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 | $6.69 | $12.53 | 152,550 | — | — |
| 1995-12-28 | $6.64 | $12.42 | 99,000 | — | — |
| 1995-12-27 | $6.64 | $12.42 | 118,350 | — | — |
| 1995-12-26 | $6.61 | $12.37 | 71,100 | — | — |
| 1995-12-22 | $6.58 | $12.32 | 48,150 | — | — |
| 1995-12-21 | $6.50 | $12.16 | 84,600 | — | — |
| 1995-12-20 | $6.44 | $12.06 | 88,650 | — | — |
| 1995-12-19 | $6.44 | $12.06 | 154,350 | — | — |
| 1995-12-18 | $6.31 | $11.80 | 61,650 | — | — |
| 1995-12-15 | $6.39 | $11.96 | 156,600 | — | — |
| 1995-12-14 | $6.42 | $12.01 | 68,850 | — | — |
| 1995-12-13 | $6.36 | $11.90 | 291,150 | — | — |
| 1995-12-12 | $6.39 | $11.80 | 225,450 | — | — |
| 1995-12-11 | $6.36 | $11.75 | 74,250 | — | — |
| 1995-12-08 | $6.33 | $11.70 | 188,550 | — | — |
| 1995-12-07 | $6.25 | $11.54 | 103,950 | — | — |
| 1995-12-06 | $6.36 | $11.75 | 282,150 | — | — |
| 1995-12-05 | $6.36 | $11.75 | 191,250 | — | — |
| 1995-12-04 | $6.33 | $11.70 | 272,250 | — | — |
| 1995-12-01 | $6.19 | $11.44 | 47,250 | — | — |
| 1995-11-30 | $6.19 | $11.44 | 68,850 | — | — |
| 1995-11-29 | $6.17 | $11.39 | 96,300 | — | — |
| 1995-11-28 | $6.17 | $11.39 | 116,100 | — | — |
| 1995-11-27 | $6.22 | $11.49 | 167,400 | — | — |
| 1995-11-24 | $6.22 | $11.49 | 44,550 | — | — |
| 1995-11-22 | $6.25 | $11.54 | 206,550 | — | — |
| 1995-11-21 | $6.31 | $11.64 | 95,400 | — | — |
| 1995-11-20 | $6.28 | $11.59 | 185,850 | — | — |
| 1995-11-17 | $6.25 | $11.54 | 255,600 | — | — |
| 1995-11-16 | $6.14 | $11.34 | 189,900 | — | — |
| 1995-11-15 | $6.14 | $11.34 | 112,500 | — | — |
| 1995-11-14 | $6.00 | $11.08 | 76,950 | — | — |
| 1995-11-13 | $6.00 | $11.08 | 94,050 | — | — |
| 1995-11-10 | $6.00 | $11.08 | 82,350 | — | — |
| 1995-11-09 | $5.86 | $10.82 | 90,000 | — | — |
| 1995-11-08 | $5.83 | $10.77 | 45,900 | — | — |
| 1995-11-07 | $5.78 | $10.67 | 45,900 | — | — |
| 1995-11-06 | $5.75 | $10.62 | 54,900 | — | — |
| 1995-11-03 | $5.69 | $10.52 | 72,450 | — | — |
| 1995-11-02 | $5.69 | $10.52 | 55,800 | — | — |
| 1995-11-01 | $5.64 | $10.41 | 173,250 | — | — |
| 1995-10-31 | $5.56 | $10.26 | 112,050 | — | — |
| 1995-10-30 | $5.64 | $10.41 | 59,850 | — | — |
| 1995-10-27 | $5.61 | $10.36 | 54,450 | — | — |
| 1995-10-26 | $5.58 | $10.31 | 26,550 | — | — |
| 1995-10-25 | $5.61 | $10.36 | 71,100 | — | — |
| 1995-10-24 | $5.58 | $10.31 | 46,800 | — | — |
| 1995-10-23 | $5.56 | $10.26 | 36,000 | — | — |
| 1995-10-20 | $5.56 | $10.26 | 95,400 | — | — |
| 1995-10-19 | $5.53 | $10.21 | 30,150 | — | — |
| 1995-10-18 | $5.50 | $10.16 | 46,350 | — | — |
| 1995-10-17 | $5.53 | $10.21 | 26,550 | — | — |
| 1995-10-16 | $5.50 | $10.16 | 34,650 | — | — |
| 1995-10-13 | $5.47 | $10.11 | 292,050 | — | — |
| 1995-10-12 | $5.61 | $10.36 | 34,650 | — | — |
| 1995-10-11 | $5.56 | $10.26 | 37,350 | — | — |
| 1995-10-10 | $5.50 | $10.16 | 33,750 | — | — |
| 1995-10-09 | $5.47 | $10.11 | 47,700 | — | — |
| 1995-10-06 | $5.44 | $10.05 | 108,000 | — | — |
| 1995-10-05 | $5.44 | $10.05 | 211,050 | — | — |
| 1995-10-04 | $5.53 | $10.21 | 50,850 | — | — |
| 1995-10-03 | $5.50 | $10.16 | 71,550 | — | — |
| 1995-10-02 | $5.58 | $10.31 | 64,350 | — | — |
| 1995-09-29 | $5.75 | $10.62 | 58,050 | — | — |
| 1995-09-28 | $5.64 | $10.41 | 40,500 | — | — |
| 1995-09-27 | $5.53 | $10.21 | 37,800 | — | — |
| 1995-09-26 | $5.50 | $10.16 | 36,000 | — | — |
| 1995-09-25 | $5.50 | $10.16 | 39,600 | — | — |
| 1995-09-22 | $5.50 | $10.16 | 37,350 | — | — |
| 1995-09-21 | $5.56 | $10.26 | 65,700 | — | — |
| 1995-09-20 | $5.56 | $10.26 | 65,700 | — | — |
| 1995-09-19 | $5.47 | $10.11 | 78,300 | — | — |
| 1995-09-18 | $5.44 | $10.05 | 78,750 | — | — |
| 1995-09-15 | $5.42 | $10.00 | 50,400 | — | — |
| 1995-09-14 | $5.42 | $10.00 | 18,000 | — | — |
| 1995-09-13 | $5.42 | $10.00 | 190,800 | — | — |
| 1995-09-12 | $5.44 | $9.90 | 114,300 | — | — |
| 1995-09-11 | $5.42 | $9.85 | 58,500 | — | — |
| 1995-09-08 | $5.39 | $9.80 | 125,100 | — | — |
| 1995-09-07 | $5.36 | $9.75 | 29,700 | — | — |
| 1995-09-06 | $5.39 | $9.80 | 35,100 | — | — |
| 1995-09-05 | $5.33 | $9.70 | 48,600 | — | — |
| 1995-09-01 | $5.36 | $9.75 | 31,950 | — | — |
| 1995-08-31 | $5.33 | $9.70 | 35,550 | — | — |
| 1995-08-30 | $5.33 | $9.70 | 128,250 | — | — |
| 1995-08-29 | $5.17 | $9.39 | 22,050 | — | — |
| 1995-08-28 | $5.17 | $9.39 | 44,100 | — | — |
| 1995-08-25 | $5.17 | $9.39 | 23,850 | — | — |
| 1995-08-24 | $5.22 | $9.49 | 52,200 | — | — |
| 1995-08-23 | $5.17 | $9.39 | 73,800 | — | — |
| 1995-08-22 | $5.19 | $9.44 | 175,950 | — | — |
| 1995-08-21 | $5.19 | $9.44 | 37,350 | — | — |
| 1995-08-18 | $5.11 | $9.29 | 72,450 | — | — |
| 1995-08-17 | $5.17 | $9.39 | 77,400 | — | — |
| 1995-08-16 | $5.17 | $9.39 | 35,100 | — | — |
| 1995-08-15 | $5.22 | $9.49 | 31,050 | — | — |
| 1995-08-14 | $5.17 | $9.39 | 45,450 | — | — |
| 1995-08-11 | $5.14 | $9.34 | 84,600 | — | — |
| 1995-08-10 | $5.14 | $9.34 | 125,550 | — | — |
| 1995-08-09 | $5.17 | $9.39 | 46,800 | — | — |
| 1995-08-08 | $5.14 | $9.34 | 61,650 | — | — |
| 1995-08-07 | $5.11 | $9.29 | 76,950 | — | — |
| 1995-08-04 | $5.11 | $9.29 | 76,500 | — | — |
| 1995-08-03 | $5.11 | $9.29 | 81,000 | — | — |
| 1995-08-02 | $5.19 | $9.44 | 40,050 | — | — |
| 1995-08-01 | $5.33 | $9.70 | 103,050 | — | — |
| 1995-07-31 | $5.28 | $9.60 | 75,150 | — | — |
| 1995-07-28 | $5.33 | $9.70 | 112,050 | — | — |
| 1995-07-27 | $5.31 | $9.65 | 42,300 | — | — |
| 1995-07-26 | $5.28 | $9.60 | 78,750 | — | — |
| 1995-07-25 | $5.22 | $9.49 | 79,200 | — | — |
| 1995-07-24 | $5.31 | $9.65 | 116,100 | — | — |
| 1995-07-21 | $5.28 | $9.60 | 185,850 | — | — |
| 1995-07-20 | $5.11 | $9.29 | 60,750 | — | — |
| 1995-07-19 | $4.97 | $9.04 | 101,700 | — | — |
| 1995-07-18 | $5.11 | $9.29 | 43,650 | — | — |
| 1995-07-17 | $5.14 | $9.34 | 49,500 | — | — |
| 1995-07-14 | $5.25 | $9.55 | 181,350 | — | — |
| 1995-07-13 | $5.22 | $9.49 | 55,800 | — | — |
| 1995-07-12 | $5.25 | $9.55 | 213,750 | — | — |
| 1995-07-11 | $5.17 | $9.39 | 122,850 | — | — |
| 1995-07-10 | $4.92 | $8.94 | 127,800 | — | — |
| 1995-07-07 | $4.92 | $8.94 | 226,800 | — | — |
| 1995-07-06 | $4.94 | $8.99 | 130,950 | — | — |
| 1995-07-05 | $5.00 | $9.09 | 80,550 | — | — |
| 1995-07-03 | $5.11 | $9.29 | 22,050 | — | — |
| 1995-06-30 | $5.14 | $9.34 | 41,400 | — | — |
| 1995-06-29 | $5.11 | $9.29 | 86,400 | — | — |
| 1995-06-28 | $5.11 | $9.29 | 132,300 | — | — |
| 1995-06-27 | $5.14 | $9.34 | 106,200 | — | — |
| 1995-06-26 | $5.06 | $9.19 | 67,950 | — | — |
| 1995-06-23 | $5.11 | $9.29 | 58,950 | — | — |
| 1995-06-22 | $5.14 | $9.34 | 73,800 | — | — |
| 1995-06-21 | $5.11 | $9.29 | 66,600 | — | — |
| 1995-06-20 | $5.11 | $9.29 | 41,400 | — | — |
| 1995-06-19 | $5.08 | $9.24 | 63,000 | — | — |
| 1995-06-16 | $5.17 | $9.39 | 45,000 | — | — |
| 1995-06-15 | $5.19 | $9.44 | 93,600 | — | — |
| 1995-06-14 | $5.17 | $9.39 | 58,950 | — | — |
| 1995-06-13 | $5.19 | $9.44 | 157,500 | — | — |
| 1995-06-12 | $5.33 | $9.54 | 242,550 | — | — |
| 1995-06-09 | $5.28 | $9.44 | 103,950 | — | — |
| 1995-06-08 | $5.31 | $9.49 | 92,250 | — | — |
| 1995-06-07 | $5.31 | $9.49 | 110,700 | — | — |
| 1995-06-06 | $5.25 | $9.39 | 115,200 | — | — |
| 1995-06-05 | $5.19 | $9.29 | 81,450 | — | — |
| 1995-06-02 | $5.17 | $9.24 | 72,900 | — | — |
| 1995-06-01 | $5.11 | $9.15 | 81,450 | — | — |
| 1995-05-31 | $5.06 | $9.05 | 54,900 | — | — |
| 1995-05-30 | $5.03 | $9.00 | 21,600 | — | — |
| 1995-05-26 | $5.00 | $8.95 | 41,850 | — | — |
| 1995-05-25 | $5.06 | $9.05 | 45,450 | — | — |
| 1995-05-24 | $4.97 | $8.90 | 42,300 | — | — |
| 1995-05-23 | $5.03 | $9.00 | 132,750 | — | — |
| 1995-05-22 | $5.00 | $8.95 | 70,200 | — | — |
| 1995-05-19 | $5.03 | $9.00 | 80,550 | — | — |
| 1995-05-18 | $5.03 | $9.00 | 33,750 | — | — |
| 1995-05-17 | $5.03 | $9.00 | 71,100 | — | — |
| 1995-05-16 | $5.03 | $9.00 | 41,850 | — | — |
| 1995-05-15 | $5.00 | $8.95 | 42,750 | — | — |
| 1995-05-12 | $5.00 | $8.95 | 55,350 | — | — |
| 1995-05-11 | $4.97 | $8.90 | 49,050 | — | — |
| 1995-05-10 | $4.97 | $8.90 | 90,450 | — | — |
| 1995-05-09 | $5.00 | $8.95 | 56,700 | — | — |
| 1995-05-08 | $4.97 | $8.90 | 67,950 | — | — |
| 1995-05-05 | $4.94 | $8.85 | 64,350 | — | — |
| 1995-05-04 | $5.00 | $8.95 | 36,450 | — | — |
| 1995-05-03 | $4.97 | $8.90 | 43,650 | — | — |
| 1995-05-02 | $5.00 | $8.95 | 94,050 | — | — |
| 1995-05-01 | $5.00 | $8.95 | 58,500 | — | — |
| 1995-04-28 | $5.00 | $8.95 | 66,600 | — | — |
| 1995-04-27 | $5.00 | $8.95 | 40,950 | — | — |
| 1995-04-26 | $5.03 | $9.00 | 42,750 | — | — |
| 1995-04-25 | $5.03 | $9.00 | 52,200 | — | — |
| 1995-04-24 | $4.94 | $8.85 | 30,150 | — | — |
| 1995-04-21 | $4.94 | $8.85 | 42,300 | — | — |
| 1995-04-20 | $4.92 | $8.80 | 60,300 | — | — |
| 1995-04-19 | $4.94 | $8.85 | 119,250 | — | — |
| 1995-04-18 | $4.97 | $8.90 | 42,750 | — | — |
| 1995-04-17 | $4.92 | $8.80 | 98,550 | — | — |
| 1995-04-13 | $4.86 | $8.70 | 59,850 | — | — |
| 1995-04-12 | $4.97 | $8.90 | 57,600 | — | — |
| 1995-04-11 | $4.97 | $8.90 | 44,100 | — | — |
| 1995-04-10 | $5.03 | $9.00 | 35,550 | — | — |
| 1995-04-07 | $5.00 | $8.95 | 40,050 | — | — |
| 1995-04-06 | $5.03 | $9.00 | 75,600 | — | — |
| 1995-04-05 | $5.03 | $9.00 | 63,450 | — | — |
| 1995-04-04 | $5.03 | $9.00 | 40,500 | — | — |
| 1995-04-03 | $5.00 | $8.95 | 61,200 | — | — |
| 1995-03-31 | $4.94 | $8.85 | 71,100 | — | — |
| 1995-03-30 | $4.89 | $8.75 | 60,750 | — | — |
| 1995-03-29 | $4.86 | $8.70 | 31,500 | — | — |
| 1995-03-28 | $4.89 | $8.75 | 35,550 | — | — |
| 1995-03-27 | $4.89 | $8.75 | 23,850 | — | — |
| 1995-03-24 | $4.86 | $8.70 | 59,850 | — | — |
| 1995-03-23 | $4.83 | $8.65 | 20,250 | — | — |
| 1995-03-22 | $4.86 | $8.70 | 60,750 | — | — |
| 1995-03-21 | $4.83 | $8.65 | 42,750 | — | — |
| 1995-03-20 | $4.89 | $8.75 | 186,300 | — | — |
| 1995-03-17 | $4.78 | $8.55 | 77,400 | — | — |
| 1995-03-16 | $4.86 | $8.70 | 181,800 | — | — |
| 1995-03-15 | $4.81 | $8.60 | 43,200 | — | — |
| 1995-03-14 | $4.86 | $8.70 | 46,350 | — | — |
| 1995-03-13 | $4.94 | $8.85 | 96,300 | — | — |
| 1995-03-10 | $4.94 | $8.85 | 224,100 | — | — |
| 1995-03-09 | $4.97 | $8.90 | 102,600 | — | — |
| 1995-03-08 | $5.14 | $9.04 | 44,100 | — | — |
| 1995-03-07 | $5.08 | $8.95 | 34,650 | — | — |
| 1995-03-06 | $5.14 | $9.04 | 40,950 | — | — |
| 1995-03-03 | $5.11 | $9.00 | 18,450 | — | — |
| 1995-03-02 | $5.11 | $9.00 | 30,600 | — | — |
| 1995-03-01 | $5.14 | $9.04 | 39,150 | — | — |
| 1995-02-28 | $5.14 | $9.04 | 34,200 | — | — |
| 1995-02-27 | $5.17 | $9.09 | 46,800 | — | — |
| 1995-02-24 | $5.17 | $9.09 | 18,000 | — | — |
| 1995-02-23 | $5.14 | $9.04 | 22,500 | — | — |
| 1995-02-22 | $5.08 | $8.95 | 77,400 | — | — |
| 1995-02-21 | $5.08 | $8.95 | 30,600 | — | — |
| 1995-02-17 | $5.08 | $8.95 | 46,800 | — | — |
| 1995-02-16 | $5.08 | $8.95 | 47,250 | — | — |
| 1995-02-15 | $5.08 | $8.95 | 65,700 | — | — |
| 1995-02-14 | $5.06 | $8.90 | 23,400 | — | — |
| 1995-02-13 | $5.06 | $8.90 | 36,450 | — | — |
| 1995-02-10 | $5.08 | $8.95 | 23,850 | — | — |
| 1995-02-09 | $5.08 | $8.95 | 45,900 | — | — |
| 1995-02-08 | $5.11 | $9.00 | 40,500 | — | — |
| 1995-02-07 | $5.08 | $8.95 | 99,450 | — | — |
| 1995-02-06 | $5.03 | $8.85 | 37,350 | — | — |
| 1995-02-03 | $4.97 | $8.75 | 63,000 | — | — |
| 1995-02-02 | $5.00 | $8.80 | 26,100 | — | — |
| 1995-02-01 | $5.00 | $8.80 | 71,100 | — | — |
| 1995-01-31 | $4.97 | $8.75 | 52,650 | — | — |
| 1995-01-30 | $4.94 | $8.70 | 27,000 | — | — |
| 1995-01-27 | $4.92 | $8.65 | 26,550 | — | — |
| 1995-01-26 | $5.00 | $8.80 | 61,650 | — | — |
| 1995-01-25 | $4.83 | $8.51 | 82,350 | — | — |
| 1995-01-24 | $4.81 | $8.46 | 67,050 | — | — |
| 1995-01-23 | $4.86 | $8.56 | 40,500 | — | — |
| 1995-01-20 | $4.83 | $8.51 | 130,500 | — | — |
| 1995-01-19 | $4.92 | $8.65 | 33,750 | — | — |
| 1995-01-18 | $4.97 | $8.75 | 43,200 | — | — |
| 1995-01-17 | $4.92 | $8.65 | 34,650 | — | — |
| 1995-01-16 | $5.00 | $8.80 | 27,900 | — | — |
| 1995-01-13 | $4.97 | $8.75 | 41,850 | — | — |
| 1995-01-12 | $5.00 | $8.80 | 36,000 | — | — |
| 1995-01-11 | $4.97 | $8.75 | 24,300 | — | — |
| 1995-01-10 | $5.03 | $8.85 | 22,050 | — | — |
| 1995-01-09 | $5.03 | $8.85 | 70,650 | — | — |
| 1995-01-06 | $5.06 | $8.90 | 63,900 | — | — |
| 1995-01-05 | $5.06 | $8.90 | 134,100 | — | — |
| 1995-01-04 | $5.03 | $8.85 | 78,300 | — | — |
| 1995-01-03 | $4.89 | $8.60 | 67,050 | — | — |