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 | $6.79 | $8.31 | 445,200 | — | — |
| 1995-12-28 | $6.81 | $8.33 | 598,800 | — | — |
| 1995-12-27 | $6.92 | $8.46 | 923,400 | — | — |
| 1995-12-26 | $6.75 | $8.26 | 760,200 | — | — |
| 1995-12-22 | $6.75 | $8.26 | 566,400 | — | — |
| 1995-12-21 | $6.69 | $8.18 | 763,200 | — | — |
| 1995-12-20 | $6.65 | $8.13 | 1,309,200 | — | — |
| 1995-12-19 | $6.58 | $8.05 | 727,800 | — | — |
| 1995-12-18 | $6.50 | $7.95 | 916,200 | — | — |
| 1995-12-15 | $6.56 | $8.03 | 1,648,800 | — | — |
| 1995-12-14 | $6.54 | $8.00 | 742,200 | — | — |
| 1995-12-13 | $6.52 | $7.98 | 425,400 | — | — |
| 1995-12-12 | $6.48 | $7.93 | 610,800 | — | — |
| 1995-12-11 | $6.58 | $8.05 | 646,200 | — | — |
| 1995-12-08 | $6.56 | $8.03 | 1,058,400 | — | — |
| 1995-12-07 | $6.56 | $8.03 | 660,600 | — | — |
| 1995-12-06 | $6.69 | $8.18 | 817,800 | — | — |
| 1995-12-05 | $6.65 | $8.13 | 865,800 | — | — |
| 1995-12-04 | $6.69 | $8.18 | 778,800 | — | — |
| 1995-12-01 | $6.67 | $8.15 | 423,600 | — | — |
| 1995-11-30 | $6.60 | $8.08 | 465,600 | — | — |
| 1995-11-29 | $6.69 | $8.18 | 957,000 | — | — |
| 1995-11-28 | $6.67 | $8.15 | 891,000 | — | — |
| 1995-11-27 | $6.69 | $8.18 | 2,489,400 | — | — |
| 1995-11-24 | $6.58 | $8.05 | 221,400 | — | — |
| 1995-11-22 | $6.63 | $8.10 | 1,170,600 | — | — |
| 1995-11-21 | $6.63 | $8.10 | 1,457,400 | — | — |
| 1995-11-20 | $6.58 | $8.05 | 1,010,400 | — | — |
| 1995-11-17 | $6.63 | $8.10 | 703,200 | — | — |
| 1995-11-16 | $6.58 | $8.05 | 1,026,000 | — | — |
| 1995-11-15 | $6.50 | $7.95 | 2,275,200 | — | — |
| 1995-11-14 | $6.54 | $7.97 | 1,099,200 | — | — |
| 1995-11-13 | $6.42 | $7.82 | 336,600 | — | — |
| 1995-11-10 | $6.44 | $7.84 | 396,600 | — | — |
| 1995-11-09 | $6.35 | $7.74 | 1,339,800 | — | — |
| 1995-11-08 | $6.35 | $7.74 | 1,704,000 | — | — |
| 1995-11-07 | $6.33 | $7.72 | 271,200 | — | — |
| 1995-11-06 | $6.25 | $7.61 | 168,000 | — | — |
| 1995-11-03 | $6.27 | $7.64 | 405,600 | — | — |
| 1995-11-02 | $6.19 | $7.54 | 1,345,200 | — | — |
| 1995-11-01 | $6.21 | $7.56 | 745,200 | — | — |
| 1995-10-31 | $6.27 | $7.64 | 760,200 | — | — |
| 1995-10-30 | $6.21 | $7.56 | 1,511,400 | — | — |
| 1995-10-27 | $5.98 | $7.28 | 1,282,200 | — | — |
| 1995-10-26 | $5.96 | $7.26 | 2,307,000 | — | — |
| 1995-10-25 | $5.96 | $7.26 | 1,909,200 | — | — |
| 1995-10-24 | $6.04 | $7.36 | 855,600 | — | — |
| 1995-10-23 | $6.08 | $7.41 | 610,800 | — | — |
| 1995-10-20 | $6.10 | $7.44 | 596,400 | — | — |
| 1995-10-19 | $6.17 | $7.51 | 849,600 | — | — |
| 1995-10-18 | $6.15 | $7.49 | 945,000 | — | — |
| 1995-10-17 | $6.08 | $7.41 | 685,800 | — | — |
| 1995-10-16 | $6.04 | $7.36 | 2,214,000 | — | — |
| 1995-10-13 | $6.06 | $7.39 | 1,370,400 | — | — |
| 1995-10-12 | $5.98 | $7.28 | 1,683,600 | — | — |
| 1995-10-11 | $5.96 | $7.26 | 489,000 | — | — |
| 1995-10-10 | $5.92 | $7.21 | 1,040,400 | — | — |
| 1995-10-09 | $5.92 | $7.21 | 422,400 | — | — |
| 1995-10-06 | $5.94 | $7.23 | 922,800 | — | — |
| 1995-10-05 | $5.88 | $7.16 | 1,582,800 | — | — |
| 1995-10-04 | $5.75 | $7.00 | 1,494,000 | — | — |
| 1995-10-03 | $5.83 | $7.11 | 2,180,400 | — | — |
| 1995-10-02 | $5.83 | $7.11 | 409,200 | — | — |
| 1995-09-29 | $5.83 | $7.11 | 737,400 | — | — |
| 1995-09-28 | $5.92 | $7.21 | 1,323,000 | — | — |
| 1995-09-27 | $5.77 | $7.03 | 683,400 | — | — |
| 1995-09-26 | $5.73 | $6.98 | 1,224,600 | — | — |
| 1995-09-25 | $5.77 | $7.03 | 747,000 | — | — |
| 1995-09-22 | $5.75 | $7.00 | 807,000 | — | — |
| 1995-09-21 | $5.79 | $7.06 | 1,435,200 | — | — |
| 1995-09-20 | $5.83 | $7.11 | 714,000 | — | — |
| 1995-09-19 | $6.00 | $7.31 | 791,400 | — | — |
| 1995-09-18 | $5.94 | $7.23 | 667,800 | — | — |
| 1995-09-15 | $5.88 | $7.16 | 2,320,200 | — | — |
| 1995-09-14 | $5.83 | $7.11 | 1,651,200 | — | — |
| 1995-09-13 | $5.90 | $7.18 | 3,166,800 | — | — |
| 1995-09-12 | $5.83 | $7.11 | 8,375,400 | — | — |
| 1995-09-11 | $6.08 | $7.41 | 688,800 | — | — |
| 1995-09-08 | $6.08 | $7.41 | 1,620,600 | — | — |
| 1995-09-07 | $6.06 | $7.39 | 889,200 | — | — |
| 1995-09-06 | $6.10 | $7.44 | 702,000 | — | — |
| 1995-09-05 | $6.02 | $7.33 | 1,004,400 | — | — |
| 1995-09-01 | $6.00 | $7.31 | 573,000 | — | — |
| 1995-08-31 | $5.98 | $7.28 | 401,400 | — | — |
| 1995-08-30 | $6.00 | $7.31 | 961,200 | — | — |
| 1995-08-29 | $6.02 | $7.33 | 862,200 | — | — |
| 1995-08-28 | $6.02 | $7.33 | 1,752,600 | — | — |
| 1995-08-25 | $5.96 | $7.26 | 1,242,600 | — | — |
| 1995-08-24 | $5.79 | $7.06 | 828,600 | — | — |
| 1995-08-23 | $5.79 | $7.06 | 777,600 | — | — |
| 1995-08-22 | $5.85 | $7.10 | 191,400 | — | — |
| 1995-08-21 | $5.83 | $7.07 | 607,800 | — | — |
| 1995-08-18 | $5.81 | $7.05 | 518,400 | — | — |
| 1995-08-17 | $5.83 | $7.07 | 569,400 | — | — |
| 1995-08-16 | $5.85 | $7.10 | 1,048,200 | — | — |
| 1995-08-15 | $5.83 | $7.07 | 1,135,200 | — | — |
| 1995-08-14 | $5.81 | $7.05 | 1,271,400 | — | — |
| 1995-08-11 | $5.77 | $7.00 | 1,108,800 | — | — |
| 1995-08-10 | $5.81 | $7.05 | 697,200 | — | — |
| 1995-08-09 | $5.90 | $7.15 | 513,600 | — | — |
| 1995-08-08 | $5.92 | $7.17 | 1,161,000 | — | — |
| 1995-08-07 | $5.94 | $7.20 | 1,764,600 | — | — |
| 1995-08-04 | $5.98 | $7.25 | 1,225,800 | — | — |
| 1995-08-03 | $6.02 | $7.30 | 822,000 | — | — |
| 1995-08-02 | $6.08 | $7.38 | 1,081,800 | — | — |
| 1995-08-01 | $6.08 | $7.38 | 832,800 | — | — |
| 1995-07-31 | $6.08 | $7.38 | 571,800 | — | — |
| 1995-07-28 | $6.15 | $7.45 | 445,200 | — | — |
| 1995-07-27 | $6.13 | $7.43 | 289,800 | — | — |
| 1995-07-26 | $6.17 | $7.48 | 673,200 | — | — |
| 1995-07-25 | $6.17 | $7.48 | 629,400 | — | — |
| 1995-07-24 | $6.06 | $7.35 | 581,400 | — | — |
| 1995-07-21 | $6.02 | $7.30 | 1,231,800 | — | — |
| 1995-07-20 | $6.04 | $7.33 | 831,000 | — | — |
| 1995-07-19 | $6.00 | $7.28 | 969,000 | — | — |
| 1995-07-18 | $6.08 | $7.38 | 958,800 | — | — |
| 1995-07-17 | $6.17 | $7.48 | 1,714,800 | — | — |
| 1995-07-14 | $6.08 | $7.38 | 1,200,600 | — | — |
| 1995-07-13 | $5.98 | $7.25 | 1,908,000 | — | — |
| 1995-07-12 | $6.00 | $7.28 | 883,800 | — | — |
| 1995-07-11 | $6.00 | $7.28 | 989,400 | — | — |
| 1995-07-10 | $6.02 | $7.30 | 1,779,600 | — | — |
| 1995-07-07 | $6.02 | $7.30 | 1,035,000 | — | — |
| 1995-07-06 | $5.98 | $7.25 | 1,027,800 | — | — |
| 1995-07-05 | $5.88 | $7.12 | 1,153,800 | — | — |
| 1995-07-03 | $5.90 | $7.15 | 148,200 | — | — |
| 1995-06-30 | $5.94 | $7.20 | 561,600 | — | — |
| 1995-06-29 | $5.98 | $7.25 | 663,600 | — | — |
| 1995-06-28 | $5.83 | $7.07 | 1,692,000 | — | — |
| 1995-06-27 | $5.83 | $7.07 | 1,776,000 | — | — |
| 1995-06-26 | $5.83 | $7.07 | 1,160,400 | — | — |
| 1995-06-23 | $5.92 | $7.17 | 1,146,000 | — | — |
| 1995-06-22 | $6.04 | $7.33 | 1,397,400 | — | — |
| 1995-06-21 | $6.00 | $7.28 | 2,348,400 | — | — |
| 1995-06-20 | $6.10 | $7.40 | 1,837,200 | — | — |
| 1995-06-19 | $5.96 | $7.23 | 1,207,200 | — | — |
| 1995-06-16 | $6.06 | $7.35 | 1,320,000 | — | — |
| 1995-06-15 | $6.02 | $7.30 | 1,365,000 | — | — |
| 1995-06-14 | $6.08 | $7.38 | 2,344,800 | — | — |
| 1995-06-13 | $6.08 | $7.38 | 885,600 | — | — |
| 1995-06-12 | $6.10 | $7.40 | 656,400 | — | — |
| 1995-06-09 | $6.04 | $7.33 | 561,000 | — | — |
| 1995-06-08 | $6.04 | $7.33 | 372,000 | — | — |
| 1995-06-07 | $6.08 | $7.38 | 742,800 | — | — |
| 1995-06-06 | $6.10 | $7.40 | 1,141,200 | — | — |
| 1995-06-05 | $6.15 | $7.45 | 859,200 | — | — |
| 1995-06-02 | $6.10 | $7.40 | 484,200 | — | — |
| 1995-06-01 | $6.13 | $7.43 | 921,600 | — | — |
| 1995-05-31 | $6.13 | $7.43 | 903,000 | — | — |
| 1995-05-30 | $6.00 | $7.28 | 511,200 | — | — |
| 1995-05-26 | $5.96 | $7.23 | 1,890,600 | — | — |
| 1995-05-25 | $6.08 | $7.38 | 820,200 | — | — |
| 1995-05-24 | $6.15 | $7.45 | 975,000 | — | — |
| 1995-05-23 | $6.04 | $7.33 | 657,600 | — | — |
| 1995-05-22 | $6.10 | $7.40 | 677,400 | — | — |
| 1995-05-19 | $5.92 | $7.14 | 995,400 | — | — |
| 1995-05-18 | $5.90 | $7.12 | 779,400 | — | — |
| 1995-05-17 | $6.17 | $7.44 | 514,800 | — | — |
| 1995-05-16 | $6.33 | $7.65 | 1,428,000 | — | — |
| 1995-05-15 | $6.23 | $7.52 | 468,000 | — | — |
| 1995-05-12 | $6.17 | $7.44 | 674,400 | — | — |
| 1995-05-11 | $6.17 | $7.44 | 806,400 | — | — |
| 1995-05-10 | $6.21 | $7.49 | 988,200 | — | — |
| 1995-05-09 | $6.13 | $7.39 | 1,009,800 | — | — |
| 1995-05-08 | $6.08 | $7.34 | 1,078,200 | — | — |
| 1995-05-05 | $5.94 | $7.17 | 670,800 | — | — |
| 1995-05-04 | $6.00 | $7.24 | 1,782,600 | — | — |
| 1995-05-03 | $6.04 | $7.29 | 1,504,800 | — | — |
| 1995-05-02 | $6.15 | $7.42 | 1,526,400 | — | — |
| 1995-05-01 | $6.06 | $7.32 | 1,303,200 | — | — |
| 1995-04-28 | $5.94 | $7.17 | 831,000 | — | — |
| 1995-04-27 | $5.96 | $7.19 | 792,600 | — | — |
| 1995-04-26 | $5.90 | $7.12 | 429,000 | — | — |
| 1995-04-25 | $5.90 | $7.12 | 726,000 | — | — |
| 1995-04-24 | $5.92 | $7.14 | 672,600 | — | — |
| 1995-04-21 | $5.85 | $7.07 | 904,800 | — | — |
| 1995-04-20 | $5.81 | $7.02 | 1,248,600 | — | — |
| 1995-04-19 | $5.75 | $6.94 | 1,359,000 | — | — |
| 1995-04-18 | $5.73 | $6.92 | 2,137,800 | — | — |
| 1995-04-17 | $5.79 | $6.99 | 975,600 | — | — |
| 1995-04-13 | $5.73 | $6.92 | 455,400 | — | — |
| 1995-04-12 | $5.71 | $6.89 | 737,400 | — | — |
| 1995-04-11 | $5.67 | $6.84 | 558,000 | — | — |
| 1995-04-10 | $5.69 | $6.87 | 1,223,400 | — | — |
| 1995-04-07 | $5.71 | $6.89 | 880,200 | — | — |
| 1995-04-06 | $5.60 | $6.77 | 416,400 | — | — |
| 1995-04-05 | $5.63 | $6.79 | 1,083,600 | — | — |
| 1995-04-04 | $5.67 | $6.84 | 902,400 | — | — |
| 1995-04-03 | $5.67 | $6.84 | 1,782,600 | — | — |
| 1995-03-31 | $5.65 | $6.82 | 332,400 | — | — |
| 1995-03-30 | $5.60 | $6.77 | 1,877,400 | — | — |
| 1995-03-29 | $5.60 | $6.77 | 1,758,000 | — | — |
| 1995-03-28 | $5.60 | $6.77 | 1,429,200 | — | — |
| 1995-03-27 | $5.63 | $6.79 | 998,400 | — | — |
| 1995-03-24 | $5.71 | $6.89 | 669,600 | — | — |
| 1995-03-23 | $5.65 | $6.82 | 477,000 | — | — |
| 1995-03-22 | $5.65 | $6.82 | 858,600 | — | — |
| 1995-03-21 | $5.69 | $6.87 | 679,200 | — | — |
| 1995-03-20 | $5.67 | $6.84 | 329,400 | — | — |
| 1995-03-17 | $5.69 | $6.87 | 1,318,800 | — | — |
| 1995-03-16 | $5.67 | $6.84 | 1,143,600 | — | — |
| 1995-03-15 | $5.69 | $6.87 | 1,512,000 | — | — |
| 1995-03-14 | $5.75 | $6.94 | 675,600 | — | — |
| 1995-03-13 | $5.69 | $6.87 | 1,006,200 | — | — |
| 1995-03-10 | $5.63 | $6.79 | 1,042,200 | — | — |
| 1995-03-09 | $5.56 | $6.72 | 780,000 | — | — |
| 1995-03-08 | $5.56 | $6.72 | 622,200 | — | — |
| 1995-03-07 | $5.56 | $6.72 | 646,200 | — | — |
| 1995-03-06 | $5.58 | $6.74 | 429,600 | — | — |
| 1995-03-03 | $5.58 | $6.74 | 1,205,400 | — | — |
| 1995-03-02 | $5.56 | $6.72 | 929,400 | — | — |
| 1995-03-01 | $5.63 | $6.79 | 708,000 | — | — |
| 1995-02-28 | $5.60 | $6.77 | 623,400 | — | — |
| 1995-02-27 | $5.58 | $6.74 | 499,200 | — | — |
| 1995-02-24 | $5.58 | $6.74 | 733,800 | — | — |
| 1995-02-23 | $5.71 | $6.89 | 1,008,000 | — | — |
| 1995-02-22 | $5.63 | $6.79 | 1,253,400 | — | — |
| 1995-02-21 | $5.54 | $6.69 | 771,000 | — | — |
| 1995-02-17 | $5.52 | $6.63 | 975,000 | — | — |
| 1995-02-16 | $5.60 | $6.73 | 697,200 | — | — |
| 1995-02-15 | $5.58 | $6.71 | 642,000 | — | — |
| 1995-02-14 | $5.63 | $6.76 | 831,000 | — | — |
| 1995-02-13 | $5.65 | $6.78 | 1,166,400 | — | — |
| 1995-02-10 | $5.63 | $6.76 | 1,076,400 | — | — |
| 1995-02-09 | $5.65 | $6.78 | 888,600 | — | — |
| 1995-02-08 | $5.71 | $6.86 | 712,200 | — | — |
| 1995-02-07 | $5.69 | $6.83 | 587,400 | — | — |
| 1995-02-06 | $5.73 | $6.88 | 438,600 | — | — |
| 1995-02-03 | $5.77 | $6.93 | 946,800 | — | — |
| 1995-02-02 | $5.71 | $6.86 | 1,099,200 | — | — |
| 1995-02-01 | $5.63 | $6.76 | 641,400 | — | — |
| 1995-01-31 | $5.58 | $6.71 | 795,600 | — | — |
| 1995-01-30 | $5.58 | $6.71 | 625,800 | — | — |
| 1995-01-27 | $5.60 | $6.73 | 775,200 | — | — |
| 1995-01-26 | $5.65 | $6.78 | 673,200 | — | — |
| 1995-01-25 | $5.67 | $6.81 | 1,319,400 | — | — |
| 1995-01-24 | $5.67 | $6.81 | 1,165,200 | — | — |
| 1995-01-23 | $5.56 | $6.68 | 1,222,800 | — | — |
| 1995-01-20 | $5.38 | $6.46 | 815,400 | — | — |
| 1995-01-19 | $5.50 | $6.61 | 913,200 | — | — |
| 1995-01-18 | $5.42 | $6.51 | 804,600 | — | — |
| 1995-01-17 | $5.44 | $6.53 | 1,666,800 | — | — |
| 1995-01-16 | $5.44 | $6.53 | 1,081,200 | — | — |
| 1995-01-13 | $5.42 | $6.51 | 1,177,200 | — | — |
| 1995-01-12 | $5.50 | $6.61 | 494,400 | — | — |
| 1995-01-11 | $5.44 | $6.53 | 1,070,400 | — | — |
| 1995-01-10 | $5.42 | $6.51 | 1,486,200 | — | — |
| 1995-01-09 | $5.44 | $6.53 | 523,200 | — | — |
| 1995-01-06 | $5.46 | $6.56 | 933,000 | — | — |
| 1995-01-05 | $5.50 | $6.61 | 1,113,600 | — | — |
| 1995-01-04 | $5.40 | $6.48 | 521,400 | — | — |
| 1995-01-03 | $5.50 | $6.61 | 519,000 | — | — |