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
- 1995-06-12 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 | $6.63 | $6.63 | 11,500 | — | — |
| 1995-12-28 | $6.63 | $6.63 | 14,000 | — | — |
| 1995-12-27 | $6.45 | $6.45 | 16,000 | — | — |
| 1995-12-26 | $6.44 | $6.44 | 18,100 | — | — |
| 1995-12-22 | $6.50 | $6.50 | 19,900 | — | — |
| 1995-12-21 | $6.50 | $6.50 | 13,000 | — | — |
| 1995-12-20 | $6.56 | $6.56 | 31,500 | — | — |
| 1995-12-19 | $6.48 | $6.48 | 12,600 | — | — |
| 1995-12-18 | $6.44 | $6.44 | 10,600 | — | — |
| 1995-12-15 | $6.56 | $6.56 | 4,200 | — | — |
| 1995-12-14 | $6.44 | $6.44 | 4,700 | — | — |
| 1995-12-13 | $6.56 | $6.56 | 21,600 | — | — |
| 1995-12-12 | $6.63 | $6.63 | 55,900 | — | — |
| 1995-12-11 | $7.00 | $7.00 | 7,900 | — | — |
| 1995-12-08 | $6.98 | $6.98 | 12,500 | — | — |
| 1995-12-07 | $6.88 | $6.87 | 47,000 | — | — |
| 1995-12-06 | $6.50 | $6.50 | 29,500 | — | — |
| 1995-12-05 | $6.50 | $6.50 | 1,700 | — | — |
| 1995-12-04 | $6.50 | $6.50 | 14,200 | — | — |
| 1995-12-01 | $6.63 | $6.63 | 62,100 | — | — |
| 1995-11-30 | $6.75 | $6.75 | 5,100 | — | — |
| 1995-11-29 | $6.88 | $6.87 | 53,900 | — | — |
| 1995-11-28 | $6.88 | $6.87 | 10,500 | — | — |
| 1995-11-27 | $7.00 | $7.00 | 28,700 | — | — |
| 1995-11-24 | $6.69 | $6.69 | 7,500 | — | — |
| 1995-11-22 | $6.63 | $6.63 | 20,100 | — | — |
| 1995-11-21 | $6.88 | $6.87 | 24,100 | — | — |
| 1995-11-20 | $7.00 | $7.00 | 2,300 | — | — |
| 1995-11-17 | $7.19 | $7.19 | 6,900 | — | — |
| 1995-11-16 | $7.25 | $7.25 | 11,100 | — | — |
| 1995-11-15 | $7.00 | $7.00 | 15,300 | — | — |
| 1995-11-14 | $7.38 | $7.38 | 10,000 | — | — |
| 1995-11-13 | $7.34 | $7.34 | 14,400 | — | — |
| 1995-11-10 | $7.25 | $7.25 | 16,900 | — | — |
| 1995-11-09 | $7.50 | $7.50 | 13,800 | — | — |
| 1995-11-08 | $7.38 | $7.38 | 26,100 | — | — |
| 1995-11-07 | $7.25 | $7.25 | 32,600 | — | — |
| 1995-11-06 | $7.13 | $7.13 | 62,400 | — | — |
| 1995-11-03 | $6.56 | $6.56 | 12,700 | — | — |
| 1995-11-02 | $6.75 | $6.75 | 11,200 | — | — |
| 1995-11-01 | $6.63 | $6.63 | 13,200 | — | — |
| 1995-10-31 | $6.63 | $6.63 | 19,900 | — | — |
| 1995-10-30 | $6.38 | $6.38 | 24,400 | — | — |
| 1995-10-27 | $6.48 | $6.48 | 44,000 | — | — |
| 1995-10-26 | $6.38 | $6.38 | 6,500 | — | — |
| 1995-10-25 | $6.31 | $6.31 | 13,300 | — | — |
| 1995-10-24 | $6.38 | $6.38 | 33,800 | — | — |
| 1995-10-23 | $6.38 | $6.38 | 30,100 | — | — |
| 1995-10-20 | $6.50 | $6.50 | 11,400 | — | — |
| 1995-10-19 | $6.50 | $6.50 | 13,100 | — | — |
| 1995-10-18 | $6.88 | $6.87 | 6,700 | — | — |
| 1995-10-17 | $6.63 | $6.63 | 3,900 | — | — |
| 1995-10-16 | $6.75 | $6.75 | 8,900 | — | — |
| 1995-10-13 | $6.88 | $6.87 | 95,300 | — | — |
| 1995-10-12 | $6.88 | $6.87 | 22,600 | — | — |
| 1995-10-11 | $6.56 | $6.56 | 15,100 | — | — |
| 1995-10-10 | $6.63 | $6.63 | 82,000 | — | — |
| 1995-10-09 | $6.88 | $6.87 | 11,500 | — | — |
| 1995-10-06 | $6.63 | $6.63 | 19,400 | — | — |
| 1995-10-05 | $6.75 | $6.75 | 2,500 | — | — |
| 1995-10-04 | $6.63 | $6.63 | 25,700 | — | — |
| 1995-10-03 | $6.63 | $6.63 | 38,500 | — | — |
| 1995-10-02 | $6.75 | $6.75 | 35,600 | — | — |
| 1995-09-29 | $6.88 | $6.87 | 13,700 | — | — |
| 1995-09-28 | $6.88 | $6.87 | 7,800 | — | — |
| 1995-09-27 | $7.00 | $7.00 | 69,200 | — | — |
| 1995-09-26 | $7.13 | $7.13 | 16,200 | — | — |
| 1995-09-25 | $7.00 | $7.00 | 10,900 | — | — |
| 1995-09-22 | $7.00 | $7.00 | 10,100 | — | — |
| 1995-09-21 | $7.38 | $7.38 | 3,600 | — | — |
| 1995-09-20 | $7.25 | $7.25 | 36,900 | — | — |
| 1995-09-19 | $7.38 | $7.38 | 52,800 | — | — |
| 1995-09-18 | $7.50 | $7.50 | 25,800 | — | — |
| 1995-09-15 | $7.13 | $7.13 | 29,100 | — | — |
| 1995-09-14 | $7.63 | $7.62 | 12,200 | — | — |
| 1995-09-13 | $7.42 | $7.42 | 27,400 | — | — |
| 1995-09-12 | $7.25 | $7.25 | 32,100 | — | — |
| 1995-09-11 | $7.50 | $7.50 | 49,900 | — | — |
| 1995-09-08 | $7.13 | $7.13 | 18,300 | — | — |
| 1995-09-07 | $7.25 | $7.25 | 70,600 | — | — |
| 1995-09-06 | $7.13 | $7.13 | 32,000 | — | — |
| 1995-09-05 | $6.75 | $6.75 | 8,800 | — | — |
| 1995-09-01 | $6.88 | $6.87 | 58,600 | — | — |
| 1995-08-31 | $6.75 | $6.75 | 56,200 | — | — |
| 1995-08-30 | $6.63 | $6.63 | 38,900 | — | — |
| 1995-08-29 | $7.00 | $7.00 | 49,100 | — | — |
| 1995-08-28 | $7.00 | $7.00 | 64,100 | — | — |
| 1995-08-25 | $7.03 | $7.03 | 22,000 | — | — |
| 1995-08-24 | $6.94 | $6.94 | 27,300 | — | — |
| 1995-08-23 | $6.88 | $6.87 | 39,000 | — | — |
| 1995-08-22 | $7.38 | $7.38 | 16,500 | — | — |
| 1995-08-21 | $7.31 | $7.31 | 108,300 | — | — |
| 1995-08-18 | $6.88 | $6.87 | 44,400 | — | — |
| 1995-08-17 | $6.66 | $6.66 | 93,400 | — | — |
| 1995-08-16 | $6.28 | $6.28 | 131,700 | — | — |
| 1995-08-15 | $6.25 | $6.25 | 20,300 | — | — |
| 1995-08-14 | $6.50 | $6.50 | 39,000 | — | — |
| 1995-08-11 | $6.25 | $6.25 | 11,300 | — | — |
| 1995-08-10 | $6.00 | $6.00 | 29,200 | — | — |
| 1995-08-09 | $6.38 | $6.38 | 61,200 | — | — |
| 1995-08-08 | $5.94 | $5.94 | 13,500 | — | — |
| 1995-08-07 | $6.13 | $6.13 | 4,200 | — | — |
| 1995-08-04 | $6.13 | $6.13 | 39,000 | — | — |
| 1995-08-03 | $5.88 | $5.87 | 24,200 | — | — |
| 1995-08-02 | $6.00 | $6.00 | 26,000 | — | — |
| 1995-08-01 | $5.77 | $5.77 | 71,900 | — | — |
| 1995-07-31 | $5.80 | $5.80 | 12,400 | — | — |
| 1995-07-28 | $5.88 | $5.87 | 23,200 | — | — |
| 1995-07-27 | $5.81 | $5.81 | 25,400 | — | — |
| 1995-07-26 | $5.81 | $5.81 | 29,100 | — | — |
| 1995-07-25 | $5.75 | $5.75 | 11,600 | — | — |
| 1995-07-24 | $5.64 | $5.64 | 8,200 | — | — |
| 1995-07-21 | $5.50 | $5.50 | 8,900 | — | — |
| 1995-07-20 | $5.70 | $5.70 | 4,500 | — | — |
| 1995-07-19 | $5.75 | $5.75 | 10,500 | — | — |
| 1995-07-18 | $6.00 | $6.00 | 15,200 | — | — |
| 1995-07-17 | $5.95 | $5.95 | 17,100 | — | — |
| 1995-07-14 | $5.50 | $5.50 | 17,700 | — | — |
| 1995-07-13 | $5.31 | $5.31 | 18,100 | — | — |
| 1995-07-12 | $5.38 | $5.38 | 13,100 | — | — |
| 1995-07-11 | $5.61 | $5.61 | 9,900 | — | — |
| 1995-07-10 | $5.63 | $5.63 | 9,300 | — | — |
| 1995-07-07 | $5.50 | $5.50 | 6,000 | — | — |
| 1995-07-06 | $5.50 | $5.50 | 18,600 | — | — |
| 1995-07-05 | $5.38 | $5.38 | 14,900 | — | — |
| 1995-07-03 | $5.63 | $5.63 | 3,300 | — | — |
| 1995-06-30 | $5.63 | $5.63 | 24,100 | — | — |
| 1995-06-29 | $5.63 | $5.63 | 16,300 | — | — |
| 1995-06-28 | $5.38 | $5.38 | 35,400 | — | — |
| 1995-06-27 | $5.75 | $5.75 | 23,900 | — | — |
| 1995-06-26 | $5.50 | $5.50 | 34,400 | — | — |
| 1995-06-23 | $5.50 | $5.50 | 16,400 | — | — |
| 1995-06-22 | $5.63 | $5.63 | 17,000 | — | — |
| 1995-06-21 | $5.50 | $5.50 | 54,500 | — | — |
| 1995-06-20 | $5.83 | $5.83 | 29,900 | — | — |
| 1995-06-19 | $5.50 | $5.50 | 26,800 | — | — |
| 1995-06-16 | $5.38 | $5.38 | 14,300 | — | — |
| 1995-06-15 | $5.02 | $5.02 | 29,500 | — | — |
| 1995-06-14 | $5.13 | $5.12 | 2,500 | — | — |
| 1995-06-13 | $5.13 | $5.12 | 76,000 | — | — |
| 1995-06-12 | $4.88 | $4.88 | 13,300 | — | — |