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
- 1993-11-16 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 | $6.75 | $7.07 | 2,000 | — | — |
| 1995-12-28 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-27 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-26 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-22 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-21 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-20 | $6.75 | $7.07 | 0 | — | — |
| 1995-12-19 | $6.75 | $7.04 | 667 | — | — |
| 1995-12-18 | $6.83 | $7.12 | 3,333 | — | — |
| 1995-12-15 | $6.88 | $7.18 | 0 | — | — |
| 1995-12-14 | $6.88 | $7.18 | 0 | — | — |
| 1995-12-13 | $6.88 | $7.18 | 0 | — | — |
| 1995-12-12 | $6.88 | $7.18 | 0 | — | — |
| 1995-12-11 | $6.88 | $7.18 | 0 | — | — |
| 1995-12-08 | $6.88 | $7.18 | 18,667 | — | — |
| 1995-12-07 | $7.05 | $7.35 | 2,000 | — | — |
| 1995-12-06 | $6.86 | $7.16 | 0 | — | — |
| 1995-12-05 | $6.86 | $7.16 | 0 | — | — |
| 1995-12-04 | $6.86 | $7.16 | 0 | — | — |
| 1995-12-01 | $6.86 | $7.16 | 0 | — | — |
| 1995-11-30 | $6.86 | $7.16 | 0 | — | — |
| 1995-11-29 | $6.86 | $7.16 | 10,000 | — | — |
| 1995-11-28 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-27 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-24 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-22 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-21 | $6.83 | $7.12 | 3,333 | — | — |
| 1995-11-20 | $7.05 | $7.35 | 0 | — | — |
| 1995-11-17 | $7.05 | $7.35 | 0 | — | — |
| 1995-11-16 | $7.05 | $7.35 | 1,333 | — | — |
| 1995-11-15 | $6.83 | $7.12 | 667 | — | — |
| 1995-11-14 | $6.90 | $7.20 | 0 | — | — |
| 1995-11-13 | $6.90 | $7.20 | 1,333 | — | — |
| 1995-11-10 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-09 | $6.83 | $7.12 | 3,333 | — | — |
| 1995-11-08 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-07 | $6.83 | $7.12 | 0 | — | — |
| 1995-11-06 | $6.83 | $7.12 | 6,000 | — | — |
| 1995-11-03 | $6.86 | $7.16 | 0 | — | — |
| 1995-11-02 | $6.86 | $7.16 | 0 | — | — |
| 1995-11-01 | $6.86 | $7.16 | 0 | — | — |
| 1995-10-31 | $6.86 | $7.16 | 0 | — | — |
| 1995-10-30 | $6.86 | $7.16 | 667 | — | — |
| 1995-10-27 | $6.68 | $6.96 | 4,000 | — | — |
| 1995-10-26 | $7.05 | $7.35 | 3,333 | — | — |
| 1995-10-25 | $6.79 | $7.08 | 3,333 | — | — |
| 1995-10-24 | $6.75 | $7.04 | 3,333 | — | — |
| 1995-10-23 | $7.05 | $7.35 | 0 | — | — |
| 1995-10-20 | $7.05 | $7.35 | 0 | — | — |
| 1995-10-19 | $7.05 | $7.35 | 1,333 | — | — |
| 1995-10-18 | $7.05 | $7.35 | 0 | — | — |
| 1995-10-17 | $7.05 | $7.35 | 0 | — | — |
| 1995-10-16 | $7.05 | $7.35 | 0 | — | — |
| 1995-10-13 | $7.05 | $7.35 | 22,000 | — | — |
| 1995-10-12 | $6.83 | $7.12 | 6,667 | — | — |
| 1995-10-11 | $6.75 | $7.04 | 13,333 | — | — |
| 1995-10-10 | $6.60 | $6.89 | 46,667 | — | — |
| 1995-10-09 | $6.45 | $6.73 | 0 | — | — |
| 1995-10-06 | $6.45 | $6.73 | 22,667 | — | — |
| 1995-10-05 | $6.75 | $7.04 | 17,333 | — | — |
| 1995-10-04 | $6.60 | $6.89 | 18,000 | — | — |
| 1995-10-03 | $6.45 | $6.73 | 62,667 | — | — |
| 1995-10-02 | $6.45 | $6.73 | 11,333 | — | — |
| 1995-09-29 | $6.15 | $6.42 | 2,667 | — | — |
| 1995-09-28 | $6.19 | $6.46 | 0 | — | — |
| 1995-09-27 | $6.19 | $6.46 | 1,333 | — | — |
| 1995-09-26 | $6.38 | $6.65 | 13,333 | — | — |
| 1995-09-25 | $6.60 | $6.89 | 10,000 | — | — |
| 1995-09-22 | $6.53 | $6.81 | 6,667 | — | — |
| 1995-09-21 | $6.60 | $6.89 | 0 | — | — |
| 1995-09-20 | $6.60 | $6.85 | 667 | — | — |
| 1995-09-19 | $6.30 | $6.54 | 10,000 | — | — |
| 1995-09-18 | $6.60 | $6.85 | 4,000 | — | — |
| 1995-09-15 | $6.30 | $6.54 | 2,000 | — | — |
| 1995-09-14 | $6.15 | $6.39 | 0 | — | — |
| 1995-09-13 | $6.15 | $6.39 | 2,000 | — | — |
| 1995-09-12 | $6.38 | $6.62 | 60,667 | — | — |
| 1995-09-11 | $6.08 | $6.31 | 1,333 | — | — |
| 1995-09-08 | $6.15 | $6.39 | 0 | — | — |
| 1995-09-07 | $6.15 | $6.39 | 17,333 | — | — |
| 1995-09-06 | $5.93 | $6.15 | 667 | — | — |
| 1995-09-05 | $6.00 | $6.23 | 9,333 | — | — |
| 1995-09-01 | $6.00 | $6.23 | 0 | — | — |
| 1995-08-31 | $6.00 | $6.23 | 667 | — | — |
| 1995-08-30 | $5.93 | $6.15 | 667 | — | — |
| 1995-08-29 | $6.15 | $6.39 | 0 | — | — |
| 1995-08-28 | $6.15 | $6.39 | 1,333 | — | — |
| 1995-08-25 | $5.93 | $6.15 | 3,333 | — | — |
| 1995-08-24 | $6.08 | $6.31 | 4,000 | — | — |
| 1995-08-23 | $6.00 | $6.23 | 667 | — | — |
| 1995-08-22 | $6.15 | $6.39 | 16,000 | — | — |
| 1995-08-21 | $6.30 | $6.54 | 3,333 | — | — |
| 1995-08-18 | $5.93 | $6.15 | 5,333 | — | — |
| 1995-08-17 | $6.00 | $6.23 | 0 | — | — |
| 1995-08-16 | $6.00 | $6.23 | 82,000 | — | — |
| 1995-08-15 | $5.78 | $6.00 | 0 | — | — |
| 1995-08-14 | $5.78 | $6.00 | 667 | — | — |
| 1995-08-11 | $5.78 | $6.00 | 3,333 | — | — |
| 1995-08-10 | $6.04 | $6.27 | 14,000 | — | — |
| 1995-08-09 | $6.00 | $6.23 | 667 | — | — |
| 1995-08-08 | $6.04 | $6.27 | 0 | — | — |
| 1995-08-07 | $6.04 | $6.27 | 0 | — | — |
| 1995-08-04 | $6.04 | $6.27 | 0 | — | — |
| 1995-08-03 | $6.04 | $6.27 | 0 | — | — |
| 1995-08-02 | $6.04 | $6.27 | 14,000 | — | — |
| 1995-08-01 | $5.79 | $6.02 | 0 | — | — |
| 1995-07-31 | $5.79 | $6.02 | 0 | — | — |
| 1995-07-28 | $5.79 | $6.02 | 0 | — | — |
| 1995-07-27 | $5.79 | $6.02 | 0 | — | — |
| 1995-07-26 | $5.79 | $6.02 | 6,000 | — | — |
| 1995-07-25 | $6.00 | $6.23 | 58,000 | — | — |
| 1995-07-24 | $6.00 | $6.23 | 872,667 | — | — |
| 1995-07-21 | $5.70 | $5.92 | 13,333 | — | — |
| 1995-07-20 | $5.70 | $5.92 | 1,333 | — | — |
| 1995-07-19 | $5.55 | $5.76 | 22,667 | — | — |
| 1995-07-18 | $5.55 | $5.76 | 0 | — | — |
| 1995-07-17 | $5.55 | $5.76 | 2,000 | — | — |
| 1995-07-14 | $5.70 | $5.92 | 6,000 | — | — |
| 1995-07-13 | $5.55 | $5.76 | 667 | — | — |
| 1995-07-12 | $5.85 | $6.08 | 0 | — | — |
| 1995-07-11 | $5.85 | $6.08 | 1,333 | — | — |
| 1995-07-10 | $5.85 | $6.08 | 0 | — | — |
| 1995-07-07 | $5.85 | $6.08 | 2,000 | — | — |
| 1995-07-06 | $5.63 | $5.84 | 19,333 | — | — |
| 1995-07-05 | $5.66 | $5.88 | 18,667 | — | — |
| 1995-07-03 | $5.55 | $5.76 | 4,000 | — | — |
| 1995-06-30 | $5.59 | $5.80 | 91,333 | — | — |
| 1995-06-29 | $5.85 | $6.08 | 1,333 | — | — |
| 1995-06-28 | $5.85 | $6.08 | 58,667 | — | — |
| 1995-06-27 | $5.55 | $5.76 | 2,000 | — | — |
| 1995-06-26 | $5.70 | $5.92 | 0 | — | — |
| 1995-06-23 | $5.70 | $5.92 | 667 | — | — |
| 1995-06-22 | $5.70 | $5.92 | 0 | — | — |
| 1995-06-21 | $5.70 | $5.92 | 0 | — | — |
| 1995-06-20 | $5.70 | $5.89 | 4,000 | — | — |
| 1995-06-19 | $5.70 | $5.89 | 0 | — | — |
| 1995-06-16 | $5.70 | $5.89 | 6,667 | — | — |
| 1995-06-15 | $5.48 | $5.66 | 667 | — | — |
| 1995-06-14 | $5.51 | $5.69 | 1,333 | — | — |
| 1995-06-13 | $5.70 | $5.89 | 17,333 | — | — |
| 1995-06-12 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-09 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-08 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-07 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-06 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-05 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-02 | $5.55 | $5.73 | 0 | — | — |
| 1995-06-01 | $5.55 | $5.73 | 1,333 | — | — |
| 1995-05-31 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-30 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-26 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-25 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-24 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-23 | $5.70 | $5.89 | 667 | — | — |
| 1995-05-22 | $5.55 | $5.73 | 1,333 | — | — |
| 1995-05-19 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-18 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-17 | $5.70 | $5.89 | 11,333 | — | — |
| 1995-05-16 | $5.40 | $5.58 | 667 | — | — |
| 1995-05-15 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-12 | $5.70 | $5.89 | 0 | — | — |
| 1995-05-11 | $5.70 | $5.89 | 4,667 | — | — |
| 1995-05-10 | $5.40 | $5.58 | 0 | — | — |
| 1995-05-09 | $5.40 | $5.58 | 2,667 | — | — |
| 1995-05-08 | $5.70 | $5.89 | 1,333 | — | — |
| 1995-05-05 | $5.74 | $5.93 | 0 | — | — |
| 1995-05-04 | $5.74 | $5.93 | 17,333 | — | — |
| 1995-05-03 | $5.81 | $6.00 | 0 | — | — |
| 1995-05-02 | $5.81 | $6.00 | 6,667 | — | — |
| 1995-05-01 | $5.55 | $5.73 | 12,000 | — | — |
| 1995-04-28 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-27 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-26 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-25 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-24 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-21 | $5.85 | $6.04 | 0 | — | — |
| 1995-04-20 | $5.85 | $6.04 | 2,000 | — | — |
| 1995-04-19 | $5.70 | $5.89 | 4,667 | — | — |
| 1995-04-18 | $5.40 | $5.58 | 0 | — | — |
| 1995-04-17 | $5.40 | $5.58 | 0 | — | — |
| 1995-04-13 | $5.40 | $5.58 | 667 | — | — |
| 1995-04-12 | $5.70 | $5.89 | 0 | — | — |
| 1995-04-11 | $5.70 | $5.89 | 0 | — | — |
| 1995-04-10 | $5.70 | $5.89 | 14,667 | — | — |
| 1995-04-07 | $5.40 | $5.58 | 0 | — | — |
| 1995-04-06 | $5.40 | $5.58 | 4,667 | — | — |
| 1995-04-05 | $5.78 | $5.97 | 0 | — | — |
| 1995-04-04 | $5.78 | $5.97 | 0 | — | — |
| 1995-04-03 | $5.78 | $5.97 | 0 | — | — |
| 1995-03-31 | $5.78 | $5.97 | 0 | — | — |
| 1995-03-30 | $5.78 | $5.97 | 0 | — | — |
| 1995-03-29 | $5.78 | $5.97 | 26,667 | — | — |
| 1995-03-28 | $6.00 | $6.20 | 7,333 | — | — |
| 1995-03-27 | $6.00 | $6.20 | 667 | — | — |
| 1995-03-24 | $6.00 | $6.20 | 0 | — | — |
| 1995-03-23 | $6.00 | $6.20 | 667 | — | — |
| 1995-03-22 | $5.40 | $5.58 | 2,667 | — | — |
| 1995-03-21 | $5.70 | $5.89 | 0 | — | — |
| 1995-03-20 | $5.70 | $5.89 | 0 | — | — |
| 1995-03-17 | $5.70 | $5.86 | 40,000 | — | — |
| 1995-03-16 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-15 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-14 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-13 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-10 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-09 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-08 | $6.00 | $6.17 | 0 | — | — |
| 1995-03-07 | $6.00 | $6.17 | 1,333 | — | — |
| 1995-03-06 | $5.70 | $5.86 | 2,667 | — | — |
| 1995-03-03 | $5.70 | $5.86 | 0 | — | — |
| 1995-03-02 | $5.70 | $5.86 | 4,000 | — | — |
| 1995-03-01 | $6.00 | $6.17 | 0 | — | — |
| 1995-02-28 | $6.00 | $6.17 | 4,667 | — | — |
| 1995-02-27 | $6.00 | $6.17 | 0 | — | — |
| 1995-02-24 | $6.00 | $6.17 | 1,333 | — | — |
| 1995-02-23 | $5.55 | $5.70 | 0 | — | — |
| 1995-02-22 | $5.55 | $5.70 | 15,333 | — | — |
| 1995-02-21 | $5.40 | $5.55 | 6,667 | — | — |
| 1995-02-17 | $5.40 | $5.55 | 1,333 | — | — |
| 1995-02-16 | $5.70 | $5.86 | 0 | — | — |
| 1995-02-15 | $5.70 | $5.86 | 0 | — | — |
| 1995-02-14 | $5.70 | $5.86 | 0 | — | — |
| 1995-02-13 | $5.70 | $5.86 | 0 | — | — |
| 1995-02-10 | $5.70 | $5.86 | 0 | — | — |
| 1995-02-09 | $5.70 | $5.86 | 3,333 | — | — |
| 1995-02-08 | $5.55 | $5.70 | 0 | — | — |
| 1995-02-07 | $5.55 | $5.70 | 0 | — | — |
| 1995-02-06 | $5.55 | $5.70 | 0 | — | — |
| 1995-02-03 | $5.55 | $5.70 | 12,667 | — | — |
| 1995-02-02 | $6.00 | $6.17 | 0 | — | — |
| 1995-02-01 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-31 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-30 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-27 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-26 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-25 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-24 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-23 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-20 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-19 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-18 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-17 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-16 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-13 | $6.00 | $6.17 | 1,333 | — | — |
| 1995-01-12 | $5.10 | $5.24 | 4,667 | — | — |
| 1995-01-11 | $5.10 | $5.24 | 0 | — | — |
| 1995-01-10 | $5.10 | $5.24 | 0 | — | — |
| 1995-01-09 | $5.10 | $5.24 | 1,333 | — | — |
| 1995-01-06 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-05 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-04 | $6.00 | $6.17 | 0 | — | — |
| 1995-01-03 | $6.00 | $6.17 | 0 | — | — |