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
- 1973-02-22 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 | $5.33 | $5.98 | 1,800 | — | — |
| 1995-12-28 | $5.50 | $6.17 | 15,300 | — | — |
| 1995-12-27 | $5.28 | $5.92 | 26,100 | — | — |
| 1995-12-26 | $5.36 | $6.01 | 2,700 | — | — |
| 1995-12-22 | $5.36 | $6.01 | 26,100 | — | — |
| 1995-12-21 | $4.93 | $5.53 | 8,100 | — | — |
| 1995-12-20 | $4.89 | $5.48 | 9,900 | — | — |
| 1995-12-19 | $4.78 | $5.36 | 9,000 | — | — |
| 1995-12-18 | $4.89 | $5.48 | 0 | — | — |
| 1995-12-15 | $4.89 | $5.48 | 7,200 | — | — |
| 1995-12-14 | $4.81 | $5.39 | 559,800 | — | — |
| 1995-12-13 | $4.89 | $5.48 | 116,100 | — | — |
| 1995-12-12 | $4.81 | $5.39 | 35,100 | — | — |
| 1995-12-11 | $4.78 | $5.36 | 69,300 | — | — |
| 1995-12-08 | $4.72 | $5.30 | 2,700 | — | — |
| 1995-12-07 | $4.69 | $5.27 | 22,500 | — | — |
| 1995-12-06 | $4.70 | $5.27 | 16,200 | — | — |
| 1995-12-05 | $4.97 | $5.58 | 18,900 | — | — |
| 1995-12-04 | $4.89 | $5.48 | 900 | — | — |
| 1995-12-01 | $4.89 | $5.48 | 9,900 | — | — |
| 1995-11-30 | $4.88 | $5.47 | 649,800 | — | — |
| 1995-11-29 | $4.89 | $5.48 | 9,900 | — | — |
| 1995-11-28 | $4.83 | $5.42 | 56,700 | — | — |
| 1995-11-27 | $5.14 | $5.76 | 4,500 | — | — |
| 1995-11-24 | $4.86 | $5.46 | 0 | — | — |
| 1995-11-22 | $4.86 | $5.46 | 472,500 | — | — |
| 1995-11-21 | $5.22 | $5.86 | 75,600 | — | — |
| 1995-11-20 | $5.44 | $6.11 | 477,000 | — | — |
| 1995-11-17 | $5.33 | $5.98 | 31,500 | — | — |
| 1995-11-16 | $5.42 | $6.08 | 29,700 | — | — |
| 1995-11-15 | $5.55 | $6.23 | 0 | — | — |
| 1995-11-14 | $5.55 | $6.19 | 0 | — | — |
| 1995-11-13 | $5.55 | $6.19 | 51,300 | — | — |
| 1995-11-10 | $5.64 | $6.29 | 8,100 | — | — |
| 1995-11-09 | $5.56 | $6.20 | 17,100 | — | — |
| 1995-11-08 | $5.50 | $6.14 | 0 | — | — |
| 1995-11-07 | $5.50 | $6.14 | 0 | — | — |
| 1995-11-06 | $5.50 | $6.14 | 2,700 | — | — |
| 1995-11-03 | $5.64 | $6.29 | 0 | — | — |
| 1995-11-02 | $5.64 | $6.29 | 3,600 | — | — |
| 1995-11-01 | $5.50 | $6.14 | 124,200 | — | — |
| 1995-10-31 | $5.53 | $6.17 | 0 | — | — |
| 1995-10-30 | $5.53 | $6.17 | 96,300 | — | — |
| 1995-10-27 | $5.56 | $6.20 | 0 | — | — |
| 1995-10-26 | $5.56 | $6.20 | 19,800 | — | — |
| 1995-10-25 | $5.78 | $6.45 | 1,800 | — | — |
| 1995-10-24 | $5.62 | $6.27 | 95,400 | — | — |
| 1995-10-23 | $5.63 | $6.28 | 0 | — | — |
| 1995-10-20 | $5.63 | $6.28 | 6,300 | — | — |
| 1995-10-19 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-18 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-17 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-16 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-13 | $5.61 | $6.26 | 9,000 | — | — |
| 1995-10-12 | $5.66 | $6.32 | 27,900 | — | — |
| 1995-10-11 | $5.53 | $6.17 | 22,500 | — | — |
| 1995-10-10 | $5.56 | $6.20 | 900 | — | — |
| 1995-10-09 | $5.58 | $6.23 | 900 | — | — |
| 1995-10-06 | $5.69 | $6.35 | 1,800 | — | — |
| 1995-10-05 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-04 | $5.61 | $6.26 | 0 | — | — |
| 1995-10-03 | $5.61 | $6.26 | 23,400 | — | — |
| 1995-10-02 | $5.81 | $6.48 | 5,400 | — | — |
| 1995-09-29 | $5.61 | $6.26 | 3,600 | — | — |
| 1995-09-28 | $5.64 | $6.29 | 0 | — | — |
| 1995-09-27 | $5.64 | $6.29 | 0 | — | — |
| 1995-09-26 | $5.64 | $6.29 | 0 | — | — |
| 1995-09-25 | $5.64 | $6.29 | 6,300 | — | — |
| 1995-09-22 | $5.76 | $6.43 | 3,600 | — | — |
| 1995-09-21 | $5.67 | $6.32 | 18,000 | — | — |
| 1995-09-20 | $5.72 | $6.38 | 32,400 | — | — |
| 1995-09-19 | $5.85 | $6.52 | 9,000 | — | — |
| 1995-09-18 | $5.77 | $6.44 | 0 | — | — |
| 1995-09-15 | $5.77 | $6.44 | 4,500 | — | — |
| 1995-09-14 | $5.94 | $6.63 | 13,500 | — | — |
| 1995-09-13 | $5.78 | $6.45 | 21,600 | — | — |
| 1995-09-12 | $5.89 | $6.57 | 19,800 | — | — |
| 1995-09-11 | $5.99 | $6.68 | 0 | — | — |
| 1995-09-08 | $5.99 | $6.68 | 4,500 | — | — |
| 1995-09-07 | $6.00 | $6.69 | 27,000 | — | — |
| 1995-09-06 | $5.93 | $6.62 | 2,700 | — | — |
| 1995-09-05 | $5.84 | $6.52 | 11,700 | — | — |
| 1995-09-01 | $5.89 | $6.57 | 0 | — | — |
| 1995-08-31 | $5.89 | $6.57 | 22,500 | — | — |
| 1995-08-30 | $5.84 | $6.52 | 35,100 | — | — |
| 1995-08-29 | $6.11 | $6.82 | 900 | — | — |
| 1995-08-28 | $5.83 | $6.51 | 900 | — | — |
| 1995-08-25 | $5.83 | $6.51 | 0 | — | — |
| 1995-08-24 | $5.83 | $6.51 | 75,600 | — | — |
| 1995-08-23 | $6.00 | $6.69 | 0 | — | — |
| 1995-08-22 | $6.00 | $6.69 | 29,700 | — | — |
| 1995-08-21 | $6.06 | $6.76 | 6,300 | — | — |
| 1995-08-18 | $6.00 | $6.69 | 22,500 | — | — |
| 1995-08-17 | $5.86 | $6.54 | 0 | — | — |
| 1995-08-16 | $5.86 | $6.54 | 9,000 | — | — |
| 1995-08-15 | $5.78 | $6.45 | 5,400 | — | — |
| 1995-08-14 | $5.97 | $6.66 | 0 | — | — |
| 1995-08-11 | $5.97 | $6.66 | 0 | — | — |
| 1995-08-10 | $5.97 | $6.66 | 30,600 | — | — |
| 1995-08-09 | $6.00 | $6.69 | 6,300 | — | — |
| 1995-08-08 | $5.79 | $6.43 | 0 | — | — |
| 1995-08-07 | $5.79 | $6.43 | 9,000 | — | — |
| 1995-08-04 | $5.73 | $6.36 | 9,000 | — | — |
| 1995-08-03 | $5.72 | $6.35 | 72,000 | — | — |
| 1995-08-02 | $5.83 | $6.47 | 4,500 | — | — |
| 1995-08-01 | $5.81 | $6.44 | 10,800 | — | — |
| 1995-07-31 | $5.72 | $6.35 | 4,500 | — | — |
| 1995-07-28 | $5.72 | $6.35 | 16,200 | — | — |
| 1995-07-27 | $6.00 | $6.66 | 1,800 | — | — |
| 1995-07-26 | $5.83 | $6.47 | 90,000 | — | — |
| 1995-07-25 | $5.80 | $6.44 | 29,700 | — | — |
| 1995-07-24 | $5.75 | $6.38 | 18,900 | — | — |
| 1995-07-21 | $5.83 | $6.47 | 0 | — | — |
| 1995-07-20 | $5.83 | $6.47 | 30,600 | — | — |
| 1995-07-19 | $5.69 | $6.32 | 4,500 | — | — |
| 1995-07-18 | $5.64 | $6.26 | 0 | — | — |
| 1995-07-17 | $5.64 | $6.26 | 900 | — | — |
| 1995-07-14 | $5.83 | $6.47 | 1,800 | — | — |
| 1995-07-13 | $5.94 | $6.60 | 14,400 | — | — |
| 1995-07-12 | $5.64 | $6.26 | 0 | — | — |
| 1995-07-11 | $5.64 | $6.26 | 12,600 | — | — |
| 1995-07-10 | $5.81 | $6.44 | 21,600 | — | — |
| 1995-07-07 | $5.81 | $6.44 | 37,800 | — | — |
| 1995-07-06 | $5.78 | $6.41 | 23,400 | — | — |
| 1995-07-05 | $5.89 | $6.54 | 9,900 | — | — |
| 1995-07-03 | $5.78 | $6.41 | 7,200 | — | — |
| 1995-06-30 | $5.89 | $6.54 | 18,000 | — | — |
| 1995-06-29 | $5.76 | $6.40 | 14,400 | — | — |
| 1995-06-28 | $5.76 | $6.40 | 37,800 | — | — |
| 1995-06-27 | $5.76 | $6.40 | 73,800 | — | — |
| 1995-06-26 | $5.64 | $6.26 | 1,800 | — | — |
| 1995-06-23 | $5.89 | $6.54 | 0 | — | — |
| 1995-06-22 | $5.89 | $6.54 | 1,800 | — | — |
| 1995-06-21 | $5.65 | $6.27 | 5,400 | — | — |
| 1995-06-20 | $5.69 | $6.32 | 4,500 | — | — |
| 1995-06-19 | $5.76 | $6.40 | 0 | — | — |
| 1995-06-16 | $5.76 | $6.40 | 12,600 | — | — |
| 1995-06-15 | $5.64 | $6.26 | 0 | — | — |
| 1995-06-14 | $5.64 | $6.26 | 900 | — | — |
| 1995-06-13 | $5.64 | $6.26 | 1,800 | — | — |
| 1995-06-12 | $5.64 | $6.26 | 1,800 | — | — |
| 1995-06-09 | $5.69 | $6.32 | 4,500 | — | — |
| 1995-06-08 | $5.75 | $6.38 | 50,400 | — | — |
| 1995-06-07 | $5.36 | $5.95 | 6,300 | — | — |
| 1995-06-06 | $5.36 | $5.95 | 3,600 | — | — |
| 1995-06-05 | $5.50 | $6.10 | 0 | — | — |
| 1995-06-02 | $5.50 | $6.10 | 37,800 | — | — |
| 1995-06-01 | $5.61 | $6.23 | 93,600 | — | — |
| 1995-05-31 | $5.19 | $5.76 | 0 | — | — |
| 1995-05-30 | $5.19 | $5.76 | 0 | — | — |
| 1995-05-26 | $5.19 | $5.76 | 0 | — | — |
| 1995-05-25 | $5.19 | $5.76 | 3,600 | — | — |
| 1995-05-24 | $5.11 | $5.67 | 18,000 | — | — |
| 1995-05-23 | $5.11 | $5.67 | 1,800 | — | — |
| 1995-05-22 | $5.06 | $5.61 | 3,600 | — | — |
| 1995-05-19 | $5.06 | $5.61 | 0 | — | — |
| 1995-05-18 | $5.06 | $5.61 | 0 | — | — |
| 1995-05-17 | $5.06 | $5.61 | 0 | — | — |
| 1995-05-16 | $5.06 | $5.61 | 17,100 | — | — |
| 1995-05-15 | $5.33 | $5.92 | 7,200 | — | — |
| 1995-05-12 | $5.03 | $5.58 | 3,600 | — | — |
| 1995-05-11 | $5.00 | $5.55 | 0 | — | — |
| 1995-05-10 | $5.00 | $5.55 | 0 | — | — |
| 1995-05-09 | $5.00 | $5.55 | 27,900 | — | — |
| 1995-05-08 | $4.97 | $5.52 | 0 | — | — |
| 1995-05-05 | $4.97 | $5.48 | 6,300 | — | — |
| 1995-05-04 | $5.11 | $5.64 | 27,900 | — | — |
| 1995-05-03 | $5.00 | $5.52 | 69,300 | — | — |
| 1995-05-02 | $4.92 | $5.42 | 1,800 | — | — |
| 1995-05-01 | $4.89 | $5.39 | 900 | — | — |
| 1995-04-28 | $5.03 | $5.55 | 42,300 | — | — |
| 1995-04-27 | $5.11 | $5.64 | 34,200 | — | — |
| 1995-04-26 | $4.84 | $5.34 | 66,600 | — | — |
| 1995-04-25 | $4.83 | $5.33 | 1,800 | — | — |
| 1995-04-24 | $4.83 | $5.33 | 0 | — | — |
| 1995-04-21 | $4.83 | $5.33 | 900 | — | — |
| 1995-04-20 | $4.83 | $5.33 | 0 | — | — |
| 1995-04-19 | $4.83 | $5.33 | 2,700 | — | — |
| 1995-04-18 | $4.83 | $5.33 | 9,000 | — | — |
| 1995-04-17 | $4.89 | $5.39 | 11,700 | — | — |
| 1995-04-13 | $4.86 | $5.36 | 1,800 | — | — |
| 1995-04-12 | $4.87 | $5.37 | 6,300 | — | — |
| 1995-04-11 | $4.86 | $5.36 | 0 | — | — |
| 1995-04-10 | $4.86 | $5.36 | 11,700 | — | — |
| 1995-04-07 | $4.86 | $5.36 | 44,100 | — | — |
| 1995-04-06 | $4.87 | $5.37 | 0 | — | — |
| 1995-04-05 | $4.87 | $5.37 | 12,600 | — | — |
| 1995-04-04 | $5.08 | $5.61 | 0 | — | — |
| 1995-04-03 | $5.08 | $5.61 | 0 | — | — |
| 1995-03-31 | $5.08 | $5.61 | 18,900 | — | — |
| 1995-03-30 | $4.92 | $5.42 | 0 | — | — |
| 1995-03-29 | $4.92 | $5.42 | 9,900 | — | — |
| 1995-03-28 | $4.89 | $5.39 | 6,300 | — | — |
| 1995-03-27 | $4.96 | $5.47 | 28,800 | — | — |
| 1995-03-24 | $4.86 | $5.36 | 35,100 | — | — |
| 1995-03-23 | $5.04 | $5.56 | 2,700 | — | — |
| 1995-03-22 | $4.90 | $5.40 | 36,900 | — | — |
| 1995-03-21 | $4.89 | $5.39 | 31,500 | — | — |
| 1995-03-20 | $4.96 | $5.47 | 900 | — | — |
| 1995-03-17 | $5.06 | $5.58 | 58,500 | — | — |
| 1995-03-16 | $5.06 | $5.58 | 900 | — | — |
| 1995-03-15 | $4.96 | $5.47 | 6,300 | — | — |
| 1995-03-14 | $5.00 | $5.52 | 0 | — | — |
| 1995-03-13 | $5.00 | $5.52 | 24,300 | — | — |
| 1995-03-10 | $4.86 | $5.36 | 0 | — | — |
| 1995-03-09 | $4.86 | $5.36 | 900 | — | — |
| 1995-03-08 | $4.86 | $5.36 | 0 | — | — |
| 1995-03-07 | $4.86 | $5.36 | 0 | — | — |
| 1995-03-06 | $4.86 | $5.36 | 9,900 | — | — |
| 1995-03-03 | $4.89 | $5.39 | 0 | — | — |
| 1995-03-02 | $4.89 | $5.39 | 1,800 | — | — |
| 1995-03-01 | $4.94 | $5.45 | 0 | — | — |
| 1995-02-28 | $4.94 | $5.45 | 18,000 | — | — |
| 1995-02-27 | $4.89 | $5.39 | 0 | — | — |
| 1995-02-24 | $4.89 | $5.39 | 16,200 | — | — |
| 1995-02-23 | $4.89 | $5.39 | 5,400 | — | — |
| 1995-02-22 | $4.83 | $5.33 | 1,800 | — | — |
| 1995-02-21 | $4.94 | $5.45 | 44,100 | — | — |
| 1995-02-17 | $4.83 | $5.33 | 1,800 | — | — |
| 1995-02-16 | $4.89 | $5.39 | 67,500 | — | — |
| 1995-02-15 | $4.94 | $5.45 | 9,000 | — | — |
| 1995-02-14 | $4.86 | $5.36 | 10,800 | — | — |
| 1995-02-13 | $4.93 | $5.44 | 1,800 | — | — |
| 1995-02-10 | $4.94 | $5.42 | 32,400 | — | — |
| 1995-02-09 | $4.94 | $5.42 | 29,700 | — | — |
| 1995-02-08 | $4.83 | $5.30 | 0 | — | — |
| 1995-02-07 | $4.83 | $5.30 | 900 | — | — |
| 1995-02-06 | $4.83 | $5.30 | 4,500 | — | — |
| 1995-02-03 | $4.83 | $5.30 | 900 | — | — |
| 1995-02-02 | $4.83 | $5.30 | 3,600 | — | — |
| 1995-02-01 | $5.06 | $5.55 | 2,700 | — | — |
| 1995-01-31 | $4.92 | $5.39 | 0 | — | — |
| 1995-01-30 | $4.92 | $5.39 | 0 | — | — |
| 1995-01-27 | $4.92 | $5.39 | 0 | — | — |
| 1995-01-26 | $4.92 | $5.39 | 0 | — | — |
| 1995-01-25 | $4.92 | $5.39 | 5,400 | — | — |
| 1995-01-24 | $4.81 | $5.28 | 63,000 | — | — |
| 1995-01-23 | $4.93 | $5.41 | 54,900 | — | — |
| 1995-01-20 | $4.81 | $5.27 | 900 | — | — |
| 1995-01-19 | $4.94 | $5.42 | 0 | — | — |
| 1995-01-18 | $4.94 | $5.42 | 27,000 | — | — |
| 1995-01-17 | $4.81 | $5.27 | 99,900 | — | — |
| 1995-01-16 | $4.89 | $5.36 | 11,700 | — | — |
| 1995-01-13 | $5.06 | $5.55 | 9,000 | — | — |
| 1995-01-12 | $4.90 | $5.37 | 15,300 | — | — |
| 1995-01-11 | $4.97 | $5.45 | 14,400 | — | — |
| 1995-01-10 | $4.89 | $5.36 | 19,800 | — | — |
| 1995-01-09 | $4.84 | $5.31 | 26,100 | — | — |
| 1995-01-06 | $4.94 | $5.42 | 3,600 | — | — |
| 1995-01-05 | $4.94 | $5.42 | 18,900 | — | — |
| 1995-01-04 | $4.89 | $5.36 | 49,500 | — | — |
| 1995-01-03 | $4.78 | $5.24 | 900 | — | — |