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
- 1982-12-03 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 | $6.00 | $6.00 | 9,300 | — | — |
| 1995-12-28 | $6.00 | $6.00 | 16,050 | — | — |
| 1995-12-27 | $6.08 | $6.08 | 14,400 | — | — |
| 1995-12-26 | $6.08 | $6.08 | 15,750 | — | — |
| 1995-12-22 | $6.42 | $6.42 | 8,100 | — | — |
| 1995-12-21 | $6.50 | $6.50 | 6,150 | — | — |
| 1995-12-20 | $6.42 | $6.42 | 23,550 | — | — |
| 1995-12-19 | $6.33 | $6.33 | 4,050 | — | — |
| 1995-12-18 | $6.33 | $6.33 | 6,000 | — | — |
| 1995-12-15 | $6.33 | $6.33 | 9,150 | — | — |
| 1995-12-14 | $6.25 | $6.25 | 24,000 | — | — |
| 1995-12-13 | $6.42 | $6.42 | 43,800 | — | — |
| 1995-12-12 | $6.25 | $6.25 | 900 | — | — |
| 1995-12-11 | $6.17 | $6.17 | 1,200 | — | — |
| 1995-12-08 | $6.17 | $6.17 | 3,300 | — | — |
| 1995-12-07 | $6.25 | $6.25 | 13,200 | — | — |
| 1995-12-06 | $6.25 | $6.25 | 4,950 | — | — |
| 1995-12-05 | $6.17 | $6.17 | 9,150 | — | — |
| 1995-12-04 | $6.25 | $6.25 | 7,500 | — | — |
| 1995-12-01 | $5.92 | $5.92 | 4,950 | — | — |
| 1995-11-30 | $6.00 | $6.00 | 26,400 | — | — |
| 1995-11-29 | $5.83 | $5.83 | 15,150 | — | — |
| 1995-11-28 | $5.92 | $5.92 | 18,750 | — | — |
| 1995-11-27 | $6.08 | $6.08 | 11,550 | — | — |
| 1995-11-24 | $6.00 | $6.00 | 1,350 | — | — |
| 1995-11-22 | $5.92 | $5.92 | 1,500 | — | — |
| 1995-11-21 | $6.00 | $6.00 | 4,050 | — | — |
| 1995-11-20 | $5.92 | $5.92 | 15,300 | — | — |
| 1995-11-17 | $6.17 | $6.17 | 6,000 | — | — |
| 1995-11-16 | $6.17 | $6.17 | 4,800 | — | — |
| 1995-11-15 | $6.17 | $6.17 | 6,000 | — | — |
| 1995-11-14 | $6.17 | $6.17 | 300 | — | — |
| 1995-11-13 | $6.33 | $6.33 | 7,800 | — | — |
| 1995-11-10 | $6.33 | $6.33 | 8,850 | — | — |
| 1995-11-09 | $6.50 | $6.50 | 4,800 | — | — |
| 1995-11-08 | $6.50 | $6.50 | 4,350 | — | — |
| 1995-11-07 | $6.58 | $6.58 | 1,500 | — | — |
| 1995-11-06 | $6.50 | $6.50 | 4,800 | — | — |
| 1995-11-03 | $6.50 | $6.50 | 10,050 | — | — |
| 1995-11-02 | $6.42 | $6.42 | 6,300 | — | — |
| 1995-11-01 | $6.58 | $6.58 | 750 | — | — |
| 1995-10-31 | $6.58 | $6.58 | 27,900 | — | — |
| 1995-10-30 | $6.42 | $6.42 | 9,600 | — | — |
| 1995-10-27 | $6.33 | $6.33 | 1,800 | — | — |
| 1995-10-26 | $6.42 | $6.42 | 2,250 | — | — |
| 1995-10-25 | $6.33 | $6.33 | 17,850 | — | — |
| 1995-10-24 | $6.50 | $6.50 | 21,750 | — | — |
| 1995-10-23 | $6.67 | $6.67 | 19,500 | — | — |
| 1995-10-20 | $6.75 | $6.75 | 17,550 | — | — |
| 1995-10-19 | $6.67 | $6.67 | 6,750 | — | — |
| 1995-10-18 | $6.67 | $6.67 | 14,100 | — | — |
| 1995-10-17 | $6.83 | $6.83 | 300 | — | — |
| 1995-10-16 | $6.67 | $6.67 | 9,600 | — | — |
| 1995-10-13 | $6.58 | $6.58 | 8,400 | — | — |
| 1995-10-12 | $6.50 | $6.50 | 6,900 | — | — |
| 1995-10-11 | $6.42 | $6.42 | 9,450 | — | — |
| 1995-10-10 | $6.33 | $6.33 | 21,900 | — | — |
| 1995-10-09 | $6.25 | $6.25 | 27,450 | — | — |
| 1995-10-06 | $6.58 | $6.58 | 6,150 | — | — |
| 1995-10-05 | $6.50 | $6.50 | 10,050 | — | — |
| 1995-10-04 | $6.67 | $6.67 | 5,250 | — | — |
| 1995-10-03 | $6.75 | $6.75 | 20,250 | — | — |
| 1995-10-02 | $6.83 | $6.83 | 28,800 | — | — |
| 1995-09-29 | $6.75 | $6.75 | 11,550 | — | — |
| 1995-09-28 | $6.75 | $6.75 | 21,750 | — | — |
| 1995-09-27 | $6.50 | $6.50 | 24,150 | — | — |
| 1995-09-26 | $6.58 | $6.58 | 22,050 | — | — |
| 1995-09-25 | $6.83 | $6.83 | 11,700 | — | — |
| 1995-09-22 | $7.00 | $7.00 | 51,450 | — | — |
| 1995-09-21 | $6.67 | $6.67 | 9,900 | — | — |
| 1995-09-20 | $6.50 | $6.50 | 16,650 | — | — |
| 1995-09-19 | $6.50 | $6.50 | 9,150 | — | — |
| 1995-09-18 | $6.33 | $6.33 | 15,600 | — | — |
| 1995-09-15 | $6.50 | $6.50 | 14,850 | — | — |
| 1995-09-14 | $6.50 | $6.50 | 37,350 | — | — |
| 1995-09-13 | $6.17 | $6.17 | 9,750 | — | — |
| 1995-09-12 | $6.33 | $6.33 | 27,000 | — | — |
| 1995-09-11 | $6.00 | $6.00 | 4,050 | — | — |
| 1995-09-08 | $6.08 | $6.08 | 9,150 | — | — |
| 1995-09-07 | $6.00 | $6.00 | 4,500 | — | — |
| 1995-09-06 | $5.83 | $5.83 | 19,650 | — | — |
| 1995-09-05 | $5.92 | $5.92 | 10,050 | — | — |
| 1995-09-01 | $6.00 | $6.00 | 4,200 | — | — |
| 1995-08-31 | $5.92 | $5.92 | 900 | — | — |
| 1995-08-30 | $5.92 | $5.92 | 7,650 | — | — |
| 1995-08-29 | $5.75 | $5.75 | 900 | — | — |
| 1995-08-28 | $5.83 | $5.83 | 8,550 | — | — |
| 1995-08-25 | $5.83 | $5.83 | 4,800 | — | — |
| 1995-08-24 | $5.83 | $5.83 | 12,150 | — | — |
| 1995-08-23 | $5.92 | $5.92 | 6,750 | — | — |
| 1995-08-22 | $5.92 | $5.92 | 16,950 | — | — |
| 1995-08-21 | $5.75 | $5.75 | 5,250 | — | — |
| 1995-08-18 | $5.75 | $5.75 | 10,350 | — | — |
| 1995-08-17 | $5.67 | $5.67 | 21,750 | — | — |
| 1995-08-16 | $5.67 | $5.67 | 5,100 | — | — |
| 1995-08-15 | $5.58 | $5.58 | 4,800 | — | — |
| 1995-08-14 | $5.58 | $5.58 | 22,200 | — | — |
| 1995-08-11 | $5.75 | $5.75 | 16,200 | — | — |
| 1995-08-10 | $5.83 | $5.83 | 9,900 | — | — |
| 1995-08-09 | $5.83 | $5.83 | 14,700 | — | — |
| 1995-08-08 | $5.83 | $5.83 | 7,200 | — | — |
| 1995-08-07 | $6.00 | $6.00 | 17,400 | — | — |
| 1995-08-04 | $5.92 | $5.92 | 9,000 | — | — |
| 1995-08-03 | $5.92 | $5.92 | 1,950 | — | — |
| 1995-08-02 | $5.92 | $5.92 | 8,100 | — | — |
| 1995-08-01 | $6.00 | $6.00 | 10,800 | — | — |
| 1995-07-31 | $6.08 | $6.08 | 28,350 | — | — |
| 1995-07-28 | $6.00 | $6.00 | 66,900 | — | — |
| 1995-07-27 | $5.83 | $5.83 | 49,050 | — | — |
| 1995-07-26 | $6.50 | $6.50 | 15,300 | — | — |
| 1995-07-25 | $6.50 | $6.50 | 20,100 | — | — |
| 1995-07-24 | $6.42 | $6.42 | 11,250 | — | — |
| 1995-07-21 | $6.42 | $6.42 | 7,200 | — | — |
| 1995-07-20 | $6.33 | $6.33 | 10,800 | — | — |
| 1995-07-19 | $6.25 | $6.25 | 45,150 | — | — |
| 1995-07-18 | $6.50 | $6.50 | 23,250 | — | — |
| 1995-07-17 | $6.75 | $6.75 | 19,500 | — | — |
| 1995-07-14 | $6.75 | $6.75 | 27,900 | — | — |
| 1995-07-13 | $6.83 | $6.83 | 12,150 | — | — |
| 1995-07-12 | $6.83 | $6.83 | 39,750 | — | — |
| 1995-07-11 | $7.00 | $7.00 | 14,100 | — | — |
| 1995-07-10 | $7.00 | $7.00 | 19,650 | — | — |
| 1995-07-07 | $6.92 | $6.92 | 42,750 | — | — |
| 1995-07-06 | $6.75 | $6.75 | 17,250 | — | — |
| 1995-07-05 | $6.92 | $6.92 | 25,800 | — | — |
| 1995-07-03 | $6.83 | $6.83 | 2,700 | — | — |
| 1995-06-30 | $6.75 | $6.75 | 10,200 | — | — |
| 1995-06-29 | $6.83 | $6.83 | 40,200 | — | — |
| 1995-06-28 | $6.92 | $6.92 | 32,400 | — | — |
| 1995-06-27 | $6.75 | $6.75 | 75,150 | — | — |
| 1995-06-26 | $7.08 | $7.08 | 89,250 | — | — |
| 1995-06-23 | $6.67 | $6.67 | 43,650 | — | — |
| 1995-06-22 | $6.58 | $6.58 | 111,750 | — | — |
| 1995-06-21 | $6.33 | $6.33 | 21,150 | — | — |
| 1995-06-20 | $6.25 | $6.25 | 13,650 | — | — |
| 1995-06-19 | $6.33 | $6.33 | 15,450 | — | — |
| 1995-06-16 | $6.25 | $6.25 | 8,400 | — | — |
| 1995-06-15 | $6.17 | $6.17 | 12,600 | — | — |
| 1995-06-14 | $6.17 | $6.17 | 21,600 | — | — |
| 1995-06-13 | $6.00 | $6.00 | 20,550 | — | — |
| 1995-06-12 | $6.25 | $6.25 | 8,250 | — | — |
| 1995-06-09 | $6.17 | $6.17 | 8,550 | — | — |
| 1995-06-08 | $6.25 | $6.25 | 5,250 | — | — |
| 1995-06-07 | $6.33 | $6.33 | 7,950 | — | — |
| 1995-06-06 | $6.33 | $6.33 | 25,950 | — | — |
| 1995-06-05 | $6.17 | $6.17 | 450 | — | — |
| 1995-06-02 | $6.08 | $6.08 | 7,950 | — | — |
| 1995-06-01 | $6.25 | $6.25 | 17,550 | — | — |
| 1995-05-31 | $6.25 | $6.25 | 9,150 | — | — |
| 1995-05-30 | $6.33 | $6.33 | 16,800 | — | — |
| 1995-05-26 | $6.25 | $6.25 | 22,650 | — | — |
| 1995-05-25 | $6.33 | $6.33 | 67,050 | — | — |
| 1995-05-24 | $6.00 | $6.00 | 26,700 | — | — |
| 1995-05-23 | $5.75 | $5.75 | 13,950 | — | — |
| 1995-05-22 | $5.75 | $5.75 | 3,450 | — | — |
| 1995-05-19 | $5.83 | $5.83 | 7,200 | — | — |
| 1995-05-18 | $5.83 | $5.83 | 8,850 | — | — |
| 1995-05-17 | $6.00 | $6.00 | 7,200 | — | — |
| 1995-05-16 | $6.08 | $6.08 | 11,550 | — | — |
| 1995-05-15 | $6.08 | $6.08 | 16,800 | — | — |
| 1995-05-12 | $5.92 | $5.92 | 13,200 | — | — |
| 1995-05-11 | $6.00 | $6.00 | 22,650 | — | — |
| 1995-05-10 | $5.83 | $5.83 | 10,200 | — | — |
| 1995-05-09 | $5.58 | $5.58 | 30,150 | — | — |
| 1995-05-08 | $5.42 | $5.42 | 7,800 | — | — |
| 1995-05-05 | $5.42 | $5.42 | 2,100 | — | — |
| 1995-05-04 | $5.58 | $5.58 | 10,500 | — | — |
| 1995-05-03 | $5.58 | $5.58 | 8,250 | — | — |
| 1995-05-02 | $5.42 | $5.42 | 21,000 | — | — |
| 1995-05-01 | $5.50 | $5.50 | 7,650 | — | — |
| 1995-04-28 | $5.58 | $5.58 | 9,600 | — | — |
| 1995-04-27 | $5.67 | $5.67 | 1,050 | — | — |
| 1995-04-26 | $5.67 | $5.67 | 16,200 | — | — |
| 1995-04-25 | $5.42 | $5.42 | 15,150 | — | — |
| 1995-04-24 | $5.58 | $5.58 | 16,350 | — | — |
| 1995-04-21 | $5.83 | $5.83 | 15,750 | — | — |
| 1995-04-20 | $5.58 | $5.58 | 19,200 | — | — |
| 1995-04-19 | $5.42 | $5.42 | 28,350 | — | — |
| 1995-04-18 | $5.50 | $5.50 | 1,350 | — | — |
| 1995-04-17 | $5.50 | $5.50 | 18,000 | — | — |
| 1995-04-13 | $5.67 | $5.67 | 6,750 | — | — |
| 1995-04-12 | $5.58 | $5.58 | 14,700 | — | — |
| 1995-04-11 | $5.58 | $5.58 | 3,900 | — | — |
| 1995-04-10 | $5.67 | $5.67 | 10,050 | — | — |
| 1995-04-07 | $5.83 | $5.83 | 12,150 | — | — |
| 1995-04-06 | $5.75 | $5.75 | 15,150 | — | — |
| 1995-04-05 | $5.83 | $5.83 | 6,300 | — | — |
| 1995-04-04 | $6.00 | $6.00 | 32,850 | — | — |
| 1995-04-03 | $5.83 | $5.83 | 3,750 | — | — |
| 1995-03-31 | $5.92 | $5.92 | 3,150 | — | — |
| 1995-03-30 | $6.00 | $6.00 | 4,050 | — | — |
| 1995-03-29 | $6.08 | $6.08 | 40,200 | — | — |
| 1995-03-28 | $6.25 | $6.25 | 29,250 | — | — |
| 1995-03-27 | $5.92 | $5.92 | 14,400 | — | — |
| 1995-03-24 | $5.83 | $5.83 | 13,200 | — | — |
| 1995-03-23 | $5.75 | $5.75 | 21,300 | — | — |
| 1995-03-22 | $5.75 | $5.75 | 10,050 | — | — |
| 1995-03-21 | $5.75 | $5.75 | 19,050 | — | — |
| 1995-03-20 | $5.83 | $5.83 | 18,000 | — | — |
| 1995-03-17 | $6.00 | $6.00 | 12,600 | — | — |
| 1995-03-16 | $6.25 | $6.25 | 54,000 | — | — |
| 1995-03-15 | $6.42 | $6.42 | 74,550 | — | — |
| 1995-03-14 | $6.33 | $6.33 | 91,350 | — | — |
| 1995-03-13 | $6.08 | $6.08 | 82,050 | — | — |
| 1995-03-10 | $6.42 | $6.42 | 125,850 | — | — |
| 1995-03-09 | $6.08 | $6.08 | 96,600 | — | — |
| 1995-03-08 | $5.58 | $5.58 | 21,900 | — | — |
| 1995-03-07 | $5.50 | $5.50 | 7,050 | — | — |
| 1995-03-06 | $5.42 | $5.42 | 7,800 | — | — |
| 1995-03-03 | $5.75 | $5.75 | 15,600 | — | — |
| 1995-03-02 | $5.67 | $5.67 | 39,900 | — | — |
| 1995-03-01 | $5.50 | $5.50 | 14,850 | — | — |
| 1995-02-28 | $5.42 | $5.42 | 16,350 | — | — |
| 1995-02-27 | $5.33 | $5.33 | 11,700 | — | — |
| 1995-02-24 | $5.33 | $5.33 | 17,700 | — | — |
| 1995-02-23 | $5.42 | $5.42 | 36,600 | — | — |
| 1995-02-22 | $5.67 | $5.67 | 12,600 | — | — |
| 1995-02-21 | $5.75 | $5.75 | 63,600 | — | — |
| 1995-02-17 | $5.42 | $5.42 | 28,800 | — | — |
| 1995-02-16 | $5.17 | $5.17 | 16,350 | — | — |
| 1995-02-15 | $4.83 | $4.83 | 11,550 | — | — |
| 1995-02-14 | $4.92 | $4.92 | 15,000 | — | — |
| 1995-02-13 | $4.92 | $4.92 | 9,150 | — | — |
| 1995-02-10 | $4.75 | $4.75 | 4,200 | — | — |
| 1995-02-09 | $4.75 | $4.75 | 3,300 | — | — |
| 1995-02-08 | $4.75 | $4.75 | 5,100 | — | — |
| 1995-02-07 | $4.67 | $4.67 | 28,500 | — | — |
| 1995-02-06 | $4.50 | $4.50 | 19,350 | — | — |
| 1995-02-03 | $4.42 | $4.42 | 3,300 | — | — |
| 1995-02-02 | $4.42 | $4.42 | 12,000 | — | — |
| 1995-02-01 | $4.17 | $4.17 | 9,750 | — | — |
| 1995-01-31 | $4.17 | $4.17 | 9,450 | — | — |
| 1995-01-30 | $4.17 | $4.17 | 1,500 | — | — |
| 1995-01-27 | $4.17 | $4.17 | 7,800 | — | — |
| 1995-01-26 | $4.17 | $4.17 | 450 | — | — |
| 1995-01-25 | $4.17 | $4.17 | 1,500 | — | — |
| 1995-01-24 | $4.17 | $4.17 | 1,800 | — | — |
| 1995-01-23 | $4.17 | $4.17 | 7,200 | — | — |
| 1995-01-20 | $4.17 | $4.17 | 4,050 | — | — |
| 1995-01-19 | $4.25 | $4.25 | 12,000 | — | — |
| 1995-01-18 | $4.08 | $4.08 | 8,250 | — | — |
| 1995-01-17 | $4.00 | $4.00 | 19,050 | — | — |
| 1995-01-16 | $4.08 | $4.08 | 10,500 | — | — |
| 1995-01-13 | $4.08 | $4.08 | 10,050 | — | — |
| 1995-01-12 | $4.08 | $4.08 | 4,350 | — | — |
| 1995-01-11 | $4.08 | $4.08 | 12,000 | — | — |
| 1995-01-10 | $4.08 | $4.08 | 10,500 | — | — |
| 1995-01-09 | $4.17 | $4.17 | 32,700 | — | — |
| 1995-01-06 | $4.17 | $4.17 | 2,850 | — | — |
| 1995-01-05 | $4.17 | $4.17 | 11,100 | — | — |
| 1995-01-04 | $4.25 | $4.25 | 3,000 | — | — |
| 1995-01-03 | $4.33 | $4.33 | 1,500 | — | — |