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
- 1980-03-17 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 | $6.98 | $7.01 | 948,000 | — | — |
| 1995-12-28 | $6.54 | $6.57 | 285,000 | — | — |
| 1995-12-27 | $6.56 | $6.59 | 655,800 | — | — |
| 1995-12-26 | $6.60 | $6.63 | 78,000 | — | — |
| 1995-12-22 | $6.63 | $6.65 | 150,600 | — | — |
| 1995-12-21 | $6.63 | $6.65 | 265,800 | — | — |
| 1995-12-20 | $6.73 | $6.76 | 180,000 | — | — |
| 1995-12-19 | $6.79 | $6.82 | 524,400 | — | — |
| 1995-12-18 | $6.90 | $6.93 | 438,600 | — | — |
| 1995-12-15 | $7.23 | $7.26 | 405,600 | — | — |
| 1995-12-14 | $7.13 | $7.16 | 196,800 | — | — |
| 1995-12-13 | $6.96 | $6.99 | 790,800 | — | — |
| 1995-12-12 | $6.92 | $6.95 | 365,400 | — | — |
| 1995-12-11 | $6.73 | $6.76 | 310,800 | — | — |
| 1995-12-08 | $6.73 | $6.76 | 775,800 | — | — |
| 1995-12-07 | $6.73 | $6.76 | 426,000 | — | — |
| 1995-12-06 | $6.69 | $6.72 | 406,800 | — | — |
| 1995-12-05 | $6.71 | $6.74 | 174,600 | — | — |
| 1995-12-04 | $6.75 | $6.78 | 722,400 | — | — |
| 1995-12-01 | $6.67 | $6.70 | 137,400 | — | — |
| 1995-11-30 | $6.69 | $6.72 | 250,200 | — | — |
| 1995-11-29 | $6.69 | $6.72 | 336,600 | — | — |
| 1995-11-28 | $6.67 | $6.70 | 300,000 | — | — |
| 1995-11-27 | $6.81 | $6.84 | 815,400 | — | — |
| 1995-11-24 | $6.50 | $6.53 | 440,400 | — | — |
| 1995-11-22 | $6.29 | $6.32 | 142,800 | — | — |
| 1995-11-21 | $6.21 | $6.24 | 308,400 | — | — |
| 1995-11-20 | $6.31 | $6.34 | 360,000 | — | — |
| 1995-11-17 | $6.46 | $6.49 | 102,600 | — | — |
| 1995-11-16 | $6.42 | $6.45 | 157,800 | — | — |
| 1995-11-15 | $6.35 | $6.38 | 257,400 | — | — |
| 1995-11-14 | $6.31 | $6.34 | 123,600 | — | — |
| 1995-11-13 | $6.29 | $6.32 | 162,000 | — | — |
| 1995-11-10 | $6.31 | $6.34 | 172,800 | — | — |
| 1995-11-09 | $6.23 | $6.26 | 109,200 | — | — |
| 1995-11-08 | $6.13 | $6.15 | 908,400 | — | — |
| 1995-11-07 | $6.10 | $6.13 | 745,200 | — | — |
| 1995-11-06 | $6.08 | $6.11 | 344,400 | — | — |
| 1995-11-03 | $6.06 | $6.09 | 322,800 | — | — |
| 1995-11-02 | $5.98 | $6.01 | 483,000 | — | — |
| 1995-11-01 | $5.94 | $5.96 | 328,200 | — | — |
| 1995-10-31 | $6.08 | $6.11 | 328,200 | — | — |
| 1995-10-30 | $6.15 | $6.17 | 148,200 | — | — |
| 1995-10-27 | $6.17 | $6.19 | 523,200 | — | — |
| 1995-10-26 | $6.21 | $6.24 | 4,900,200 | — | — |
| 1995-10-25 | $5.98 | $6.01 | 952,200 | — | — |
| 1995-10-24 | $5.77 | $5.80 | 666,000 | — | — |
| 1995-10-23 | $5.79 | $5.82 | 451,200 | — | — |
| 1995-10-20 | $5.75 | $5.78 | 303,600 | — | — |
| 1995-10-19 | $5.83 | $5.86 | 303,600 | — | — |
| 1995-10-18 | $5.90 | $5.92 | 366,000 | — | — |
| 1995-10-17 | $5.56 | $5.59 | 481,200 | — | — |
| 1995-10-16 | $5.35 | $5.38 | 98,400 | — | — |
| 1995-10-13 | $5.31 | $5.34 | 1,402,800 | — | — |
| 1995-10-12 | $5.33 | $5.36 | 250,800 | — | — |
| 1995-10-11 | $5.33 | $5.36 | 964,800 | — | — |
| 1995-10-10 | $5.33 | $5.36 | 1,882,800 | — | — |
| 1995-10-09 | $5.50 | $5.52 | 326,400 | — | — |
| 1995-10-06 | $5.58 | $5.61 | 325,200 | — | — |
| 1995-10-05 | $5.63 | $5.65 | 927,000 | — | — |
| 1995-10-04 | $5.67 | $5.69 | 802,200 | — | — |
| 1995-10-03 | $5.58 | $5.61 | 284,400 | — | — |
| 1995-10-02 | $5.67 | $5.69 | 648,000 | — | — |
| 1995-09-29 | $5.69 | $5.71 | 879,600 | — | — |
| 1995-09-28 | $5.73 | $5.75 | 376,200 | — | — |
| 1995-09-27 | $5.81 | $5.84 | 738,000 | — | — |
| 1995-09-26 | $5.85 | $5.88 | 544,800 | — | — |
| 1995-09-25 | $5.92 | $5.94 | 626,400 | — | — |
| 1995-09-22 | $5.83 | $5.86 | 562,200 | — | — |
| 1995-09-21 | $5.94 | $5.96 | 851,400 | — | — |
| 1995-09-20 | $5.88 | $5.90 | 670,200 | — | — |
| 1995-09-19 | $5.71 | $5.73 | 517,200 | — | — |
| 1995-09-18 | $5.69 | $5.71 | 187,200 | — | — |
| 1995-09-15 | $5.65 | $5.67 | 336,600 | — | — |
| 1995-09-14 | $5.69 | $5.71 | 266,400 | — | — |
| 1995-09-13 | $5.63 | $5.65 | 705,000 | — | — |
| 1995-09-12 | $5.71 | $5.73 | 462,000 | — | — |
| 1995-09-11 | $5.40 | $5.42 | 193,200 | — | — |
| 1995-09-08 | $5.25 | $5.27 | 505,800 | — | — |
| 1995-09-07 | $4.98 | $5.00 | 500,400 | — | — |
| 1995-09-06 | $4.79 | $4.81 | 549,600 | — | — |
| 1995-09-05 | $4.67 | $4.69 | 365,400 | — | — |
| 1995-09-01 | $4.69 | $4.71 | 121,800 | — | — |
| 1995-08-31 | $4.73 | $4.75 | 76,800 | — | — |
| 1995-08-30 | $4.69 | $4.71 | 102,000 | — | — |
| 1995-08-29 | $4.65 | $4.67 | 87,600 | — | — |
| 1995-08-28 | $4.67 | $4.69 | 126,600 | — | — |
| 1995-08-25 | $4.67 | $4.69 | 334,200 | — | — |
| 1995-08-24 | $4.63 | $4.65 | 342,000 | — | — |
| 1995-08-23 | $4.56 | $4.58 | 278,400 | — | — |
| 1995-08-22 | $4.52 | $4.54 | 144,000 | — | — |
| 1995-08-21 | $4.54 | $4.56 | 214,200 | — | — |
| 1995-08-18 | $4.63 | $4.65 | 318,000 | — | — |
| 1995-08-17 | $4.60 | $4.62 | 369,000 | — | — |
| 1995-08-16 | $4.58 | $4.60 | 409,800 | — | — |
| 1995-08-15 | $4.56 | $4.58 | 177,000 | — | — |
| 1995-08-14 | $4.58 | $4.60 | 491,400 | — | — |
| 1995-08-11 | $4.60 | $4.62 | 889,800 | — | — |
| 1995-08-10 | $4.60 | $4.62 | 205,800 | — | — |
| 1995-08-09 | $4.65 | $4.67 | 177,600 | — | — |
| 1995-08-08 | $4.63 | $4.65 | 163,800 | — | — |
| 1995-08-07 | $4.63 | $4.65 | 249,600 | — | — |
| 1995-08-04 | $4.63 | $4.65 | 1,318,200 | — | — |
| 1995-08-03 | $4.48 | $4.50 | 249,600 | — | — |
| 1995-08-02 | $4.52 | $4.54 | 156,000 | — | — |
| 1995-08-01 | $4.50 | $4.52 | 157,200 | — | — |
| 1995-07-31 | $4.60 | $4.62 | 168,000 | — | — |
| 1995-07-28 | $4.63 | $4.65 | 866,400 | — | — |
| 1995-07-27 | $4.63 | $4.65 | 260,400 | — | — |
| 1995-07-26 | $4.65 | $4.67 | 297,600 | — | — |
| 1995-07-25 | $4.60 | $4.62 | 183,600 | — | — |
| 1995-07-24 | $4.65 | $4.67 | 166,800 | — | — |
| 1995-07-21 | $4.75 | $4.77 | 400,200 | — | — |
| 1995-07-20 | $4.63 | $4.65 | 127,200 | — | — |
| 1995-07-19 | $4.60 | $4.62 | 565,800 | — | — |
| 1995-07-18 | $4.67 | $4.69 | 742,800 | — | — |
| 1995-07-17 | $4.92 | $4.94 | 804,600 | — | — |
| 1995-07-14 | $4.88 | $4.90 | 699,000 | — | — |
| 1995-07-13 | $4.81 | $4.83 | 289,800 | — | — |
| 1995-07-12 | $4.65 | $4.67 | 846,600 | — | — |
| 1995-07-11 | $4.67 | $4.69 | 755,400 | — | — |
| 1995-07-10 | $4.65 | $4.67 | 423,600 | — | — |
| 1995-07-07 | $4.50 | $4.52 | 1,024,800 | — | — |
| 1995-07-06 | $4.31 | $4.33 | 266,400 | — | — |
| 1995-07-05 | $4.21 | $4.23 | 160,800 | — | — |
| 1995-07-03 | $4.23 | $4.25 | 70,800 | — | — |
| 1995-06-30 | $4.27 | $4.29 | 230,400 | — | — |
| 1995-06-29 | $4.25 | $4.27 | 195,600 | — | — |
| 1995-06-28 | $4.15 | $4.16 | 477,600 | — | — |
| 1995-06-27 | $4.08 | $4.10 | 695,400 | — | — |
| 1995-06-26 | $4.19 | $4.21 | 1,130,400 | — | — |
| 1995-06-23 | $4.17 | $4.19 | 842,400 | — | — |
| 1995-06-22 | $4.06 | $4.08 | 1,125,600 | — | — |
| 1995-06-21 | $3.90 | $3.91 | 804,600 | — | — |
| 1995-06-20 | $3.88 | $3.89 | 1,712,400 | — | — |
| 1995-06-19 | $3.73 | $3.75 | 294,600 | — | — |
| 1995-06-16 | $3.60 | $3.62 | 462,600 | — | — |
| 1995-06-15 | $3.73 | $3.75 | 3,103,200 | — | — |
| 1995-06-14 | $3.58 | $3.60 | 1,977,600 | — | — |
| 1995-06-13 | $3.40 | $3.41 | 1,002,600 | — | — |
| 1995-06-12 | $3.31 | $3.33 | 1,530,000 | — | — |
| 1995-06-09 | $3.35 | $3.37 | 1,640,400 | — | — |
| 1995-06-08 | $3.27 | $3.29 | 3,938,400 | — | — |
| 1995-06-07 | $3.33 | $3.35 | 1,042,800 | — | — |
| 1995-06-06 | $3.31 | $3.33 | 771,000 | — | — |
| 1995-06-05 | $3.44 | $3.45 | 870,600 | — | — |
| 1995-06-02 | $3.44 | $3.45 | 2,496,600 | — | — |
| 1995-06-01 | $3.60 | $3.62 | 1,540,800 | — | — |
| 1995-05-31 | $3.58 | $3.60 | 417,600 | — | — |
| 1995-05-30 | $3.67 | $3.68 | 195,000 | — | — |
| 1995-05-26 | $3.67 | $3.68 | 750,600 | — | — |
| 1995-05-25 | $3.75 | $3.77 | 324,000 | — | — |
| 1995-05-24 | $3.85 | $3.87 | 432,600 | — | — |
| 1995-05-23 | $3.85 | $3.87 | 813,600 | — | — |
| 1995-05-22 | $3.75 | $3.77 | 356,400 | — | — |
| 1995-05-19 | $3.73 | $3.75 | 186,600 | — | — |
| 1995-05-18 | $3.79 | $3.81 | 557,400 | — | — |
| 1995-05-17 | $3.83 | $3.85 | 487,800 | — | — |
| 1995-05-16 | $3.90 | $3.91 | 576,600 | — | — |
| 1995-05-15 | $3.83 | $3.85 | 1,406,400 | — | — |
| 1995-05-12 | $3.67 | $3.68 | 1,356,000 | — | — |
| 1995-05-11 | $3.54 | $3.56 | 1,335,600 | — | — |
| 1995-05-10 | $3.58 | $3.60 | 980,400 | — | — |
| 1995-05-09 | $3.58 | $3.60 | 3,202,800 | — | — |
| 1995-05-08 | $3.50 | $3.52 | 2,220,000 | — | — |
| 1995-05-05 | $3.67 | $3.68 | 1,363,800 | — | — |
| 1995-05-04 | $4.33 | $4.35 | 74,400 | — | — |
| 1995-05-03 | $4.40 | $4.42 | 190,800 | — | — |
| 1995-05-02 | $4.35 | $4.37 | 114,000 | — | — |
| 1995-05-01 | $4.38 | $4.39 | 94,200 | — | — |
| 1995-04-28 | $4.40 | $4.42 | 144,600 | — | — |
| 1995-04-27 | $4.42 | $4.44 | 259,200 | — | — |
| 1995-04-26 | $4.44 | $4.46 | 192,600 | — | — |
| 1995-04-25 | $4.44 | $4.46 | 352,800 | — | — |
| 1995-04-24 | $4.52 | $4.54 | 354,600 | — | — |
| 1995-04-21 | $4.40 | $4.42 | 49,200 | — | — |
| 1995-04-20 | $4.40 | $4.42 | 459,600 | — | — |
| 1995-04-19 | $4.33 | $4.35 | 165,000 | — | — |
| 1995-04-18 | $4.44 | $4.46 | 181,200 | — | — |
| 1995-04-17 | $4.65 | $4.67 | 696,000 | — | — |
| 1995-04-13 | $4.58 | $4.60 | 273,000 | — | — |
| 1995-04-12 | $4.56 | $4.58 | 193,200 | — | — |
| 1995-04-11 | $4.54 | $4.56 | 453,000 | — | — |
| 1995-04-10 | $4.44 | $4.46 | 678,000 | — | — |
| 1995-04-07 | $4.31 | $4.33 | 399,000 | — | — |
| 1995-04-06 | $4.29 | $4.31 | 411,000 | — | — |
| 1995-04-05 | $4.29 | $4.31 | 117,000 | — | — |
| 1995-04-04 | $4.25 | $4.27 | 93,000 | — | — |
| 1995-04-03 | $4.19 | $4.21 | 97,800 | — | — |
| 1995-03-31 | $4.25 | $4.27 | 217,800 | — | — |
| 1995-03-30 | $4.21 | $4.23 | 223,200 | — | — |
| 1995-03-29 | $4.21 | $4.23 | 77,400 | — | — |
| 1995-03-28 | $4.31 | $4.33 | 154,200 | — | — |
| 1995-03-27 | $4.38 | $4.39 | 265,200 | — | — |
| 1995-03-24 | $4.29 | $4.31 | 304,200 | — | — |
| 1995-03-23 | $4.38 | $4.39 | 405,000 | — | — |
| 1995-03-22 | $4.29 | $4.31 | 171,000 | — | — |
| 1995-03-21 | $4.27 | $4.29 | 437,400 | — | — |
| 1995-03-20 | $4.29 | $4.31 | 414,000 | — | — |
| 1995-03-17 | $4.19 | $4.21 | 289,200 | — | — |
| 1995-03-16 | $4.17 | $4.19 | 145,200 | — | — |
| 1995-03-15 | $4.17 | $4.19 | 229,800 | — | — |
| 1995-03-14 | $4.13 | $4.14 | 440,400 | — | — |
| 1995-03-13 | $4.08 | $4.10 | 645,000 | — | — |
| 1995-03-10 | $4.13 | $4.14 | 222,600 | — | — |
| 1995-03-09 | $4.17 | $4.19 | 909,600 | — | — |
| 1995-03-08 | $4.15 | $4.16 | 640,200 | — | — |
| 1995-03-07 | $4.15 | $4.16 | 339,000 | — | — |
| 1995-03-06 | $4.13 | $4.14 | 284,400 | — | — |
| 1995-03-03 | $4.15 | $4.16 | 369,600 | — | — |
| 1995-03-02 | $4.08 | $4.10 | 198,600 | — | — |
| 1995-03-01 | $4.13 | $4.14 | 319,200 | — | — |
| 1995-02-28 | $4.10 | $4.12 | 369,000 | — | — |
| 1995-02-27 | $4.08 | $4.10 | 451,800 | — | — |
| 1995-02-24 | $4.13 | $4.14 | 916,800 | — | — |
| 1995-02-23 | $4.04 | $4.06 | 327,600 | — | — |
| 1995-02-22 | $3.94 | $3.96 | 408,000 | — | — |
| 1995-02-21 | $3.83 | $3.85 | 175,800 | — | — |
| 1995-02-17 | $3.71 | $3.72 | 931,800 | — | — |
| 1995-02-16 | $3.77 | $3.79 | 169,800 | — | — |
| 1995-02-15 | $3.79 | $3.81 | 313,200 | — | — |
| 1995-02-14 | $3.81 | $3.83 | 223,200 | — | — |
| 1995-02-13 | $3.85 | $3.87 | 299,400 | — | — |
| 1995-02-10 | $3.79 | $3.81 | 387,600 | — | — |
| 1995-02-09 | $3.75 | $3.77 | 462,000 | — | — |
| 1995-02-08 | $3.67 | $3.68 | 181,200 | — | — |
| 1995-02-07 | $3.56 | $3.58 | 577,200 | — | — |
| 1995-02-06 | $3.54 | $3.56 | 438,600 | — | — |
| 1995-02-03 | $3.73 | $3.75 | 649,200 | — | — |
| 1995-02-02 | $3.75 | $3.77 | 393,600 | — | — |
| 1995-02-01 | $3.90 | $3.91 | 373,800 | — | — |
| 1995-01-31 | $3.88 | $3.89 | 535,200 | — | — |
| 1995-01-30 | $3.94 | $3.96 | 259,200 | — | — |
| 1995-01-27 | $4.00 | $4.02 | 273,000 | — | — |
| 1995-01-26 | $3.96 | $3.98 | 804,600 | — | — |
| 1995-01-25 | $3.81 | $3.83 | 264,000 | — | — |
| 1995-01-24 | $3.79 | $3.81 | 77,400 | — | — |
| 1995-01-23 | $3.79 | $3.81 | 255,600 | — | — |
| 1995-01-20 | $3.81 | $3.83 | 232,200 | — | — |
| 1995-01-19 | $3.85 | $3.87 | 336,000 | — | — |
| 1995-01-18 | $3.94 | $3.96 | 261,600 | — | — |
| 1995-01-17 | $3.85 | $3.87 | 364,200 | — | — |
| 1995-01-16 | $3.81 | $3.83 | 216,600 | — | — |
| 1995-01-13 | $3.83 | $3.85 | 64,200 | — | — |
| 1995-01-12 | $3.83 | $3.85 | 390,600 | — | — |
| 1995-01-11 | $3.81 | $3.83 | 163,800 | — | — |
| 1995-01-10 | $3.75 | $3.77 | 547,800 | — | — |
| 1995-01-09 | $3.60 | $3.62 | 115,200 | — | — |
| 1995-01-06 | $3.69 | $3.70 | 625,800 | — | — |
| 1995-01-05 | $3.81 | $3.83 | 358,200 | — | — |
| 1995-01-04 | $3.85 | $3.87 | 156,000 | — | — |
| 1995-01-03 | $3.88 | $3.89 | 257,400 | — | — |