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
- 1988-05-02 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 | $5.75 | $5.75 | 403,200 | — | — |
| 1995-12-28 | $5.75 | $5.75 | 598,800 | — | — |
| 1995-12-27 | $5.84 | $5.84 | 403,600 | — | — |
| 1995-12-26 | $5.94 | $5.94 | 235,200 | — | — |
| 1995-12-22 | $6.03 | $6.03 | 95,200 | — | — |
| 1995-12-21 | $6.00 | $6.00 | 153,600 | — | — |
| 1995-12-20 | $6.03 | $6.03 | 214,800 | — | — |
| 1995-12-19 | $6.00 | $6.00 | 260,000 | — | — |
| 1995-12-18 | $6.09 | $6.09 | 298,000 | — | — |
| 1995-12-15 | $6.25 | $6.25 | 164,000 | — | — |
| 1995-12-14 | $6.31 | $6.31 | 129,200 | — | — |
| 1995-12-13 | $6.44 | $6.44 | 1,160,400 | — | — |
| 1995-12-12 | $6.47 | $6.47 | 336,000 | — | — |
| 1995-12-11 | $6.41 | $6.41 | 241,200 | — | — |
| 1995-12-08 | $6.47 | $6.47 | 202,000 | — | — |
| 1995-12-07 | $6.44 | $6.44 | 481,200 | — | — |
| 1995-12-06 | $6.34 | $6.34 | 146,000 | — | — |
| 1995-12-05 | $6.31 | $6.31 | 112,800 | — | — |
| 1995-12-04 | $6.41 | $6.41 | 168,800 | — | — |
| 1995-12-01 | $6.50 | $6.50 | 312,000 | — | — |
| 1995-11-30 | $6.47 | $6.47 | 298,000 | — | — |
| 1995-11-29 | $6.34 | $6.34 | 119,600 | — | — |
| 1995-11-28 | $6.34 | $6.34 | 155,600 | — | — |
| 1995-11-27 | $6.25 | $6.25 | 197,200 | — | — |
| 1995-11-24 | $6.28 | $6.28 | 25,600 | — | — |
| 1995-11-22 | $6.28 | $6.28 | 271,600 | — | — |
| 1995-11-21 | $6.28 | $6.28 | 78,800 | — | — |
| 1995-11-20 | $6.38 | $6.37 | 342,000 | — | — |
| 1995-11-17 | $6.44 | $6.44 | 756,000 | — | — |
| 1995-11-16 | $6.00 | $6.00 | 102,800 | — | — |
| 1995-11-15 | $6.03 | $6.03 | 84,800 | — | — |
| 1995-11-14 | $5.97 | $5.97 | 94,800 | — | — |
| 1995-11-13 | $6.00 | $6.00 | 73,200 | — | — |
| 1995-11-10 | $6.00 | $6.00 | 110,000 | — | — |
| 1995-11-09 | $6.03 | $6.03 | 86,800 | — | — |
| 1995-11-08 | $6.00 | $6.00 | 1,718,800 | — | — |
| 1995-11-07 | $6.06 | $6.06 | 101,200 | — | — |
| 1995-11-06 | $6.13 | $6.12 | 122,800 | — | — |
| 1995-11-03 | $6.00 | $6.00 | 144,000 | — | — |
| 1995-11-02 | $5.94 | $5.94 | 59,600 | — | — |
| 1995-11-01 | $5.94 | $5.94 | 78,800 | — | — |
| 1995-10-31 | $5.97 | $5.97 | 206,000 | — | — |
| 1995-10-30 | $5.94 | $5.94 | 179,200 | — | — |
| 1995-10-27 | $5.94 | $5.94 | 221,600 | — | — |
| 1995-10-26 | $6.00 | $6.00 | 220,400 | — | — |
| 1995-10-25 | $6.00 | $6.00 | 640,000 | — | — |
| 1995-10-24 | $5.94 | $5.94 | 153,600 | — | — |
| 1995-10-23 | $5.88 | $5.87 | 276,000 | — | — |
| 1995-10-20 | $5.91 | $5.91 | 423,600 | — | — |
| 1995-10-19 | $5.94 | $5.94 | 1,135,600 | — | — |
| 1995-10-18 | $6.06 | $6.06 | 141,600 | — | — |
| 1995-10-17 | $6.00 | $6.00 | 344,800 | — | — |
| 1995-10-16 | $6.13 | $6.12 | 184,800 | — | — |
| 1995-10-13 | $6.16 | $6.16 | 356,800 | — | — |
| 1995-10-12 | $6.03 | $6.03 | 263,200 | — | — |
| 1995-10-11 | $5.94 | $5.94 | 362,000 | — | — |
| 1995-10-10 | $5.75 | $5.75 | 671,200 | — | — |
| 1995-10-09 | $6.00 | $6.00 | 166,000 | — | — |
| 1995-10-06 | $5.97 | $5.97 | 574,800 | — | — |
| 1995-10-05 | $6.00 | $6.00 | 362,000 | — | — |
| 1995-10-04 | $6.16 | $6.16 | 1,062,800 | — | — |
| 1995-10-03 | $6.31 | $6.31 | 84,000 | — | — |
| 1995-10-02 | $6.34 | $6.34 | 728,800 | — | — |
| 1995-09-29 | $6.38 | $6.37 | 473,200 | — | — |
| 1995-09-28 | $6.28 | $6.28 | 141,200 | — | — |
| 1995-09-27 | $6.28 | $6.28 | 122,800 | — | — |
| 1995-09-26 | $6.38 | $6.37 | 232,000 | — | — |
| 1995-09-25 | $6.53 | $6.53 | 180,000 | — | — |
| 1995-09-22 | $6.50 | $6.50 | 304,800 | — | — |
| 1995-09-21 | $6.63 | $6.63 | 240,000 | — | — |
| 1995-09-20 | $6.66 | $6.66 | 125,200 | — | — |
| 1995-09-19 | $6.69 | $6.69 | 158,000 | — | — |
| 1995-09-18 | $6.72 | $6.72 | 88,000 | — | — |
| 1995-09-15 | $6.94 | $6.94 | 410,800 | — | — |
| 1995-09-14 | $6.97 | $6.97 | 466,400 | — | — |
| 1995-09-13 | $6.97 | $6.97 | 779,600 | — | — |
| 1995-09-12 | $7.06 | $7.06 | 254,800 | — | — |
| 1995-09-11 | $7.00 | $7.00 | 690,400 | — | — |
| 1995-09-08 | $7.00 | $7.00 | 1,448,000 | — | — |
| 1995-09-07 | $6.50 | $6.50 | 338,000 | — | — |
| 1995-09-06 | $6.47 | $6.47 | 934,400 | — | — |
| 1995-09-05 | $6.19 | $6.19 | 219,600 | — | — |
| 1995-09-01 | $6.22 | $6.22 | 90,400 | — | — |
| 1995-08-31 | $6.28 | $6.28 | 81,600 | — | — |
| 1995-08-30 | $6.31 | $6.31 | 225,200 | — | — |
| 1995-08-29 | $6.19 | $6.19 | 198,400 | — | — |
| 1995-08-28 | $6.22 | $6.22 | 69,200 | — | — |
| 1995-08-25 | $6.25 | $6.25 | 82,400 | — | — |
| 1995-08-24 | $6.34 | $6.34 | 171,600 | — | — |
| 1995-08-23 | $6.34 | $6.34 | 232,800 | — | — |
| 1995-08-22 | $6.13 | $6.12 | 175,200 | — | — |
| 1995-08-21 | $6.22 | $6.22 | 367,200 | — | — |
| 1995-08-18 | $6.41 | $6.41 | 157,200 | — | — |
| 1995-08-17 | $6.38 | $6.37 | 174,800 | — | — |
| 1995-08-16 | $6.28 | $6.28 | 217,600 | — | — |
| 1995-08-15 | $6.22 | $6.22 | 190,800 | — | — |
| 1995-08-14 | $6.25 | $6.25 | 322,400 | — | — |
| 1995-08-11 | $6.38 | $6.37 | 130,800 | — | — |
| 1995-08-10 | $6.50 | $6.50 | 292,000 | — | — |
| 1995-08-09 | $6.41 | $6.41 | 218,000 | — | — |
| 1995-08-08 | $6.38 | $6.37 | 324,000 | — | — |
| 1995-08-07 | $6.25 | $6.25 | 144,800 | — | — |
| 1995-08-04 | $6.25 | $6.25 | 153,200 | — | — |
| 1995-08-03 | $6.28 | $6.28 | 516,000 | — | — |
| 1995-08-02 | $6.25 | $6.25 | 378,800 | — | — |
| 1995-08-01 | $6.31 | $6.31 | 509,200 | — | — |
| 1995-07-31 | $6.19 | $6.19 | 477,200 | — | — |
| 1995-07-28 | $6.19 | $6.19 | 313,200 | — | — |
| 1995-07-27 | $6.22 | $6.22 | 162,400 | — | — |
| 1995-07-26 | $6.25 | $6.25 | 467,200 | — | — |
| 1995-07-25 | $6.25 | $6.25 | 1,031,200 | — | — |
| 1995-07-24 | $6.38 | $6.37 | 510,800 | — | — |
| 1995-07-21 | $6.25 | $6.25 | 1,009,600 | — | — |
| 1995-07-20 | $6.09 | $6.09 | 1,761,200 | — | — |
| 1995-07-19 | $5.97 | $5.97 | 2,748,400 | — | — |
| 1995-07-18 | $6.25 | $6.25 | 244,800 | — | — |
| 1995-07-17 | $6.28 | $6.28 | 334,000 | — | — |
| 1995-07-14 | $6.34 | $6.34 | 840,400 | — | — |
| 1995-07-13 | $6.53 | $6.53 | 158,000 | — | — |
| 1995-07-12 | $6.66 | $6.66 | 536,000 | — | — |
| 1995-07-11 | $6.44 | $6.44 | 235,600 | — | — |
| 1995-07-10 | $6.41 | $6.41 | 508,800 | — | — |
| 1995-07-07 | $6.66 | $6.66 | 609,600 | — | — |
| 1995-07-06 | $6.63 | $6.63 | 244,800 | — | — |
| 1995-07-05 | $6.72 | $6.72 | 246,400 | — | — |
| 1995-07-03 | $6.78 | $6.78 | 34,000 | — | — |
| 1995-06-30 | $6.84 | $6.84 | 123,600 | — | — |
| 1995-06-29 | $6.78 | $6.78 | 92,800 | — | — |
| 1995-06-28 | $6.81 | $6.81 | 224,000 | — | — |
| 1995-06-27 | $6.91 | $6.91 | 88,800 | — | — |
| 1995-06-26 | $6.88 | $6.87 | 231,200 | — | — |
| 1995-06-23 | $7.09 | $7.09 | 308,400 | — | — |
| 1995-06-22 | $7.06 | $7.06 | 618,000 | — | — |
| 1995-06-21 | $6.88 | $6.87 | 172,000 | — | — |
| 1995-06-20 | $6.81 | $6.81 | 156,400 | — | — |
| 1995-06-19 | $6.81 | $6.81 | 167,200 | — | — |
| 1995-06-16 | $6.69 | $6.69 | 103,200 | — | — |
| 1995-06-15 | $6.72 | $6.72 | 259,200 | — | — |
| 1995-06-14 | $6.84 | $6.84 | 195,200 | — | — |
| 1995-06-13 | $6.84 | $6.84 | 186,400 | — | — |
| 1995-06-12 | $6.88 | $6.87 | 138,000 | — | — |
| 1995-06-09 | $6.69 | $6.69 | 432,800 | — | — |
| 1995-06-08 | $6.91 | $6.91 | 47,600 | — | — |
| 1995-06-07 | $6.97 | $6.97 | 566,000 | — | — |
| 1995-06-06 | $7.03 | $7.03 | 638,800 | — | — |
| 1995-06-05 | $6.88 | $6.87 | 270,400 | — | — |
| 1995-06-02 | $7.00 | $7.00 | 424,000 | — | — |
| 1995-06-01 | $7.19 | $7.19 | 348,000 | — | — |
| 1995-05-31 | $7.16 | $7.16 | 248,000 | — | — |
| 1995-05-30 | $7.34 | $7.34 | 129,600 | — | — |
| 1995-05-26 | $7.34 | $7.34 | 46,400 | — | — |
| 1995-05-25 | $7.34 | $7.34 | 248,400 | — | — |
| 1995-05-24 | $7.53 | $7.53 | 207,200 | — | — |
| 1995-05-23 | $7.56 | $7.56 | 341,200 | — | — |
| 1995-05-22 | $7.56 | $7.56 | 792,000 | — | — |
| 1995-05-19 | $7.44 | $7.44 | 349,200 | — | — |
| 1995-05-18 | $7.47 | $7.47 | 360,400 | — | — |
| 1995-05-17 | $7.81 | $7.81 | 539,200 | — | — |
| 1995-05-16 | $7.84 | $7.84 | 99,600 | — | — |
| 1995-05-15 | $7.91 | $7.91 | 464,800 | — | — |
| 1995-05-12 | $7.91 | $7.91 | 330,800 | — | — |
| 1995-05-11 | $7.97 | $7.97 | 1,044,000 | — | — |
| 1995-05-10 | $7.97 | $7.97 | 684,800 | — | — |
| 1995-05-09 | $7.97 | $7.97 | 297,200 | — | — |
| 1995-05-08 | $8.06 | $8.06 | 788,000 | — | — |
| 1995-05-05 | $7.94 | $7.94 | 749,600 | — | — |
| 1995-05-04 | $7.88 | $7.87 | 812,400 | — | — |
| 1995-05-03 | $7.84 | $7.84 | 1,137,600 | — | — |
| 1995-05-02 | $7.78 | $7.78 | 474,800 | — | — |
| 1995-05-01 | $7.63 | $7.62 | 789,200 | — | — |
| 1995-04-28 | $7.59 | $7.59 | 540,400 | — | — |
| 1995-04-27 | $7.56 | $7.56 | 626,400 | — | — |
| 1995-04-26 | $7.50 | $7.50 | 1,035,600 | — | — |
| 1995-04-25 | $7.53 | $7.53 | 636,000 | — | — |
| 1995-04-24 | $7.09 | $7.09 | 302,400 | — | — |
| 1995-04-21 | $7.22 | $7.22 | 30,000 | — | — |
| 1995-04-20 | $7.16 | $7.16 | 82,000 | — | — |
| 1995-04-19 | $7.28 | $7.28 | 106,800 | — | — |
| 1995-04-18 | $7.28 | $7.28 | 87,600 | — | — |
| 1995-04-17 | $7.25 | $7.25 | 284,400 | — | — |
| 1995-04-13 | $7.38 | $7.37 | 222,400 | — | — |
| 1995-04-12 | $7.41 | $7.41 | 477,600 | — | — |
| 1995-04-11 | $7.59 | $7.59 | 749,600 | — | — |
| 1995-04-10 | $7.38 | $7.37 | 266,800 | — | — |
| 1995-04-07 | $7.25 | $7.25 | 427,200 | — | — |
| 1995-04-06 | $7.31 | $7.31 | 892,800 | — | — |
| 1995-04-05 | $7.50 | $7.50 | 606,800 | — | — |
| 1995-04-04 | $7.50 | $7.50 | 133,600 | — | — |
| 1995-04-03 | $7.50 | $7.50 | 142,000 | — | — |
| 1995-03-31 | $7.56 | $7.56 | 1,323,600 | — | — |
| 1995-03-30 | $7.56 | $7.56 | 1,331,600 | — | — |
| 1995-03-29 | $7.41 | $7.41 | 696,000 | — | — |
| 1995-03-28 | $7.25 | $7.25 | 2,232,000 | — | — |
| 1995-03-27 | $7.56 | $7.56 | 4,341,600 | — | — |
| 1995-03-24 | $6.44 | $6.44 | 839,200 | — | — |
| 1995-03-23 | $6.44 | $6.44 | 941,200 | — | — |
| 1995-03-22 | $6.59 | $6.59 | 1,151,600 | — | — |
| 1995-03-21 | $6.31 | $6.31 | 693,200 | — | — |
| 1995-03-20 | $6.13 | $6.12 | 331,600 | — | — |
| 1995-03-17 | $6.09 | $6.09 | 138,000 | — | — |
| 1995-03-16 | $6.09 | $6.09 | 574,000 | — | — |
| 1995-03-15 | $6.06 | $6.06 | 84,000 | — | — |
| 1995-03-14 | $6.16 | $6.16 | 708,800 | — | — |
| 1995-03-13 | $6.06 | $6.06 | 675,600 | — | — |
| 1995-03-10 | $6.28 | $6.28 | 314,800 | — | — |
| 1995-03-09 | $6.06 | $6.06 | 452,400 | — | — |
| 1995-03-08 | $6.09 | $6.09 | 791,200 | — | — |
| 1995-03-07 | $6.22 | $6.22 | 239,600 | — | — |
| 1995-03-06 | $6.59 | $6.59 | 127,600 | — | — |
| 1995-03-03 | $6.50 | $6.50 | 111,600 | — | — |
| 1995-03-02 | $6.63 | $6.63 | 71,600 | — | — |
| 1995-03-01 | $6.56 | $6.56 | 79,600 | — | — |
| 1995-02-28 | $6.78 | $6.78 | 87,600 | — | — |
| 1995-02-27 | $6.75 | $6.75 | 172,800 | — | — |
| 1995-02-24 | $6.75 | $6.75 | 121,600 | — | — |
| 1995-02-23 | $6.75 | $6.75 | 114,000 | — | — |
| 1995-02-22 | $6.81 | $6.81 | 177,200 | — | — |
| 1995-02-21 | $7.00 | $7.00 | 174,800 | — | — |
| 1995-02-17 | $6.94 | $6.94 | 226,800 | — | — |
| 1995-02-16 | $7.00 | $7.00 | 189,200 | — | — |
| 1995-02-15 | $7.03 | $7.03 | 169,600 | — | — |
| 1995-02-14 | $7.00 | $7.00 | 339,600 | — | — |
| 1995-02-13 | $7.06 | $7.06 | 809,600 | — | — |
| 1995-02-10 | $7.28 | $7.28 | 1,810,400 | — | — |
| 1995-02-09 | $6.63 | $6.63 | 140,400 | — | — |
| 1995-02-08 | $6.63 | $6.63 | 108,000 | — | — |
| 1995-02-07 | $6.59 | $6.59 | 176,400 | — | — |
| 1995-02-06 | $6.53 | $6.53 | 107,600 | — | — |
| 1995-02-03 | $6.50 | $6.50 | 532,000 | — | — |
| 1995-02-02 | $6.47 | $6.47 | 188,400 | — | — |
| 1995-02-01 | $6.59 | $6.59 | 463,200 | — | — |
| 1995-01-31 | $6.53 | $6.53 | 80,000 | — | — |
| 1995-01-30 | $6.47 | $6.47 | 50,000 | — | — |
| 1995-01-27 | $6.47 | $6.47 | 72,000 | — | — |
| 1995-01-26 | $6.47 | $6.47 | 238,800 | — | — |
| 1995-01-25 | $6.69 | $6.69 | 558,000 | — | — |
| 1995-01-24 | $6.66 | $6.66 | 951,600 | — | — |
| 1995-01-23 | $6.16 | $6.16 | 103,200 | — | — |
| 1995-01-20 | $6.22 | $6.22 | 436,400 | — | — |
| 1995-01-19 | $6.28 | $6.28 | 415,200 | — | — |
| 1995-01-18 | $6.09 | $6.09 | 330,800 | — | — |
| 1995-01-17 | $6.03 | $6.03 | 504,000 | — | — |
| 1995-01-16 | $5.94 | $5.94 | 221,200 | — | — |
| 1995-01-13 | $6.03 | $6.03 | 500,400 | — | — |
| 1995-01-12 | $6.03 | $6.03 | 158,000 | — | — |
| 1995-01-11 | $6.03 | $6.03 | 159,200 | — | — |
| 1995-01-10 | $6.13 | $6.12 | 372,000 | — | — |
| 1995-01-09 | $6.06 | $6.06 | 224,400 | — | — |
| 1995-01-06 | $6.03 | $6.03 | 1,802,400 | — | — |
| 1995-01-05 | $6.06 | $6.06 | 894,000 | — | — |
| 1995-01-04 | $6.03 | $6.03 | 430,800 | — | — |
| 1995-01-03 | $6.19 | $6.19 | 1,236,400 | — | — |