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 | $8.41 | $10.51 | 437,484 | — | — |
| 1995-12-28 | $8.33 | $10.40 | 300,375 | — | — |
| 1995-12-27 | $8.33 | $10.40 | 446,766 | — | — |
| 1995-12-26 | $8.21 | $10.25 | 148,078 | — | — |
| 1995-12-22 | $8.15 | $10.18 | 404,156 | — | — |
| 1995-12-21 | $8.18 | $10.21 | 619,734 | — | — |
| 1995-12-20 | $8.06 | $10.07 | 487,266 | — | — |
| 1995-12-19 | $8.06 | $10.07 | 564,047 | — | — |
| 1995-12-18 | $8.15 | $10.18 | 513,844 | — | — |
| 1995-12-15 | $8.06 | $10.07 | 638,719 | — | — |
| 1995-12-14 | $7.97 | $9.95 | 141,328 | — | — |
| 1995-12-13 | $8.12 | $10.14 | 662,344 | — | — |
| 1995-12-12 | $8.12 | $10.14 | 373,359 | — | — |
| 1995-12-11 | $8.09 | $10.10 | 1,423,828 | — | — |
| 1995-12-08 | $8.15 | $10.18 | 607,500 | — | — |
| 1995-12-07 | $8.27 | $10.33 | 846,703 | — | — |
| 1995-12-06 | $8.27 | $10.33 | 1,415,391 | — | — |
| 1995-12-05 | $8.30 | $10.32 | 989,719 | — | — |
| 1995-12-04 | $8.12 | $10.10 | 680,906 | — | — |
| 1995-12-01 | $8.03 | $9.99 | 1,132,734 | — | — |
| 1995-11-30 | $8.15 | $10.14 | 2,180,250 | — | — |
| 1995-11-29 | $7.97 | $9.92 | 988,031 | — | — |
| 1995-11-28 | $7.94 | $9.88 | 462,375 | — | — |
| 1995-11-27 | $7.79 | $9.70 | 1,091,813 | — | — |
| 1995-11-24 | $7.53 | $9.36 | 91,125 | — | — |
| 1995-11-22 | $7.53 | $9.36 | 59,063 | — | — |
| 1995-11-21 | $7.53 | $9.36 | 242,156 | — | — |
| 1995-11-20 | $7.76 | $9.66 | 340,031 | — | — |
| 1995-11-17 | $7.73 | $9.62 | 712,969 | — | — |
| 1995-11-16 | $7.70 | $9.59 | 261,984 | — | — |
| 1995-11-15 | $7.64 | $9.51 | 863,156 | — | — |
| 1995-11-14 | $7.70 | $9.59 | 334,969 | — | — |
| 1995-11-13 | $7.70 | $9.59 | 83,109 | — | — |
| 1995-11-10 | $7.70 | $9.59 | 455,625 | — | — |
| 1995-11-09 | $7.67 | $9.55 | 1,014,609 | — | — |
| 1995-11-08 | $7.82 | $9.73 | 3,290,203 | — | — |
| 1995-11-07 | $7.26 | $9.03 | 1,557,984 | — | — |
| 1995-11-06 | $7.11 | $8.85 | 939,938 | — | — |
| 1995-11-03 | $7.05 | $8.78 | 2,975,906 | — | — |
| 1995-11-02 | $6.96 | $8.66 | 313,031 | — | — |
| 1995-11-01 | $6.84 | $8.52 | 413,016 | — | — |
| 1995-10-31 | $6.79 | $8.44 | 218,531 | — | — |
| 1995-10-30 | $6.55 | $8.15 | 492,750 | — | — |
| 1995-10-27 | $6.43 | $8.00 | 462,797 | — | — |
| 1995-10-26 | $6.58 | $8.19 | 284,766 | — | — |
| 1995-10-25 | $6.84 | $8.52 | 435,797 | — | — |
| 1995-10-24 | $6.90 | $8.59 | 348,469 | — | — |
| 1995-10-23 | $6.84 | $8.52 | 114,328 | — | — |
| 1995-10-20 | $6.79 | $8.44 | 135,422 | — | — |
| 1995-10-19 | $6.76 | $8.41 | 850,078 | — | — |
| 1995-10-18 | $6.81 | $8.48 | 1,134,844 | — | — |
| 1995-10-17 | $6.84 | $8.52 | 578,813 | — | — |
| 1995-10-16 | $6.81 | $8.48 | 1,602,281 | — | — |
| 1995-10-13 | $6.79 | $8.44 | 428,625 | — | — |
| 1995-10-12 | $6.70 | $8.33 | 224,438 | — | — |
| 1995-10-11 | $6.67 | $8.30 | 172,125 | — | — |
| 1995-10-10 | $6.64 | $8.26 | 128,250 | — | — |
| 1995-10-09 | $6.70 | $8.33 | 140,906 | — | — |
| 1995-10-06 | $6.76 | $8.41 | 120,234 | — | — |
| 1995-10-05 | $6.81 | $8.48 | 73,406 | — | — |
| 1995-10-04 | $6.79 | $8.44 | 110,953 | — | — |
| 1995-10-03 | $6.76 | $8.41 | 166,219 | — | — |
| 1995-10-02 | $6.76 | $8.41 | 375,047 | — | — |
| 1995-09-29 | $6.84 | $8.52 | 92,391 | — | — |
| 1995-09-28 | $6.84 | $8.52 | 321,891 | — | — |
| 1995-09-27 | $6.87 | $8.55 | 334,969 | — | — |
| 1995-09-26 | $6.73 | $8.37 | 532,828 | — | — |
| 1995-09-25 | $6.81 | $8.48 | 125,719 | — | — |
| 1995-09-22 | $6.93 | $8.63 | 113,484 | — | — |
| 1995-09-21 | $6.96 | $8.66 | 137,531 | — | — |
| 1995-09-20 | $6.99 | $8.70 | 90,703 | — | — |
| 1995-09-19 | $6.96 | $8.66 | 88,172 | — | — |
| 1995-09-18 | $6.84 | $8.52 | 45,563 | — | — |
| 1995-09-15 | $6.84 | $8.52 | 47,672 | — | — |
| 1995-09-14 | $6.87 | $8.55 | 132,047 | — | — |
| 1995-09-13 | $6.81 | $8.48 | 111,797 | — | — |
| 1995-09-12 | $6.90 | $8.59 | 194,906 | — | — |
| 1995-09-11 | $6.76 | $8.41 | 354,375 | — | — |
| 1995-09-08 | $6.84 | $8.52 | 69,609 | — | — |
| 1995-09-07 | $6.73 | $8.37 | 569,531 | — | — |
| 1995-09-06 | $6.70 | $8.33 | 180,141 | — | — |
| 1995-09-05 | $6.73 | $8.37 | 414,703 | — | — |
| 1995-09-01 | $6.70 | $8.33 | 305,859 | — | — |
| 1995-08-31 | $6.55 | $8.11 | 100,406 | — | — |
| 1995-08-30 | $6.46 | $8.00 | 275,906 | — | — |
| 1995-08-29 | $6.52 | $8.07 | 131,625 | — | — |
| 1995-08-28 | $6.49 | $8.04 | 267,047 | — | — |
| 1995-08-25 | $6.49 | $8.04 | 65,391 | — | — |
| 1995-08-24 | $6.46 | $8.00 | 56,953 | — | — |
| 1995-08-23 | $6.46 | $8.00 | 243,000 | — | — |
| 1995-08-22 | $6.43 | $7.96 | 147,656 | — | — |
| 1995-08-21 | $6.40 | $7.93 | 116,016 | — | — |
| 1995-08-18 | $6.46 | $8.00 | 131,203 | — | — |
| 1995-08-17 | $6.46 | $8.00 | 232,453 | — | — |
| 1995-08-16 | $6.31 | $7.82 | 113,484 | — | — |
| 1995-08-15 | $6.31 | $7.82 | 288,984 | — | — |
| 1995-08-14 | $6.28 | $7.78 | 81,000 | — | — |
| 1995-08-11 | $6.31 | $7.82 | 67,500 | — | — |
| 1995-08-10 | $6.34 | $7.85 | 39,234 | — | — |
| 1995-08-09 | $6.28 | $7.78 | 82,266 | — | — |
| 1995-08-08 | $6.37 | $7.89 | 99,141 | — | — |
| 1995-08-07 | $6.31 | $7.82 | 208,828 | — | — |
| 1995-08-04 | $6.25 | $7.74 | 16,031 | — | — |
| 1995-08-03 | $6.28 | $7.78 | 59,906 | — | — |
| 1995-08-02 | $6.31 | $7.82 | 242,156 | — | — |
| 1995-08-01 | $6.19 | $7.67 | 232,031 | — | — |
| 1995-07-31 | $6.25 | $7.74 | 62,438 | — | — |
| 1995-07-28 | $6.28 | $7.78 | 91,125 | — | — |
| 1995-07-27 | $6.25 | $7.74 | 188,578 | — | — |
| 1995-07-26 | $6.19 | $7.67 | 216,844 | — | — |
| 1995-07-25 | $6.07 | $7.52 | 214,313 | — | — |
| 1995-07-24 | $6.04 | $7.49 | 73,828 | — | — |
| 1995-07-21 | $6.04 | $7.49 | 111,375 | — | — |
| 1995-07-20 | $6.10 | $7.56 | 307,969 | — | — |
| 1995-07-19 | $6.07 | $7.52 | 183,938 | — | — |
| 1995-07-18 | $6.28 | $7.78 | 227,813 | — | — |
| 1995-07-17 | $6.25 | $7.74 | 309,656 | — | — |
| 1995-07-14 | $6.22 | $7.71 | 145,125 | — | — |
| 1995-07-13 | $6.19 | $7.67 | 101,672 | — | — |
| 1995-07-12 | $6.22 | $7.71 | 160,734 | — | — |
| 1995-07-11 | $6.10 | $7.56 | 756,422 | — | — |
| 1995-07-10 | $6.28 | $7.78 | 152,719 | — | — |
| 1995-07-07 | $6.25 | $7.74 | 69,188 | — | — |
| 1995-07-06 | $6.13 | $7.60 | 108,844 | — | — |
| 1995-07-05 | $6.19 | $7.67 | 174,234 | — | — |
| 1995-07-03 | $6.13 | $7.60 | 46,828 | — | — |
| 1995-06-30 | $6.19 | $7.67 | 541,266 | — | — |
| 1995-06-29 | $6.07 | $7.52 | 42,188 | — | — |
| 1995-06-28 | $6.16 | $7.63 | 87,750 | — | — |
| 1995-06-27 | $6.13 | $7.60 | 70,031 | — | — |
| 1995-06-26 | $6.10 | $7.56 | 301,641 | — | — |
| 1995-06-23 | $6.16 | $7.63 | 726,469 | — | — |
| 1995-06-22 | $6.10 | $7.56 | 364,500 | — | — |
| 1995-06-21 | $6.10 | $7.56 | 685,547 | — | — |
| 1995-06-20 | $6.16 | $7.63 | 97,031 | — | — |
| 1995-06-19 | $6.16 | $7.63 | 665,719 | — | — |
| 1995-06-16 | $6.16 | $7.63 | 445,922 | — | — |
| 1995-06-15 | $6.10 | $7.56 | 324,000 | — | — |
| 1995-06-14 | $6.13 | $7.60 | 165,375 | — | — |
| 1995-06-13 | $6.07 | $7.52 | 203,766 | — | — |
| 1995-06-12 | $6.10 | $7.56 | 552,234 | — | — |
| 1995-06-09 | $6.07 | $7.52 | 223,594 | — | — |
| 1995-06-08 | $6.13 | $7.60 | 295,313 | — | — |
| 1995-06-07 | $6.16 | $7.63 | 490,219 | — | — |
| 1995-06-06 | $6.04 | $7.49 | 434,109 | — | — |
| 1995-06-05 | $6.22 | $7.67 | 230,766 | — | — |
| 1995-06-02 | $6.25 | $7.70 | 676,266 | — | — |
| 1995-06-01 | $6.10 | $7.52 | 88,594 | — | — |
| 1995-05-31 | $6.04 | $7.45 | 112,219 | — | — |
| 1995-05-30 | $6.07 | $7.49 | 239,625 | — | — |
| 1995-05-26 | $6.01 | $7.41 | 64,547 | — | — |
| 1995-05-25 | $6.01 | $7.41 | 123,188 | — | — |
| 1995-05-24 | $5.99 | $7.38 | 328,641 | — | — |
| 1995-05-23 | $5.90 | $7.27 | 700,734 | — | — |
| 1995-05-22 | $5.90 | $7.27 | 538,734 | — | — |
| 1995-05-19 | $6.07 | $7.49 | 167,906 | — | — |
| 1995-05-18 | $6.10 | $7.52 | 138,375 | — | — |
| 1995-05-17 | $6.22 | $7.67 | 187,313 | — | — |
| 1995-05-16 | $6.22 | $7.67 | 222,750 | — | — |
| 1995-05-15 | $6.16 | $7.60 | 172,547 | — | — |
| 1995-05-12 | $6.13 | $7.56 | 213,891 | — | — |
| 1995-05-11 | $6.13 | $7.56 | 325,266 | — | — |
| 1995-05-10 | $6.07 | $7.49 | 44,297 | — | — |
| 1995-05-09 | $6.07 | $7.49 | 291,938 | — | — |
| 1995-05-08 | $6.07 | $7.49 | 135,000 | — | — |
| 1995-05-05 | $6.04 | $7.45 | 325,688 | — | — |
| 1995-05-04 | $6.10 | $7.52 | 147,656 | — | — |
| 1995-05-03 | $6.16 | $7.60 | 407,109 | — | — |
| 1995-05-02 | $6.10 | $7.52 | 137,109 | — | — |
| 1995-05-01 | $6.10 | $7.52 | 373,359 | — | — |
| 1995-04-28 | $6.10 | $7.52 | 121,922 | — | — |
| 1995-04-27 | $6.07 | $7.49 | 267,891 | — | — |
| 1995-04-26 | $6.10 | $7.52 | 276,750 | — | — |
| 1995-04-25 | $6.10 | $7.52 | 664,453 | — | — |
| 1995-04-24 | $6.07 | $7.49 | 274,219 | — | — |
| 1995-04-21 | $6.04 | $7.45 | 236,250 | — | — |
| 1995-04-20 | $5.93 | $7.30 | 113,063 | — | — |
| 1995-04-19 | $5.93 | $7.30 | 69,188 | — | — |
| 1995-04-18 | $5.87 | $7.23 | 133,313 | — | — |
| 1995-04-17 | $5.90 | $7.27 | 350,578 | — | — |
| 1995-04-13 | $5.81 | $7.16 | 114,328 | — | — |
| 1995-04-12 | $5.99 | $7.38 | 67,922 | — | — |
| 1995-04-11 | $5.96 | $7.34 | 139,641 | — | — |
| 1995-04-10 | $5.99 | $7.38 | 535,781 | — | — |
| 1995-04-07 | $5.93 | $7.30 | 74,250 | — | — |
| 1995-04-06 | $5.90 | $7.27 | 289,406 | — | — |
| 1995-04-05 | $5.90 | $7.27 | 456,469 | — | — |
| 1995-04-04 | $5.90 | $7.27 | 721,828 | — | — |
| 1995-04-03 | $5.75 | $7.08 | 98,719 | — | — |
| 1995-03-31 | $5.69 | $7.01 | 113,484 | — | — |
| 1995-03-30 | $5.84 | $7.19 | 149,766 | — | — |
| 1995-03-29 | $5.84 | $7.19 | 225,281 | — | — |
| 1995-03-28 | $5.81 | $7.16 | 147,234 | — | — |
| 1995-03-27 | $5.81 | $7.16 | 402,047 | — | — |
| 1995-03-24 | $5.78 | $7.12 | 113,906 | — | — |
| 1995-03-23 | $5.78 | $7.12 | 94,500 | — | — |
| 1995-03-22 | $5.75 | $7.08 | 155,250 | — | — |
| 1995-03-21 | $5.75 | $7.08 | 353,531 | — | — |
| 1995-03-20 | $5.81 | $7.16 | 216,000 | — | — |
| 1995-03-17 | $5.84 | $7.19 | 166,641 | — | — |
| 1995-03-16 | $5.87 | $7.23 | 828,563 | — | — |
| 1995-03-15 | $5.78 | $7.12 | 79,734 | — | — |
| 1995-03-14 | $5.75 | $7.08 | 216,000 | — | — |
| 1995-03-13 | $5.72 | $7.05 | 151,031 | — | — |
| 1995-03-10 | $5.72 | $7.05 | 131,625 | — | — |
| 1995-03-09 | $5.69 | $7.01 | 396,563 | — | — |
| 1995-03-08 | $5.66 | $6.97 | 71,719 | — | — |
| 1995-03-07 | $5.72 | $7.05 | 99,984 | — | — |
| 1995-03-06 | $5.84 | $7.19 | 167,063 | — | — |
| 1995-03-03 | $5.90 | $7.23 | 555,188 | — | — |
| 1995-03-02 | $5.90 | $7.23 | 240,469 | — | — |
| 1995-03-01 | $5.87 | $7.20 | 123,609 | — | — |
| 1995-02-28 | $5.87 | $7.20 | 450,563 | — | — |
| 1995-02-27 | $5.81 | $7.12 | 251,016 | — | — |
| 1995-02-24 | $5.84 | $7.16 | 529,031 | — | — |
| 1995-02-23 | $5.93 | $7.27 | 353,109 | — | — |
| 1995-02-22 | $5.90 | $7.23 | 477,141 | — | — |
| 1995-02-21 | $5.84 | $7.16 | 41,766 | — | — |
| 1995-02-17 | $5.87 | $7.20 | 254,391 | — | — |
| 1995-02-16 | $5.93 | $7.27 | 187,734 | — | — |
| 1995-02-15 | $5.96 | $7.30 | 602,438 | — | — |
| 1995-02-14 | $5.93 | $7.27 | 374,625 | — | — |
| 1995-02-13 | $5.93 | $7.27 | 456,891 | — | — |
| 1995-02-10 | $5.84 | $7.16 | 324,844 | — | — |
| 1995-02-09 | $5.81 | $7.12 | 386,438 | — | — |
| 1995-02-08 | $5.78 | $7.09 | 139,641 | — | — |
| 1995-02-07 | $5.72 | $7.01 | 183,938 | — | — |
| 1995-02-06 | $5.66 | $6.94 | 86,484 | — | — |
| 1995-02-03 | $5.66 | $6.94 | 294,047 | — | — |
| 1995-02-02 | $5.66 | $6.94 | 331,172 | — | — |
| 1995-02-01 | $5.45 | $6.69 | 370,406 | — | — |
| 1995-01-31 | $5.42 | $6.65 | 902,813 | — | — |
| 1995-01-30 | $5.39 | $6.61 | 142,172 | — | — |
| 1995-01-27 | $5.27 | $6.47 | 297,844 | — | — |
| 1995-01-26 | $5.27 | $6.47 | 283,922 | — | — |
| 1995-01-25 | $5.36 | $6.58 | 88,594 | — | — |
| 1995-01-24 | $5.39 | $6.61 | 194,484 | — | — |
| 1995-01-23 | $5.36 | $6.58 | 289,828 | — | — |
| 1995-01-20 | $5.30 | $6.50 | 313,875 | — | — |
| 1995-01-19 | $5.27 | $6.47 | 366,188 | — | — |
| 1995-01-18 | $5.33 | $6.54 | 123,609 | — | — |
| 1995-01-17 | $5.30 | $6.50 | 63,281 | — | — |
| 1995-01-16 | $5.24 | $6.43 | 158,203 | — | — |
| 1995-01-13 | $5.24 | $6.43 | 615,516 | — | — |
| 1995-01-12 | $5.13 | $6.29 | 250,594 | — | — |
| 1995-01-11 | $5.04 | $6.18 | 474,188 | — | — |
| 1995-01-10 | $5.01 | $6.14 | 410,906 | — | — |
| 1995-01-09 | $5.13 | $6.29 | 515,109 | — | — |
| 1995-01-06 | $5.07 | $6.21 | 1,120,500 | — | — |
| 1995-01-05 | $5.07 | $6.21 | 389,813 | — | — |
| 1995-01-04 | $5.16 | $6.32 | 113,906 | — | — |
| 1995-01-03 | $5.10 | $6.25 | 284,344 | — | — |