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
- 1994-02-17 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 | $6.22 | $6.56 | 351,892 | — | — |
| 1995-12-28 | $6.18 | $6.51 | 469,904 | — | — |
| 1995-12-27 | $6.20 | $6.53 | 335,799 | — | — |
| 1995-12-26 | $6.22 | $6.56 | 896,894 | — | — |
| 1995-12-22 | $6.06 | $6.38 | 1,597,459 | — | — |
| 1995-12-21 | $6.11 | $6.43 | 801,948 | — | — |
| 1995-12-20 | $6.34 | $6.68 | 613,665 | — | — |
| 1995-12-19 | $6.45 | $6.80 | 412,507 | — | — |
| 1995-12-18 | $6.48 | $6.83 | 138,396 | — | — |
| 1995-12-15 | $6.59 | $6.95 | 370,666 | — | — |
| 1995-12-14 | $6.52 | $6.88 | 468,295 | — | — |
| 1995-12-13 | $6.52 | $6.88 | 636,194 | — | — |
| 1995-12-12 | $6.76 | $7.12 | 398,024 | — | — |
| 1995-12-11 | $6.71 | $7.07 | 381,395 | — | — |
| 1995-12-08 | $6.85 | $7.22 | 378,713 | — | — |
| 1995-12-07 | $7.06 | $7.44 | 248,899 | — | — |
| 1995-12-06 | $7.15 | $7.54 | 665,161 | — | — |
| 1995-12-05 | $7.08 | $7.42 | 341,163 | — | — |
| 1995-12-04 | $7.06 | $7.39 | 188,283 | — | — |
| 1995-12-01 | $6.97 | $7.29 | 320,779 | — | — |
| 1995-11-30 | $7.13 | $7.46 | 232,270 | — | — |
| 1995-11-29 | $6.87 | $7.20 | 161,999 | — | — |
| 1995-11-28 | $6.76 | $7.07 | 418,944 | — | — |
| 1995-11-27 | $6.69 | $7.00 | 507,453 | — | — |
| 1995-11-24 | $6.55 | $6.85 | 107,820 | — | — |
| 1995-11-22 | $6.62 | $6.93 | 1,770,186 | — | — |
| 1995-11-21 | $6.50 | $6.81 | 1,379,136 | — | — |
| 1995-11-20 | $6.66 | $6.98 | 288,594 | — | — |
| 1995-11-17 | $6.76 | $7.07 | 466,686 | — | — |
| 1995-11-16 | $6.78 | $7.10 | 634,049 | — | — |
| 1995-11-15 | $6.71 | $7.03 | 1,330,858 | — | — |
| 1995-11-14 | $6.92 | $7.25 | 317,561 | — | — |
| 1995-11-13 | $6.90 | $7.22 | 223,687 | — | — |
| 1995-11-10 | $6.94 | $7.27 | 152,880 | — | — |
| 1995-11-09 | $6.94 | $7.27 | 280,548 | — | — |
| 1995-11-08 | $6.99 | $7.32 | 257,482 | — | — |
| 1995-11-07 | $6.85 | $7.17 | 858,809 | — | — |
| 1995-11-06 | $6.90 | $7.22 | 1,067,476 | — | — |
| 1995-11-03 | $7.06 | $7.39 | 146,443 | — | — |
| 1995-11-02 | $7.01 | $7.34 | 267,674 | — | — |
| 1995-11-01 | $7.08 | $7.42 | 233,343 | — | — |
| 1995-10-31 | $6.99 | $7.32 | 432,355 | — | — |
| 1995-10-30 | $7.01 | $7.34 | 100,311 | — | — |
| 1995-10-27 | $6.97 | $7.29 | 71,880 | — | — |
| 1995-10-26 | $6.80 | $7.12 | 233,879 | — | — |
| 1995-10-25 | $6.78 | $7.10 | 153,416 | — | — |
| 1995-10-24 | $6.87 | $7.20 | 479,560 | — | — |
| 1995-10-23 | $6.80 | $7.12 | 447,911 | — | — |
| 1995-10-20 | $6.80 | $7.12 | 195,793 | — | — |
| 1995-10-19 | $6.76 | $7.07 | 292,885 | — | — |
| 1995-10-18 | $6.85 | $7.17 | 1,774,478 | — | — |
| 1995-10-17 | $6.57 | $6.88 | 920,497 | — | — |
| 1995-10-16 | $6.52 | $6.83 | 569,142 | — | — |
| 1995-10-13 | $6.64 | $6.95 | 389,441 | — | — |
| 1995-10-12 | $6.66 | $6.98 | 736,505 | — | — |
| 1995-10-11 | $6.64 | $6.95 | 684,472 | — | — |
| 1995-10-10 | $6.71 | $7.03 | 1,129,164 | — | — |
| 1995-10-09 | $6.76 | $7.07 | 315,415 | — | — |
| 1995-10-06 | $6.92 | $7.25 | 324,534 | — | — |
| 1995-10-05 | $7.08 | $7.42 | 464,540 | — | — |
| 1995-10-04 | $7.11 | $7.44 | 460,248 | — | — |
| 1995-10-03 | $7.11 | $7.44 | 440,401 | — | — |
| 1995-10-02 | $7.08 | $7.42 | 552,513 | — | — |
| 1995-09-29 | $7.29 | $7.64 | 258,018 | — | — |
| 1995-09-28 | $7.20 | $7.54 | 966,093 | — | — |
| 1995-09-27 | $7.08 | $7.42 | 567,533 | — | — |
| 1995-09-26 | $7.08 | $7.42 | 251,045 | — | — |
| 1995-09-25 | $7.18 | $7.51 | 164,681 | — | — |
| 1995-09-22 | $7.39 | $7.73 | 173,264 | — | — |
| 1995-09-21 | $7.39 | $7.73 | 115,330 | — | — |
| 1995-09-20 | $7.39 | $7.73 | 133,569 | — | — |
| 1995-09-19 | $7.36 | $7.71 | 542,321 | — | — |
| 1995-09-18 | $7.43 | $7.78 | 271,429 | — | — |
| 1995-09-15 | $7.20 | $7.54 | 562,168 | — | — |
| 1995-09-14 | $7.22 | $7.56 | 368,521 | — | — |
| 1995-09-13 | $7.25 | $7.59 | 53,642 | — | — |
| 1995-09-12 | $7.25 | $7.59 | 268,746 | — | — |
| 1995-09-11 | $7.25 | $7.59 | 79,927 | — | — |
| 1995-09-08 | $7.25 | $7.59 | 126,595 | — | — |
| 1995-09-07 | $7.22 | $7.56 | 120,695 | — | — |
| 1995-09-06 | $7.27 | $7.61 | 315,951 | — | — |
| 1995-09-05 | $7.32 | $7.61 | 298,250 | — | — |
| 1995-09-01 | $7.25 | $7.54 | 156,098 | — | — |
| 1995-08-31 | $7.18 | $7.47 | 383,004 | — | — |
| 1995-08-30 | $7.22 | $7.51 | 104,602 | — | — |
| 1995-08-29 | $7.22 | $7.51 | 48,814 | — | — |
| 1995-08-28 | $7.20 | $7.49 | 102,993 | — | — |
| 1995-08-25 | $7.18 | $7.47 | 51,496 | — | — |
| 1995-08-24 | $7.15 | $7.44 | 230,661 | — | — |
| 1995-08-23 | $7.04 | $7.32 | 262,309 | — | — |
| 1995-08-22 | $7.13 | $7.42 | 114,794 | — | — |
| 1995-08-21 | $7.11 | $7.39 | 119,622 | — | — |
| 1995-08-18 | $7.08 | $7.37 | 81,536 | — | — |
| 1995-08-17 | $7.15 | $7.44 | 470,977 | — | — |
| 1995-08-16 | $7.13 | $7.42 | 107,820 | — | — |
| 1995-08-15 | $7.11 | $7.39 | 612,055 | — | — |
| 1995-08-14 | $7.15 | $7.44 | 168,436 | — | — |
| 1995-08-11 | $7.13 | $7.42 | 216,177 | — | — |
| 1995-08-10 | $7.29 | $7.59 | 290,203 | — | — |
| 1995-08-09 | $7.43 | $7.73 | 288,058 | — | — |
| 1995-08-08 | $7.29 | $7.59 | 218,323 | — | — |
| 1995-08-07 | $7.25 | $7.54 | 285,376 | — | — |
| 1995-08-04 | $7.32 | $7.61 | 242,462 | — | — |
| 1995-08-03 | $7.25 | $7.54 | 734,359 | — | — |
| 1995-08-02 | $7.20 | $7.49 | 272,501 | — | — |
| 1995-08-01 | $7.18 | $7.47 | 331,508 | — | — |
| 1995-07-31 | $7.25 | $7.54 | 335,799 | — | — |
| 1995-07-28 | $7.22 | $7.51 | 296,104 | — | — |
| 1995-07-27 | $7.22 | $7.51 | 121,231 | — | — |
| 1995-07-26 | $7.11 | $7.39 | 203,840 | — | — |
| 1995-07-25 | $7.20 | $7.49 | 757,425 | — | — |
| 1995-07-24 | $7.15 | $7.44 | 361,547 | — | — |
| 1995-07-21 | $7.15 | $7.44 | 222,614 | — | — |
| 1995-07-20 | $7.08 | $7.37 | 381,395 | — | — |
| 1995-07-19 | $6.92 | $7.20 | 593,817 | — | — |
| 1995-07-18 | $7.13 | $7.42 | 365,302 | — | — |
| 1995-07-17 | $7.08 | $7.37 | 252,654 | — | — |
| 1995-07-14 | $7.01 | $7.30 | 143,224 | — | — |
| 1995-07-13 | $7.06 | $7.34 | 97,628 | — | — |
| 1995-07-12 | $7.11 | $7.39 | 865,782 | — | — |
| 1995-07-11 | $6.87 | $7.15 | 482,242 | — | — |
| 1995-07-10 | $7.06 | $7.34 | 705,929 | — | — |
| 1995-07-07 | $6.92 | $7.20 | 885,093 | — | — |
| 1995-07-06 | $6.64 | $6.91 | 667,307 | — | — |
| 1995-07-05 | $6.66 | $6.93 | 151,270 | — | — |
| 1995-07-03 | $6.59 | $6.86 | 190,966 | — | — |
| 1995-06-30 | $6.62 | $6.88 | 496,189 | — | — |
| 1995-06-29 | $6.43 | $6.69 | 202,767 | — | — |
| 1995-06-28 | $6.43 | $6.69 | 1,184,952 | — | — |
| 1995-06-27 | $6.43 | $6.69 | 746,160 | — | — |
| 1995-06-26 | $6.55 | $6.81 | 201,694 | — | — |
| 1995-06-23 | $6.59 | $6.86 | 299,322 | — | — |
| 1995-06-22 | $6.64 | $6.91 | 1,493,930 | — | — |
| 1995-06-21 | $6.48 | $6.74 | 259,627 | — | — |
| 1995-06-20 | $6.48 | $6.74 | 97,628 | — | — |
| 1995-06-19 | $6.52 | $6.79 | 325,071 | — | — |
| 1995-06-16 | $6.55 | $6.81 | 183,456 | — | — |
| 1995-06-15 | $6.55 | $6.81 | 350,819 | — | — |
| 1995-06-14 | $6.52 | $6.79 | 511,208 | — | — |
| 1995-06-13 | $6.55 | $6.81 | 507,453 | — | — |
| 1995-06-12 | $6.48 | $6.74 | 462,394 | — | — |
| 1995-06-09 | $6.48 | $6.74 | 747,770 | — | — |
| 1995-06-08 | $6.55 | $6.81 | 423,772 | — | — |
| 1995-06-07 | $6.50 | $6.76 | 152,880 | — | — |
| 1995-06-06 | $6.45 | $6.71 | 276,256 | — | — |
| 1995-06-05 | $6.41 | $6.62 | 550,367 | — | — |
| 1995-06-02 | $6.41 | $6.62 | 380,858 | — | — |
| 1995-06-01 | $6.41 | $6.62 | 890,457 | — | — |
| 1995-05-31 | $6.41 | $6.62 | 1,992,264 | — | — |
| 1995-05-30 | $6.48 | $6.69 | 496,725 | — | — |
| 1995-05-26 | $6.50 | $6.71 | 510,672 | — | — |
| 1995-05-25 | $6.52 | $6.74 | 313,806 | — | — |
| 1995-05-24 | $6.52 | $6.74 | 588,453 | — | — |
| 1995-05-23 | $6.48 | $6.69 | 158,780 | — | — |
| 1995-05-22 | $6.41 | $6.62 | 131,959 | — | — |
| 1995-05-19 | $6.38 | $6.59 | 222,078 | — | — |
| 1995-05-18 | $6.38 | $6.59 | 1,658,611 | — | — |
| 1995-05-17 | $6.41 | $6.62 | 293,958 | — | — |
| 1995-05-16 | $6.34 | $6.55 | 656,042 | — | — |
| 1995-05-15 | $6.22 | $6.42 | 211,350 | — | — |
| 1995-05-12 | $6.27 | $6.47 | 115,867 | — | — |
| 1995-05-11 | $6.06 | $6.26 | 357,792 | — | — |
| 1995-05-10 | $6.06 | $6.26 | 1,240,740 | — | — |
| 1995-05-09 | $6.11 | $6.30 | 223,687 | — | — |
| 1995-05-08 | $6.11 | $6.30 | 256,409 | — | — |
| 1995-05-05 | $6.18 | $6.38 | 129,277 | — | — |
| 1995-05-04 | $6.25 | $6.45 | 141,078 | — | — |
| 1995-05-03 | $6.25 | $6.45 | 247,290 | — | — |
| 1995-05-02 | $6.29 | $6.50 | 994,523 | — | — |
| 1995-05-01 | $6.27 | $6.47 | 964,483 | — | — |
| 1995-04-28 | $6.18 | $6.38 | 1,099,125 | — | — |
| 1995-04-27 | $6.11 | $6.30 | 406,606 | — | — |
| 1995-04-26 | $5.99 | $6.18 | 154,489 | — | — |
| 1995-04-25 | $5.94 | $6.14 | 153,953 | — | — |
| 1995-04-24 | $6.04 | $6.23 | 123,377 | — | — |
| 1995-04-21 | $5.90 | $6.09 | 260,164 | — | — |
| 1995-04-20 | $5.78 | $5.97 | 292,349 | — | — |
| 1995-04-19 | $5.76 | $5.94 | 1,758,922 | — | — |
| 1995-04-18 | $5.99 | $6.18 | 205,449 | — | — |
| 1995-04-17 | $6.11 | $6.30 | 988,086 | — | — |
| 1995-04-13 | $6.15 | $6.35 | 683,936 | — | — |
| 1995-04-12 | $6.04 | $6.23 | 457,566 | — | — |
| 1995-04-11 | $5.97 | $6.16 | 180,237 | — | — |
| 1995-04-10 | $5.97 | $6.16 | 687,691 | — | — |
| 1995-04-07 | $5.94 | $6.14 | 192,038 | — | — |
| 1995-04-06 | $5.92 | $6.11 | 858,809 | — | — |
| 1995-04-05 | $5.87 | $6.06 | 257,482 | — | — |
| 1995-04-04 | $5.94 | $6.14 | 990,768 | — | — |
| 1995-04-03 | $5.85 | $6.04 | 798,193 | — | — |
| 1995-03-31 | $5.80 | $5.99 | 591,671 | — | — |
| 1995-03-30 | $5.80 | $5.99 | 650,678 | — | — |
| 1995-03-29 | $5.76 | $5.94 | 682,326 | — | — |
| 1995-03-28 | $5.69 | $5.87 | 908,696 | — | — |
| 1995-03-27 | $5.71 | $5.90 | 445,229 | — | — |
| 1995-03-24 | $5.78 | $5.97 | 1,746,048 | — | — |
| 1995-03-23 | $5.76 | $5.94 | 434,500 | — | — |
| 1995-03-22 | $5.62 | $5.80 | 804,094 | — | — |
| 1995-03-21 | $5.73 | $5.92 | 675,353 | — | — |
| 1995-03-20 | $5.57 | $5.75 | 565,923 | — | — |
| 1995-03-17 | $5.43 | $5.61 | 244,608 | — | — |
| 1995-03-16 | $5.41 | $5.58 | 875,974 | — | — |
| 1995-03-15 | $5.34 | $5.51 | 451,129 | — | — |
| 1995-03-14 | $5.34 | $5.51 | 440,401 | — | — |
| 1995-03-13 | $5.45 | $5.63 | 174,337 | — | — |
| 1995-03-10 | $5.45 | $5.63 | 343,845 | — | — |
| 1995-03-09 | $5.38 | $5.56 | 194,721 | — | — |
| 1995-03-08 | $5.36 | $5.53 | 456,494 | — | — |
| 1995-03-07 | $5.38 | $5.56 | 191,502 | — | — |
| 1995-03-06 | $5.41 | $5.58 | 1,767,504 | — | — |
| 1995-03-03 | $5.38 | $5.51 | 229,588 | — | — |
| 1995-03-02 | $5.34 | $5.46 | 435,573 | — | — |
| 1995-03-01 | $5.55 | $5.68 | 337,408 | — | — |
| 1995-02-28 | $5.59 | $5.73 | 600,254 | — | — |
| 1995-02-27 | $5.52 | $5.65 | 195,793 | — | — |
| 1995-02-24 | $5.57 | $5.70 | 415,726 | — | — |
| 1995-02-23 | $5.64 | $5.77 | 1,608,724 | — | — |
| 1995-02-22 | $5.62 | $5.75 | 596,499 | — | — |
| 1995-02-21 | $5.66 | $5.80 | 276,793 | — | — |
| 1995-02-17 | $5.66 | $5.80 | 249,435 | — | — |
| 1995-02-16 | $5.57 | $5.70 | 691,982 | — | — |
| 1995-02-15 | $5.55 | $5.68 | 2,027,668 | — | — |
| 1995-02-14 | $5.43 | $5.56 | 410,898 | — | — |
| 1995-02-13 | $5.50 | $5.63 | 229,588 | — | — |
| 1995-02-10 | $5.48 | $5.61 | 107,820 | — | — |
| 1995-02-09 | $5.48 | $5.61 | 143,224 | — | — |
| 1995-02-08 | $5.34 | $5.46 | 168,436 | — | — |
| 1995-02-07 | $5.45 | $5.58 | 119,622 | — | — |
| 1995-02-06 | $5.41 | $5.53 | 114,794 | — | — |
| 1995-02-03 | $5.52 | $5.65 | 586,307 | — | — |
| 1995-02-02 | $5.55 | $5.68 | 185,601 | — | — |
| 1995-02-01 | $5.36 | $5.49 | 380,322 | — | — |
| 1995-01-31 | $5.36 | $5.49 | 192,575 | — | — |
| 1995-01-30 | $5.45 | $5.58 | 429,673 | — | — |
| 1995-01-27 | $5.59 | $5.73 | 298,786 | — | — |
| 1995-01-26 | $5.71 | $5.84 | 67,589 | — | — |
| 1995-01-25 | $5.73 | $5.87 | 108,893 | — | — |
| 1995-01-24 | $5.73 | $5.87 | 159,853 | — | — |
| 1995-01-23 | $5.76 | $5.89 | 194,184 | — | — |
| 1995-01-20 | $5.73 | $5.87 | 3,143,958 | — | — |
| 1995-01-19 | $5.87 | $6.01 | 563,778 | — | — |
| 1995-01-18 | $5.76 | $5.89 | 1,285,799 | — | — |
| 1995-01-17 | $5.66 | $5.80 | 229,051 | — | — |
| 1995-01-16 | $5.55 | $5.68 | 708,611 | — | — |
| 1995-01-13 | $5.52 | $5.65 | 750,988 | — | — |
| 1995-01-12 | $5.64 | $5.77 | 81,536 | — | — |
| 1995-01-11 | $5.62 | $5.75 | 759,034 | — | — |
| 1995-01-10 | $5.66 | $5.80 | 1,081,423 | — | — |
| 1995-01-09 | $5.57 | $5.70 | 854,517 | — | — |
| 1995-01-06 | $5.55 | $5.68 | 545,003 | — | — |
| 1995-01-05 | $5.57 | $5.70 | 100,311 | — | — |
| 1995-01-04 | $5.52 | $5.65 | 203,303 | — | — |
| 1995-01-03 | $5.59 | $5.73 | 243,535 | — | — |