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
- 1983-08-26 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 | $6.57 | $6.95 | 1,552,922 | — | — |
| 1995-12-28 | $6.40 | $6.77 | 3,886,481 | — | — |
| 1995-12-27 | $6.47 | $6.84 | 3,869,016 | — | — |
| 1995-12-26 | $6.17 | $6.53 | 1,599,244 | — | — |
| 1995-12-22 | $6.11 | $6.46 | 751,781 | — | — |
| 1995-12-21 | $6.12 | $6.48 | 1,495,969 | — | — |
| 1995-12-20 | $6.01 | $6.35 | 1,322,072 | — | — |
| 1995-12-19 | $6.18 | $6.54 | 2,807,409 | — | — |
| 1995-12-18 | $6.11 | $6.46 | 1,991,081 | — | — |
| 1995-12-15 | $6.09 | $6.44 | 1,841,484 | — | — |
| 1995-12-14 | $6.09 | $6.44 | 5,692,275 | — | — |
| 1995-12-13 | $5.78 | $6.11 | 8,224,031 | — | — |
| 1995-12-12 | $5.33 | $5.64 | 4,610,925 | — | — |
| 1995-12-11 | $5.53 | $5.85 | 891,506 | — | — |
| 1995-12-08 | $5.70 | $6.02 | 325,013 | — | — |
| 1995-12-07 | $5.63 | $5.95 | 1,084,388 | — | — |
| 1995-12-06 | $5.83 | $6.16 | 1,663,031 | — | — |
| 1995-12-05 | $5.93 | $6.27 | 918,844 | — | — |
| 1995-12-04 | $6.02 | $6.37 | 1,320,553 | — | — |
| 1995-12-01 | $5.94 | $6.28 | 1,395,731 | — | — |
| 1995-11-30 | $5.94 | $6.28 | 2,010,825 | — | — |
| 1995-11-29 | $5.86 | $6.20 | 2,331,281 | — | — |
| 1995-11-28 | $5.70 | $6.02 | 1,631,897 | — | — |
| 1995-11-27 | $5.56 | $5.88 | 1,884,009 | — | — |
| 1995-11-24 | $5.66 | $5.99 | 186,806 | — | — |
| 1995-11-22 | $5.61 | $5.94 | 893,784 | — | — |
| 1995-11-21 | $5.68 | $6.01 | 1,313,719 | — | — |
| 1995-11-20 | $5.73 | $6.06 | 774,563 | — | — |
| 1995-11-17 | $5.81 | $6.14 | 2,487,713 | — | — |
| 1995-11-16 | $5.74 | $6.07 | 5,200,959 | — | — |
| 1995-11-15 | $5.45 | $5.76 | 2,972,194 | — | — |
| 1995-11-14 | $5.63 | $5.95 | 725,963 | — | — |
| 1995-11-13 | $5.79 | $6.13 | 1,593,928 | — | — |
| 1995-11-10 | $5.60 | $5.92 | 1,697,203 | — | — |
| 1995-11-09 | $5.60 | $5.92 | 1,171,716 | — | — |
| 1995-11-08 | $5.83 | $6.16 | 1,476,984 | — | — |
| 1995-11-07 | $5.70 | $6.02 | 1,444,331 | — | — |
| 1995-11-06 | $5.65 | $5.97 | 2,237,119 | — | — |
| 1995-11-03 | $5.91 | $6.25 | 1,065,403 | — | — |
| 1995-11-02 | $5.99 | $6.34 | 2,849,175 | — | — |
| 1995-11-01 | $5.78 | $6.11 | 842,906 | — | — |
| 1995-10-31 | $5.71 | $6.04 | 1,381,303 | — | — |
| 1995-10-30 | $5.93 | $6.27 | 785,953 | — | — |
| 1995-10-27 | $5.86 | $6.20 | 776,841 | — | — |
| 1995-10-26 | $5.89 | $6.23 | 747,225 | — | — |
| 1995-10-25 | $5.94 | $6.28 | 660,656 | — | — |
| 1995-10-24 | $5.98 | $6.31 | 409,303 | — | — |
| 1995-10-23 | $5.96 | $6.29 | 1,040,344 | — | — |
| 1995-10-20 | $5.99 | $6.32 | 1,295,494 | — | — |
| 1995-10-19 | $5.93 | $6.25 | 2,567,447 | — | — |
| 1995-10-18 | $6.01 | $6.34 | 2,235,600 | — | — |
| 1995-10-17 | $6.01 | $6.34 | 2,035,884 | — | — |
| 1995-10-16 | $5.96 | $6.29 | 4,364,888 | — | — |
| 1995-10-13 | $5.79 | $6.12 | 1,762,509 | — | — |
| 1995-10-12 | $5.68 | $5.99 | 2,099,672 | — | — |
| 1995-10-11 | $5.63 | $5.94 | 1,259,803 | — | — |
| 1995-10-10 | $5.65 | $5.96 | 1,706,316 | — | — |
| 1995-10-09 | $5.88 | $6.20 | 2,664,647 | — | — |
| 1995-10-06 | $5.88 | $6.20 | 3,891,038 | — | — |
| 1995-10-05 | $5.98 | $6.31 | 5,424,975 | — | — |
| 1995-10-04 | $5.56 | $5.87 | 739,631 | — | — |
| 1995-10-03 | $5.83 | $6.15 | 2,262,178 | — | — |
| 1995-10-02 | $5.87 | $6.19 | 918,844 | — | — |
| 1995-09-29 | $6.09 | $6.43 | 1,275,750 | — | — |
| 1995-09-28 | $6.02 | $6.36 | 2,353,303 | — | — |
| 1995-09-27 | $5.73 | $6.05 | 1,922,738 | — | — |
| 1995-09-26 | $5.67 | $5.98 | 1,454,963 | — | — |
| 1995-09-25 | $5.73 | $6.05 | 665,972 | — | — |
| 1995-09-22 | $5.83 | $6.15 | 1,420,031 | — | — |
| 1995-09-21 | $5.89 | $6.22 | 1,016,044 | — | — |
| 1995-09-20 | $5.86 | $6.18 | 1,127,672 | — | — |
| 1995-09-19 | $5.86 | $6.18 | 842,906 | — | — |
| 1995-09-18 | $5.86 | $6.18 | 3,391,369 | — | — |
| 1995-09-15 | $5.88 | $6.20 | 1,507,359 | — | — |
| 1995-09-14 | $5.96 | $6.29 | 3,297,206 | — | — |
| 1995-09-13 | $5.81 | $6.13 | 2,967,638 | — | — |
| 1995-09-12 | $5.66 | $5.98 | 1,653,159 | — | — |
| 1995-09-11 | $5.60 | $5.91 | 768,488 | — | — |
| 1995-09-08 | $5.53 | $5.84 | 1,316,756 | — | — |
| 1995-09-07 | $5.73 | $6.05 | 1,447,369 | — | — |
| 1995-09-06 | $5.56 | $5.87 | 864,169 | — | — |
| 1995-09-05 | $5.56 | $5.87 | 1,975,134 | — | — |
| 1995-09-01 | $5.50 | $5.80 | 1,931,850 | — | — |
| 1995-08-31 | $5.40 | $5.70 | 1,123,875 | — | — |
| 1995-08-30 | $5.45 | $5.75 | 2,547,703 | — | — |
| 1995-08-29 | $5.19 | $5.47 | 1,992,600 | — | — |
| 1995-08-28 | $5.19 | $5.47 | 1,568,869 | — | — |
| 1995-08-25 | $5.19 | $5.47 | 1,172,475 | — | — |
| 1995-08-24 | $5.08 | $5.36 | 1,863,506 | — | — |
| 1995-08-23 | $5.23 | $5.52 | 2,199,150 | — | — |
| 1995-08-22 | $5.07 | $5.35 | 573,328 | — | — |
| 1995-08-21 | $5.04 | $5.32 | 1,008,450 | — | — |
| 1995-08-18 | $5.12 | $5.40 | 503,466 | — | — |
| 1995-08-17 | $5.15 | $5.44 | 1,668,347 | — | — |
| 1995-08-16 | $5.12 | $5.40 | 1,961,466 | — | — |
| 1995-08-15 | $5.05 | $5.33 | 939,347 | — | — |
| 1995-08-14 | $5.07 | $5.35 | 798,863 | — | — |
| 1995-08-11 | $5.07 | $5.35 | 978,075 | — | — |
| 1995-08-10 | $5.05 | $5.33 | 388,800 | — | — |
| 1995-08-09 | $5.14 | $5.42 | 2,108,025 | — | — |
| 1995-08-08 | $4.95 | $5.23 | 618,131 | — | — |
| 1995-08-07 | $4.97 | $5.25 | 784,434 | — | — |
| 1995-08-04 | $4.87 | $5.14 | 673,566 | — | — |
| 1995-08-03 | $4.87 | $5.14 | 3,034,463 | — | — |
| 1995-08-02 | $4.77 | $5.04 | 787,472 | — | — |
| 1995-08-01 | $4.87 | $5.14 | 1,833,131 | — | — |
| 1995-07-31 | $4.91 | $5.18 | 581,681 | — | — |
| 1995-07-28 | $5.00 | $5.27 | 928,716 | — | — |
| 1995-07-27 | $5.14 | $5.41 | 1,524,066 | — | — |
| 1995-07-26 | $5.09 | $5.36 | 732,797 | — | — |
| 1995-07-25 | $5.10 | $5.38 | 1,068,441 | — | — |
| 1995-07-24 | $5.10 | $5.38 | 2,272,809 | — | — |
| 1995-07-21 | $5.14 | $5.41 | 2,075,372 | — | — |
| 1995-07-20 | $5.12 | $5.39 | 1,523,306 | — | — |
| 1995-07-19 | $4.92 | $5.19 | 3,779,409 | — | — |
| 1995-07-18 | $4.97 | $5.24 | 2,874,994 | — | — |
| 1995-07-17 | $4.99 | $5.26 | 2,522,644 | — | — |
| 1995-07-14 | $4.94 | $5.20 | 684,197 | — | — |
| 1995-07-13 | $4.87 | $5.13 | 1,500,525 | — | — |
| 1995-07-12 | $4.81 | $5.06 | 2,493,028 | — | — |
| 1995-07-11 | $4.67 | $4.93 | 2,767,922 | — | — |
| 1995-07-10 | $4.95 | $5.22 | 2,016,141 | — | — |
| 1995-07-07 | $5.13 | $5.40 | 3,330,619 | — | — |
| 1995-07-06 | $4.91 | $5.17 | 863,409 | — | — |
| 1995-07-05 | $4.74 | $5.00 | 805,697 | — | — |
| 1995-07-03 | $4.77 | $5.03 | 634,078 | — | — |
| 1995-06-30 | $4.77 | $5.03 | 2,730,713 | — | — |
| 1995-06-29 | $4.72 | $4.98 | 2,052,591 | — | — |
| 1995-06-28 | $4.69 | $4.94 | 1,293,975 | — | — |
| 1995-06-27 | $4.67 | $4.93 | 1,085,906 | — | — |
| 1995-06-26 | $4.74 | $5.00 | 1,764,028 | — | — |
| 1995-06-23 | $4.94 | $5.20 | 2,789,944 | — | — |
| 1995-06-22 | $4.95 | $5.22 | 1,603,041 | — | — |
| 1995-06-21 | $4.89 | $5.15 | 1,853,634 | — | — |
| 1995-06-20 | $4.94 | $5.20 | 4,227,441 | — | — |
| 1995-06-19 | $4.58 | $4.82 | 838,350 | — | — |
| 1995-06-16 | $4.58 | $4.82 | 886,950 | — | — |
| 1995-06-15 | $4.63 | $4.88 | 1,688,850 | — | — |
| 1995-06-14 | $4.44 | $4.68 | 2,049,553 | — | — |
| 1995-06-13 | $4.54 | $4.79 | 3,055,725 | — | — |
| 1995-06-12 | $4.21 | $4.44 | 1,925,775 | — | — |
| 1995-06-09 | $4.08 | $4.30 | 767,728 | — | — |
| 1995-06-08 | $4.05 | $4.27 | 593,831 | — | — |
| 1995-06-07 | $4.07 | $4.28 | 1,783,772 | — | — |
| 1995-06-06 | $4.15 | $4.37 | 593,831 | — | — |
| 1995-06-05 | $4.18 | $4.41 | 2,398,106 | — | — |
| 1995-06-02 | $4.12 | $4.34 | 2,066,259 | — | — |
| 1995-06-01 | $4.18 | $4.41 | 3,644,241 | — | — |
| 1995-05-31 | $3.88 | $4.09 | 1,993,359 | — | — |
| 1995-05-30 | $4.05 | $4.27 | 1,060,088 | — | — |
| 1995-05-26 | $4.13 | $4.35 | 874,800 | — | — |
| 1995-05-25 | $4.02 | $4.23 | 1,609,495 | — | — |
| 1995-05-24 | $4.08 | $4.30 | 1,200,572 | — | — |
| 1995-05-23 | $4.24 | $4.46 | 684,577 | — | — |
| 1995-05-22 | $4.22 | $4.45 | 1,181,208 | — | — |
| 1995-05-19 | $4.22 | $4.45 | 1,862,367 | — | — |
| 1995-05-18 | $4.19 | $4.42 | 1,772,381 | — | — |
| 1995-05-17 | $4.15 | $4.37 | 297,295 | — | — |
| 1995-05-16 | $4.17 | $4.39 | 430,566 | — | — |
| 1995-05-15 | $4.13 | $4.35 | 438,539 | — | — |
| 1995-05-12 | $4.10 | $4.32 | 2,370,389 | — | — |
| 1995-05-11 | $4.06 | $4.28 | 1,645,945 | — | — |
| 1995-05-10 | $4.07 | $4.29 | 677,742 | — | — |
| 1995-05-09 | $4.10 | $4.32 | 3,009,403 | — | — |
| 1995-05-08 | $4.08 | $4.30 | 1,496,728 | — | — |
| 1995-05-05 | $4.15 | $4.37 | 3,040,158 | — | — |
| 1995-05-04 | $4.24 | $4.46 | 1,315,617 | — | — |
| 1995-05-03 | $4.15 | $4.37 | 248,316 | — | — |
| 1995-05-02 | $4.21 | $4.44 | 1,534,317 | — | — |
| 1995-05-01 | $4.27 | $4.50 | 1,414,716 | — | — |
| 1995-04-28 | $4.18 | $4.41 | 1,181,208 | — | — |
| 1995-04-27 | $4.15 | $4.37 | 2,074,233 | — | — |
| 1995-04-26 | $4.10 | $4.32 | 1,276,889 | — | — |
| 1995-04-25 | $4.04 | $4.26 | 1,427,245 | — | — |
| 1995-04-24 | $4.08 | $4.30 | 849,741 | — | — |
| 1995-04-21 | $4.04 | $4.26 | 1,753,017 | — | — |
| 1995-04-20 | $3.95 | $4.15 | 1,330,425 | — | — |
| 1995-04-19 | $3.93 | $4.14 | 2,139,159 | — | — |
| 1995-04-18 | $3.95 | $4.15 | 1,706,316 | — | — |
| 1995-04-17 | $3.95 | $4.15 | 2,208,642 | — | — |
| 1995-04-13 | $4.00 | $4.21 | 2,145,994 | — | — |
| 1995-04-12 | $4.01 | $4.21 | 3,240,633 | — | — |
| 1995-04-11 | $4.00 | $4.21 | 1,414,716 | — | — |
| 1995-04-10 | $4.13 | $4.34 | 2,646,042 | — | — |
| 1995-04-07 | $4.17 | $4.39 | 1,264,359 | — | — |
| 1995-04-06 | $4.15 | $4.36 | 2,729,194 | — | — |
| 1995-04-05 | $4.08 | $4.29 | 1,101,473 | — | — |
| 1995-04-04 | $4.02 | $4.22 | 768,867 | — | — |
| 1995-04-03 | $4.04 | $4.25 | 284,766 | — | — |
| 1995-03-31 | $4.04 | $4.25 | 1,203,989 | — | — |
| 1995-03-30 | $3.99 | $4.20 | 990,984 | — | — |
| 1995-03-29 | $4.00 | $4.21 | 959,091 | — | — |
| 1995-03-28 | $4.10 | $4.32 | 1,286,002 | — | — |
| 1995-03-27 | $4.02 | $4.22 | 1,263,220 | — | — |
| 1995-03-24 | $4.02 | $4.22 | 1,372,570 | — | — |
| 1995-03-23 | $4.10 | $4.31 | 2,120,934 | — | — |
| 1995-03-22 | $4.19 | $4.41 | 2,564,030 | — | — |
| 1995-03-21 | $3.99 | $4.20 | 1,123,116 | — | — |
| 1995-03-20 | $3.95 | $4.15 | 1,601,522 | — | — |
| 1995-03-17 | $3.95 | $4.15 | 1,988,803 | — | — |
| 1995-03-16 | $3.91 | $4.11 | 544,472 | — | — |
| 1995-03-15 | $3.91 | $4.11 | 1,526,344 | — | — |
| 1995-03-14 | $3.86 | $4.06 | 3,142,673 | — | — |
| 1995-03-13 | $3.88 | $4.09 | 7,506,422 | — | — |
| 1995-03-10 | $3.64 | $3.83 | 8,950,753 | — | — |
| 1995-03-09 | $3.56 | $3.74 | 1,624,303 | — | — |
| 1995-03-08 | $3.47 | $3.65 | 493,214 | — | — |
| 1995-03-07 | $3.53 | $3.72 | 2,589,089 | — | — |
| 1995-03-06 | $3.62 | $3.81 | 1,937,545 | — | — |
| 1995-03-03 | $3.60 | $3.79 | 1,536,595 | — | — |
| 1995-03-02 | $3.54 | $3.73 | 210,727 | — | — |
| 1995-03-01 | $3.54 | $3.73 | 1,487,616 | — | — |
| 1995-02-28 | $3.60 | $3.79 | 742,669 | — | — |
| 1995-02-27 | $3.53 | $3.72 | 157,191 | — | — |
| 1995-02-24 | $3.56 | $3.74 | 825,820 | — | — |
| 1995-02-23 | $3.56 | $3.74 | 2,437,594 | — | — |
| 1995-02-22 | $3.42 | $3.60 | 811,013 | — | — |
| 1995-02-21 | $3.45 | $3.62 | 601,425 | — | — |
| 1995-02-17 | $3.58 | $3.76 | 1,327,008 | — | — |
| 1995-02-16 | $3.60 | $3.79 | 406,645 | — | — |
| 1995-02-15 | $3.57 | $3.75 | 763,172 | — | — |
| 1995-02-14 | $3.60 | $3.79 | 1,601,522 | — | — |
| 1995-02-13 | $3.58 | $3.76 | 315,520 | — | — |
| 1995-02-10 | $3.58 | $3.76 | 643,570 | — | — |
| 1995-02-09 | $3.58 | $3.76 | 674,325 | — | — |
| 1995-02-08 | $3.53 | $3.72 | 1,455,722 | — | — |
| 1995-02-07 | $3.58 | $3.76 | 1,370,292 | — | — |
| 1995-02-06 | $3.60 | $3.79 | 1,046,798 | — | — |
| 1995-02-03 | $3.47 | $3.65 | 758,616 | — | — |
| 1995-02-02 | $3.45 | $3.62 | 1,207,406 | — | — |
| 1995-02-01 | $3.45 | $3.62 | 1,010,348 | — | — |
| 1995-01-31 | $3.42 | $3.60 | 514,856 | — | — |
| 1995-01-30 | $3.42 | $3.60 | 1,395,352 | — | — |
| 1995-01-27 | $3.45 | $3.62 | 353,109 | — | — |
| 1995-01-26 | $3.47 | $3.65 | 947,700 | — | — |
| 1995-01-25 | $3.53 | $3.71 | 179,972 | — | — |
| 1995-01-24 | $3.51 | $3.68 | 1,174,373 | — | — |
| 1995-01-23 | $3.54 | $3.72 | 2,610,731 | — | — |
| 1995-01-20 | $3.60 | $3.78 | 649,266 | — | — |
| 1995-01-19 | $3.60 | $3.78 | 1,030,852 | — | — |
| 1995-01-18 | $3.60 | $3.78 | 793,927 | — | — |
| 1995-01-17 | $3.62 | $3.80 | 2,422,786 | — | — |
| 1995-01-16 | $3.60 | $3.78 | 2,672,241 | — | — |
| 1995-01-13 | $3.60 | $3.78 | 2,405,700 | — | — |
| 1995-01-12 | $3.60 | $3.78 | 3,116,475 | — | — |
| 1995-01-11 | $3.62 | $3.80 | 3,891,038 | — | — |
| 1995-01-10 | $3.53 | $3.71 | 542,194 | — | — |
| 1995-01-09 | $3.53 | $3.71 | 2,523,023 | — | — |
| 1995-01-06 | $3.58 | $3.75 | 1,942,102 | — | — |
| 1995-01-05 | $3.49 | $3.66 | 1,054,772 | — | — |
| 1995-01-04 | $3.49 | $3.66 | 2,879,550 | — | — |
| 1995-01-03 | $3.46 | $3.63 | 2,142,577 | — | — |