 153,000 | — | — |
| 1995-05-08 | $5.60 | $5.75 | 47,813 | — | — |
| 1995-05-05 | $5.51 | $5.66 | 41,906 | — | — |
| 1995-05-04 | $5.47 | $5.62 | 35,438 | — | — |
| 1995-05-03 | $5.42 | $5.57 | 204,188 | — | — |
| 1995-05-02 | $5.29 | $5.43 | 72,281 | — | — |
| 1995-05-01 | $5.42 | $5.57 | 14,344 | — | — |
| 1995-04-28 | $5.29 | $5.43 | 7,313 | — | — |
| 1995-04-27 | $5.42 | $5.57 | 26,438 | — | — |
| 1995-04-26 | $5.29 | $5.43 | 45,000 | — | — |
| 1995-04-25 | $5.29 | $5.43 | 15,750 | — | — |
| 1995-04-24 | $5.33 | $5.48 | 23,063 | — | — |
| 1995-04-21 | $5.29 | $5.43 | 80,156 | — | — |
| 1995-04-20 | $5.42 | $5.57 | 46,125 | — | — |
| 1995-04-19 | $5.38 | $5.52 | 26,438 | — | — |
| 1995-04-18 | $5.38 | $5.52 | 33,188 | — | — |
| 1995-04-17 | $5.51 | $5.66 | 40,781 | — | — |
| 1995-04-13 | $5.42 | $5.57 | 56,531 | — | — |
| 1995-04-12 | $5.42 | $5.57 | 12,938 | — | — |
| 1995-04-11 | $5.42 | $5.57 | 98,156 | — | — |
| 1995-04-10 | $5.47 | $5.62 | 248,625 | — | — |
| 1995-04-07 | $5.20 | $5.34 | 67,781 | — | — |
| 1995-04-06 | $5.33 | $5.48 | 244,688 | — | — |
| 1995-04-05 | $4.98 | $5.11 | 56,250 | — | — |
| 1995-04-04 | $5.02 | $5.16 | 16,313 | — | — |
| 1995-04-03 | $4.98 | $5.11 | 89,156 | — | — |
| 1995-03-31 | $4.93 | $5.07 | 69,469 | — | — |
| 1995-03-30 | $4.98 | $5.11 | 9,844 | — | — |
| 1995-03-29 | $4.98 | $5.11 | 50,625 | — | — |
| 1995-03-28 | $5.02 | $5.16 | 110,250 | — | — |
| 1995-03-27 | $4.98 | $5.11 | 51,188 | — | — |
| 1995-03-24 | $4.93 | $5.07 | 82,406 | — | — |
| 1995-03-23 | $5.16 | $5.30 | 60,750 | — | — |
| 1995-03-22 | $4.98 | $5.11 | 12,656 | — | — |
| 1995-03-21 | $5.16 | $5.30 | 21,656 | — | — |
| 1995-03-20 | $4.98 | $5.11 | 39,656 | — | — |
| 1995-03-17 | $5.16 | $5.30 | 39,375 | — | — |
| 1995-03-16 | $4.98 | $5.11 | 86,906 | — | — |
| 1995-03-15 | $4.98 | $5.11 | 149,625 | — | — |
| 1995-03-14 | $5.11 | $5.25 | 191,813 | — | — |
| 1995-03-13 | $5.02 | $5.16 | 173,250 | — | — |
| 1995-03-10 | $4.98 | $5.11 | 110,813 | — | — |
| 1995-03-09 | $4.89 | $5.02 | 241,594 | — | — |
| 1995-03-08 | $4.67 | $4.79 | 155,813 | — | — |
| 1995-03-07 | $4.67 | $4.79 | 276,469 | — | — |
| 1995-03-06 | $4.80 | $4.93 | 567,844 | — | — |
| 1995-03-03 | $4.53 | $4.66 | 447,188 | — | — |
| 1995-03-02 | $4.27 | $4.38 | 269,156 | — | — |
| 1995-03-01 | $4.22 | $4.34 | 77,906 | — | — |
| 1995-02-28 | $4.09 | $4.20 | 26,438 | — | — |
| 1995-02-27 | $4.22 | $4.34 | 11,531 | — | — |
| 1995-02-24 | $4.22 | $4.34 | 2,250 | — | — |
| 1995-02-23 | $4.09 | $4.20 | 77,063 | — | — |
| 1995-02-22 | $4.22 | $4.34 | 5,625 | — | — |
| 1995-02-21 | $4.22 | $4.34 | 63,563 | — | — |
| 1995-02-17 | $4.09 | $4.20 | 9,844 | — | — |
| 1995-02-16 | $4.09 | $4.20 | 1,969 | — | — |
| 1995-02-15 | $4.09 | $4.20 | 6,750 | — | — |
| 1995-02-14 | $4.13 | $4.25 | 154,969 | — | — |
| 1995-02-13 | $4.09 | $4.20 | 28,688 | — | — |
| 1995-02-10 | $4.22 | $4.34 | 5,625 | — | — |
| 1995-02-09 | $4.18 | $4.29 | 5,063 | — | — |
| 1995-02-08 | $4.22 | $4.34 | 39,094 | — | — |
| 1995-02-07 | $4.09 | $4.20 | 12,656 | — | — |
| 1995-02-06 | $4.09 | $4.20 | 36,563 | — | — |
| 1995-02-03 | $4.09 | $4.20 | 73,969 | — | — |
| 1995-02-02 | $4.22 | $4.34 | 17,438 | — | — |
| 1995-02-01 | $4.09 | $4.20 | 5,625 | — | — |
| 1995-01-31 | $4.22 | $4.34 | 11,250 | — | — |
| 1995-01-30 | $4.09 | $4.19 | 17,719 | — | — |
| 1995-01-27 | $4.22 | $4.32 | 44,719 | — | — |
| 1995-01-26 | $4.18 | $4.28 | 180,844 | — | — |
| 1995-01-25 | $4.22 | $4.32 | 156,938 | — | — |
| 1995-01-24 | $4.13 | $4.23 | 77,063 | — | — |
| 1995-01-23 | $4.04 | $4.14 | 15,188 | — | — |
| 1995-01-20 | $4.04 | $4.14 | 12,375 | — | — |
| 1995-01-19 | $3.91 | $4.00 | 20,250 | — | — |
| 1995-01-18 | $3.91 | $4.00 | 7,313 | — | — |
| 1995-01-17 | $3.91 | $4.00 | 7,875 | — | — |
| 1995-01-16 | $3.91 | $4.00 | 9,563 | — | — |
| 1995-01-13 | $4.04 | $4.14 | 55,688 | — | — |
| 1995-01-12 | $3.98 | $4.07 | 11,813 | — | — |
| 1995-01-11 | $3.98 | $4.07 | 15,469 | — | — |
| 1995-01-10 | $4.00 | $4.09 | 21,938 | — | — |
| 1995-01-09 | $3.91 | $4.00 | 8,156 | — | — |
| 1995-01-06 | $3.91 | $4.00 | 19,969 | — | — |
| 1995-01-05 | $4.04 | $4.14 | 11,531 | — | — |
| 1995-01-04 | $3.91 | $4.00 | 3,656 | — | — |
| 1995-01-03 | $3.98 | $4.07 | 19,406 | — | — |