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
- 1973-02-21 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 | $6.03 | $7.25 | 804,000 | — | — |
| 1995-12-28 | $5.91 | $7.10 | 981,600 | — | — |
| 1995-12-27 | $5.88 | $7.06 | 1,058,000 | — | — |
| 1995-12-26 | $5.84 | $6.98 | 315,200 | — | — |
| 1995-12-22 | $5.78 | $6.90 | 324,000 | — | — |
| 1995-12-21 | $5.78 | $6.90 | 505,200 | — | — |
| 1995-12-20 | $5.72 | $6.83 | 1,064,000 | — | — |
| 1995-12-19 | $5.84 | $6.98 | 745,200 | — | — |
| 1995-12-18 | $5.81 | $6.94 | 477,200 | — | — |
| 1995-12-15 | $5.84 | $6.98 | 785,200 | — | — |
| 1995-12-14 | $5.78 | $6.90 | 888,000 | — | — |
| 1995-12-13 | $5.81 | $6.94 | 586,000 | — | — |
| 1995-12-12 | $5.75 | $6.87 | 302,400 | — | — |
| 1995-12-11 | $5.81 | $6.94 | 1,695,600 | — | — |
| 1995-12-08 | $5.78 | $6.90 | 1,647,200 | — | — |
| 1995-12-07 | $5.81 | $6.94 | 1,928,400 | — | — |
| 1995-12-06 | $5.84 | $6.98 | 1,584,800 | — | — |
| 1995-12-05 | $6.00 | $7.17 | 2,153,600 | — | — |
| 1995-12-04 | $6.00 | $7.17 | 1,215,200 | — | — |
| 1995-12-01 | $5.94 | $7.09 | 1,574,800 | — | — |
| 1995-11-30 | $5.91 | $7.05 | 3,687,200 | — | — |
| 1995-11-29 | $5.78 | $6.90 | 2,448,000 | — | — |
| 1995-11-28 | $5.81 | $6.94 | 1,310,400 | — | — |
| 1995-11-27 | $5.81 | $6.94 | 1,367,200 | — | — |
| 1995-11-24 | $5.91 | $7.05 | 402,400 | — | — |
| 1995-11-22 | $5.88 | $7.02 | 1,247,600 | — | — |
| 1995-11-21 | $5.78 | $6.90 | 1,508,400 | — | — |
| 1995-11-20 | $5.88 | $7.02 | 364,000 | — | — |
| 1995-11-17 | $6.03 | $7.20 | 786,800 | — | — |
| 1995-11-16 | $5.84 | $6.98 | 379,200 | — | — |
| 1995-11-15 | $5.84 | $6.98 | 1,327,200 | — | — |
| 1995-11-14 | $5.88 | $7.02 | 1,180,800 | — | — |
| 1995-11-13 | $6.25 | $7.46 | 574,000 | — | — |
| 1995-11-10 | $6.25 | $7.46 | 1,360,400 | — | — |
| 1995-11-09 | $6.28 | $7.50 | 1,144,800 | — | — |
| 1995-11-08 | $6.38 | $7.61 | 764,800 | — | — |
| 1995-11-07 | $6.44 | $7.69 | 470,400 | — | — |
| 1995-11-06 | $6.38 | $7.61 | 246,000 | — | — |
| 1995-11-03 | $6.44 | $7.69 | 1,691,200 | — | — |
| 1995-11-02 | $6.38 | $7.61 | 484,800 | — | — |
| 1995-11-01 | $6.31 | $7.54 | 694,000 | — | — |
| 1995-10-31 | $6.19 | $7.39 | 772,000 | — | — |
| 1995-10-30 | $6.25 | $7.46 | 486,800 | — | — |
| 1995-10-27 | $6.16 | $7.35 | 785,200 | — | — |
| 1995-10-26 | $6.03 | $7.20 | 1,198,400 | — | — |
| 1995-10-25 | $6.31 | $7.54 | 1,913,600 | — | — |
| 1995-10-24 | $6.44 | $7.69 | 691,600 | — | — |
| 1995-10-23 | $6.50 | $7.76 | 1,418,000 | — | — |
| 1995-10-20 | $6.53 | $7.80 | 1,358,000 | — | — |
| 1995-10-19 | $6.50 | $7.76 | 2,059,600 | — | — |
| 1995-10-18 | $6.47 | $7.73 | 1,511,600 | — | — |
| 1995-10-17 | $6.63 | $7.91 | 1,731,200 | — | — |
| 1995-10-16 | $6.47 | $7.73 | 1,428,400 | — | — |
| 1995-10-13 | $6.25 | $7.46 | 1,752,800 | — | — |
| 1995-10-12 | $6.31 | $7.54 | 915,200 | — | — |
| 1995-10-11 | $6.28 | $7.50 | 1,722,400 | — | — |
| 1995-10-10 | $6.14 | $7.33 | 1,621,600 | — | — |
| 1995-10-09 | $6.13 | $7.31 | 1,171,600 | — | — |
| 1995-10-06 | $6.19 | $7.39 | 1,159,200 | — | — |
| 1995-10-05 | $6.16 | $7.35 | 1,576,000 | — | — |
| 1995-10-04 | $6.13 | $7.31 | 1,133,600 | — | — |
| 1995-10-03 | $5.97 | $7.13 | 2,108,800 | — | — |
| 1995-10-02 | $5.80 | $6.92 | 799,600 | — | — |
| 1995-09-29 | $5.97 | $7.13 | 1,256,400 | — | — |
| 1995-09-28 | $6.00 | $7.17 | 1,719,200 | — | — |
| 1995-09-27 | $5.81 | $6.94 | 1,622,000 | — | — |
| 1995-09-26 | $5.63 | $6.68 | 468,000 | — | — |
| 1995-09-25 | $5.59 | $6.64 | 292,400 | — | — |
| 1995-09-22 | $5.66 | $6.72 | 476,400 | — | — |
| 1995-09-21 | $5.63 | $6.68 | 632,800 | — | — |
| 1995-09-20 | $5.61 | $6.66 | 1,078,800 | — | — |
| 1995-09-19 | $5.48 | $6.51 | 681,600 | — | — |
| 1995-09-18 | $5.42 | $6.44 | 631,600 | — | — |
| 1995-09-15 | $5.47 | $6.49 | 1,072,800 | — | — |
| 1995-09-14 | $5.50 | $6.53 | 788,400 | — | — |
| 1995-09-13 | $5.50 | $6.53 | 1,656,800 | — | — |
| 1995-09-12 | $5.41 | $6.42 | 712,000 | — | — |
| 1995-09-11 | $5.38 | $6.38 | 432,400 | — | — |
| 1995-09-08 | $5.41 | $6.42 | 854,800 | — | — |
| 1995-09-07 | $5.41 | $6.42 | 510,000 | — | — |
| 1995-09-06 | $5.47 | $6.49 | 657,200 | — | — |
| 1995-09-05 | $5.53 | $6.57 | 766,000 | — | — |
| 1995-09-01 | $5.53 | $6.57 | 1,044,000 | — | — |
| 1995-08-31 | $5.53 | $6.57 | 554,400 | — | — |
| 1995-08-30 | $5.47 | $6.49 | 427,200 | — | — |
| 1995-08-29 | $5.44 | $6.46 | 1,911,600 | — | — |
| 1995-08-28 | $5.47 | $6.49 | 1,944,400 | — | — |
| 1995-08-25 | $5.53 | $6.57 | 1,223,200 | — | — |
| 1995-08-24 | $5.63 | $6.68 | 927,600 | — | — |
| 1995-08-23 | $5.72 | $6.79 | 1,118,400 | — | — |
| 1995-08-22 | $5.72 | $6.79 | 1,217,200 | — | — |
| 1995-08-21 | $5.73 | $6.81 | 698,000 | — | — |
| 1995-08-18 | $5.72 | $6.79 | 727,600 | — | — |
| 1995-08-17 | $5.75 | $6.83 | 528,400 | — | — |
| 1995-08-16 | $5.75 | $6.83 | 424,000 | — | — |
| 1995-08-15 | $5.69 | $6.75 | 892,800 | — | — |
| 1995-08-14 | $5.75 | $6.83 | 275,200 | — | — |
| 1995-08-11 | $5.72 | $6.79 | 292,800 | — | — |
| 1995-08-10 | $5.70 | $6.77 | 388,800 | — | — |
| 1995-08-09 | $5.75 | $6.83 | 650,800 | — | — |
| 1995-08-08 | $5.69 | $6.75 | 472,400 | — | — |
| 1995-08-07 | $5.72 | $6.79 | 753,600 | — | — |
| 1995-08-04 | $5.80 | $6.88 | 407,200 | — | — |
| 1995-08-03 | $5.75 | $6.83 | 1,129,200 | — | — |
| 1995-08-02 | $5.72 | $6.79 | 1,998,400 | — | — |
| 1995-08-01 | $5.72 | $6.79 | 510,800 | — | — |
| 1995-07-31 | $5.63 | $6.68 | 506,800 | — | — |
| 1995-07-28 | $5.69 | $6.75 | 1,123,600 | — | — |
| 1995-07-27 | $5.81 | $6.90 | 1,531,600 | — | — |
| 1995-07-26 | $5.56 | $6.60 | 801,600 | — | — |
| 1995-07-25 | $5.50 | $6.53 | 506,400 | — | — |
| 1995-07-24 | $5.53 | $6.57 | 824,800 | — | — |
| 1995-07-21 | $5.47 | $6.49 | 1,629,600 | — | — |
| 1995-07-20 | $5.48 | $6.51 | 1,059,600 | — | — |
| 1995-07-19 | $5.50 | $6.53 | 1,548,800 | — | — |
| 1995-07-18 | $5.47 | $6.49 | 1,622,400 | — | — |
| 1995-07-17 | $5.50 | $6.53 | 544,800 | — | — |
| 1995-07-14 | $5.50 | $6.53 | 276,000 | — | — |
| 1995-07-13 | $5.47 | $6.49 | 743,200 | — | — |
| 1995-07-12 | $5.53 | $6.57 | 532,000 | — | — |
| 1995-07-11 | $5.53 | $6.57 | 637,200 | — | — |
| 1995-07-10 | $5.56 | $6.60 | 1,440,800 | — | — |
| 1995-07-07 | $5.50 | $6.53 | 606,000 | — | — |
| 1995-07-06 | $5.47 | $6.49 | 621,600 | — | — |
| 1995-07-05 | $5.34 | $6.34 | 268,800 | — | — |
| 1995-07-03 | $5.34 | $6.34 | 116,000 | — | — |
| 1995-06-30 | $5.38 | $6.34 | 932,000 | — | — |
| 1995-06-29 | $5.38 | $6.34 | 804,000 | — | — |
| 1995-06-28 | $5.41 | $6.38 | 781,200 | — | — |
| 1995-06-27 | $5.38 | $6.34 | 892,800 | — | — |
| 1995-06-26 | $5.38 | $6.34 | 1,081,600 | — | — |
| 1995-06-23 | $5.50 | $6.49 | 1,518,000 | — | — |
| 1995-06-22 | $5.28 | $6.23 | 1,198,400 | — | — |
| 1995-06-21 | $5.19 | $6.12 | 860,000 | — | — |
| 1995-06-20 | $5.19 | $6.12 | 1,224,400 | — | — |
| 1995-06-19 | $5.16 | $6.09 | 1,456,800 | — | — |
| 1995-06-16 | $5.22 | $6.16 | 665,600 | — | — |
| 1995-06-15 | $5.16 | $6.09 | 255,200 | — | — |
| 1995-06-14 | $5.19 | $6.12 | 278,000 | — | — |
| 1995-06-13 | $5.22 | $6.16 | 1,131,200 | — | — |
| 1995-06-12 | $5.22 | $6.16 | 288,000 | — | — |
| 1995-06-09 | $5.16 | $6.09 | 238,800 | — | — |
| 1995-06-08 | $5.22 | $6.16 | 722,000 | — | — |
| 1995-06-07 | $5.16 | $6.09 | 1,072,800 | — | — |
| 1995-06-06 | $5.16 | $6.09 | 2,839,600 | — | — |
| 1995-06-05 | $5.22 | $6.16 | 1,091,600 | — | — |
| 1995-06-02 | $5.19 | $6.12 | 976,800 | — | — |
| 1995-06-01 | $5.22 | $6.16 | 843,200 | — | — |
| 1995-05-31 | $5.25 | $6.20 | 1,634,000 | — | — |
| 1995-05-30 | $5.16 | $6.09 | 396,000 | — | — |
| 1995-05-26 | $5.11 | $6.03 | 369,600 | — | — |
| 1995-05-25 | $5.19 | $6.12 | 405,600 | — | — |
| 1995-05-24 | $5.19 | $6.12 | 753,600 | — | — |
| 1995-05-23 | $5.20 | $6.14 | 1,202,000 | — | — |
| 1995-05-22 | $5.25 | $6.20 | 3,498,800 | — | — |
| 1995-05-19 | $5.25 | $6.20 | 682,400 | — | — |
| 1995-05-18 | $5.19 | $6.12 | 3,474,000 | — | — |
| 1995-05-17 | $5.25 | $6.20 | 9,275,600 | — | — |
| 1995-05-16 | $5.14 | $6.07 | 16,060,000 | — | — |
| 1995-05-15 | $5.59 | $6.60 | 2,070,000 | — | — |
| 1995-05-12 | $5.59 | $6.60 | 2,180,000 | — | — |
| 1995-05-11 | $5.66 | $6.68 | 1,059,200 | — | — |
| 1995-05-10 | $5.56 | $6.56 | 1,427,600 | — | — |
| 1995-05-09 | $5.53 | $6.53 | 1,954,400 | — | — |
| 1995-05-08 | $5.44 | $6.42 | 1,429,600 | — | — |
| 1995-05-05 | $5.44 | $6.42 | 1,644,800 | — | — |
| 1995-05-04 | $5.44 | $6.42 | 657,200 | — | — |
| 1995-05-03 | $5.53 | $6.53 | 588,800 | — | — |
| 1995-05-02 | $5.50 | $6.49 | 702,400 | — | — |
| 1995-05-01 | $5.47 | $6.45 | 604,400 | — | — |
| 1995-04-28 | $5.50 | $6.49 | 453,600 | — | — |
| 1995-04-27 | $5.47 | $6.45 | 1,671,600 | — | — |
| 1995-04-26 | $5.56 | $6.56 | 1,567,200 | — | — |
| 1995-04-25 | $5.75 | $6.79 | 881,200 | — | — |
| 1995-04-24 | $5.66 | $6.68 | 1,137,200 | — | — |
| 1995-04-21 | $5.69 | $6.71 | 2,854,000 | — | — |
| 1995-04-20 | $5.59 | $6.60 | 1,859,200 | — | — |
| 1995-04-19 | $5.53 | $6.53 | 614,400 | — | — |
| 1995-04-18 | $5.47 | $6.45 | 764,800 | — | — |
| 1995-04-17 | $5.47 | $6.45 | 1,546,800 | — | — |
| 1995-04-13 | $5.47 | $6.45 | 343,600 | — | — |
| 1995-04-12 | $5.53 | $6.53 | 1,821,200 | — | — |
| 1995-04-11 | $5.55 | $6.55 | 1,482,400 | — | — |
| 1995-04-10 | $5.56 | $6.56 | 448,400 | — | — |
| 1995-04-07 | $5.59 | $6.60 | 794,800 | — | — |
| 1995-04-06 | $5.53 | $6.53 | 981,200 | — | — |
| 1995-04-05 | $5.69 | $6.71 | 457,200 | — | — |
| 1995-04-04 | $5.59 | $6.60 | 604,000 | — | — |
| 1995-04-03 | $5.66 | $6.68 | 704,400 | — | — |
| 1995-03-31 | $5.66 | $6.68 | 737,200 | — | — |
| 1995-03-30 | $5.69 | $6.71 | 825,600 | — | — |
| 1995-03-29 | $5.66 | $6.68 | 1,066,800 | — | — |
| 1995-03-28 | $5.72 | $6.75 | 1,449,200 | — | — |
| 1995-03-27 | $5.75 | $6.79 | 1,546,000 | — | — |
| 1995-03-24 | $5.78 | $6.78 | 1,226,400 | — | — |
| 1995-03-23 | $5.78 | $6.78 | 2,034,400 | — | — |
| 1995-03-22 | $5.78 | $6.78 | 2,791,200 | — | — |
| 1995-03-21 | $5.78 | $6.78 | 2,329,200 | — | — |
| 1995-03-20 | $5.63 | $6.60 | 1,041,600 | — | — |
| 1995-03-17 | $5.66 | $6.64 | 732,400 | — | — |
| 1995-03-16 | $5.50 | $6.45 | 975,600 | — | — |
| 1995-03-15 | $5.50 | $6.45 | 1,066,800 | — | — |
| 1995-03-14 | $5.56 | $6.53 | 507,200 | — | — |
| 1995-03-13 | $5.58 | $6.55 | 568,000 | — | — |
| 1995-03-10 | $5.66 | $6.64 | 796,800 | — | — |
| 1995-03-09 | $5.59 | $6.56 | 592,800 | — | — |
| 1995-03-08 | $5.53 | $6.49 | 727,600 | — | — |
| 1995-03-07 | $5.47 | $6.42 | 1,858,000 | — | — |
| 1995-03-06 | $5.53 | $6.49 | 662,000 | — | — |
| 1995-03-03 | $5.56 | $6.53 | 1,148,000 | — | — |
| 1995-03-02 | $5.50 | $6.45 | 1,676,000 | — | — |
| 1995-03-01 | $5.50 | $6.45 | 644,000 | — | — |
| 1995-02-28 | $5.53 | $6.49 | 1,262,400 | — | — |
| 1995-02-27 | $5.44 | $6.38 | 1,070,800 | — | — |
| 1995-02-24 | $5.44 | $6.38 | 1,348,000 | — | — |
| 1995-02-23 | $5.47 | $6.42 | 804,400 | — | — |
| 1995-02-22 | $5.44 | $6.38 | 2,820,000 | — | — |
| 1995-02-21 | $5.38 | $6.31 | 618,000 | — | — |
| 1995-02-17 | $5.31 | $6.23 | 2,314,400 | — | — |
| 1995-02-16 | $5.44 | $6.38 | 603,200 | — | — |
| 1995-02-15 | $5.47 | $6.42 | 1,130,800 | — | — |
| 1995-02-14 | $5.47 | $6.42 | 1,582,000 | — | — |
| 1995-02-13 | $5.59 | $6.56 | 1,016,400 | — | — |
| 1995-02-10 | $5.63 | $6.60 | 1,078,000 | — | — |
| 1995-02-09 | $5.63 | $6.60 | 704,400 | — | — |
| 1995-02-08 | $5.66 | $6.64 | 1,252,400 | — | — |
| 1995-02-07 | $5.61 | $6.58 | 1,438,000 | — | — |
| 1995-02-06 | $5.66 | $6.64 | 2,487,600 | — | — |
| 1995-02-03 | $5.63 | $6.60 | 6,047,200 | — | — |
| 1995-02-02 | $5.53 | $6.49 | 2,738,800 | — | — |
| 1995-02-01 | $5.48 | $6.44 | 2,169,200 | — | — |
| 1995-01-31 | $5.47 | $6.42 | 1,424,000 | — | — |
| 1995-01-30 | $5.28 | $6.20 | 1,838,000 | — | — |
| 1995-01-27 | $5.25 | $6.16 | 1,678,800 | — | — |
| 1995-01-26 | $5.25 | $6.16 | 1,443,200 | — | — |
| 1995-01-25 | $5.31 | $6.23 | 1,756,400 | — | — |
| 1995-01-24 | $5.25 | $6.16 | 1,918,000 | — | — |
| 1995-01-23 | $5.00 | $5.87 | 771,200 | — | — |
| 1995-01-20 | $4.97 | $5.83 | 1,258,400 | — | — |
| 1995-01-19 | $5.02 | $5.89 | 988,400 | — | — |
| 1995-01-18 | $5.03 | $5.90 | 1,791,600 | — | — |
| 1995-01-17 | $5.03 | $5.90 | 1,534,800 | — | — |
| 1995-01-16 | $5.02 | $5.89 | 750,000 | — | — |
| 1995-01-13 | $5.03 | $5.90 | 1,697,600 | — | — |
| 1995-01-12 | $4.97 | $5.83 | 604,400 | — | — |
| 1995-01-11 | $5.02 | $5.89 | 3,175,200 | — | — |
| 1995-01-10 | $4.94 | $5.79 | 2,170,400 | — | — |
| 1995-01-09 | $4.69 | $5.50 | 456,800 | — | — |
| 1995-01-06 | $4.72 | $5.54 | 750,400 | — | — |
| 1995-01-05 | $4.59 | $5.39 | 815,600 | — | — |
| 1995-01-04 | $4.63 | $5.43 | 556,000 | — | — |
| 1995-01-03 | $4.53 | $5.32 | 579,200 | — | — |