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
- 1991-02-01 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 | $7.13 | $7.13 | 148,400 | — | — |
| 1995-12-28 | $7.13 | $7.13 | 40,500 | — | — |
| 1995-12-27 | $7.25 | $7.25 | 159,000 | — | — |
| 1995-12-26 | $7.00 | $7.00 | 99,100 | — | — |
| 1995-12-22 | $7.25 | $7.25 | 171,200 | — | — |
| 1995-12-21 | $7.00 | $7.00 | 295,600 | — | — |
| 1995-12-20 | $6.75 | $6.75 | 214,200 | — | — |
| 1995-12-19 | $6.50 | $6.50 | 86,300 | — | — |
| 1995-12-18 | $6.50 | $6.50 | 57,900 | — | — |
| 1995-12-15 | $6.38 | $6.38 | 46,300 | — | — |
| 1995-12-14 | $6.50 | $6.50 | 118,000 | — | — |
| 1995-12-13 | $6.88 | $6.88 | 107,400 | — | — |
| 1995-12-12 | $7.00 | $7.00 | 82,800 | — | — |
| 1995-12-11 | $7.13 | $7.13 | 128,000 | — | — |
| 1995-12-08 | $7.13 | $7.13 | 296,400 | — | — |
| 1995-12-07 | $7.50 | $7.50 | 407,300 | — | — |
| 1995-12-06 | $7.31 | $7.31 | 896,000 | — | — |
| 1995-12-05 | $7.00 | $7.00 | 602,500 | — | — |
| 1995-12-04 | $6.00 | $6.00 | 119,900 | — | — |
| 1995-12-01 | $5.88 | $5.88 | 168,200 | — | — |
| 1995-11-30 | $5.88 | $5.88 | 97,800 | — | — |
| 1995-11-29 | $5.88 | $5.88 | 143,300 | — | — |
| 1995-11-28 | $5.50 | $5.50 | 35,000 | — | — |
| 1995-11-27 | $5.75 | $5.75 | 27,700 | — | — |
| 1995-11-24 | $5.63 | $5.63 | 10,700 | — | — |
| 1995-11-22 | $5.63 | $5.63 | 43,000 | — | — |
| 1995-11-21 | $5.75 | $5.75 | 102,800 | — | — |
| 1995-11-20 | $5.75 | $5.75 | 105,300 | — | — |
| 1995-11-17 | $6.19 | $6.19 | 60,400 | — | — |
| 1995-11-16 | $6.38 | $6.38 | 37,600 | — | — |
| 1995-11-15 | $6.38 | $6.38 | 101,400 | — | — |
| 1995-11-14 | $6.63 | $6.63 | 78,200 | — | — |
| 1995-11-13 | $6.50 | $6.50 | 154,900 | — | — |
| 1995-11-10 | $6.13 | $6.13 | 111,600 | — | — |
| 1995-11-09 | $6.25 | $6.25 | 215,400 | — | — |
| 1995-11-08 | $6.50 | $6.50 | 169,800 | — | — |
| 1995-11-07 | $6.38 | $6.38 | 376,000 | — | — |
| 1995-11-06 | $6.38 | $6.38 | 947,000 | — | — |
| 1995-11-03 | $5.25 | $5.25 | 109,500 | — | — |
| 1995-11-02 | $5.38 | $5.38 | 136,400 | — | — |
| 1995-11-01 | $5.50 | $5.50 | 96,200 | — | — |
| 1995-10-31 | $5.38 | $5.38 | 49,500 | — | — |
| 1995-10-30 | $5.38 | $5.38 | 41,300 | — | — |
| 1995-10-27 | $5.38 | $5.38 | 62,300 | — | — |
| 1995-10-26 | $5.25 | $5.25 | 69,500 | — | — |
| 1995-10-25 | $5.25 | $5.25 | 5,900 | — | — |
| 1995-10-24 | $5.00 | $5.00 | 38,400 | — | — |
| 1995-10-23 | $5.13 | $5.13 | 50,500 | — | — |
| 1995-10-20 | $5.13 | $5.13 | 14,900 | — | — |
| 1995-10-19 | $5.13 | $5.13 | 13,000 | — | — |
| 1995-10-18 | $5.38 | $5.38 | 69,300 | — | — |
| 1995-10-17 | $5.00 | $5.00 | 10,800 | — | — |
| 1995-10-16 | $5.00 | $5.00 | 25,400 | — | — |
| 1995-10-13 | $5.38 | $5.38 | 35,900 | — | — |
| 1995-10-12 | $5.25 | $5.25 | 52,800 | — | — |
| 1995-10-11 | $5.00 | $5.00 | 15,500 | — | — |
| 1995-10-10 | $5.13 | $5.13 | 44,900 | — | — |
| 1995-10-09 | $5.50 | $5.50 | 32,000 | — | — |
| 1995-10-06 | $5.38 | $5.38 | 52,200 | — | — |
| 1995-10-05 | $5.38 | $5.38 | 84,400 | — | — |
| 1995-10-04 | $5.13 | $5.13 | 58,200 | — | — |
| 1995-10-03 | $5.06 | $5.06 | 86,100 | — | — |
| 1995-10-02 | $5.00 | $5.00 | 63,700 | — | — |
| 1995-09-29 | $5.50 | $5.50 | 39,100 | — | — |
| 1995-09-28 | $5.38 | $5.38 | 30,100 | — | — |
| 1995-09-27 | $5.50 | $5.50 | 69,700 | — | — |
| 1995-09-26 | $5.53 | $5.53 | 105,900 | — | — |
| 1995-09-25 | $5.50 | $5.50 | 73,200 | — | — |
| 1995-09-22 | $5.00 | $5.00 | 45,600 | — | — |
| 1995-09-21 | $5.00 | $5.00 | 149,100 | — | — |
| 1995-09-20 | $5.25 | $5.25 | 102,400 | — | — |
| 1995-09-19 | $5.50 | $5.50 | 57,500 | — | — |
| 1995-09-18 | $5.50 | $5.50 | 17,200 | — | — |
| 1995-09-15 | $5.50 | $5.50 | 36,000 | — | — |
| 1995-09-14 | $5.56 | $5.56 | 36,400 | — | — |
| 1995-09-13 | $5.25 | $5.25 | 99,300 | — | — |
| 1995-09-12 | $4.94 | $4.94 | 147,300 | — | — |
| 1995-09-11 | $5.25 | $5.25 | 34,000 | — | — |
| 1995-09-08 | $5.50 | $5.50 | 60,700 | — | — |
| 1995-09-07 | $5.38 | $5.38 | 229,000 | — | — |
| 1995-09-06 | $5.56 | $5.56 | 163,300 | — | — |
| 1995-09-05 | $5.50 | $5.50 | 147,800 | — | — |
| 1995-09-01 | $5.75 | $5.75 | 73,800 | — | — |
| 1995-08-31 | $5.88 | $5.88 | 65,600 | — | — |
| 1995-08-30 | $5.75 | $5.75 | 50,500 | — | — |
| 1995-08-29 | $5.75 | $5.75 | 53,600 | — | — |
| 1995-08-28 | $5.75 | $5.75 | 115,900 | — | — |
| 1995-08-25 | $5.75 | $5.75 | 40,300 | — | — |
| 1995-08-24 | $5.81 | $5.81 | 83,900 | — | — |
| 1995-08-23 | $5.81 | $5.81 | 92,800 | — | — |
| 1995-08-22 | $5.75 | $5.75 | 117,200 | — | — |
| 1995-08-21 | $5.75 | $5.75 | 58,900 | — | — |
| 1995-08-18 | $6.00 | $6.00 | 155,500 | — | — |
| 1995-08-17 | $5.88 | $5.88 | 74,400 | — | — |
| 1995-08-16 | $5.69 | $5.69 | 326,000 | — | — |
| 1995-08-15 | $5.88 | $5.88 | 276,700 | — | — |
| 1995-08-14 | $5.63 | $5.63 | 163,900 | — | — |
| 1995-08-11 | $5.63 | $5.63 | 111,100 | — | — |
| 1995-08-10 | $5.75 | $5.75 | 146,000 | — | — |
| 1995-08-09 | $6.00 | $6.00 | 299,700 | — | — |
| 1995-08-08 | $5.44 | $5.44 | 142,200 | — | — |
| 1995-08-07 | $5.38 | $5.38 | 32,300 | — | — |
| 1995-08-04 | $5.13 | $5.13 | 55,500 | — | — |
| 1995-08-03 | $5.25 | $5.25 | 108,300 | — | — |
| 1995-08-02 | $5.38 | $5.38 | 174,200 | — | — |
| 1995-08-01 | $5.25 | $5.25 | 140,600 | — | — |
| 1995-07-31 | $5.13 | $5.13 | 211,000 | — | — |
| 1995-07-28 | $5.00 | $5.00 | 167,700 | — | — |
| 1995-07-27 | $4.88 | $4.88 | 117,800 | — | — |
| 1995-07-26 | $4.88 | $4.88 | 27,500 | — | — |
| 1995-07-25 | $4.75 | $4.75 | 64,000 | — | — |
| 1995-07-24 | $4.75 | $4.75 | 57,300 | — | — |
| 1995-07-21 | $4.75 | $4.75 | 24,300 | — | — |
| 1995-07-20 | $4.75 | $4.75 | 44,600 | — | — |
| 1995-07-19 | $4.75 | $4.75 | 68,700 | — | — |
| 1995-07-18 | $4.94 | $4.94 | 76,600 | — | — |
| 1995-07-17 | $5.00 | $5.00 | 98,800 | — | — |
| 1995-07-14 | $4.88 | $4.88 | 23,900 | — | — |
| 1995-07-13 | $5.00 | $5.00 | 69,500 | — | — |
| 1995-07-12 | $4.75 | $4.75 | 107,100 | — | — |
| 1995-07-11 | $4.75 | $4.75 | 12,000 | — | — |
| 1995-07-10 | $4.75 | $4.75 | 26,700 | — | — |
| 1995-07-07 | $4.75 | $4.75 | 85,900 | — | — |
| 1995-07-06 | $4.88 | $4.88 | 54,700 | — | — |
| 1995-07-05 | $5.25 | $5.25 | 140,100 | — | — |
| 1995-07-03 | $5.13 | $5.13 | 142,700 | — | — |
| 1995-06-30 | $5.00 | $5.00 | 321,200 | — | — |
| 1995-06-29 | $4.75 | $4.75 | 236,700 | — | — |
| 1995-06-28 | $4.48 | $4.48 | 64,400 | — | — |
| 1995-06-27 | $4.25 | $4.25 | 47,700 | — | — |
| 1995-06-26 | $4.25 | $4.25 | 43,500 | — | — |
| 1995-06-23 | $4.25 | $4.25 | 10,100 | — | — |
| 1995-06-22 | $4.25 | $4.25 | 31,800 | — | — |
| 1995-06-21 | $4.31 | $4.31 | 30,000 | — | — |
| 1995-06-20 | $4.31 | $4.31 | 152,400 | — | — |
| 1995-06-19 | $4.13 | $4.13 | 198,800 | — | — |
| 1995-06-16 | $4.25 | $4.25 | 92,700 | — | — |
| 1995-06-15 | $4.25 | $4.25 | 72,100 | — | — |
| 1995-06-14 | $4.56 | $4.56 | 89,400 | — | — |
| 1995-06-13 | $4.69 | $4.69 | 53,500 | — | — |
| 1995-06-12 | $4.63 | $4.63 | 187,200 | — | — |
| 1995-06-09 | $4.88 | $4.88 | 467,100 | — | — |
| 1995-06-08 | $4.38 | $4.38 | 81,900 | — | — |
| 1995-06-07 | $4.50 | $4.50 | 35,900 | — | — |
| 1995-06-06 | $4.50 | $4.50 | 425,300 | — | — |
| 1995-06-05 | $4.63 | $4.63 | 276,100 | — | — |
| 1995-06-02 | $4.25 | $4.25 | 311,700 | — | — |
| 1995-06-01 | $4.25 | $4.25 | 754,000 | — | — |
| 1995-05-31 | $3.94 | $3.94 | 351,200 | — | — |
| 1995-05-30 | $3.88 | $3.88 | 107,800 | — | — |
| 1995-05-26 | $3.63 | $3.63 | 26,800 | — | — |
| 1995-05-25 | $3.56 | $3.56 | 97,900 | — | — |
| 1995-05-24 | $3.50 | $3.50 | 61,600 | — | — |
| 1995-05-23 | $3.63 | $3.63 | 113,200 | — | — |
| 1995-05-22 | $3.50 | $3.50 | 102,200 | — | — |
| 1995-05-19 | $3.25 | $3.25 | 73,500 | — | — |
| 1995-05-18 | $3.38 | $3.38 | 36,100 | — | — |
| 1995-05-17 | $3.38 | $3.38 | 50,200 | — | — |
| 1995-05-16 | $3.38 | $3.38 | 52,100 | — | — |
| 1995-05-15 | $3.50 | $3.50 | 99,600 | — | — |
| 1995-05-12 | $3.63 | $3.63 | 128,600 | — | — |
| 1995-05-11 | $3.44 | $3.44 | 136,900 | — | — |
| 1995-05-10 | $3.63 | $3.63 | 164,100 | — | — |
| 1995-05-09 | $3.25 | $3.25 | 458,900 | — | — |
| 1995-05-08 | $3.38 | $3.38 | 143,200 | — | — |
| 1995-05-05 | $3.63 | $3.63 | 6,700 | — | — |
| 1995-05-04 | $3.75 | $3.75 | 91,000 | — | — |
| 1995-05-03 | $3.75 | $3.75 | 46,100 | — | — |
| 1995-05-02 | $3.69 | $3.69 | 74,300 | — | — |
| 1995-05-01 | $3.88 | $3.88 | 21,100 | — | — |
| 1995-04-28 | $3.88 | $3.88 | 188,200 | — | — |
| 1995-04-27 | $3.69 | $3.69 | 63,500 | — | — |
| 1995-04-26 | $3.63 | $3.63 | 85,700 | — | — |
| 1995-04-25 | $3.75 | $3.75 | 32,500 | — | — |
| 1995-04-24 | $3.75 | $3.75 | 30,900 | — | — |
| 1995-04-21 | $4.00 | $4.00 | 39,700 | — | — |
| 1995-04-20 | $4.00 | $4.00 | 55,800 | — | — |
| 1995-04-19 | $4.00 | $4.00 | 120,600 | — | — |
| 1995-04-18 | $3.88 | $3.88 | 46,000 | — | — |
| 1995-04-17 | $3.88 | $3.88 | 267,900 | — | — |
| 1995-04-13 | $4.13 | $4.13 | 35,800 | — | — |
| 1995-04-12 | $4.25 | $4.25 | 172,500 | — | — |
| 1995-04-11 | $3.94 | $3.94 | 164,400 | — | — |
| 1995-04-10 | $4.06 | $4.06 | 128,300 | — | — |
| 1995-04-07 | $4.13 | $4.13 | 203,700 | — | — |
| 1995-04-06 | $4.00 | $4.00 | 135,000 | — | — |
| 1995-04-05 | $3.94 | $3.94 | 90,700 | — | — |
| 1995-04-04 | $4.13 | $4.13 | 70,800 | — | — |
| 1995-04-03 | $4.25 | $4.25 | 56,000 | — | — |
| 1995-03-31 | $4.50 | $4.50 | 56,200 | — | — |
| 1995-03-30 | $4.38 | $4.38 | 49,400 | — | — |
| 1995-03-29 | $4.50 | $4.50 | 129,700 | — | — |
| 1995-03-28 | $4.63 | $4.63 | 93,500 | — | — |
| 1995-03-27 | $4.63 | $4.63 | 166,600 | — | — |
| 1995-03-24 | $4.63 | $4.63 | 173,400 | — | — |
| 1995-03-23 | $4.63 | $4.63 | 84,500 | — | — |
| 1995-03-22 | $4.56 | $4.56 | 141,500 | — | — |
| 1995-03-21 | $4.38 | $4.38 | 76,900 | — | — |
| 1995-03-20 | $4.38 | $4.38 | 87,300 | — | — |
| 1995-03-17 | $4.25 | $4.25 | 133,500 | — | — |
| 1995-03-16 | $4.38 | $4.38 | 1,848,700 | — | — |
| 1995-03-15 | $4.00 | $4.00 | 102,000 | — | — |
| 1995-03-14 | $3.75 | $3.75 | 74,600 | — | — |
| 1995-03-13 | $4.13 | $4.13 | 184,000 | — | — |
| 1995-03-10 | $4.00 | $4.00 | 35,700 | — | — |
| 1995-03-09 | $3.88 | $3.88 | 11,600 | — | — |
| 1995-03-08 | $3.88 | $3.88 | 32,900 | — | — |
| 1995-03-07 | $4.00 | $4.00 | 34,000 | — | — |
| 1995-03-06 | $3.88 | $3.88 | 12,400 | — | — |
| 1995-03-03 | $3.88 | $3.88 | 31,000 | — | — |
| 1995-03-02 | $3.88 | $3.88 | 58,500 | — | — |
| 1995-03-01 | $4.00 | $4.00 | 86,500 | — | — |
| 1995-02-28 | $4.00 | $4.00 | 45,400 | — | — |
| 1995-02-27 | $3.94 | $3.94 | 121,200 | — | — |
| 1995-02-24 | $3.88 | $3.88 | 67,500 | — | — |
| 1995-02-23 | $3.75 | $3.75 | 87,800 | — | — |
| 1995-02-22 | $3.88 | $3.88 | 44,400 | — | — |
| 1995-02-21 | $4.00 | $4.00 | 14,100 | — | — |
| 1995-02-17 | $4.00 | $4.00 | 3,500 | — | — |
| 1995-02-16 | $3.94 | $3.94 | 15,900 | — | — |
| 1995-02-15 | $3.88 | $3.88 | 172,500 | — | — |
| 1995-02-14 | $3.88 | $3.88 | 42,900 | — | — |
| 1995-02-13 | $3.88 | $3.88 | 15,300 | — | — |
| 1995-02-10 | $4.00 | $4.00 | 40,100 | — | — |
| 1995-02-09 | $3.88 | $3.88 | 95,600 | — | — |
| 1995-02-08 | $4.13 | $4.13 | 155,000 | — | — |
| 1995-02-07 | $4.13 | $4.13 | 99,000 | — | — |
| 1995-02-06 | $4.13 | $4.13 | 196,200 | — | — |
| 1995-02-03 | $4.06 | $4.06 | 399,400 | — | — |
| 1995-02-02 | $3.75 | $3.75 | 229,500 | — | — |
| 1995-02-01 | $3.88 | $3.88 | 720,300 | — | — |
| 1995-01-31 | $3.25 | $3.25 | 134,100 | — | — |
| 1995-01-30 | $3.13 | $3.13 | 72,200 | — | — |
| 1995-01-27 | $3.25 | $3.25 | 58,300 | — | — |
| 1995-01-26 | $3.25 | $3.25 | 197,400 | — | — |
| 1995-01-25 | $3.13 | $3.13 | 100,700 | — | — |
| 1995-01-24 | $3.25 | $3.25 | 20,700 | — | — |
| 1995-01-23 | $3.31 | $3.31 | 40,600 | — | — |
| 1995-01-20 | $3.31 | $3.31 | 73,100 | — | — |
| 1995-01-19 | $3.38 | $3.38 | 15,300 | — | — |
| 1995-01-18 | $3.31 | $3.31 | 390,400 | — | — |
| 1995-01-17 | $3.25 | $3.25 | 46,700 | — | — |
| 1995-01-16 | $3.13 | $3.13 | 42,600 | — | — |
| 1995-01-13 | $3.25 | $3.25 | 166,900 | — | — |
| 1995-01-12 | $3.38 | $3.38 | 14,500 | — | — |
| 1995-01-11 | $3.38 | $3.38 | 5,000 | — | — |
| 1995-01-10 | $3.25 | $3.25 | 53,400 | — | — |
| 1995-01-09 | $3.50 | $3.50 | 265,700 | — | — |
| 1995-01-06 | $3.50 | $3.50 | 456,000 | — | — |
| 1995-01-05 | $3.06 | $3.06 | 936,700 | — | — |
| 1995-01-04 | $2.88 | $2.88 | 114,200 | — | — |
| 1995-01-03 | $2.75 | $2.75 | 209,500 | — | — |