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
- 1989-12-15 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 | $6.25 | $6.25 | 500 | — | — |
| 1995-12-28 | $6.38 | $6.38 | 1,600 | — | — |
| 1995-12-27 | $6.38 | $6.38 | 2,100 | — | — |
| 1995-12-26 | $6.31 | $6.31 | 2,600 | — | — |
| 1995-12-22 | $6.75 | $6.75 | 400 | — | — |
| 1995-12-21 | $6.38 | $6.38 | 22,200 | — | — |
| 1995-12-20 | $6.50 | $6.50 | 3,800 | — | — |
| 1995-12-19 | $6.25 | $6.25 | 10,300 | — | — |
| 1995-12-18 | $6.88 | $6.88 | 3,600 | — | — |
| 1995-12-15 | $6.25 | $6.25 | 0 | — | — |
| 1995-12-14 | $6.25 | $6.25 | 1,000 | — | — |
| 1995-12-13 | $6.25 | $6.25 | 500 | — | — |
| 1995-12-12 | $6.88 | $6.88 | 6,400 | — | — |
| 1995-12-11 | $7.06 | $7.06 | 3,400 | — | — |
| 1995-12-08 | $7.25 | $7.25 | 400 | — | — |
| 1995-12-07 | $6.88 | $6.88 | 3,300 | — | — |
| 1995-12-06 | $7.13 | $7.13 | 6,900 | — | — |
| 1995-12-05 | $7.13 | $7.13 | 1,200 | — | — |
| 1995-12-04 | $7.13 | $7.13 | 2,700 | — | — |
| 1995-12-01 | $7.25 | $7.25 | 11,000 | — | — |
| 1995-11-30 | $7.38 | $7.38 | 18,300 | — | — |
| 1995-11-29 | $7.50 | $7.50 | 25,700 | — | — |
| 1995-11-28 | $7.50 | $7.50 | 131,100 | — | — |
| 1995-11-27 | $6.00 | $6.00 | 1,300 | — | — |
| 1995-11-24 | $6.00 | $6.00 | 200 | — | — |
| 1995-11-22 | $6.38 | $6.38 | 7,300 | — | — |
| 1995-11-21 | $5.88 | $5.88 | 10,400 | — | — |
| 1995-11-20 | $6.13 | $6.13 | 1,100 | — | — |
| 1995-11-17 | $5.88 | $5.88 | 3,200 | — | — |
| 1995-11-16 | $6.00 | $6.00 | 1,100 | — | — |
| 1995-11-15 | $5.88 | $5.88 | 8,300 | — | — |
| 1995-11-14 | $6.00 | $6.00 | 0 | — | — |
| 1995-11-13 | $6.00 | $6.00 | 0 | — | — |
| 1995-11-10 | $6.00 | $6.00 | 4,700 | — | — |
| 1995-11-09 | $5.92 | $5.92 | 5,100 | — | — |
| 1995-11-08 | $6.00 | $6.00 | 47,400 | — | — |
| 1995-11-07 | $5.75 | $5.75 | 100 | — | — |
| 1995-11-06 | $6.38 | $6.38 | 0 | — | — |
| 1995-11-03 | $6.38 | $6.38 | 1,000 | — | — |
| 1995-11-02 | $6.00 | $6.00 | 10,900 | — | — |
| 1995-11-01 | $6.13 | $6.13 | 2,000 | — | — |
| 1995-10-31 | $6.00 | $6.00 | 1,500 | — | — |
| 1995-10-30 | $6.00 | $6.00 | 20,100 | — | — |
| 1995-10-27 | $6.25 | $6.25 | 11,200 | — | — |
| 1995-10-26 | $5.69 | $5.69 | 16,500 | — | — |
| 1995-10-25 | $6.25 | $6.25 | 8,300 | — | — |
| 1995-10-24 | $6.25 | $6.25 | 1,000 | — | — |
| 1995-10-23 | $6.25 | $6.25 | 6,000 | — | — |
| 1995-10-20 | $6.13 | $6.13 | 7,800 | — | — |
| 1995-10-19 | $6.63 | $6.63 | 3,000 | — | — |
| 1995-10-18 | $6.13 | $6.13 | 1,400 | — | — |
| 1995-10-17 | $6.50 | $6.50 | 14,000 | — | — |
| 1995-10-16 | $6.13 | $6.13 | 2,100 | — | — |
| 1995-10-13 | $6.00 | $6.00 | 0 | — | — |
| 1995-10-12 | $6.00 | $6.00 | 0 | — | — |
| 1995-10-11 | $6.00 | $6.00 | 0 | — | — |
| 1995-10-10 | $6.00 | $6.00 | 4,000 | — | — |
| 1995-10-09 | $6.38 | $6.38 | 14,000 | — | — |
| 1995-10-06 | $6.50 | $6.50 | 9,500 | — | — |
| 1995-10-05 | $6.75 | $6.75 | 0 | — | — |
| 1995-10-04 | $6.75 | $6.75 | 8,300 | — | — |
| 1995-10-03 | $6.75 | $6.75 | 1,000 | — | — |
| 1995-10-02 | $6.56 | $6.56 | 2,700 | — | — |
| 1995-09-29 | $6.50 | $6.50 | 0 | — | — |
| 1995-09-28 | $6.50 | $6.50 | 300 | — | — |
| 1995-09-27 | $6.75 | $6.75 | 2,800 | — | — |
| 1995-09-26 | $6.50 | $6.50 | 1,200 | — | — |
| 1995-09-25 | $6.63 | $6.63 | 24,600 | — | — |
| 1995-09-22 | $6.38 | $6.38 | 2,000 | — | — |
| 1995-09-21 | $6.81 | $6.81 | 7,400 | — | — |
| 1995-09-20 | $6.88 | $6.88 | 12,900 | — | — |
| 1995-09-19 | $6.75 | $6.75 | 39,800 | — | — |
| 1995-09-18 | $6.88 | $6.88 | 200 | — | — |
| 1995-09-15 | $6.88 | $6.88 | 4,300 | — | — |
| 1995-09-14 | $6.75 | $6.75 | 18,600 | — | — |
| 1995-09-13 | $6.38 | $6.38 | 2,700 | — | — |
| 1995-09-12 | $6.38 | $6.38 | 0 | — | — |
| 1995-09-11 | $6.38 | $6.38 | 3,100 | — | — |
| 1995-09-08 | $6.00 | $6.00 | 11,100 | — | — |
| 1995-09-07 | $6.38 | $6.38 | 12,100 | — | — |
| 1995-09-06 | $6.25 | $6.25 | 14,400 | — | — |
| 1995-09-05 | $6.25 | $6.25 | 500 | — | — |
| 1995-09-01 | $5.75 | $5.75 | 1,000 | — | — |
| 1995-08-31 | $6.25 | $6.25 | 8,500 | — | — |
| 1995-08-30 | $6.25 | $6.25 | 1,400 | — | — |
| 1995-08-29 | $6.25 | $6.25 | 7,300 | — | — |
| 1995-08-28 | $5.88 | $5.88 | 11,800 | — | — |
| 1995-08-25 | $5.63 | $5.63 | 200 | — | — |
| 1995-08-24 | $5.63 | $5.63 | 57,600 | — | — |
| 1995-08-23 | $6.00 | $6.00 | 34,500 | — | — |
| 1995-08-22 | $5.50 | $5.50 | 3,000 | — | — |
| 1995-08-21 | $5.50 | $5.50 | 500 | — | — |
| 1995-08-18 | $5.50 | $5.50 | 5,400 | — | — |
| 1995-08-17 | $5.75 | $5.75 | 4,100 | — | — |
| 1995-08-16 | $5.63 | $5.63 | 1,200 | — | — |
| 1995-08-15 | $5.50 | $5.50 | 5,700 | — | — |
| 1995-08-14 | $5.75 | $5.75 | 41,000 | — | — |
| 1995-08-11 | $5.63 | $5.63 | 33,500 | — | — |
| 1995-08-10 | $5.38 | $5.38 | 9,600 | — | — |
| 1995-08-09 | $5.50 | $5.50 | 52,700 | — | — |
| 1995-08-08 | $5.75 | $5.75 | 12,000 | — | — |
| 1995-08-07 | $5.50 | $5.50 | 50,500 | — | — |
| 1995-08-04 | $5.50 | $5.50 | 11,000 | — | — |
| 1995-08-03 | $5.38 | $5.38 | 60,100 | — | — |
| 1995-08-02 | $5.63 | $5.63 | 13,200 | — | — |
| 1995-08-01 | $6.00 | $6.00 | 3,300 | — | — |
| 1995-07-31 | $6.00 | $6.00 | 3,200 | — | — |
| 1995-07-28 | $5.50 | $5.50 | 13,300 | — | — |
| 1995-07-27 | $5.38 | $5.38 | 23,900 | — | — |
| 1995-07-26 | $5.50 | $5.50 | 1,600 | — | — |
| 1995-07-25 | $5.50 | $5.50 | 22,900 | — | — |
| 1995-07-24 | $5.50 | $5.50 | 3,200 | — | — |
| 1995-07-21 | $5.00 | $5.00 | 8,000 | — | — |
| 1995-07-20 | $5.00 | $5.00 | 900 | — | — |
| 1995-07-19 | $5.50 | $5.50 | 1,700 | — | — |
| 1995-07-18 | $5.13 | $5.13 | 2,500 | — | — |
| 1995-07-17 | $5.00 | $5.00 | 3,900 | — | — |
| 1995-07-14 | $5.25 | $5.25 | 4,500 | — | — |
| 1995-07-13 | $5.63 | $5.63 | 0 | — | — |
| 1995-07-12 | $5.63 | $5.63 | 8,500 | — | — |
| 1995-07-11 | $5.38 | $5.38 | 17,100 | — | — |
| 1995-07-10 | $5.38 | $5.38 | 300 | — | — |
| 1995-07-07 | $5.50 | $5.50 | 10,100 | — | — |
| 1995-07-06 | $5.75 | $5.75 | 6,500 | — | — |
| 1995-07-05 | $5.63 | $5.63 | 4,100 | — | — |
| 1995-07-03 | $5.75 | $5.75 | 1,400 | — | — |
| 1995-06-30 | $5.38 | $5.38 | 3,000 | — | — |
| 1995-06-29 | $5.50 | $5.50 | 500 | — | — |
| 1995-06-28 | $5.25 | $5.25 | 17,300 | — | — |
| 1995-06-27 | $5.50 | $5.50 | 4,000 | — | — |
| 1995-06-26 | $5.63 | $5.63 | 14,700 | — | — |
| 1995-06-23 | $5.50 | $5.50 | 74,600 | — | — |
| 1995-06-22 | $5.19 | $5.19 | 28,800 | — | — |
| 1995-06-21 | $5.38 | $5.38 | 19,800 | — | — |
| 1995-06-20 | $4.88 | $4.88 | 7,600 | — | — |
| 1995-06-19 | $5.06 | $5.06 | 204,200 | — | — |
| 1995-06-16 | $5.25 | $5.25 | 0 | — | — |
| 1995-06-15 | $5.25 | $5.25 | 12,000 | — | — |
| 1995-06-14 | $5.38 | $5.38 | 32,400 | — | — |
| 1995-06-13 | $5.13 | $5.13 | 29,200 | — | — |
| 1995-06-12 | $5.38 | $5.38 | 27,000 | — | — |
| 1995-06-09 | $5.25 | $5.25 | 52,400 | — | — |
| 1995-06-08 | $5.31 | $5.31 | 185,400 | — | — |
| 1995-06-07 | $5.13 | $5.13 | 169,400 | — | — |
| 1995-06-06 | $4.75 | $4.75 | 20,600 | — | — |
| 1995-06-05 | $4.63 | $4.63 | 13,700 | — | — |
| 1995-06-02 | $4.63 | $4.63 | 6,600 | — | — |
| 1995-06-01 | $4.50 | $4.50 | 5,200 | — | — |
| 1995-05-31 | $4.63 | $4.63 | 8,300 | — | — |
| 1995-05-30 | $4.38 | $4.38 | 10,700 | — | — |
| 1995-05-26 | $4.50 | $4.50 | 15,400 | — | — |
| 1995-05-25 | $4.63 | $4.63 | 0 | — | — |
| 1995-05-24 | $4.63 | $4.63 | 11,700 | — | — |
| 1995-05-23 | $4.50 | $4.50 | 3,800 | — | — |
| 1995-05-22 | $4.25 | $4.25 | 16,900 | — | — |
| 1995-05-19 | $4.31 | $4.31 | 10,100 | — | — |
| 1995-05-18 | $4.00 | $4.00 | 11,900 | — | — |
| 1995-05-17 | $4.50 | $4.50 | 15,500 | — | — |
| 1995-05-16 | $4.00 | $4.00 | 23,000 | — | — |
| 1995-05-15 | $4.00 | $4.00 | 33,600 | — | — |
| 1995-05-12 | $4.00 | $4.00 | 9,100 | — | — |
| 1995-05-11 | $4.13 | $4.13 | 16,500 | — | — |
| 1995-05-10 | $4.13 | $4.13 | 11,100 | — | — |
| 1995-05-09 | $4.38 | $4.38 | 6,100 | — | — |
| 1995-05-08 | $4.25 | $4.25 | 11,700 | — | — |
| 1995-05-05 | $4.13 | $4.13 | 19,300 | — | — |
| 1995-05-04 | $4.38 | $4.38 | 32,300 | — | — |
| 1995-05-03 | $4.38 | $4.38 | 10,000 | — | — |
| 1995-05-02 | $4.38 | $4.38 | 17,500 | — | — |
| 1995-05-01 | $4.38 | $4.38 | 28,000 | — | — |
| 1995-04-28 | $4.44 | $4.44 | 12,300 | — | — |
| 1995-04-27 | $4.44 | $4.44 | 9,000 | — | — |
| 1995-04-26 | $4.44 | $4.44 | 5,000 | — | — |
| 1995-04-25 | $4.50 | $4.50 | 4,100 | — | — |
| 1995-04-24 | $4.50 | $4.50 | 2,000 | — | — |
| 1995-04-21 | $4.56 | $4.56 | 4,000 | — | — |
| 1995-04-20 | $4.63 | $4.63 | 2,700 | — | — |
| 1995-04-19 | $4.63 | $4.63 | 2,600 | — | — |
| 1995-04-18 | $4.50 | $4.50 | 5,000 | — | — |
| 1995-04-17 | $4.63 | $4.63 | 54,900 | — | — |
| 1995-04-13 | $4.38 | $4.38 | 53,900 | — | — |
| 1995-04-12 | $4.50 | $4.50 | 20,900 | — | — |
| 1995-04-11 | $4.63 | $4.63 | 9,900 | — | — |
| 1995-04-10 | $4.50 | $4.50 | 6,600 | — | — |
| 1995-04-07 | $4.50 | $4.50 | 13,200 | — | — |
| 1995-04-06 | $4.44 | $4.44 | 0 | — | — |
| 1995-04-05 | $4.44 | $4.44 | 800 | — | — |
| 1995-04-04 | $4.44 | $4.44 | 500 | — | — |
| 1995-04-03 | $4.63 | $4.63 | 22,300 | — | — |
| 1995-03-31 | $4.50 | $4.50 | 30,200 | — | — |
| 1995-03-30 | $4.50 | $4.50 | 100 | — | — |
| 1995-03-29 | $4.63 | $4.63 | 200 | — | — |
| 1995-03-28 | $4.63 | $4.63 | 2,300 | — | — |
| 1995-03-27 | $4.63 | $4.63 | 3,100 | — | — |
| 1995-03-24 | $4.63 | $4.63 | 41,400 | — | — |
| 1995-03-23 | $4.13 | $4.13 | 8,600 | — | — |
| 1995-03-22 | $4.38 | $4.38 | 8,800 | — | — |
| 1995-03-21 | $4.38 | $4.38 | 2,800 | — | — |
| 1995-03-20 | $4.38 | $4.38 | 2,500 | — | — |
| 1995-03-17 | $4.25 | $4.25 | 22,500 | — | — |
| 1995-03-16 | $4.13 | $4.13 | 6,000 | — | — |
| 1995-03-15 | $4.25 | $4.25 | 7,900 | — | — |
| 1995-03-14 | $4.50 | $4.50 | 6,200 | — | — |
| 1995-03-13 | $4.13 | $4.13 | 1,100 | — | — |
| 1995-03-10 | $4.13 | $4.13 | 2,500 | — | — |
| 1995-03-09 | $4.38 | $4.38 | 2,900 | — | — |
| 1995-03-08 | $4.38 | $4.38 | 3,000 | — | — |
| 1995-03-07 | $4.25 | $4.25 | 6,900 | — | — |
| 1995-03-06 | $4.50 | $4.50 | 43,300 | — | — |
| 1995-03-03 | $4.63 | $4.63 | 8,000 | — | — |
| 1995-03-02 | $4.50 | $4.50 | 9,000 | — | — |
| 1995-03-01 | $4.63 | $4.63 | 29,000 | — | — |
| 1995-02-28 | $4.50 | $4.50 | 58,500 | — | — |
| 1995-02-27 | $4.38 | $4.38 | 17,200 | — | — |
| 1995-02-24 | $4.44 | $4.44 | 66,200 | — | — |
| 1995-02-23 | $4.56 | $4.56 | 14,500 | — | — |
| 1995-02-22 | $4.38 | $4.38 | 23,700 | — | — |
| 1995-02-21 | $4.44 | $4.44 | 26,100 | — | — |
| 1995-02-17 | $4.25 | $4.25 | 4,300 | — | — |
| 1995-02-16 | $4.25 | $4.25 | 2,600 | — | — |
| 1995-02-15 | $4.38 | $4.38 | 61,600 | — | — |
| 1995-02-14 | $4.50 | $4.50 | 1,600 | — | — |
| 1995-02-13 | $4.50 | $4.50 | 5,500 | — | — |
| 1995-02-10 | $4.00 | $4.00 | 327,000 | — | — |
| 1995-02-09 | $4.63 | $4.63 | 12,100 | — | — |
| 1995-02-08 | $4.88 | $4.88 | 1,000 | — | — |
| 1995-02-07 | $4.38 | $4.38 | 5,600 | — | — |
| 1995-02-06 | $4.38 | $4.38 | 11,700 | — | — |
| 1995-02-03 | $4.75 | $4.75 | 61,200 | — | — |
| 1995-02-02 | $4.88 | $4.88 | 112,100 | — | — |
| 1995-02-01 | $5.38 | $5.38 | 1,200 | — | — |
| 1995-01-31 | $5.00 | $5.00 | 0 | — | — |
| 1995-01-30 | $5.00 | $5.00 | 2,000 | — | — |
| 1995-01-27 | $5.38 | $5.38 | 500 | — | — |
| 1995-01-26 | $5.25 | $5.25 | 0 | — | — |
| 1995-01-25 | $5.25 | $5.25 | 0 | — | — |
| 1995-01-24 | $5.25 | $5.25 | 0 | — | — |
| 1995-01-23 | $5.25 | $5.25 | 0 | — | — |
| 1995-01-20 | $5.25 | $5.25 | 5,000 | — | — |
| 1995-01-19 | $5.00 | $5.00 | 0 | — | — |
| 1995-01-18 | $5.00 | $5.00 | 2,600 | — | — |
| 1995-01-17 | $4.88 | $4.88 | 0 | — | — |
| 1995-01-16 | $4.88 | $4.88 | 0 | — | — |
| 1995-01-13 | $4.88 | $4.88 | 500 | — | — |
| 1995-01-12 | $5.63 | $5.63 | 300 | — | — |
| 1995-01-11 | $5.63 | $5.63 | 4,600 | — | — |
| 1995-01-10 | $5.63 | $5.63 | 7,200 | — | — |
| 1995-01-09 | $5.25 | $5.25 | 3,200 | — | — |
| 1995-01-06 | $4.88 | $4.88 | 900 | — | — |
| 1995-01-05 | $4.88 | $4.88 | 0 | — | — |
| 1995-01-04 | $4.88 | $4.88 | 31,300 | — | — |
| 1995-01-03 | $5.50 | $5.50 | 0 | — | — |