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 | $8.13 | $8.62 | 7,046 | — | — |
| 1995-12-28 | $8.07 | $8.56 | 4,630 | — | — |
| 1995-12-27 | $8.07 | $8.56 | 25,567 | — | — |
| 1995-12-26 | $8.07 | $8.56 | 9,663 | — | — |
| 1995-12-22 | $8.20 | $8.69 | 32,210 | — | — |
| 1995-12-21 | $8.07 | $8.56 | 32,613 | — | — |
| 1995-12-20 | $8.01 | $8.49 | 47,107 | — | — |
| 1995-12-19 | $8.01 | $8.49 | 25,768 | — | — |
| 1995-12-18 | $8.07 | $8.56 | 7,851 | — | — |
| 1995-12-15 | $8.07 | $8.56 | 46,302 | — | — |
| 1995-12-14 | $8.13 | $8.62 | 42,679 | — | — |
| 1995-12-13 | $8.20 | $8.69 | 11,475 | — | — |
| 1995-12-12 | $8.07 | $8.56 | 22,748 | — | — |
| 1995-12-11 | $8.07 | $8.56 | 9,663 | — | — |
| 1995-12-08 | $8.07 | $8.56 | 35,431 | — | — |
| 1995-12-07 | $8.07 | $8.56 | 57,777 | — | — |
| 1995-12-06 | $8.32 | $8.82 | 27,781 | — | — |
| 1995-12-05 | $7.89 | $8.34 | 45,296 | — | — |
| 1995-12-04 | $7.82 | $8.27 | 12,079 | — | — |
| 1995-12-01 | $7.95 | $8.40 | 10,468 | — | — |
| 1995-11-30 | $7.95 | $8.40 | 51,939 | — | — |
| 1995-11-29 | $7.95 | $8.40 | 76,902 | — | — |
| 1995-11-28 | $8.01 | $8.47 | 3,020 | — | — |
| 1995-11-27 | $8.07 | $8.53 | 23,755 | — | — |
| 1995-11-24 | $8.01 | $8.47 | 4,630 | — | — |
| 1995-11-22 | $8.01 | $8.47 | 39,860 | — | — |
| 1995-11-21 | $7.82 | $8.27 | 35,230 | — | — |
| 1995-11-20 | $7.64 | $8.08 | 30,197 | — | — |
| 1995-11-17 | $7.39 | $7.81 | 23,956 | — | — |
| 1995-11-16 | $7.33 | $7.75 | 33,217 | — | — |
| 1995-11-15 | $7.33 | $7.75 | 24,158 | — | — |
| 1995-11-14 | $6.95 | $7.35 | 3,221 | — | — |
| 1995-11-13 | $7.02 | $7.42 | 3,624 | — | — |
| 1995-11-10 | $7.02 | $7.42 | 15,300 | — | — |
| 1995-11-09 | $7.08 | $7.48 | 62,609 | — | — |
| 1995-11-08 | $7.08 | $7.48 | 83,948 | — | — |
| 1995-11-07 | $7.02 | $7.42 | 29,593 | — | — |
| 1995-11-06 | $6.95 | $7.35 | 21,138 | — | — |
| 1995-11-03 | $6.95 | $7.35 | 9,260 | — | — |
| 1995-11-02 | $7.02 | $7.42 | 32,613 | — | — |
| 1995-11-01 | $7.08 | $7.48 | 34,425 | — | — |
| 1995-10-31 | $7.14 | $7.55 | 56,368 | — | — |
| 1995-10-30 | $7.08 | $7.48 | 17,112 | — | — |
| 1995-10-27 | $7.08 | $7.48 | 37,042 | — | — |
| 1995-10-26 | $7.02 | $7.42 | 14,897 | — | — |
| 1995-10-25 | $7.14 | $7.55 | 3,020 | — | — |
| 1995-10-24 | $7.20 | $7.62 | 18,118 | — | — |
| 1995-10-23 | $7.20 | $7.62 | 13,689 | — | — |
| 1995-10-20 | $7.14 | $7.55 | 20,735 | — | — |
| 1995-10-19 | $6.95 | $7.35 | 42,880 | — | — |
| 1995-10-18 | $7.14 | $7.55 | 5,234 | — | — |
| 1995-10-17 | $7.20 | $7.62 | 4,832 | — | — |
| 1995-10-16 | $7.20 | $7.62 | 15,501 | — | — |
| 1995-10-13 | $7.26 | $7.68 | 4,026 | — | — |
| 1995-10-12 | $7.26 | $7.68 | 3,624 | — | — |
| 1995-10-11 | $7.26 | $7.68 | 1,409 | — | — |
| 1995-10-10 | $7.26 | $7.68 | 25,969 | — | — |
| 1995-10-09 | $7.26 | $7.68 | 2,214 | — | — |
| 1995-10-06 | $7.39 | $7.81 | 107,099 | — | — |
| 1995-10-05 | $7.45 | $7.88 | 40,263 | — | — |
| 1995-10-04 | $7.45 | $7.88 | 74,889 | — | — |
| 1995-10-03 | $7.39 | $7.81 | 78,311 | — | — |
| 1995-10-02 | $7.58 | $8.01 | 13,488 | — | — |
| 1995-09-29 | $7.58 | $8.01 | 52,744 | — | — |
| 1995-09-28 | $7.51 | $7.94 | 31,204 | — | — |
| 1995-09-27 | $7.45 | $7.88 | 7,247 | — | — |
| 1995-09-26 | $7.39 | $7.81 | 5,838 | — | — |
| 1995-09-25 | $7.39 | $7.81 | 10,670 | — | — |
| 1995-09-22 | $7.45 | $7.88 | 35,834 | — | — |
| 1995-09-21 | $7.33 | $7.75 | 8,455 | — | — |
| 1995-09-20 | $7.33 | $7.75 | 16,105 | — | — |
| 1995-09-19 | $7.26 | $7.68 | 18,923 | — | — |
| 1995-09-18 | $7.26 | $7.68 | 6,442 | — | — |
| 1995-09-15 | $7.33 | $7.75 | 18,722 | — | — |
| 1995-09-14 | $7.20 | $7.62 | 24,963 | — | — |
| 1995-09-13 | $7.20 | $7.62 | 7,046 | — | — |
| 1995-09-12 | $7.20 | $7.62 | 7,046 | — | — |
| 1995-09-11 | $7.14 | $7.55 | 26,775 | — | — |
| 1995-09-08 | $7.20 | $7.62 | 8,455 | — | — |
| 1995-09-07 | $7.14 | $7.55 | 26,573 | — | — |
| 1995-09-06 | $7.20 | $7.62 | 18,521 | — | — |
| 1995-09-05 | $7.20 | $7.59 | 26,171 | — | — |
| 1995-09-01 | $7.20 | $7.59 | 31,204 | — | — |
| 1995-08-31 | $7.20 | $7.59 | 38,854 | — | — |
| 1995-08-30 | $7.20 | $7.59 | 2,818 | — | — |
| 1995-08-29 | $7.45 | $7.86 | 15,300 | — | — |
| 1995-08-28 | $7.58 | $7.99 | 6,845 | — | — |
| 1995-08-25 | $7.51 | $7.92 | 5,234 | — | — |
| 1995-08-24 | $7.51 | $7.92 | 14,092 | — | — |
| 1995-08-23 | $7.51 | $7.92 | 3,422 | — | — |
| 1995-08-22 | $7.45 | $7.86 | 3,422 | — | — |
| 1995-08-21 | $7.51 | $7.92 | 19,729 | — | — |
| 1995-08-18 | $7.33 | $7.73 | 21,339 | — | — |
| 1995-08-17 | $7.20 | $7.59 | 25,164 | — | — |
| 1995-08-16 | $7.20 | $7.59 | 8,455 | — | — |
| 1995-08-15 | $7.08 | $7.46 | 2,617 | — | — |
| 1995-08-14 | $7.02 | $7.40 | 15,099 | — | — |
| 1995-08-11 | $6.95 | $7.33 | 13,488 | — | — |
| 1995-08-10 | $6.95 | $7.33 | 17,917 | — | — |
| 1995-08-09 | $7.02 | $7.40 | 12,884 | — | — |
| 1995-08-08 | $6.89 | $7.27 | 10,267 | — | — |
| 1995-08-07 | $6.95 | $7.33 | 17,313 | — | — |
| 1995-08-04 | $6.94 | $7.30 | 12,179 | — | — |
| 1995-08-03 | $6.83 | $7.18 | 27,459 | — | — |
| 1995-08-02 | $6.89 | $7.24 | 8,636 | — | — |
| 1995-08-01 | $6.89 | $7.24 | 11,737 | — | — |
| 1995-07-31 | $6.83 | $7.18 | 60,455 | — | — |
| 1995-07-28 | $6.77 | $7.12 | 46,725 | — | — |
| 1995-07-27 | $6.83 | $7.18 | 14,615 | — | — |
| 1995-07-26 | $6.77 | $7.12 | 46,725 | — | — |
| 1995-07-25 | $6.66 | $7.00 | 30,559 | — | — |
| 1995-07-24 | $6.72 | $7.06 | 17,051 | — | — |
| 1995-07-21 | $6.77 | $7.12 | 50,489 | — | — |
| 1995-07-20 | $6.55 | $6.88 | 21,037 | — | — |
| 1995-07-19 | $6.55 | $6.88 | 18,601 | — | — |
| 1995-07-18 | $6.49 | $6.83 | 73,963 | — | — |
| 1995-07-17 | $6.44 | $6.77 | 15,058 | — | — |
| 1995-07-14 | $6.55 | $6.88 | 50,268 | — | — |
| 1995-07-13 | $6.55 | $6.88 | 15,058 | — | — |
| 1995-07-12 | $6.60 | $6.94 | 27,016 | — | — |
| 1995-07-11 | $6.44 | $6.77 | 36,317 | — | — |
| 1995-07-10 | $6.66 | $7.00 | 80,163 | — | — |
| 1995-07-07 | $6.60 | $6.94 | 30,338 | — | — |
| 1995-07-06 | $6.60 | $6.94 | 138,182 | — | — |
| 1995-07-05 | $6.44 | $6.77 | 8,636 | — | — |
| 1995-07-03 | $6.38 | $6.71 | 9,301 | — | — |
| 1995-06-30 | $6.49 | $6.83 | 26,352 | — | — |
| 1995-06-29 | $6.38 | $6.71 | 8,193 | — | — |
| 1995-06-28 | $6.49 | $6.83 | 73,077 | — | — |
| 1995-06-27 | $6.44 | $6.77 | 26,131 | — | — |
| 1995-06-26 | $6.49 | $6.83 | 28,566 | — | — |
| 1995-06-23 | $6.44 | $6.77 | 4,429 | — | — |
| 1995-06-22 | $6.49 | $6.83 | 40,746 | — | — |
| 1995-06-21 | $6.44 | $6.77 | 9,522 | — | — |
| 1995-06-20 | $6.49 | $6.83 | 35,653 | — | — |
| 1995-06-19 | $6.38 | $6.71 | 33,217 | — | — |
| 1995-06-16 | $6.60 | $6.94 | 13,730 | — | — |
| 1995-06-15 | $6.66 | $7.00 | 7,086 | — | — |
| 1995-06-14 | $6.60 | $6.94 | 71,970 | — | — |
| 1995-06-13 | $6.72 | $7.06 | 7,529 | — | — |
| 1995-06-12 | $6.83 | $7.18 | 123,566 | — | — |
| 1995-06-09 | $6.89 | $7.24 | 17,937 | — | — |
| 1995-06-08 | $6.89 | $7.24 | 40,524 | — | — |
| 1995-06-07 | $6.83 | $7.18 | 32,995 | — | — |
| 1995-06-06 | $6.77 | $7.12 | 7,972 | — | — |
| 1995-06-05 | $6.94 | $7.28 | 9,965 | — | — |
| 1995-06-02 | $6.83 | $7.16 | 5,093 | — | — |
| 1995-06-01 | $6.94 | $7.28 | 11,515 | — | — |
| 1995-05-31 | $6.94 | $7.28 | 18,159 | — | — |
| 1995-05-30 | $7.00 | $7.34 | 28,788 | — | — |
| 1995-05-26 | $6.83 | $7.16 | 15,058 | — | — |
| 1995-05-25 | $6.77 | $7.10 | 32,110 | — | — |
| 1995-05-24 | $6.77 | $7.10 | 18,601 | — | — |
| 1995-05-23 | $6.83 | $7.16 | 11,958 | — | — |
| 1995-05-22 | $6.94 | $7.28 | 15,723 | — | — |
| 1995-05-19 | $6.77 | $7.10 | 22,366 | — | — |
| 1995-05-18 | $6.77 | $7.10 | 20,816 | — | — |
| 1995-05-17 | $6.83 | $7.16 | 26,131 | — | — |
| 1995-05-16 | $7.00 | $7.34 | 11,737 | — | — |
| 1995-05-15 | $7.06 | $7.40 | 87,692 | — | — |
| 1995-05-12 | $6.89 | $7.22 | 121,130 | — | — |
| 1995-05-11 | $6.72 | $7.04 | 15,058 | — | — |
| 1995-05-10 | $6.72 | $7.04 | 22,587 | — | — |
| 1995-05-09 | $6.72 | $7.04 | 9,301 | — | — |
| 1995-05-08 | $6.77 | $7.10 | 23,030 | — | — |
| 1995-05-05 | $6.72 | $7.04 | 81,713 | — | — |
| 1995-05-04 | $6.66 | $6.98 | 36,981 | — | — |
| 1995-05-03 | $6.66 | $6.98 | 25,688 | — | — |
| 1995-05-02 | $6.66 | $6.98 | 8,193 | — | — |
| 1995-05-01 | $6.72 | $7.04 | 9,744 | — | — |
| 1995-04-28 | $6.60 | $6.93 | 45,175 | — | — |
| 1995-04-27 | $6.72 | $7.04 | 10,408 | — | — |
| 1995-04-26 | $6.72 | $7.04 | 25,688 | — | — |
| 1995-04-25 | $6.66 | $6.98 | 15,723 | — | — |
| 1995-04-24 | $6.55 | $6.87 | 30,781 | — | — |
| 1995-04-21 | $6.55 | $6.87 | 41,410 | — | — |
| 1995-04-20 | $6.66 | $6.98 | 17,051 | — | — |
| 1995-04-19 | $6.55 | $6.87 | 83,485 | — | — |
| 1995-04-18 | $6.55 | $6.87 | 12,179 | — | — |
| 1995-04-17 | $6.66 | $6.98 | 15,058 | — | — |
| 1995-04-13 | $6.55 | $6.87 | 10,186 | — | — |
| 1995-04-12 | $6.66 | $6.98 | 38,974 | — | — |
| 1995-04-11 | $6.77 | $7.10 | 21,259 | — | — |
| 1995-04-10 | $6.77 | $7.10 | 19,487 | — | — |
| 1995-04-07 | $6.55 | $6.87 | 13,730 | — | — |
| 1995-04-06 | $6.49 | $6.81 | 11,737 | — | — |
| 1995-04-05 | $6.55 | $6.87 | 9,522 | — | — |
| 1995-04-04 | $6.49 | $6.81 | 15,058 | — | — |
| 1995-04-03 | $6.55 | $6.87 | 16,387 | — | — |
| 1995-03-31 | $6.38 | $6.69 | 133,089 | — | — |
| 1995-03-30 | $6.15 | $6.45 | 18,823 | — | — |
| 1995-03-29 | $6.27 | $6.57 | 12,622 | — | — |
| 1995-03-28 | $6.27 | $6.57 | 69,534 | — | — |
| 1995-03-27 | $6.44 | $6.75 | 19,487 | — | — |
| 1995-03-24 | $6.49 | $6.81 | 14,394 | — | — |
| 1995-03-23 | $6.44 | $6.75 | 16,608 | — | — |
| 1995-03-22 | $6.72 | $7.04 | 258,205 | — | — |
| 1995-03-21 | $6.44 | $6.75 | 34,103 | — | — |
| 1995-03-20 | $7.06 | $7.40 | 19,930 | — | — |
| 1995-03-17 | $7.17 | $7.52 | 31,002 | — | — |
| 1995-03-16 | $7.34 | $7.70 | 27,016 | — | — |
| 1995-03-15 | $7.39 | $7.75 | 13,508 | — | — |
| 1995-03-14 | $7.28 | $7.64 | 23,695 | — | — |
| 1995-03-13 | $7.23 | $7.58 | 11,958 | — | — |
| 1995-03-10 | $7.28 | $7.64 | 17,051 | — | — |
| 1995-03-09 | $7.23 | $7.58 | 73,741 | — | — |
| 1995-03-08 | $7.28 | $7.64 | 31,445 | — | — |
| 1995-03-07 | $7.28 | $7.64 | 18,380 | — | — |
| 1995-03-06 | $7.28 | $7.64 | 52,704 | — | — |
| 1995-03-03 | $7.23 | $7.56 | 4,872 | — | — |
| 1995-03-02 | $7.23 | $7.56 | 12,622 | — | — |
| 1995-03-01 | $7.17 | $7.50 | 4,872 | — | — |
| 1995-02-28 | $7.17 | $7.50 | 7,529 | — | — |
| 1995-02-27 | $7.17 | $7.50 | 5,536 | — | — |
| 1995-02-24 | $7.28 | $7.62 | 4,650 | — | — |
| 1995-02-23 | $7.28 | $7.62 | 3,322 | — | — |
| 1995-02-22 | $7.17 | $7.50 | 13,287 | — | — |
| 1995-02-21 | $7.17 | $7.50 | 9,079 | — | — |
| 1995-02-17 | $7.23 | $7.56 | 35,653 | — | — |
| 1995-02-16 | $7.23 | $7.56 | 4,650 | — | — |
| 1995-02-15 | $7.28 | $7.62 | 10,408 | — | — |
| 1995-02-14 | $7.23 | $7.56 | 9,301 | — | — |
| 1995-02-13 | $7.28 | $7.62 | 8,193 | — | — |
| 1995-02-10 | $7.23 | $7.56 | 3,543 | — | — |
| 1995-02-09 | $7.28 | $7.62 | 6,200 | — | — |
| 1995-02-08 | $7.51 | $7.85 | 16,608 | — | — |
| 1995-02-07 | $7.45 | $7.79 | 7,751 | — | — |
| 1995-02-06 | $7.28 | $7.62 | 46,282 | — | — |
| 1995-02-03 | $7.17 | $7.50 | 44,510 | — | — |
| 1995-02-02 | $7.06 | $7.38 | 9,965 | — | — |
| 1995-02-01 | $7.17 | $7.50 | 5,315 | — | — |
| 1995-01-31 | $7.00 | $7.32 | 13,508 | — | — |
| 1995-01-30 | $6.89 | $7.20 | 46,725 | — | — |
| 1995-01-27 | $7.11 | $7.44 | 13,730 | — | — |
| 1995-01-26 | $7.00 | $7.32 | 22,809 | — | — |
| 1995-01-25 | $7.34 | $7.68 | 33,660 | — | — |
| 1995-01-24 | $7.11 | $7.44 | 43,403 | — | — |
| 1995-01-23 | $6.49 | $6.79 | 15,058 | — | — |
| 1995-01-20 | $6.49 | $6.79 | 14,394 | — | — |
| 1995-01-19 | $6.60 | $6.91 | 14,615 | — | — |
| 1995-01-18 | $6.60 | $6.91 | 5,093 | — | — |
| 1995-01-17 | $6.66 | $6.97 | 9,079 | — | — |
| 1995-01-16 | $6.77 | $7.09 | 23,695 | — | — |
| 1995-01-13 | $6.49 | $6.79 | 181,806 | — | — |
| 1995-01-12 | $6.32 | $6.61 | 59,790 | — | — |
| 1995-01-11 | $6.21 | $6.50 | 539,219 | — | — |
| 1995-01-10 | $6.10 | $6.38 | 89,021 | — | — |
| 1995-01-09 | $6.21 | $6.50 | 21,480 | — | — |
| 1995-01-06 | $6.32 | $6.61 | 11,072 | — | — |
| 1995-01-05 | $6.27 | $6.55 | 44,510 | — | — |
| 1995-01-04 | $6.44 | $6.73 | 4,872 | — | — |
| 1995-01-03 | $6.32 | $6.61 | 1,329 | — | — |