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
- 1980-03-19 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 | $6.25 | $6.91 | 14,000 | — | — |
| 1995-12-28 | $6.15 | $6.80 | 5,500 | — | — |
| 1995-12-27 | $6.15 | $6.80 | 9,250 | — | — |
| 1995-12-26 | $6.20 | $6.86 | 3,000 | — | — |
| 1995-12-22 | $6.25 | $6.91 | 750 | — | — |
| 1995-12-21 | $6.25 | $6.91 | 13,000 | — | — |
| 1995-12-20 | $6.20 | $6.86 | 9,750 | — | — |
| 1995-12-19 | $6.35 | $7.02 | 2,750 | — | — |
| 1995-12-18 | $6.30 | $6.97 | 11,000 | — | — |
| 1995-12-15 | $6.45 | $7.13 | 31,000 | — | — |
| 1995-12-14 | $6.35 | $7.02 | 15,250 | — | — |
| 1995-12-13 | $6.25 | $6.91 | 4,750 | — | — |
| 1995-12-12 | $6.20 | $6.86 | 35,500 | — | — |
| 1995-12-11 | $6.05 | $6.69 | 9,000 | — | — |
| 1995-12-08 | $6.05 | $6.69 | 107,750 | — | — |
| 1995-12-07 | $6.10 | $6.75 | 1,750 | — | — |
| 1995-12-06 | $6.05 | $6.69 | 8,000 | — | — |
| 1995-12-05 | $6.10 | $6.75 | 13,250 | — | — |
| 1995-12-04 | $6.05 | $6.69 | 15,000 | — | — |
| 1995-12-01 | $6.00 | $6.64 | 27,500 | — | — |
| 1995-11-30 | $6.00 | $6.64 | 12,250 | — | — |
| 1995-11-29 | $5.90 | $6.53 | 500 | — | — |
| 1995-11-28 | $5.90 | $6.53 | 9,500 | — | — |
| 1995-11-27 | $5.90 | $6.53 | 28,000 | — | — |
| 1995-11-24 | $5.85 | $6.47 | 2,750 | — | — |
| 1995-11-22 | $5.85 | $6.47 | 9,250 | — | — |
| 1995-11-21 | $5.85 | $6.47 | 60,750 | — | — |
| 1995-11-20 | $5.80 | $6.42 | 13,750 | — | — |
| 1995-11-17 | $5.80 | $6.42 | 19,750 | — | — |
| 1995-11-16 | $5.80 | $6.42 | 17,000 | — | — |
| 1995-11-15 | $5.80 | $6.42 | 21,500 | — | — |
| 1995-11-14 | $5.85 | $6.44 | 3,250 | — | — |
| 1995-11-13 | $5.80 | $6.38 | 11,500 | — | — |
| 1995-11-10 | $5.75 | $6.33 | 6,250 | — | — |
| 1995-11-09 | $5.70 | $6.27 | 4,250 | — | — |
| 1995-11-08 | $5.80 | $6.38 | 7,750 | — | — |
| 1995-11-07 | $5.95 | $6.55 | 4,250 | — | — |
| 1995-11-06 | $5.80 | $6.38 | 3,000 | — | — |
| 1995-11-03 | $5.85 | $6.44 | 4,000 | — | — |
| 1995-11-02 | $5.85 | $6.44 | 4,750 | — | — |
| 1995-11-01 | $5.75 | $6.33 | 1,000 | — | — |
| 1995-10-31 | $5.65 | $6.22 | 6,000 | — | — |
| 1995-10-30 | $5.70 | $6.27 | 250 | — | — |
| 1995-10-27 | $5.65 | $6.22 | 4,500 | — | — |
| 1995-10-26 | $5.65 | $6.22 | 4,750 | — | — |
| 1995-10-25 | $5.70 | $6.27 | 3,250 | — | — |
| 1995-10-24 | $5.65 | $6.22 | 7,500 | — | — |
| 1995-10-23 | $5.75 | $6.33 | 7,750 | — | — |
| 1995-10-20 | $5.70 | $6.27 | 2,000 | — | — |
| 1995-10-19 | $5.70 | $6.27 | 9,000 | — | — |
| 1995-10-18 | $5.65 | $6.22 | 0 | — | — |
| 1995-10-17 | $5.65 | $6.22 | 3,500 | — | — |
| 1995-10-16 | $5.80 | $6.38 | 6,000 | — | — |
| 1995-10-13 | $5.85 | $6.44 | 37,500 | — | — |
| 1995-10-12 | $5.80 | $6.38 | 14,500 | — | — |
| 1995-10-11 | $5.75 | $6.33 | 95,500 | — | — |
| 1995-10-10 | $6.05 | $6.66 | 500 | — | — |
| 1995-10-09 | $6.05 | $6.66 | 3,500 | — | — |
| 1995-10-06 | $6.05 | $6.66 | 8,750 | — | — |
| 1995-10-05 | $6.05 | $6.66 | 1,000 | — | — |
| 1995-10-04 | $6.05 | $6.66 | 1,500 | — | — |
| 1995-10-03 | $6.00 | $6.60 | 63,750 | — | — |
| 1995-10-02 | $6.15 | $6.77 | 5,500 | — | — |
| 1995-09-29 | $6.10 | $6.71 | 4,500 | — | — |
| 1995-09-28 | $6.05 | $6.66 | 4,500 | — | — |
| 1995-09-27 | $6.05 | $6.66 | 5,000 | — | — |
| 1995-09-26 | $6.05 | $6.66 | 8,000 | — | — |
| 1995-09-25 | $6.05 | $6.66 | 15,000 | — | — |
| 1995-09-22 | $6.00 | $6.60 | 31,750 | — | — |
| 1995-09-21 | $6.05 | $6.66 | 9,750 | — | — |
| 1995-09-20 | $5.95 | $6.55 | 23,750 | — | — |
| 1995-09-19 | $6.25 | $6.88 | 6,000 | — | — |
| 1995-09-18 | $6.30 | $6.93 | 3,500 | — | — |
| 1995-09-15 | $6.35 | $6.99 | 7,000 | — | — |
| 1995-09-14 | $6.35 | $6.99 | 3,250 | — | — |
| 1995-09-13 | $6.40 | $7.04 | 11,750 | — | — |
| 1995-09-12 | $6.30 | $6.93 | 2,000 | — | — |
| 1995-09-11 | $6.25 | $6.88 | 3,500 | — | — |
| 1995-09-08 | $6.15 | $6.77 | 1,750 | — | — |
| 1995-09-07 | $6.15 | $6.77 | 17,000 | — | — |
| 1995-09-06 | $6.25 | $6.88 | 7,750 | — | — |
| 1995-09-05 | $6.20 | $6.82 | 3,250 | — | — |
| 1995-09-01 | $6.20 | $6.82 | 9,000 | — | — |
| 1995-08-31 | $6.30 | $6.93 | 7,500 | — | — |
| 1995-08-30 | $6.25 | $6.88 | 4,250 | — | — |
| 1995-08-29 | $6.35 | $6.99 | 1,500 | — | — |
| 1995-08-28 | $6.15 | $6.77 | 50,500 | — | — |
| 1995-08-25 | $6.15 | $6.77 | 250 | — | — |
| 1995-08-24 | $6.15 | $6.77 | 4,500 | — | — |
| 1995-08-23 | $6.05 | $6.66 | 5,250 | — | — |
| 1995-08-22 | $6.10 | $6.71 | 113,250 | — | — |
| 1995-08-21 | $6.20 | $6.82 | 22,000 | — | — |
| 1995-08-18 | $6.00 | $6.60 | 51,000 | — | — |
| 1995-08-17 | $6.30 | $6.93 | 2,250 | — | — |
| 1995-08-16 | $6.25 | $6.88 | 5,250 | — | — |
| 1995-08-15 | $6.30 | $6.90 | 3,000 | — | — |
| 1995-08-14 | $6.30 | $6.90 | 1,750 | — | — |
| 1995-08-11 | $6.30 | $6.90 | 5,250 | — | — |
| 1995-08-10 | $6.20 | $6.79 | 2,000 | — | — |
| 1995-08-09 | $6.35 | $6.95 | 1,750 | — | — |
| 1995-08-08 | $6.45 | $7.06 | 6,750 | — | — |
| 1995-08-07 | $6.45 | $7.06 | 8,250 | — | — |
| 1995-08-04 | $6.40 | $7.00 | 12,000 | — | — |
| 1995-08-03 | $6.20 | $6.79 | 2,250 | — | — |
| 1995-08-02 | $6.20 | $6.79 | 4,500 | — | — |
| 1995-08-01 | $6.10 | $6.68 | 5,750 | — | — |
| 1995-07-31 | $6.20 | $6.79 | 1,250 | — | — |
| 1995-07-28 | $6.15 | $6.73 | 6,750 | — | — |
| 1995-07-27 | $6.15 | $6.73 | 49,250 | — | — |
| 1995-07-26 | $6.25 | $6.84 | 2,000 | — | — |
| 1995-07-25 | $6.30 | $6.90 | 1,000 | — | — |
| 1995-07-24 | $6.35 | $6.95 | 16,750 | — | — |
| 1995-07-21 | $6.10 | $6.68 | 3,000 | — | — |
| 1995-07-20 | $6.15 | $6.73 | 25,750 | — | — |
| 1995-07-19 | $6.20 | $6.79 | 4,000 | — | — |
| 1995-07-18 | $5.95 | $6.51 | 15,500 | — | — |
| 1995-07-17 | $5.90 | $6.46 | 75,250 | — | — |
| 1995-07-14 | $5.75 | $6.29 | 19,750 | — | — |
| 1995-07-13 | $5.75 | $6.29 | 24,500 | — | — |
| 1995-07-12 | $5.85 | $6.40 | 7,250 | — | — |
| 1995-07-11 | $5.80 | $6.35 | 10,250 | — | — |
| 1995-07-10 | $5.85 | $6.40 | 16,250 | — | — |
| 1995-07-07 | $5.65 | $6.18 | 13,000 | — | — |
| 1995-07-06 | $5.85 | $6.40 | 29,750 | — | — |
| 1995-07-05 | $5.80 | $6.35 | 42,750 | — | — |
| 1995-07-03 | $5.85 | $6.40 | 58,250 | — | — |
| 1995-06-30 | $5.95 | $6.51 | 15,750 | — | — |
| 1995-06-29 | $5.85 | $6.40 | 4,250 | — | — |
| 1995-06-28 | $5.85 | $6.40 | 132,000 | — | — |
| 1995-06-27 | $5.80 | $6.35 | 47,000 | — | — |
| 1995-06-26 | $6.00 | $6.57 | 28,000 | — | — |
| 1995-06-23 | $6.00 | $6.57 | 9,000 | — | — |
| 1995-06-22 | $5.90 | $6.46 | 441,250 | — | — |
| 1995-06-21 | $5.95 | $6.51 | 7,250 | — | — |
| 1995-06-20 | $6.00 | $6.57 | 7,750 | — | — |
| 1995-06-19 | $5.95 | $6.51 | 7,000 | — | — |
| 1995-06-16 | $6.00 | $6.57 | 12,500 | — | — |
| 1995-06-15 | $6.00 | $6.57 | 25,750 | — | — |
| 1995-06-14 | $6.00 | $6.57 | 25,250 | — | — |
| 1995-06-13 | $6.00 | $6.57 | 71,750 | — | — |
| 1995-06-12 | $6.15 | $6.73 | 12,000 | — | — |
| 1995-06-09 | $6.15 | $6.73 | 6,750 | — | — |
| 1995-06-08 | $6.15 | $6.73 | 3,000 | — | — |
| 1995-06-07 | $6.20 | $6.79 | 8,750 | — | — |
| 1995-06-06 | $6.20 | $6.79 | 46,000 | — | — |
| 1995-06-05 | $6.20 | $6.79 | 4,750 | — | — |
| 1995-06-02 | $6.20 | $6.79 | 12,500 | — | — |
| 1995-06-01 | $6.10 | $6.68 | 12,250 | — | — |
| 1995-05-31 | $6.20 | $6.79 | 6,250 | — | — |
| 1995-05-30 | $6.20 | $6.79 | 11,250 | — | — |
| 1995-05-26 | $6.25 | $6.84 | 10,000 | — | — |
| 1995-05-25 | $6.20 | $6.79 | 6,750 | — | — |
| 1995-05-24 | $6.15 | $6.73 | 7,750 | — | — |
| 1995-05-23 | $6.20 | $6.79 | 18,500 | — | — |
| 1995-05-22 | $6.40 | $7.00 | 2,250 | — | — |
| 1995-05-19 | $6.35 | $6.95 | 11,000 | — | — |
| 1995-05-18 | $6.55 | $7.17 | 6,750 | — | — |
| 1995-05-17 | $6.60 | $7.22 | 1,000 | — | — |
| 1995-05-16 | $6.50 | $7.11 | 8,000 | — | — |
| 1995-05-15 | $6.40 | $7.00 | 2,750 | — | — |
| 1995-05-12 | $6.35 | $6.91 | 118,000 | — | — |
| 1995-05-11 | $6.30 | $6.86 | 12,500 | — | — |
| 1995-05-10 | $6.30 | $6.86 | 16,250 | — | — |
| 1995-05-09 | $6.35 | $6.91 | 30,500 | — | — |
| 1995-05-08 | $6.50 | $7.08 | 12,250 | — | — |
| 1995-05-05 | $6.50 | $7.08 | 16,000 | — | — |
| 1995-05-04 | $6.50 | $7.08 | 8,250 | — | — |
| 1995-05-03 | $6.35 | $6.91 | 28,250 | — | — |
| 1995-05-02 | $6.50 | $7.08 | 17,750 | — | — |
| 1995-05-01 | $6.75 | $7.35 | 8,000 | — | — |
| 1995-04-28 | $6.80 | $7.40 | 10,000 | — | — |
| 1995-04-27 | $6.80 | $7.40 | 24,500 | — | — |
| 1995-04-26 | $6.75 | $7.35 | 8,000 | — | — |
| 1995-04-25 | $6.85 | $7.46 | 3,750 | — | — |
| 1995-04-24 | $6.70 | $7.30 | 30,250 | — | — |
| 1995-04-21 | $6.60 | $7.19 | 24,500 | — | — |
| 1995-04-20 | $6.75 | $7.35 | 14,750 | — | — |
| 1995-04-19 | $6.80 | $7.40 | 17,750 | — | — |
| 1995-04-18 | $6.80 | $7.40 | 29,750 | — | — |
| 1995-04-17 | $6.90 | $7.51 | 14,000 | — | — |
| 1995-04-13 | $6.70 | $7.30 | 10,500 | — | — |
| 1995-04-12 | $6.90 | $7.51 | 7,000 | — | — |
| 1995-04-11 | $7.05 | $7.68 | 3,750 | — | — |
| 1995-04-10 | $7.15 | $7.79 | 3,500 | — | — |
| 1995-04-07 | $7.10 | $7.73 | 4,500 | — | — |
| 1995-04-06 | $6.95 | $7.57 | 9,250 | — | — |
| 1995-04-05 | $6.80 | $7.40 | 9,000 | — | — |
| 1995-04-04 | $6.80 | $7.40 | 11,750 | — | — |
| 1995-04-03 | $6.80 | $7.40 | 5,500 | — | — |
| 1995-03-31 | $6.75 | $7.35 | 16,250 | — | — |
| 1995-03-30 | $6.45 | $7.02 | 19,250 | — | — |
| 1995-03-29 | $6.40 | $6.97 | 88,750 | — | — |
| 1995-03-28 | $6.50 | $7.08 | 7,750 | — | — |
| 1995-03-27 | $6.50 | $7.08 | 33,500 | — | — |
| 1995-03-24 | $6.55 | $7.13 | 513,000 | — | — |
| 1995-03-23 | $6.45 | $7.02 | 21,250 | — | — |
| 1995-03-22 | $6.40 | $6.97 | 30,500 | — | — |
| 1995-03-21 | $6.55 | $7.13 | 11,000 | — | — |
| 1995-03-20 | $6.65 | $7.24 | 18,500 | — | — |
| 1995-03-17 | $6.50 | $7.08 | 32,250 | — | — |
| 1995-03-16 | $6.40 | $6.97 | 86,750 | — | — |
| 1995-03-15 | $6.40 | $6.97 | 9,000 | — | — |
| 1995-03-14 | $6.45 | $7.02 | 30,250 | — | — |
| 1995-03-13 | $6.35 | $6.91 | 17,750 | — | — |
| 1995-03-10 | $6.40 | $6.97 | 14,500 | — | — |
| 1995-03-09 | $6.40 | $6.97 | 14,000 | — | — |
| 1995-03-08 | $6.45 | $7.02 | 19,500 | — | — |
| 1995-03-07 | $6.40 | $6.97 | 31,750 | — | — |
| 1995-03-06 | $6.45 | $7.02 | 639,250 | — | — |
| 1995-03-03 | $6.40 | $6.97 | 38,500 | — | — |
| 1995-03-02 | $6.50 | $7.08 | 19,250 | — | — |
| 1995-03-01 | $6.50 | $7.08 | 19,000 | — | — |
| 1995-02-28 | $6.45 | $7.02 | 32,000 | — | — |
| 1995-02-27 | $6.40 | $6.97 | 42,250 | — | — |
| 1995-02-24 | $6.65 | $7.24 | 39,750 | — | — |
| 1995-02-23 | $6.85 | $7.46 | 31,000 | — | — |
| 1995-02-22 | $6.90 | $7.51 | 11,000 | — | — |
| 1995-02-21 | $7.05 | $7.68 | 22,250 | — | — |
| 1995-02-17 | $7.15 | $7.79 | 26,000 | — | — |
| 1995-02-16 | $7.10 | $7.73 | 28,750 | — | — |
| 1995-02-15 | $7.15 | $7.79 | 41,000 | — | — |
| 1995-02-14 | $7.20 | $7.84 | 14,000 | — | — |
| 1995-02-13 | $7.20 | $7.84 | 3,000 | — | — |
| 1995-02-10 | $7.20 | $7.81 | 71,250 | — | — |
| 1995-02-09 | $7.20 | $7.81 | 4,750 | — | — |
| 1995-02-08 | $7.35 | $7.97 | 1,500 | — | — |
| 1995-02-07 | $7.30 | $7.91 | 4,750 | — | — |
| 1995-02-06 | $7.35 | $7.97 | 5,500 | — | — |
| 1995-02-03 | $7.35 | $7.97 | 12,750 | — | — |
| 1995-02-02 | $7.15 | $7.75 | 87,250 | — | — |
| 1995-02-01 | $7.30 | $7.91 | 10,000 | — | — |
| 1995-01-31 | $7.20 | $7.81 | 2,500 | — | — |
| 1995-01-30 | $7.30 | $7.91 | 2,500 | — | — |
| 1995-01-27 | $7.15 | $7.75 | 5,500 | — | — |
| 1995-01-26 | $7.15 | $7.75 | 4,500 | — | — |
| 1995-01-25 | $7.05 | $7.64 | 9,750 | — | — |
| 1995-01-24 | $6.95 | $7.53 | 1,500 | — | — |
| 1995-01-23 | $6.80 | $7.37 | 65,500 | — | — |
| 1995-01-20 | $6.90 | $7.48 | 3,250 | — | — |
| 1995-01-19 | $6.90 | $7.48 | 7,000 | — | — |
| 1995-01-18 | $6.90 | $7.48 | 15,000 | — | — |
| 1995-01-17 | $6.80 | $7.37 | 46,750 | — | — |
| 1995-01-16 | $6.75 | $7.32 | 16,000 | — | — |
| 1995-01-13 | $6.70 | $7.26 | 28,000 | — | — |
| 1995-01-12 | $6.85 | $7.43 | 85,250 | — | — |
| 1995-01-11 | $6.85 | $7.43 | 5,000 | — | — |
| 1995-01-10 | $6.85 | $7.43 | 10,500 | — | — |
| 1995-01-09 | $6.90 | $7.48 | 5,250 | — | — |
| 1995-01-06 | $6.85 | $7.43 | 16,000 | — | — |
| 1995-01-05 | $6.95 | $7.53 | 2,750 | — | — |
| 1995-01-04 | $7.00 | $7.59 | 22,250 | — | — |
| 1995-01-03 | $7.00 | $7.59 | 1,250 | — | — |