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
- 1980-03-17 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 | $7.50 | $9.37 | 291,200 | — | — |
| 1995-12-28 | $7.56 | $9.45 | 419,600 | — | — |
| 1995-12-27 | $7.31 | $9.14 | 158,000 | — | — |
| 1995-12-26 | $7.13 | $8.90 | 26,400 | — | — |
| 1995-12-22 | $7.22 | $9.02 | 530,400 | — | — |
| 1995-12-21 | $7.13 | $8.90 | 254,800 | — | — |
| 1995-12-20 | $7.00 | $8.75 | 610,000 | — | — |
| 1995-12-19 | $6.91 | $8.63 | 990,000 | — | — |
| 1995-12-18 | $7.05 | $8.80 | 854,800 | — | — |
| 1995-12-15 | $7.44 | $9.29 | 258,000 | — | — |
| 1995-12-14 | $7.44 | $9.29 | 166,800 | — | — |
| 1995-12-13 | $7.47 | $9.29 | 859,200 | — | — |
| 1995-12-12 | $7.47 | $9.29 | 350,800 | — | — |
| 1995-12-11 | $7.59 | $9.45 | 72,000 | — | — |
| 1995-12-08 | $7.63 | $9.49 | 135,600 | — | — |
| 1995-12-07 | $7.75 | $9.64 | 378,400 | — | — |
| 1995-12-06 | $7.81 | $9.72 | 139,200 | — | — |
| 1995-12-05 | $7.84 | $9.76 | 40,400 | — | — |
| 1995-12-04 | $7.88 | $9.80 | 127,200 | — | — |
| 1995-12-01 | $7.94 | $9.87 | 163,200 | — | — |
| 1995-11-30 | $7.94 | $9.87 | 107,200 | — | — |
| 1995-11-29 | $8.00 | $9.95 | 134,400 | — | — |
| 1995-11-28 | $7.88 | $9.80 | 245,200 | — | — |
| 1995-11-27 | $8.00 | $9.95 | 58,000 | — | — |
| 1995-11-24 | $7.88 | $9.80 | 239,600 | — | — |
| 1995-11-22 | $7.88 | $9.80 | 323,200 | — | — |
| 1995-11-21 | $7.81 | $9.72 | 197,600 | — | — |
| 1995-11-20 | $7.88 | $9.80 | 249,200 | — | — |
| 1995-11-17 | $7.75 | $9.64 | 304,400 | — | — |
| 1995-11-16 | $7.69 | $9.56 | 988,000 | — | — |
| 1995-11-15 | $7.63 | $9.49 | 434,000 | — | — |
| 1995-11-14 | $7.75 | $9.64 | 549,200 | — | — |
| 1995-11-13 | $7.63 | $9.49 | 165,200 | — | — |
| 1995-11-10 | $7.78 | $9.68 | 111,200 | — | — |
| 1995-11-09 | $7.75 | $9.64 | 337,600 | — | — |
| 1995-11-08 | $7.69 | $9.56 | 962,400 | — | — |
| 1995-11-07 | $7.53 | $9.37 | 118,000 | — | — |
| 1995-11-06 | $7.53 | $9.37 | 63,200 | — | — |
| 1995-11-03 | $7.50 | $9.33 | 270,000 | — | — |
| 1995-11-02 | $7.44 | $9.25 | 486,400 | — | — |
| 1995-11-01 | $7.38 | $9.17 | 180,400 | — | — |
| 1995-10-31 | $7.41 | $9.21 | 217,600 | — | — |
| 1995-10-30 | $7.56 | $9.41 | 791,200 | — | — |
| 1995-10-27 | $7.63 | $9.49 | 254,000 | — | — |
| 1995-10-26 | $7.53 | $9.37 | 122,800 | — | — |
| 1995-10-25 | $7.66 | $9.52 | 719,600 | — | — |
| 1995-10-24 | $7.70 | $9.58 | 1,343,200 | — | — |
| 1995-10-23 | $7.75 | $9.64 | 1,568,800 | — | — |
| 1995-10-20 | $7.84 | $9.76 | 1,206,400 | — | — |
| 1995-10-19 | $7.81 | $9.72 | 332,000 | — | — |
| 1995-10-18 | $7.94 | $9.87 | 1,166,400 | — | — |
| 1995-10-17 | $7.94 | $9.87 | 986,000 | — | — |
| 1995-10-16 | $7.56 | $9.41 | 280,000 | — | — |
| 1995-10-13 | $7.47 | $9.29 | 59,600 | — | — |
| 1995-10-12 | $7.41 | $9.21 | 182,000 | — | — |
| 1995-10-11 | $7.56 | $9.41 | 976,000 | — | — |
| 1995-10-10 | $7.47 | $9.29 | 939,600 | — | — |
| 1995-10-09 | $7.53 | $9.37 | 414,400 | — | — |
| 1995-10-06 | $7.31 | $9.10 | 1,106,000 | — | — |
| 1995-10-05 | $6.78 | $8.44 | 233,200 | — | — |
| 1995-10-04 | $6.63 | $8.24 | 189,600 | — | — |
| 1995-10-03 | $6.66 | $8.28 | 228,800 | — | — |
| 1995-10-02 | $6.66 | $8.28 | 65,200 | — | — |
| 1995-09-29 | $6.81 | $8.47 | 47,200 | — | — |
| 1995-09-28 | $6.81 | $8.47 | 398,400 | — | — |
| 1995-09-27 | $6.66 | $8.28 | 387,600 | — | — |
| 1995-09-26 | $6.78 | $8.44 | 270,800 | — | — |
| 1995-09-25 | $6.72 | $8.36 | 148,800 | — | — |
| 1995-09-22 | $6.88 | $8.55 | 82,800 | — | — |
| 1995-09-21 | $6.75 | $8.40 | 383,600 | — | — |
| 1995-09-20 | $6.84 | $8.51 | 51,600 | — | — |
| 1995-09-19 | $6.88 | $8.55 | 334,800 | — | — |
| 1995-09-18 | $6.81 | $8.47 | 435,600 | — | — |
| 1995-09-15 | $6.78 | $8.44 | 843,600 | — | — |
| 1995-09-14 | $6.59 | $8.20 | 150,400 | — | — |
| 1995-09-13 | $6.44 | $8.01 | 66,400 | — | — |
| 1995-09-12 | $6.50 | $8.09 | 362,800 | — | — |
| 1995-09-11 | $6.50 | $8.09 | 51,200 | — | — |
| 1995-09-08 | $6.38 | $7.93 | 44,400 | — | — |
| 1995-09-07 | $6.50 | $8.09 | 408,000 | — | — |
| 1995-09-06 | $6.64 | $8.26 | 35,200 | — | — |
| 1995-09-05 | $6.69 | $8.32 | 485,600 | — | — |
| 1995-09-01 | $6.56 | $8.16 | 19,600 | — | — |
| 1995-08-31 | $6.56 | $8.16 | 30,000 | — | — |
| 1995-08-30 | $6.63 | $8.24 | 87,600 | — | — |
| 1995-08-29 | $6.59 | $8.16 | 89,200 | — | — |
| 1995-08-28 | $6.61 | $8.18 | 262,000 | — | — |
| 1995-08-25 | $6.58 | $8.14 | 106,000 | — | — |
| 1995-08-24 | $6.56 | $8.12 | 347,200 | — | — |
| 1995-08-23 | $6.56 | $8.12 | 205,600 | — | — |
| 1995-08-22 | $6.56 | $8.12 | 811,600 | — | — |
| 1995-08-21 | $6.47 | $8.01 | 401,200 | — | — |
| 1995-08-18 | $6.50 | $8.05 | 126,400 | — | — |
| 1995-08-17 | $6.50 | $8.05 | 568,000 | — | — |
| 1995-08-16 | $6.38 | $7.89 | 319,600 | — | — |
| 1995-08-15 | $6.48 | $8.03 | 166,000 | — | — |
| 1995-08-14 | $6.50 | $8.05 | 1,136,400 | — | — |
| 1995-08-11 | $6.25 | $7.74 | 407,200 | — | — |
| 1995-08-10 | $6.34 | $7.85 | 219,600 | — | — |
| 1995-08-09 | $6.34 | $7.85 | 366,800 | — | — |
| 1995-08-08 | $6.19 | $7.66 | 420,000 | — | — |
| 1995-08-07 | $6.25 | $7.74 | 436,400 | — | — |
| 1995-08-04 | $6.25 | $7.74 | 186,400 | — | — |
| 1995-08-03 | $6.06 | $7.50 | 267,600 | — | — |
| 1995-08-02 | $6.03 | $7.47 | 353,600 | — | — |
| 1995-08-01 | $5.97 | $7.39 | 70,800 | — | — |
| 1995-07-31 | $6.00 | $7.43 | 87,200 | — | — |
| 1995-07-28 | $5.94 | $7.35 | 400,000 | — | — |
| 1995-07-27 | $5.97 | $7.39 | 167,600 | — | — |
| 1995-07-26 | $6.06 | $7.50 | 250,800 | — | — |
| 1995-07-25 | $6.06 | $7.50 | 148,800 | — | — |
| 1995-07-24 | $5.97 | $7.39 | 250,400 | — | — |
| 1995-07-21 | $6.06 | $7.50 | 83,600 | — | — |
| 1995-07-20 | $6.06 | $7.50 | 131,200 | — | — |
| 1995-07-19 | $6.06 | $7.50 | 164,400 | — | — |
| 1995-07-18 | $6.25 | $7.74 | 251,600 | — | — |
| 1995-07-17 | $6.25 | $7.74 | 293,600 | — | — |
| 1995-07-14 | $6.31 | $7.81 | 58,800 | — | — |
| 1995-07-13 | $6.25 | $7.74 | 727,600 | — | — |
| 1995-07-12 | $6.19 | $7.66 | 252,400 | — | — |
| 1995-07-11 | $6.05 | $7.49 | 1,450,400 | — | — |
| 1995-07-10 | $6.17 | $7.64 | 314,000 | — | — |
| 1995-07-07 | $6.13 | $7.58 | 392,800 | — | — |
| 1995-07-06 | $6.19 | $7.66 | 352,000 | — | — |
| 1995-07-05 | $6.22 | $7.70 | 617,200 | — | — |
| 1995-07-03 | $6.20 | $7.68 | 118,400 | — | — |
| 1995-06-30 | $6.19 | $7.66 | 541,200 | — | — |
| 1995-06-29 | $5.88 | $7.27 | 870,400 | — | — |
| 1995-06-28 | $5.89 | $7.29 | 147,600 | — | — |
| 1995-06-27 | $5.94 | $7.35 | 322,000 | — | — |
| 1995-06-26 | $5.91 | $7.31 | 533,600 | — | — |
| 1995-06-23 | $5.88 | $7.27 | 407,200 | — | — |
| 1995-06-22 | $5.88 | $7.27 | 855,600 | — | — |
| 1995-06-21 | $5.86 | $7.25 | 1,091,200 | — | — |
| 1995-06-20 | $5.58 | $6.90 | 1,438,000 | — | — |
| 1995-06-19 | $5.56 | $6.89 | 204,000 | — | — |
| 1995-06-16 | $5.53 | $6.85 | 235,600 | — | — |
| 1995-06-15 | $5.50 | $6.81 | 71,600 | — | — |
| 1995-06-14 | $5.59 | $6.92 | 497,200 | — | — |
| 1995-06-13 | $5.56 | $6.89 | 211,200 | — | — |
| 1995-06-12 | $5.63 | $6.96 | 144,000 | — | — |
| 1995-06-09 | $5.63 | $6.96 | 78,000 | — | — |
| 1995-06-08 | $5.56 | $6.89 | 26,000 | — | — |
| 1995-06-07 | $5.63 | $6.96 | 193,600 | — | — |
| 1995-06-06 | $5.50 | $6.81 | 228,000 | — | — |
| 1995-06-05 | $5.53 | $6.85 | 1,370,000 | — | — |
| 1995-06-02 | $5.42 | $6.71 | 96,400 | — | — |
| 1995-06-01 | $5.44 | $6.73 | 1,145,200 | — | — |
| 1995-05-31 | $5.41 | $6.69 | 912,400 | — | — |
| 1995-05-30 | $5.50 | $6.81 | 82,400 | — | — |
| 1995-05-26 | $5.50 | $6.81 | 1,726,000 | — | — |
| 1995-05-25 | $5.50 | $6.77 | 104,400 | — | — |
| 1995-05-24 | $5.44 | $6.69 | 184,000 | — | — |
| 1995-05-23 | $5.44 | $6.69 | 1,706,400 | — | — |
| 1995-05-22 | $5.38 | $6.61 | 232,400 | — | — |
| 1995-05-19 | $5.31 | $6.54 | 77,200 | — | — |
| 1995-05-18 | $5.25 | $6.46 | 119,200 | — | — |
| 1995-05-17 | $5.25 | $6.46 | 457,200 | — | — |
| 1995-05-16 | $5.22 | $6.42 | 1,012,000 | — | — |
| 1995-05-15 | $5.25 | $6.46 | 291,600 | — | — |
| 1995-05-12 | $5.28 | $6.50 | 460,000 | — | — |
| 1995-05-11 | $5.13 | $6.31 | 2,307,600 | — | — |
| 1995-05-10 | $5.00 | $6.15 | 559,600 | — | — |
| 1995-05-09 | $5.28 | $6.50 | 227,200 | — | — |
| 1995-05-08 | $5.38 | $6.61 | 234,400 | — | — |
| 1995-05-05 | $5.53 | $6.81 | 154,000 | — | — |
| 1995-05-04 | $5.44 | $6.69 | 160,800 | — | — |
| 1995-05-03 | $5.28 | $6.50 | 214,800 | — | — |
| 1995-05-02 | $5.06 | $6.23 | 955,200 | — | — |
| 1995-05-01 | $5.06 | $6.23 | 290,000 | — | — |
| 1995-04-28 | $4.98 | $6.13 | 151,200 | — | — |
| 1995-04-27 | $4.91 | $6.04 | 1,605,600 | — | — |
| 1995-04-26 | $4.94 | $6.08 | 46,000 | — | — |
| 1995-04-25 | $4.88 | $6.00 | 55,600 | — | — |
| 1995-04-24 | $4.98 | $6.13 | 86,400 | — | — |
| 1995-04-21 | $5.00 | $6.15 | 1,178,800 | — | — |
| 1995-04-20 | $4.97 | $6.11 | 289,600 | — | — |
| 1995-04-19 | $4.97 | $6.11 | 177,600 | — | — |
| 1995-04-18 | $5.03 | $6.19 | 965,600 | — | — |
| 1995-04-17 | $5.03 | $6.19 | 324,400 | — | — |
| 1995-04-13 | $5.03 | $6.19 | 62,000 | — | — |
| 1995-04-12 | $5.03 | $6.19 | 257,600 | — | — |
| 1995-04-11 | $5.03 | $6.19 | 144,000 | — | — |
| 1995-04-10 | $5.16 | $6.35 | 256,800 | — | — |
| 1995-04-07 | $5.28 | $6.50 | 239,200 | — | — |
| 1995-04-06 | $5.28 | $6.50 | 160,400 | — | — |
| 1995-04-05 | $5.28 | $6.50 | 60,400 | — | — |
| 1995-04-04 | $5.31 | $6.54 | 322,400 | — | — |
| 1995-04-03 | $5.41 | $6.65 | 434,000 | — | — |
| 1995-03-31 | $5.47 | $6.73 | 650,800 | — | — |
| 1995-03-30 | $5.28 | $6.50 | 262,400 | — | — |
| 1995-03-29 | $5.25 | $6.46 | 1,142,000 | — | — |
| 1995-03-28 | $5.22 | $6.42 | 1,086,400 | — | — |
| 1995-03-27 | $5.44 | $6.69 | 1,124,800 | — | — |
| 1995-03-24 | $6.09 | $7.50 | 876,000 | — | — |
| 1995-03-23 | $6.16 | $7.58 | 1,644,400 | — | — |
| 1995-03-22 | $6.13 | $7.54 | 212,800 | — | — |
| 1995-03-21 | $6.16 | $7.58 | 336,400 | — | — |
| 1995-03-20 | $6.03 | $7.42 | 235,600 | — | — |
| 1995-03-17 | $5.88 | $7.23 | 216,400 | — | — |
| 1995-03-16 | $5.81 | $7.15 | 167,200 | — | — |
| 1995-03-15 | $5.88 | $7.23 | 279,600 | — | — |
| 1995-03-14 | $5.75 | $7.08 | 282,800 | — | — |
| 1995-03-13 | $5.69 | $7.00 | 190,800 | — | — |
| 1995-03-10 | $5.63 | $6.92 | 438,800 | — | — |
| 1995-03-09 | $5.53 | $6.81 | 309,200 | — | — |
| 1995-03-08 | $5.63 | $6.92 | 667,200 | — | — |
| 1995-03-07 | $5.59 | $6.88 | 1,769,600 | — | — |
| 1995-03-06 | $5.63 | $6.92 | 1,030,000 | — | — |
| 1995-03-03 | $5.63 | $6.92 | 93,200 | — | — |
| 1995-03-02 | $5.53 | $6.81 | 127,200 | — | — |
| 1995-03-01 | $5.47 | $6.73 | 480,000 | — | — |
| 1995-02-28 | $5.47 | $6.73 | 174,800 | — | — |
| 1995-02-27 | $5.44 | $6.69 | 874,400 | — | — |
| 1995-02-24 | $5.53 | $6.77 | 63,200 | — | — |
| 1995-02-23 | $5.53 | $6.77 | 411,200 | — | — |
| 1995-02-22 | $5.66 | $6.92 | 370,800 | — | — |
| 1995-02-21 | $5.69 | $6.96 | 1,761,600 | — | — |
| 1995-02-17 | $5.66 | $6.92 | 297,200 | — | — |
| 1995-02-16 | $5.56 | $6.80 | 2,430,000 | — | — |
| 1995-02-15 | $5.91 | $7.23 | 243,200 | — | — |
| 1995-02-14 | $5.91 | $7.23 | 224,000 | — | — |
| 1995-02-13 | $5.88 | $7.19 | 86,800 | — | — |
| 1995-02-10 | $5.88 | $7.19 | 238,400 | — | — |
| 1995-02-09 | $5.81 | $7.11 | 787,200 | — | — |
| 1995-02-08 | $5.84 | $7.15 | 208,800 | — | — |
| 1995-02-07 | $5.88 | $7.19 | 505,200 | — | — |
| 1995-02-06 | $5.97 | $7.30 | 66,000 | — | — |
| 1995-02-03 | $5.94 | $7.26 | 189,600 | — | — |
| 1995-02-02 | $5.97 | $7.30 | 1,065,200 | — | — |
| 1995-02-01 | $5.94 | $7.26 | 74,000 | — | — |
| 1995-01-31 | $6.00 | $7.34 | 884,400 | — | — |
| 1995-01-30 | $6.03 | $7.38 | 22,400 | — | — |
| 1995-01-27 | $6.09 | $7.45 | 22,400 | — | — |
| 1995-01-26 | $6.11 | $7.47 | 719,600 | — | — |
| 1995-01-25 | $6.18 | $7.55 | 225,200 | — | — |
| 1995-01-24 | $6.16 | $7.53 | 376,000 | — | — |
| 1995-01-23 | $6.22 | $7.61 | 710,000 | — | — |
| 1995-01-20 | $6.38 | $7.80 | 269,600 | — | — |
| 1995-01-19 | $6.39 | $7.82 | 36,400 | — | — |
| 1995-01-18 | $6.31 | $7.72 | 78,000 | — | — |
| 1995-01-17 | $6.47 | $7.91 | 209,600 | — | — |
| 1995-01-16 | $6.31 | $7.72 | 306,400 | — | — |
| 1995-01-13 | $6.16 | $7.53 | 222,800 | — | — |
| 1995-01-12 | $6.25 | $7.65 | 38,800 | — | — |
| 1995-01-11 | $6.13 | $7.49 | 313,200 | — | — |
| 1995-01-10 | $6.25 | $7.65 | 507,600 | — | — |
| 1995-01-09 | $6.25 | $7.65 | 176,800 | — | — |
| 1995-01-06 | $6.22 | $7.61 | 46,400 | — | — |
| 1995-01-05 | $6.25 | $7.65 | 93,200 | — | — |
| 1995-01-04 | $6.27 | $7.66 | 168,000 | — | — |
| 1995-01-03 | $6.31 | $7.72 | 122,800 | — | — |