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 | $7.51 | $13.56 | 334,413 | — | — |
| 1995-12-28 | $7.49 | $13.51 | 151,173 | — | — |
| 1995-12-27 | $7.49 | $13.51 | 118,597 | — | — |
| 1995-12-26 | $7.51 | $13.56 | 177,132 | — | — |
| 1995-12-22 | $7.51 | $13.56 | 106,890 | — | — |
| 1995-12-21 | $7.44 | $13.42 | 200,037 | — | — |
| 1995-12-20 | $7.44 | $13.42 | 520,707 | — | — |
| 1995-12-19 | $7.42 | $13.38 | 699,875 | — | — |
| 1995-12-18 | $7.37 | $13.29 | 828,143 | — | — |
| 1995-12-15 | $7.42 | $13.38 | 813,891 | — | — |
| 1995-12-14 | $7.37 | $13.29 | 472,861 | — | — |
| 1995-12-13 | $7.37 | $13.29 | 770,117 | — | — |
| 1995-12-12 | $7.29 | $13.16 | 400,583 | — | — |
| 1995-12-11 | $7.32 | $13.20 | 186,803 | — | — |
| 1995-12-08 | $7.27 | $13.11 | 159,317 | — | — |
| 1995-12-07 | $7.24 | $13.07 | 342,048 | — | — |
| 1995-12-06 | $7.32 | $13.20 | 341,030 | — | — |
| 1995-12-05 | $7.37 | $13.29 | 378,187 | — | — |
| 1995-12-04 | $7.29 | $13.16 | 265,189 | — | — |
| 1995-12-01 | $7.24 | $13.07 | 384,804 | — | — |
| 1995-11-30 | $7.27 | $13.11 | 475,406 | — | — |
| 1995-11-29 | $7.24 | $13.07 | 190,875 | — | — |
| 1995-11-28 | $7.17 | $12.94 | 220,906 | — | — |
| 1995-11-27 | $7.24 | $13.07 | 474,897 | — | — |
| 1995-11-24 | $7.20 | $12.98 | 172,551 | — | — |
| 1995-11-22 | $7.22 | $13.02 | 156,772 | — | — |
| 1995-11-21 | $7.24 | $13.07 | 723,289 | — | — |
| 1995-11-20 | $7.17 | $12.94 | 1,149,322 | — | — |
| 1995-11-17 | $7.20 | $12.98 | 527,833 | — | — |
| 1995-11-16 | $7.17 | $12.94 | 167,461 | — | — |
| 1995-11-15 | $7.12 | $12.85 | 364,953 | — | — |
| 1995-11-14 | $7.15 | $12.89 | 608,255 | — | — |
| 1995-11-13 | $7.12 | $12.85 | 253,482 | — | — |
| 1995-11-10 | $7.12 | $12.85 | 188,330 | — | — |
| 1995-11-09 | $7.20 | $12.98 | 337,467 | — | — |
| 1995-11-08 | $7.17 | $12.94 | 152,191 | — | — |
| 1995-11-07 | $7.17 | $12.94 | 268,752 | — | — |
| 1995-11-06 | $7.17 | $12.94 | 471,843 | — | — |
| 1995-11-03 | $7.24 | $13.07 | 208,690 | — | — |
| 1995-11-02 | $7.22 | $13.02 | 529,360 | — | — |
| 1995-11-01 | $7.17 | $12.94 | 358,336 | — | — |
| 1995-10-31 | $7.17 | $12.94 | 412,290 | — | — |
| 1995-10-30 | $7.15 | $12.89 | 2,148,998 | — | — |
| 1995-10-27 | $7.12 | $12.85 | 2,579,612 | — | — |
| 1995-10-26 | $7.24 | $12.93 | 3,859,238 | — | — |
| 1995-10-25 | $7.29 | $13.02 | 945,722 | — | — |
| 1995-10-24 | $7.22 | $12.89 | 1,170,191 | — | — |
| 1995-10-23 | $7.20 | $12.84 | 491,694 | — | — |
| 1995-10-20 | $7.12 | $12.71 | 786,405 | — | — |
| 1995-10-19 | $7.12 | $12.71 | 105,363 | — | — |
| 1995-10-18 | $7.12 | $12.71 | 301,837 | — | — |
| 1995-10-17 | $7.05 | $12.58 | 399,056 | — | — |
| 1995-10-16 | $7.10 | $12.67 | 1,137,615 | — | — |
| 1995-10-13 | $7.05 | $12.58 | 442,321 | — | — |
| 1995-10-12 | $7.00 | $12.49 | 536,995 | — | — |
| 1995-10-11 | $7.00 | $12.49 | 664,245 | — | — |
| 1995-10-10 | $6.95 | $12.41 | 345,102 | — | — |
| 1995-10-09 | $6.90 | $12.32 | 398,547 | — | — |
| 1995-10-06 | $6.90 | $12.32 | 490,167 | — | — |
| 1995-10-05 | $6.85 | $12.23 | 321,688 | — | — |
| 1995-10-04 | $6.93 | $12.36 | 938,596 | — | — |
| 1995-10-03 | $6.83 | $12.19 | 349,683 | — | — |
| 1995-10-02 | $6.83 | $12.19 | 296,238 | — | — |
| 1995-09-29 | $6.85 | $12.23 | 1,499,514 | — | — |
| 1995-09-28 | $6.70 | $11.97 | 726,852 | — | — |
| 1995-09-27 | $6.66 | $11.88 | 471,334 | — | — |
| 1995-09-26 | $6.61 | $11.79 | 762,991 | — | — |
| 1995-09-25 | $6.53 | $11.66 | 159,317 | — | — |
| 1995-09-22 | $6.53 | $11.66 | 435,704 | — | — |
| 1995-09-21 | $6.48 | $11.57 | 179,168 | — | — |
| 1995-09-20 | $6.56 | $11.70 | 404,146 | — | — |
| 1995-09-19 | $6.56 | $11.70 | 792,004 | — | — |
| 1995-09-18 | $6.53 | $11.66 | 806,256 | — | — |
| 1995-09-15 | $6.48 | $11.57 | 529,869 | — | — |
| 1995-09-14 | $6.48 | $11.57 | 344,593 | — | — |
| 1995-09-13 | $6.41 | $11.44 | 319,143 | — | — |
| 1995-09-12 | $6.43 | $11.48 | 347,647 | — | — |
| 1995-09-11 | $6.48 | $11.57 | 509,509 | — | — |
| 1995-09-08 | $6.48 | $11.57 | 197,492 | — | — |
| 1995-09-07 | $6.43 | $11.48 | 289,112 | — | — |
| 1995-09-06 | $6.43 | $11.48 | 228,032 | — | — |
| 1995-09-05 | $6.46 | $11.53 | 262,135 | — | — |
| 1995-09-01 | $6.46 | $11.53 | 279,441 | — | — |
| 1995-08-31 | $6.43 | $11.48 | 488,131 | — | — |
| 1995-08-30 | $6.39 | $11.40 | 203,600 | — | — |
| 1995-08-29 | $6.36 | $11.35 | 317,107 | — | — |
| 1995-08-28 | $6.43 | $11.48 | 642,867 | — | — |
| 1995-08-25 | $6.43 | $11.48 | 619,453 | — | — |
| 1995-08-24 | $6.36 | $11.35 | 143,029 | — | — |
| 1995-08-23 | $6.39 | $11.40 | 546,157 | — | — |
| 1995-08-22 | $6.39 | $11.40 | 518,671 | — | — |
| 1995-08-21 | $6.36 | $11.35 | 401,601 | — | — |
| 1995-08-18 | $6.41 | $11.44 | 517,144 | — | — |
| 1995-08-17 | $6.41 | $11.44 | 422,470 | — | — |
| 1995-08-16 | $6.41 | $11.44 | 372,588 | — | — |
| 1995-08-15 | $6.36 | $11.35 | 1,156,957 | — | — |
| 1995-08-14 | $6.41 | $11.44 | 597,057 | — | — |
| 1995-08-11 | $6.39 | $11.40 | 142,520 | — | — |
| 1995-08-10 | $6.39 | $11.40 | 236,176 | — | — |
| 1995-08-09 | $6.39 | $11.40 | 330,341 | — | — |
| 1995-08-08 | $6.39 | $11.40 | 715,654 | — | — |
| 1995-08-07 | $6.41 | $11.44 | 275,369 | — | — |
| 1995-08-04 | $6.43 | $11.48 | 267,734 | — | — |
| 1995-08-03 | $6.43 | $11.48 | 243,302 | — | — |
| 1995-08-02 | $6.43 | $11.48 | 569,062 | — | — |
| 1995-08-01 | $6.41 | $11.44 | 345,102 | — | — |
| 1995-07-31 | $6.43 | $11.48 | 732,451 | — | — |
| 1995-07-28 | $6.41 | $11.44 | 2,353,616 | — | — |
| 1995-07-27 | $6.39 | $11.40 | 2,255,888 | — | — |
| 1995-07-26 | $6.43 | $11.35 | 3,582,851 | — | — |
| 1995-07-25 | $6.48 | $11.43 | 992,041 | — | — |
| 1995-07-24 | $6.51 | $11.48 | 253,991 | — | — |
| 1995-07-21 | $6.43 | $11.35 | 468,789 | — | — |
| 1995-07-20 | $6.41 | $11.30 | 1,610,476 | — | — |
| 1995-07-19 | $6.43 | $11.35 | 2,530,748 | — | — |
| 1995-07-18 | $6.46 | $11.39 | 1,158,484 | — | — |
| 1995-07-17 | $6.43 | $11.35 | 727,361 | — | — |
| 1995-07-14 | $6.48 | $11.43 | 506,455 | — | — |
| 1995-07-13 | $6.51 | $11.48 | 249,410 | — | — |
| 1995-07-12 | $6.56 | $11.56 | 245,847 | — | — |
| 1995-07-11 | $6.53 | $11.52 | 304,382 | — | — |
| 1995-07-10 | $6.58 | $11.61 | 216,834 | — | — |
| 1995-07-07 | $6.61 | $11.65 | 640,831 | — | — |
| 1995-07-06 | $6.61 | $11.65 | 593,494 | — | — |
| 1995-07-05 | $6.58 | $11.61 | 355,282 | — | — |
| 1995-07-03 | $6.61 | $11.65 | 837,814 | — | — |
| 1995-06-30 | $6.68 | $11.78 | 556,846 | — | — |
| 1995-06-29 | $6.66 | $11.74 | 580,260 | — | — |
| 1995-06-28 | $6.73 | $11.87 | 315,071 | — | — |
| 1995-06-27 | $6.61 | $11.65 | 670,353 | — | — |
| 1995-06-26 | $6.63 | $11.69 | 330,341 | — | — |
| 1995-06-23 | $6.70 | $11.82 | 270,279 | — | — |
| 1995-06-22 | $6.70 | $11.82 | 457,082 | — | — |
| 1995-06-21 | $6.66 | $11.74 | 256,536 | — | — |
| 1995-06-20 | $6.66 | $11.74 | 159,826 | — | — |
| 1995-06-19 | $6.66 | $11.74 | 257,045 | — | — |
| 1995-06-16 | $6.63 | $11.69 | 261,626 | — | — |
| 1995-06-15 | $6.61 | $11.65 | 297,765 | — | — |
| 1995-06-14 | $6.66 | $11.74 | 408,218 | — | — |
| 1995-06-13 | $6.75 | $11.91 | 838,832 | — | — |
| 1995-06-12 | $6.70 | $11.82 | 442,830 | — | — |
| 1995-06-09 | $6.66 | $11.74 | 559,900 | — | — |
| 1995-06-08 | $6.68 | $11.78 | 841,886 | — | — |
| 1995-06-07 | $6.75 | $11.91 | 454,028 | — | — |
| 1995-06-06 | $6.83 | $12.04 | 585,350 | — | — |
| 1995-06-05 | $6.93 | $12.21 | 478,969 | — | — |
| 1995-06-02 | $6.83 | $12.04 | 179,677 | — | — |
| 1995-06-01 | $6.78 | $11.95 | 635,741 | — | — |
| 1995-05-31 | $6.78 | $11.95 | 516,635 | — | — |
| 1995-05-30 | $6.73 | $11.87 | 361,899 | — | — |
| 1995-05-26 | $6.66 | $11.74 | 289,112 | — | — |
| 1995-05-25 | $6.61 | $11.65 | 979,316 | — | — |
| 1995-05-24 | $6.53 | $11.52 | 564,990 | — | — |
| 1995-05-23 | $6.51 | $11.48 | 764,518 | — | — |
| 1995-05-22 | $6.43 | $11.35 | 472,861 | — | — |
| 1995-05-19 | $6.39 | $11.26 | 624,034 | — | — |
| 1995-05-18 | $6.39 | $11.26 | 338,485 | — | — |
| 1995-05-17 | $6.43 | $11.35 | 238,721 | — | — |
| 1995-05-16 | $6.43 | $11.35 | 267,734 | — | — |
| 1995-05-15 | $6.41 | $11.30 | 1,150,849 | — | — |
| 1995-05-12 | $6.39 | $11.26 | 357,318 | — | — |
| 1995-05-11 | $6.41 | $11.30 | 445,884 | — | — |
| 1995-05-10 | $6.43 | $11.35 | 270,788 | — | — |
| 1995-05-09 | $6.46 | $11.39 | 914,164 | — | — |
| 1995-05-08 | $6.39 | $11.26 | 300,310 | — | — |
| 1995-05-05 | $6.41 | $11.30 | 802,693 | — | — |
| 1995-05-04 | $6.39 | $11.26 | 348,156 | — | — |
| 1995-05-03 | $6.36 | $11.22 | 849,012 | — | — |
| 1995-05-02 | $6.31 | $11.13 | 194,438 | — | — |
| 1995-05-01 | $6.31 | $11.13 | 324,742 | — | — |
| 1995-04-28 | $6.34 | $11.17 | 1,624,219 | — | — |
| 1995-04-27 | $6.36 | $11.22 | 1,855,305 | — | — |
| 1995-04-26 | $6.36 | $11.22 | 612,836 | — | — |
| 1995-04-25 | $6.36 | $11.22 | 1,959,141 | — | — |
| 1995-04-24 | $6.36 | $11.22 | 1,223,127 | — | — |
| 1995-04-21 | $6.39 | $11.13 | 3,395,030 | — | — |
| 1995-04-20 | $6.39 | $11.13 | 355,282 | — | — |
| 1995-04-19 | $6.39 | $11.13 | 692,749 | — | — |
| 1995-04-18 | $6.41 | $11.17 | 741,104 | — | — |
| 1995-04-17 | $6.39 | $11.13 | 1,650,178 | — | — |
| 1995-04-13 | $6.34 | $11.04 | 154,736 | — | — |
| 1995-04-12 | $6.31 | $11.00 | 745,685 | — | — |
| 1995-04-11 | $6.24 | $10.87 | 854,611 | — | — |
| 1995-04-10 | $6.24 | $10.87 | 177,132 | — | — |
| 1995-04-07 | $6.21 | $10.83 | 119,615 | — | — |
| 1995-04-06 | $6.21 | $10.83 | 1,266,392 | — | — |
| 1995-04-05 | $6.21 | $10.83 | 414,835 | — | — |
| 1995-04-04 | $6.16 | $10.74 | 304,382 | — | — |
| 1995-04-03 | $6.09 | $10.61 | 924,344 | — | — |
| 1995-03-31 | $6.11 | $10.66 | 1,511,221 | — | — |
| 1995-03-30 | $6.11 | $10.66 | 698,348 | — | — |
| 1995-03-29 | $6.14 | $10.70 | 232,104 | — | — |
| 1995-03-28 | $6.09 | $10.61 | 533,432 | — | — |
| 1995-03-27 | $6.11 | $10.66 | 525,288 | — | — |
| 1995-03-24 | $6.11 | $10.66 | 478,969 | — | — |
| 1995-03-23 | $6.04 | $10.53 | 278,423 | — | — |
| 1995-03-22 | $6.09 | $10.61 | 346,629 | — | — |
| 1995-03-21 | $6.09 | $10.61 | 852,066 | — | — |
| 1995-03-20 | $6.09 | $10.61 | 387,349 | — | — |
| 1995-03-17 | $6.11 | $10.66 | 1,713,803 | — | — |
| 1995-03-16 | $6.11 | $10.66 | 1,034,288 | — | — |
| 1995-03-15 | $6.09 | $10.61 | 793,022 | — | — |
| 1995-03-14 | $6.11 | $10.66 | 627,597 | — | — |
| 1995-03-13 | $6.04 | $10.53 | 237,703 | — | — |
| 1995-03-10 | $6.02 | $10.48 | 458,609 | — | — |
| 1995-03-09 | $5.97 | $10.40 | 142,520 | — | — |
| 1995-03-08 | $5.99 | $10.44 | 1,587,062 | — | — |
| 1995-03-07 | $5.97 | $10.40 | 685,623 | — | — |
| 1995-03-06 | $5.99 | $10.44 | 206,145 | — | — |
| 1995-03-03 | $6.04 | $10.53 | 422,979 | — | — |
| 1995-03-02 | $6.11 | $10.66 | 631,160 | — | — |
| 1995-03-01 | $6.16 | $10.74 | 398,547 | — | — |
| 1995-02-28 | $6.21 | $10.83 | 587,386 | — | — |
| 1995-02-27 | $6.19 | $10.78 | 346,120 | — | — |
| 1995-02-24 | $6.16 | $10.74 | 285,549 | — | — |
| 1995-02-23 | $6.19 | $10.78 | 629,633 | — | — |
| 1995-02-22 | $6.21 | $10.83 | 690,204 | — | — |
| 1995-02-21 | $6.14 | $10.70 | 820,508 | — | — |
| 1995-02-17 | $6.19 | $10.78 | 859,701 | — | — |
| 1995-02-16 | $6.14 | $10.70 | 450,974 | — | — |
| 1995-02-15 | $6.16 | $10.74 | 605,710 | — | — |
| 1995-02-14 | $6.11 | $10.66 | 521,216 | — | — |
| 1995-02-13 | $6.14 | $10.70 | 1,004,257 | — | — |
| 1995-02-10 | $6.16 | $10.74 | 894,822 | — | — |
| 1995-02-09 | $6.14 | $10.70 | 633,196 | — | — |
| 1995-02-08 | $6.21 | $10.83 | 2,243,672 | — | — |
| 1995-02-07 | $6.24 | $10.87 | 1,361,066 | — | — |
| 1995-02-06 | $6.24 | $10.87 | 505,946 | — | — |
| 1995-02-03 | $6.16 | $10.74 | 1,055,666 | — | — |
| 1995-02-02 | $6.07 | $10.57 | 671,880 | — | — |
| 1995-02-01 | $6.04 | $10.53 | 468,280 | — | — |
| 1995-01-31 | $5.99 | $10.44 | 1,932,673 | — | — |
| 1995-01-30 | $5.99 | $10.44 | 917,727 | — | — |
| 1995-01-27 | $5.97 | $10.40 | 1,148,813 | — | — |
| 1995-01-26 | $5.92 | $10.31 | 2,800,009 | — | — |
| 1995-01-25 | $5.97 | $10.40 | 1,870,575 | — | — |
| 1995-01-24 | $5.99 | $10.31 | 5,907,963 | — | — |
| 1995-01-23 | $5.94 | $10.22 | 804,220 | — | — |
| 1995-01-20 | $5.92 | $10.18 | 183,240 | — | — |
| 1995-01-19 | $5.92 | $10.18 | 891,259 | — | — |
| 1995-01-18 | $5.89 | $10.14 | 908,565 | — | — |
| 1995-01-17 | $5.89 | $10.14 | 642,867 | — | — |
| 1995-01-16 | $5.94 | $10.22 | 2,719,587 | — | — |
| 1995-01-13 | $5.84 | $10.05 | 1,199,713 | — | — |
| 1995-01-12 | $5.80 | $9.97 | 319,143 | — | — |
| 1995-01-11 | $5.84 | $10.05 | 942,668 | — | — |
| 1995-01-10 | $5.84 | $10.05 | 824,580 | — | — |
| 1995-01-09 | $5.84 | $10.05 | 229,559 | — | — |
| 1995-01-06 | $5.82 | $10.01 | 343,066 | — | — |
| 1995-01-05 | $5.84 | $10.05 | 374,624 | — | — |
| 1995-01-04 | $5.84 | $10.05 | 473,370 | — | — |
| 1995-01-03 | $5.75 | $9.89 | 394,984 | — | — |