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
- 1973-02-21 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 | $4.81 | $5.78 | 86,200 | — | — |
| 1995-12-28 | $4.75 | $5.70 | 9,600 | — | — |
| 1995-12-27 | $4.75 | $5.70 | 13,400 | — | — |
| 1995-12-26 | $4.69 | $5.63 | 44,800 | — | — |
| 1995-12-22 | $4.69 | $5.63 | 12,800 | — | — |
| 1995-12-21 | $4.63 | $5.55 | 22,200 | — | — |
| 1995-12-20 | $4.63 | $5.55 | 14,000 | — | — |
| 1995-12-19 | $4.44 | $5.33 | 58,000 | — | — |
| 1995-12-18 | $4.44 | $5.33 | 99,000 | — | — |
| 1995-12-15 | $4.44 | $5.33 | 143,000 | — | — |
| 1995-12-14 | $4.50 | $5.40 | 27,000 | — | — |
| 1995-12-13 | $4.50 | $5.40 | 8,600 | — | — |
| 1995-12-12 | $4.44 | $5.33 | 1,400 | — | — |
| 1995-12-11 | $4.47 | $5.37 | 19,600 | — | — |
| 1995-12-08 | $4.44 | $5.33 | 44,200 | — | — |
| 1995-12-07 | $4.56 | $5.48 | 33,600 | — | — |
| 1995-12-06 | $4.50 | $5.40 | 25,000 | — | — |
| 1995-12-05 | $4.56 | $5.48 | 21,000 | — | — |
| 1995-12-04 | $4.50 | $5.40 | 33,200 | — | — |
| 1995-12-01 | $4.53 | $5.44 | 18,600 | — | — |
| 1995-11-30 | $4.50 | $5.40 | 2,600 | — | — |
| 1995-11-29 | $4.50 | $5.40 | 6,200 | — | — |
| 1995-11-28 | $4.50 | $5.40 | 13,800 | — | — |
| 1995-11-27 | $4.56 | $5.48 | 106,200 | — | — |
| 1995-11-24 | $4.50 | $5.40 | 11,000 | — | — |
| 1995-11-22 | $4.56 | $5.48 | 16,400 | — | — |
| 1995-11-21 | $4.50 | $5.40 | 82,800 | — | — |
| 1995-11-20 | $4.63 | $5.55 | 6,000 | — | — |
| 1995-11-17 | $4.69 | $5.63 | 5,600 | — | — |
| 1995-11-16 | $4.63 | $5.55 | 3,200 | — | — |
| 1995-11-15 | $4.56 | $5.42 | 124,000 | — | — |
| 1995-11-14 | $4.56 | $5.42 | 10,600 | — | — |
| 1995-11-13 | $4.56 | $5.42 | 88,600 | — | — |
| 1995-11-10 | $4.56 | $5.42 | 61,200 | — | — |
| 1995-11-09 | $4.50 | $5.35 | 54,000 | — | — |
| 1995-11-08 | $4.50 | $5.35 | 16,400 | — | — |
| 1995-11-07 | $4.63 | $5.50 | 10,000 | — | — |
| 1995-11-06 | $4.69 | $5.57 | 6,200 | — | — |
| 1995-11-03 | $4.69 | $5.57 | 5,600 | — | — |
| 1995-11-02 | $4.69 | $5.57 | 3,800 | — | — |
| 1995-11-01 | $4.63 | $5.50 | 17,400 | — | — |
| 1995-10-31 | $4.75 | $5.65 | 3,000 | — | — |
| 1995-10-30 | $4.75 | $5.65 | 1,600 | — | — |
| 1995-10-27 | $4.75 | $5.65 | 2,000 | — | — |
| 1995-10-26 | $4.88 | $5.80 | 10,400 | — | — |
| 1995-10-25 | $4.94 | $5.87 | 512,000 | — | — |
| 1995-10-24 | $5.00 | $5.95 | 3,600 | — | — |
| 1995-10-23 | $4.94 | $5.87 | 2,000 | — | — |
| 1995-10-20 | $4.88 | $5.80 | 13,400 | — | — |
| 1995-10-19 | $4.81 | $5.72 | 5,800 | — | — |
| 1995-10-18 | $4.75 | $5.65 | 6,000 | — | — |
| 1995-10-17 | $4.69 | $5.57 | 15,400 | — | — |
| 1995-10-16 | $4.88 | $5.80 | 16,400 | — | — |
| 1995-10-13 | $5.00 | $5.95 | 800 | — | — |
| 1995-10-12 | $5.00 | $5.95 | 800 | — | — |
| 1995-10-11 | $5.06 | $6.02 | 24,400 | — | — |
| 1995-10-10 | $5.06 | $6.02 | 200 | — | — |
| 1995-10-09 | $5.06 | $6.02 | 5,400 | — | — |
| 1995-10-06 | $5.06 | $6.02 | 16,200 | — | — |
| 1995-10-05 | $5.06 | $6.02 | 2,600 | — | — |
| 1995-10-04 | $5.00 | $5.95 | 2,000 | — | — |
| 1995-10-03 | $4.94 | $5.87 | 9,800 | — | — |
| 1995-10-02 | $5.13 | $6.09 | 3,200 | — | — |
| 1995-09-29 | $5.19 | $6.17 | 10,200 | — | — |
| 1995-09-28 | $5.13 | $6.09 | 3,200 | — | — |
| 1995-09-27 | $5.06 | $6.02 | 3,200 | — | — |
| 1995-09-26 | $5.00 | $5.95 | 9,800 | — | — |
| 1995-09-25 | $5.00 | $5.95 | 8,000 | — | — |
| 1995-09-22 | $5.13 | $6.09 | 4,000 | — | — |
| 1995-09-21 | $5.13 | $6.09 | 8,000 | — | — |
| 1995-09-20 | $5.06 | $6.02 | 400 | — | — |
| 1995-09-19 | $5.13 | $6.09 | 25,000 | — | — |
| 1995-09-18 | $5.06 | $6.02 | 200 | — | — |
| 1995-09-15 | $5.13 | $6.09 | 5,400 | — | — |
| 1995-09-14 | $5.13 | $6.09 | 10,000 | — | — |
| 1995-09-13 | $5.25 | $6.24 | 17,400 | — | — |
| 1995-09-12 | $5.44 | $6.47 | 6,400 | — | — |
| 1995-09-11 | $5.38 | $6.39 | 3,800 | — | — |
| 1995-09-08 | $5.38 | $6.39 | 5,800 | — | — |
| 1995-09-07 | $5.50 | $6.54 | 20,600 | — | — |
| 1995-09-06 | $5.44 | $6.47 | 9,400 | — | — |
| 1995-09-05 | $5.38 | $6.39 | 3,200 | — | — |
| 1995-09-01 | $5.31 | $6.32 | 2,200 | — | — |
| 1995-08-31 | $5.31 | $6.32 | 3,000 | — | — |
| 1995-08-30 | $5.25 | $6.24 | 1,800 | — | — |
| 1995-08-29 | $5.31 | $6.32 | 0 | — | — |
| 1995-08-28 | $5.31 | $6.32 | 3,600 | — | — |
| 1995-08-25 | $5.31 | $6.32 | 2,000 | — | — |
| 1995-08-24 | $5.25 | $6.24 | 21,600 | — | — |
| 1995-08-23 | $5.31 | $6.32 | 11,000 | — | — |
| 1995-08-22 | $5.34 | $6.35 | 7,800 | — | — |
| 1995-08-21 | $5.31 | $6.32 | 3,400 | — | — |
| 1995-08-18 | $5.25 | $6.24 | 12,000 | — | — |
| 1995-08-17 | $5.25 | $6.24 | 1,600 | — | — |
| 1995-08-16 | $5.38 | $6.39 | 400 | — | — |
| 1995-08-15 | $5.38 | $6.39 | 3,200 | — | — |
| 1995-08-14 | $5.25 | $6.24 | 3,400 | — | — |
| 1995-08-11 | $5.38 | $6.39 | 5,000 | — | — |
| 1995-08-10 | $5.38 | $6.34 | 1,000 | — | — |
| 1995-08-09 | $5.38 | $6.34 | 25,000 | — | — |
| 1995-08-08 | $5.44 | $6.41 | 400 | — | — |
| 1995-08-07 | $5.44 | $6.41 | 11,000 | — | — |
| 1995-08-04 | $5.38 | $6.34 | 17,200 | — | — |
| 1995-08-03 | $5.19 | $6.12 | 21,200 | — | — |
| 1995-08-02 | $4.94 | $5.82 | 2,600 | — | — |
| 1995-08-01 | $4.88 | $5.75 | 5,400 | — | — |
| 1995-07-31 | $4.94 | $5.82 | 1,600 | — | — |
| 1995-07-28 | $5.00 | $5.90 | 1,000 | — | — |
| 1995-07-27 | $5.00 | $5.90 | 13,400 | — | — |
| 1995-07-26 | $4.75 | $5.60 | 17,200 | — | — |
| 1995-07-25 | $4.94 | $5.82 | 3,200 | — | — |
| 1995-07-24 | $4.88 | $5.75 | 4,600 | — | — |
| 1995-07-21 | $5.00 | $5.90 | 1,800 | — | — |
| 1995-07-20 | $5.00 | $5.90 | 3,600 | — | — |
| 1995-07-19 | $5.00 | $5.90 | 3,000 | — | — |
| 1995-07-18 | $5.06 | $5.97 | 7,200 | — | — |
| 1995-07-17 | $5.13 | $6.04 | 11,600 | — | — |
| 1995-07-14 | $4.78 | $5.64 | 8,000 | — | — |
| 1995-07-13 | $4.88 | $5.75 | 18,600 | — | — |
| 1995-07-12 | $4.88 | $5.75 | 26,200 | — | — |
| 1995-07-11 | $5.06 | $5.97 | 24,000 | — | — |
| 1995-07-10 | $5.06 | $5.97 | 25,400 | — | — |
| 1995-07-07 | $5.13 | $6.04 | 27,200 | — | — |
| 1995-07-06 | $5.00 | $5.90 | 55,000 | — | — |
| 1995-07-05 | $5.00 | $5.90 | 70,000 | — | — |
| 1995-07-03 | $5.38 | $6.34 | 6,400 | — | — |
| 1995-06-30 | $5.25 | $6.19 | 48,600 | — | — |
| 1995-06-29 | $5.38 | $6.34 | 23,000 | — | — |
| 1995-06-28 | $5.50 | $6.48 | 51,400 | — | — |
| 1995-06-27 | $5.56 | $6.56 | 1,400 | — | — |
| 1995-06-26 | $5.50 | $6.48 | 93,200 | — | — |
| 1995-06-23 | $5.63 | $6.63 | 53,600 | — | — |
| 1995-06-22 | $5.75 | $6.78 | 19,800 | — | — |
| 1995-06-21 | $5.78 | $6.82 | 23,800 | — | — |
| 1995-06-20 | $5.75 | $6.78 | 70,600 | — | — |
| 1995-06-19 | $5.75 | $6.78 | 45,600 | — | — |
| 1995-06-16 | $5.88 | $6.93 | 3,800 | — | — |
| 1995-06-15 | $6.00 | $7.07 | 86,400 | — | — |
| 1995-06-14 | $6.00 | $7.07 | 6,400 | — | — |
| 1995-06-13 | $5.75 | $6.78 | 14,800 | — | — |
| 1995-06-12 | $5.88 | $6.93 | 28,400 | — | — |
| 1995-06-09 | $6.00 | $7.07 | 35,400 | — | — |
| 1995-06-08 | $5.94 | $7.00 | 32,600 | — | — |
| 1995-06-07 | $5.81 | $6.85 | 6,800 | — | — |
| 1995-06-06 | $5.88 | $6.93 | 8,400 | — | — |
| 1995-06-05 | $6.00 | $7.07 | 3,400 | — | — |
| 1995-06-02 | $6.00 | $7.07 | 22,200 | — | — |
| 1995-06-01 | $6.13 | $7.22 | 5,000 | — | — |
| 1995-05-31 | $6.13 | $7.22 | 46,600 | — | — |
| 1995-05-30 | $6.31 | $7.44 | 60,800 | — | — |
| 1995-05-26 | $6.44 | $7.59 | 5,200 | — | — |
| 1995-05-25 | $6.38 | $7.52 | 2,000 | — | — |
| 1995-05-24 | $6.38 | $7.52 | 18,400 | — | — |
| 1995-05-23 | $6.31 | $7.44 | 10,000 | — | — |
| 1995-05-22 | $6.38 | $7.52 | 10,000 | — | — |
| 1995-05-19 | $6.25 | $7.37 | 12,400 | — | — |
| 1995-05-18 | $6.38 | $7.52 | 20,800 | — | — |
| 1995-05-17 | $6.38 | $7.52 | 26,000 | — | — |
| 1995-05-16 | $6.38 | $7.52 | 20,600 | — | — |
| 1995-05-15 | $6.31 | $7.44 | 44,000 | — | — |
| 1995-05-12 | $6.06 | $7.15 | 41,400 | — | — |
| 1995-05-11 | $5.88 | $6.93 | 2,000 | — | — |
| 1995-05-10 | $5.75 | $6.78 | 3,200 | — | — |
| 1995-05-09 | $5.81 | $6.85 | 15,000 | — | — |
| 1995-05-08 | $5.69 | $6.71 | 10,400 | — | — |
| 1995-05-05 | $5.81 | $6.85 | 7,200 | — | — |
| 1995-05-04 | $5.88 | $6.87 | 11,400 | — | — |
| 1995-05-03 | $5.81 | $6.80 | 6,600 | — | — |
| 1995-05-02 | $5.88 | $6.87 | 3,400 | — | — |
| 1995-05-01 | $6.00 | $7.02 | 6,400 | — | — |
| 1995-04-28 | $6.06 | $7.09 | 1,600 | — | — |
| 1995-04-27 | $5.88 | $6.87 | 17,600 | — | — |
| 1995-04-26 | $6.00 | $7.02 | 8,200 | — | — |
| 1995-04-25 | $6.00 | $7.02 | 10,600 | — | — |
| 1995-04-24 | $5.88 | $6.87 | 26,200 | — | — |
| 1995-04-21 | $5.88 | $6.87 | 26,600 | — | — |
| 1995-04-20 | $5.88 | $6.87 | 19,400 | — | — |
| 1995-04-19 | $5.88 | $6.87 | 10,400 | — | — |
| 1995-04-18 | $5.94 | $6.95 | 3,200 | — | — |
| 1995-04-17 | $5.81 | $6.80 | 15,400 | — | — |
| 1995-04-13 | $5.94 | $6.95 | 16,400 | — | — |
| 1995-04-12 | $5.94 | $6.95 | 11,000 | — | — |
| 1995-04-11 | $6.00 | $7.02 | 6,400 | — | — |
| 1995-04-10 | $6.00 | $7.02 | 121,200 | — | — |
| 1995-04-07 | $5.69 | $6.65 | 12,200 | — | — |
| 1995-04-06 | $5.69 | $6.65 | 4,600 | — | — |
| 1995-04-05 | $5.75 | $6.73 | 3,800 | — | — |
| 1995-04-04 | $5.69 | $6.65 | 1,200 | — | — |
| 1995-04-03 | $5.75 | $6.73 | 32,200 | — | — |
| 1995-03-31 | $5.94 | $6.95 | 14,600 | — | — |
| 1995-03-30 | $5.63 | $6.58 | 9,400 | — | — |
| 1995-03-29 | $5.56 | $6.51 | 11,200 | — | — |
| 1995-03-28 | $5.50 | $6.44 | 11,000 | — | — |
| 1995-03-27 | $5.63 | $6.58 | 2,600 | — | — |
| 1995-03-24 | $5.69 | $6.65 | 25,800 | — | — |
| 1995-03-23 | $5.56 | $6.51 | 3,200 | — | — |
| 1995-03-22 | $5.56 | $6.51 | 13,000 | — | — |
| 1995-03-21 | $5.56 | $6.51 | 7,400 | — | — |
| 1995-03-20 | $5.63 | $6.58 | 18,200 | — | — |
| 1995-03-17 | $5.63 | $6.58 | 8,600 | — | — |
| 1995-03-16 | $5.69 | $6.65 | 25,800 | — | — |
| 1995-03-15 | $5.75 | $6.73 | 18,600 | — | — |
| 1995-03-14 | $5.88 | $6.87 | 4,200 | — | — |
| 1995-03-13 | $5.88 | $6.87 | 21,400 | — | — |
| 1995-03-10 | $6.00 | $7.02 | 50,000 | — | — |
| 1995-03-09 | $5.88 | $6.87 | 16,000 | — | — |
| 1995-03-08 | $5.94 | $6.95 | 37,800 | — | — |
| 1995-03-07 | $6.00 | $7.02 | 16,200 | — | — |
| 1995-03-06 | $6.06 | $7.09 | 5,200 | — | — |
| 1995-03-03 | $6.13 | $7.17 | 22,800 | — | — |
| 1995-03-02 | $6.00 | $7.02 | 20,800 | — | — |
| 1995-03-01 | $5.94 | $6.95 | 3,000 | — | — |
| 1995-02-28 | $6.00 | $7.02 | 21,000 | — | — |
| 1995-02-27 | $6.00 | $7.02 | 17,200 | — | — |
| 1995-02-24 | $6.25 | $7.31 | 107,600 | — | — |
| 1995-02-23 | $6.75 | $7.90 | 9,600 | — | — |
| 1995-02-22 | $6.81 | $7.97 | 3,000 | — | — |
| 1995-02-21 | $6.75 | $7.90 | 5,600 | — | — |
| 1995-02-17 | $6.88 | $8.04 | 2,000 | — | — |
| 1995-02-16 | $6.88 | $8.04 | 1,800 | — | — |
| 1995-02-15 | $7.00 | $8.19 | 5,400 | — | — |
| 1995-02-14 | $6.88 | $8.04 | 2,400 | — | — |
| 1995-02-13 | $6.88 | $8.04 | 1,000 | — | — |
| 1995-02-10 | $6.81 | $7.92 | 35,000 | — | — |
| 1995-02-09 | $6.69 | $7.78 | 400 | — | — |
| 1995-02-08 | $6.63 | $7.71 | 9,600 | — | — |
| 1995-02-07 | $6.69 | $7.78 | 5,600 | — | — |
| 1995-02-06 | $6.75 | $7.85 | 5,000 | — | — |
| 1995-02-03 | $6.81 | $7.92 | 15,000 | — | — |
| 1995-02-02 | $6.88 | $8.00 | 2,000 | — | — |
| 1995-02-01 | $7.00 | $8.14 | 4,800 | — | — |
| 1995-01-31 | $7.00 | $8.14 | 2,800 | — | — |
| 1995-01-30 | $7.13 | $8.29 | 1,400 | — | — |
| 1995-01-27 | $7.25 | $8.43 | 200 | — | — |
| 1995-01-26 | $7.13 | $8.29 | 10,800 | — | — |
| 1995-01-25 | $7.25 | $8.43 | 7,600 | — | — |
| 1995-01-24 | $7.19 | $8.36 | 17,200 | — | — |
| 1995-01-23 | $6.88 | $8.00 | 28,800 | — | — |
| 1995-01-20 | $6.56 | $7.63 | 800 | — | — |
| 1995-01-19 | $6.56 | $7.63 | 39,200 | — | — |
| 1995-01-18 | $6.63 | $7.71 | 400 | — | — |
| 1995-01-17 | $6.63 | $7.71 | 104,800 | — | — |
| 1995-01-16 | $6.88 | $8.00 | 2,000 | — | — |
| 1995-01-13 | $7.00 | $8.14 | 27,800 | — | — |
| 1995-01-12 | $7.00 | $8.14 | 2,400 | — | — |
| 1995-01-11 | $6.94 | $8.07 | 47,400 | — | — |
| 1995-01-10 | $6.69 | $7.78 | 31,400 | — | — |
| 1995-01-09 | $6.94 | $8.07 | 3,200 | — | — |
| 1995-01-06 | $6.88 | $8.00 | 5,800 | — | — |
| 1995-01-05 | $6.75 | $7.85 | 8,600 | — | — |
| 1995-01-04 | $6.69 | $7.78 | 37,000 | — | — |
| 1995-01-03 | $6.44 | $7.49 | 24,800 | — | — |