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
- 1994-10-06 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 | $7.50 | $7.62 | 0 | — | — |
| 1995-12-28 | $7.50 | $7.62 | 0 | — | — |
| 1995-12-27 | $7.50 | $7.62 | 0 | — | — |
| 1995-12-26 | $7.50 | $7.62 | 1,200 | — | — |
| 1995-12-22 | $7.50 | $7.62 | 0 | — | — |
| 1995-12-21 | $7.50 | $7.62 | 5,600 | — | — |
| 1995-12-20 | $7.44 | $7.55 | 40,000 | — | — |
| 1995-12-19 | $7.56 | $7.68 | 6,000 | — | — |
| 1995-12-18 | $7.50 | $7.62 | 1,600 | — | — |
| 1995-12-15 | $7.66 | $7.78 | 400,000 | — | — |
| 1995-12-14 | $7.75 | $7.87 | 60,400 | — | — |
| 1995-12-13 | $7.50 | $7.62 | 0 | — | — |
| 1995-12-12 | $7.50 | $7.62 | 4,000 | — | — |
| 1995-12-11 | $7.63 | $7.74 | 0 | — | — |
| 1995-12-08 | $7.63 | $7.74 | 220,000 | — | — |
| 1995-12-07 | $7.81 | $7.94 | 405,200 | — | — |
| 1995-12-06 | $7.63 | $7.74 | 0 | — | — |
| 1995-12-05 | $7.63 | $7.74 | 800 | — | — |
| 1995-12-04 | $7.63 | $7.74 | 0 | — | — |
| 1995-12-01 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-30 | $7.63 | $7.74 | 27,200 | — | — |
| 1995-11-29 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-28 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-27 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-24 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-22 | $7.63 | $7.74 | 800 | — | — |
| 1995-11-21 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-20 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-17 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-16 | $7.63 | $7.74 | 8,400 | — | — |
| 1995-11-15 | $7.50 | $7.62 | 0 | — | — |
| 1995-11-14 | $7.50 | $7.62 | 0 | — | — |
| 1995-11-13 | $7.50 | $7.62 | 800 | — | — |
| 1995-11-10 | $7.63 | $7.74 | 0 | — | — |
| 1995-11-09 | $7.63 | $7.74 | 2,800 | — | — |
| 1995-11-08 | $7.63 | $7.74 | 400 | — | — |
| 1995-11-07 | $7.63 | $7.74 | 5,200 | — | — |
| 1995-11-06 | $7.50 | $7.62 | 0 | — | — |
| 1995-11-03 | $7.50 | $7.62 | 1,200 | — | — |
| 1995-11-02 | $7.50 | $7.62 | 0 | — | — |
| 1995-11-01 | $7.50 | $7.62 | 0 | — | — |
| 1995-10-31 | $7.50 | $7.62 | 0 | — | — |
| 1995-10-30 | $7.50 | $7.62 | 4,800 | — | — |
| 1995-10-27 | $7.47 | $7.59 | 1,200 | — | — |
| 1995-10-26 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-25 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-24 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-23 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-20 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-19 | $7.47 | $7.59 | 0 | — | — |
| 1995-10-18 | $7.47 | $7.59 | 1,200 | — | — |
| 1995-10-17 | $7.44 | $7.55 | 0 | — | — |
| 1995-10-16 | $7.44 | $7.55 | 0 | — | — |
| 1995-10-13 | $7.44 | $7.55 | 0 | — | — |
| 1995-10-12 | $7.44 | $7.55 | 0 | — | — |
| 1995-10-11 | $7.44 | $7.55 | 0 | — | — |
| 1995-10-10 | $7.44 | $7.55 | 4,000 | — | — |
| 1995-10-09 | $7.56 | $7.68 | 2,400 | — | — |
| 1995-10-06 | $7.50 | $7.62 | 400 | — | — |
| 1995-10-05 | $7.59 | $7.71 | 0 | — | — |
| 1995-10-04 | $7.59 | $7.71 | 0 | — | — |
| 1995-10-03 | $7.59 | $7.71 | 4,800 | — | — |
| 1995-10-02 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-29 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-28 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-27 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-26 | $7.72 | $7.84 | 800 | — | — |
| 1995-09-25 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-22 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-21 | $7.72 | $7.84 | 0 | — | — |
| 1995-09-20 | $7.72 | $7.84 | 13,200 | — | — |
| 1995-09-19 | $7.72 | $7.84 | 1,200 | — | — |
| 1995-09-18 | $7.69 | $7.81 | 0 | — | — |
| 1995-09-15 | $7.69 | $7.81 | 0 | — | — |
| 1995-09-14 | $7.69 | $7.81 | 400 | — | — |
| 1995-09-13 | $7.75 | $7.87 | 3,200 | — | — |
| 1995-09-12 | $7.75 | $7.87 | 22,800 | — | — |
| 1995-09-11 | $7.75 | $7.87 | 0 | — | — |
| 1995-09-08 | $7.75 | $7.87 | 2,000 | — | — |
| 1995-09-07 | $7.38 | $7.49 | 0 | — | — |
| 1995-09-06 | $7.38 | $7.49 | 0 | — | — |
| 1995-09-05 | $7.38 | $7.49 | 0 | — | — |
| 1995-09-01 | $7.38 | $7.49 | 0 | — | — |
| 1995-08-31 | $7.38 | $7.49 | 0 | — | — |
| 1995-08-30 | $7.38 | $7.49 | 0 | — | — |
| 1995-08-29 | $7.38 | $7.49 | 0 | — | — |
| 1995-08-28 | $7.38 | $7.49 | 800 | — | — |
| 1995-08-25 | $7.47 | $7.51 | 0 | — | — |
| 1995-08-24 | $7.47 | $7.51 | 400 | — | — |
| 1995-08-23 | $7.44 | $7.48 | 0 | — | — |
| 1995-08-22 | $7.44 | $7.48 | 108,000 | — | — |
| 1995-08-21 | $7.44 | $7.48 | 1,200 | — | — |
| 1995-08-18 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-17 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-16 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-15 | $7.56 | $7.60 | 10,800 | — | — |
| 1995-08-14 | $7.56 | $7.60 | 1,600 | — | — |
| 1995-08-11 | $7.56 | $7.60 | 1,200 | — | — |
| 1995-08-10 | $7.56 | $7.60 | 400 | — | — |
| 1995-08-09 | $7.56 | $7.60 | 800 | — | — |
| 1995-08-08 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-07 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-04 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-03 | $7.56 | $7.60 | 0 | — | — |
| 1995-08-02 | $7.56 | $7.60 | 4,000 | — | — |
| 1995-08-01 | $7.44 | $7.48 | 0 | — | — |
| 1995-07-31 | $7.44 | $7.48 | 4,000 | — | — |
| 1995-07-28 | $7.50 | $7.54 | 800 | — | — |
| 1995-07-27 | $7.44 | $7.48 | 0 | — | — |
| 1995-07-26 | $7.44 | $7.48 | 0 | — | — |
| 1995-07-25 | $7.44 | $7.48 | 0 | — | — |
| 1995-07-24 | $7.44 | $7.48 | 3,200 | — | — |
| 1995-07-21 | $7.38 | $7.42 | 0 | — | — |
| 1995-07-20 | $7.38 | $7.42 | 0 | — | — |
| 1995-07-19 | $7.38 | $7.42 | 4,000 | — | — |
| 1995-07-18 | $7.56 | $7.60 | 3,200 | — | — |
| 1995-07-17 | $7.31 | $7.35 | 11,600 | — | — |
| 1995-07-14 | $7.25 | $7.29 | 0 | — | — |
| 1995-07-13 | $7.25 | $7.29 | 0 | — | — |
| 1995-07-12 | $7.25 | $7.29 | 0 | — | — |
| 1995-07-11 | $7.25 | $7.29 | 0 | — | — |
| 1995-07-10 | $7.25 | $7.29 | 9,600 | — | — |
| 1995-07-07 | $7.41 | $7.45 | 27,200 | — | — |
| 1995-07-06 | $7.09 | $7.13 | 0 | — | — |
| 1995-07-05 | $7.09 | $7.13 | 0 | — | — |
| 1995-07-03 | $7.09 | $7.13 | 0 | — | — |
| 1995-06-30 | $7.09 | $7.13 | 1,200 | — | — |
| 1995-06-29 | $7.09 | $7.13 | 2,400 | — | — |
| 1995-06-28 | $7.09 | $7.13 | 400 | — | — |
| 1995-06-27 | $7.06 | $7.10 | 14,000 | — | — |
| 1995-06-26 | $7.16 | $7.20 | 20,400 | — | — |
| 1995-06-23 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-22 | $7.25 | $7.29 | 73,200 | — | — |
| 1995-06-21 | $6.88 | $6.91 | 3,200 | — | — |
| 1995-06-20 | $6.88 | $6.91 | 400 | — | — |
| 1995-06-19 | $6.88 | $6.91 | 0 | — | — |
| 1995-06-16 | $6.88 | $6.91 | 0 | — | — |
| 1995-06-15 | $6.88 | $6.91 | 0 | — | — |
| 1995-06-14 | $6.88 | $6.91 | 0 | — | — |
| 1995-06-13 | $6.88 | $6.91 | 31,200 | — | — |
| 1995-06-12 | $6.81 | $6.85 | 3,600 | — | — |
| 1995-06-09 | $6.97 | $7.01 | 0 | — | — |
| 1995-06-08 | $6.97 | $7.01 | 2,000 | — | — |
| 1995-06-07 | $6.97 | $7.01 | 21,200 | — | — |
| 1995-06-06 | $6.88 | $6.91 | 1,600 | — | — |
| 1995-06-05 | $6.78 | $6.82 | 0 | — | — |
| 1995-06-02 | $6.78 | $6.82 | 400 | — | — |
| 1995-06-01 | $6.88 | $6.91 | 0 | — | — |
| 1995-05-31 | $6.88 | $6.91 | 400 | — | — |
| 1995-05-30 | $6.88 | $6.91 | 0 | — | — |
| 1995-05-26 | $6.88 | $6.91 | 1,200 | — | — |
| 1995-05-25 | $6.84 | $6.88 | 20,000 | — | — |
| 1995-05-24 | $6.50 | $6.54 | 400 | — | — |
| 1995-05-23 | $6.50 | $6.54 | 0 | — | — |
| 1995-05-22 | $6.50 | $6.54 | 2,000 | — | — |
| 1995-05-19 | $6.50 | $6.54 | 800 | — | — |
| 1995-05-18 | $6.78 | $6.82 | 0 | — | — |
| 1995-05-17 | $6.78 | $6.82 | 4,000 | — | — |
| 1995-05-16 | $6.75 | $6.79 | 0 | — | — |
| 1995-05-15 | $6.75 | $6.79 | 800 | — | — |
| 1995-05-12 | $6.75 | $6.79 | 51,200 | — | — |
| 1995-05-11 | $6.56 | $6.60 | 0 | — | — |
| 1995-05-10 | $6.56 | $6.60 | 400 | — | — |
| 1995-05-09 | $6.63 | $6.66 | 0 | — | — |
| 1995-05-08 | $6.63 | $6.66 | 400 | — | — |
| 1995-05-05 | $6.75 | $6.75 | 0 | — | — |
| 1995-05-04 | $6.75 | $6.75 | 0 | — | — |
| 1995-05-03 | $6.75 | $6.75 | 800 | — | — |
| 1995-05-02 | $6.63 | $6.63 | 2,400 | — | — |
| 1995-05-01 | $6.50 | $6.50 | 0 | — | — |
| 1995-04-28 | $6.50 | $6.50 | 800 | — | — |
| 1995-04-27 | $6.50 | $6.50 | 0 | — | — |
| 1995-04-26 | $6.50 | $6.50 | 800 | — | — |
| 1995-04-25 | $6.41 | $6.41 | 0 | — | — |
| 1995-04-24 | $6.41 | $6.41 | 400 | — | — |
| 1995-04-21 | $6.41 | $6.41 | 400 | — | — |
| 1995-04-20 | $6.41 | $6.41 | 400 | — | — |
| 1995-04-19 | $6.38 | $6.37 | 0 | — | — |
| 1995-04-18 | $6.38 | $6.37 | 2,400 | — | — |
| 1995-04-17 | $6.25 | $6.25 | 4,000 | — | — |
| 1995-04-13 | $6.31 | $6.31 | 0 | — | — |
| 1995-04-12 | $6.31 | $6.31 | 3,200 | — | — |
| 1995-04-11 | $6.31 | $6.31 | 1,600 | — | — |
| 1995-04-10 | $6.28 | $6.28 | 0 | — | — |
| 1995-04-07 | $6.28 | $6.28 | 3,200 | — | — |
| 1995-04-06 | $6.25 | $6.25 | 0 | — | — |
| 1995-04-05 | $6.25 | $6.25 | 0 | — | — |
| 1995-04-04 | $6.25 | $6.25 | 4,000 | — | — |
| 1995-04-03 | $6.19 | $6.19 | 1,600 | — | — |
| 1995-03-31 | $6.13 | $6.13 | 4,400 | — | — |
| 1995-03-30 | $6.22 | $6.22 | 800 | — | — |
| 1995-03-29 | $6.16 | $6.16 | 400 | — | — |
| 1995-03-28 | $6.16 | $6.16 | 0 | — | — |
| 1995-03-27 | $6.16 | $6.16 | 4,800 | — | — |
| 1995-03-24 | $6.13 | $6.13 | 0 | — | — |
| 1995-03-23 | $6.13 | $6.13 | 400 | — | — |
| 1995-03-22 | $6.16 | $6.16 | 0 | — | — |
| 1995-03-21 | $6.16 | $6.16 | 400 | — | — |
| 1995-03-20 | $6.16 | $6.16 | 4,000 | — | — |
| 1995-03-17 | $6.13 | $6.13 | 0 | — | — |
| 1995-03-16 | $6.13 | $6.13 | 49,200 | — | — |
| 1995-03-15 | $6.03 | $6.03 | 28,800 | — | — |
| 1995-03-14 | $5.72 | $5.72 | 40,000 | — | — |
| 1995-03-13 | $5.69 | $5.69 | 800 | — | — |
| 1995-03-10 | $5.75 | $5.75 | 22,000 | — | — |
| 1995-03-09 | $5.94 | $5.94 | 27,600 | — | — |
| 1995-03-08 | $6.06 | $6.06 | 0 | — | — |
| 1995-03-07 | $6.06 | $6.06 | 0 | — | — |
| 1995-03-06 | $6.06 | $6.06 | 800 | — | — |
| 1995-03-03 | $5.91 | $5.91 | 8,000 | — | — |
| 1995-03-02 | $5.84 | $5.84 | 400 | — | — |
| 1995-03-01 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-28 | $5.88 | $5.87 | 3,200 | — | — |
| 1995-02-27 | $5.94 | $5.94 | 0 | — | — |
| 1995-02-24 | $5.94 | $5.94 | 5,600 | — | — |
| 1995-02-23 | $5.78 | $5.78 | 0 | — | — |
| 1995-02-22 | $5.78 | $5.78 | 400 | — | — |
| 1995-02-21 | $5.75 | $5.75 | 800 | — | — |
| 1995-02-17 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-16 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-15 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-14 | $5.88 | $5.87 | 400 | — | — |
| 1995-02-13 | $6.06 | $6.06 | 0 | — | — |
| 1995-02-10 | $6.06 | $6.06 | 36,800 | — | — |
| 1995-02-09 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-08 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-07 | $5.88 | $5.87 | 0 | — | — |
| 1995-02-06 | $5.88 | $5.87 | 400 | — | — |
| 1995-02-03 | $5.94 | $5.94 | 400 | — | — |
| 1995-02-02 | $5.94 | $5.94 | 6,000 | — | — |
| 1995-02-01 | $5.88 | $5.87 | 2,000 | — | — |
| 1995-01-31 | $6.00 | $6.00 | 0 | — | — |
| 1995-01-30 | $6.00 | $6.00 | 0 | — | — |
| 1995-01-27 | $6.00 | $6.00 | 0 | — | — |
| 1995-01-26 | $6.00 | $6.00 | 0 | — | — |
| 1995-01-25 | $6.00 | $6.00 | 4,000 | — | — |
| 1995-01-24 | $6.00 | $6.00 | 0 | — | — |
| 1995-01-23 | $6.00 | $6.00 | 37,600 | — | — |
| 1995-01-20 | $6.03 | $6.03 | 0 | — | — |
| 1995-01-19 | $6.03 | $6.03 | 2,000 | — | — |
| 1995-01-18 | $6.13 | $6.13 | 400 | — | — |
| 1995-01-17 | $6.19 | $6.19 | 66,000 | — | — |
| 1995-01-16 | $6.13 | $6.13 | 0 | — | — |
| 1995-01-13 | $6.13 | $6.13 | 39,600 | — | — |
| 1995-01-12 | $6.13 | $6.13 | 0 | — | — |
| 1995-01-11 | $6.13 | $6.13 | 4,000 | — | — |
| 1995-01-10 | $6.09 | $6.09 | 0 | — | — |
| 1995-01-09 | $6.09 | $6.09 | 2,000 | — | — |
| 1995-01-06 | $6.25 | $6.25 | 0 | — | — |
| 1995-01-05 | $6.25 | $6.25 | 4,000 | — | — |
| 1995-01-04 | $6.25 | $6.25 | 0 | — | — |
| 1995-01-03 | $6.25 | $6.25 | 400 | — | — |