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
- 1993-07-01 to 2026-08-28
- 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 | $6.25 | $6.25 | 21,000 | — | — |
| 1995-12-28 | $6.25 | $6.25 | 21,700 | — | — |
| 1995-12-27 | $6.25 | $6.25 | 10,700 | — | — |
| 1995-12-26 | $6.25 | $6.25 | 1,900 | — | — |
| 1995-12-22 | $6.38 | $6.38 | 12,400 | — | — |
| 1995-12-21 | $6.50 | $6.50 | 25,200 | — | — |
| 1995-12-20 | $6.75 | $6.75 | 66,900 | — | — |
| 1995-12-19 | $6.50 | $6.50 | 60,600 | — | — |
| 1995-12-18 | $5.94 | $5.94 | 39,000 | — | — |
| 1995-12-15 | $6.00 | $6.00 | 35,900 | — | — |
| 1995-12-14 | $5.75 | $5.75 | 20,800 | — | — |
| 1995-12-13 | $5.75 | $5.75 | 12,500 | — | — |
| 1995-12-12 | $5.75 | $5.75 | 8,300 | — | — |
| 1995-12-11 | $5.88 | $5.87 | 7,700 | — | — |
| 1995-12-08 | $5.63 | $5.63 | 54,900 | — | — |
| 1995-12-07 | $5.63 | $5.63 | 193,200 | — | — |
| 1995-12-06 | $5.88 | $5.87 | 27,100 | — | — |
| 1995-12-05 | $5.88 | $5.87 | 42,200 | — | — |
| 1995-12-04 | $6.38 | $6.38 | 22,500 | — | — |
| 1995-12-01 | $6.75 | $6.75 | 42,100 | — | — |
| 1995-11-30 | $6.75 | $6.75 | 88,900 | — | — |
| 1995-11-29 | $6.75 | $6.75 | 44,500 | — | — |
| 1995-11-28 | $6.50 | $6.50 | 31,700 | — | — |
| 1995-11-27 | $6.50 | $6.50 | 14,700 | — | — |
| 1995-11-24 | $6.75 | $6.75 | 44,300 | — | — |
| 1995-11-22 | $6.50 | $6.50 | 50,300 | — | — |
| 1995-11-21 | $5.75 | $5.75 | 137,000 | — | — |
| 1995-11-20 | $5.50 | $5.50 | 15,200 | — | — |
| 1995-11-17 | $5.88 | $5.87 | 26,800 | — | — |
| 1995-11-16 | $5.88 | $5.87 | 21,300 | — | — |
| 1995-11-15 | $5.75 | $5.75 | 35,600 | — | — |
| 1995-11-14 | $5.75 | $5.75 | 19,200 | — | — |
| 1995-11-13 | $5.50 | $5.50 | 29,500 | — | — |
| 1995-11-10 | $6.25 | $6.25 | 35,700 | — | — |
| 1995-11-09 | $6.13 | $6.13 | 134,100 | — | — |
| 1995-11-08 | $6.00 | $6.00 | 32,300 | — | — |
| 1995-11-07 | $6.25 | $6.25 | 28,300 | — | — |
| 1995-11-06 | $6.38 | $6.38 | 29,200 | — | — |
| 1995-11-03 | $6.25 | $6.25 | 57,500 | — | — |
| 1995-11-02 | $7.00 | $7.00 | 11,000 | — | — |
| 1995-11-01 | $6.75 | $6.75 | 28,700 | — | — |
| 1995-10-31 | $6.50 | $6.50 | 56,900 | — | — |
| 1995-10-30 | $7.00 | $7.00 | 31,000 | — | — |
| 1995-10-27 | $6.63 | $6.63 | 62,400 | — | — |
| 1995-10-26 | $6.25 | $6.25 | 190,900 | — | — |
| 1995-10-25 | $7.00 | $7.00 | 67,700 | — | — |
| 1995-10-24 | $7.75 | $7.75 | 1,500 | — | — |
| 1995-10-23 | $7.88 | $7.88 | 12,300 | — | — |
| 1995-10-20 | $8.13 | $8.13 | 10,300 | — | — |
| 1995-10-19 | $8.13 | $8.13 | 517,300 | — | — |
| 1995-10-18 | $7.88 | $7.88 | 5,100 | — | — |
| 1995-10-17 | $7.75 | $7.75 | 2,300 | — | — |
| 1995-10-16 | $8.00 | $8.00 | 3,600 | — | — |
| 1995-10-13 | $7.75 | $7.75 | 4,700 | — | — |
| 1995-10-12 | $7.88 | $7.88 | 23,300 | — | — |
| 1995-10-11 | $8.13 | $8.13 | 4,300 | — | — |
| 1995-10-10 | $8.63 | $8.62 | 45,500 | — | — |
| 1995-10-09 | $8.88 | $8.88 | 7,800 | — | — |
| 1995-10-06 | $9.25 | $9.25 | 36,400 | — | — |
| 1995-10-05 | $9.25 | $9.25 | 24,300 | — | — |
| 1995-10-04 | $9.25 | $9.25 | 10,000 | — | — |
| 1995-10-03 | $9.25 | $9.25 | 17,100 | — | — |
| 1995-10-02 | $9.25 | $9.25 | 7,900 | — | — |
| 1995-09-29 | $9.25 | $9.25 | 40,800 | — | — |
| 1995-09-28 | $9.50 | $9.50 | 3,500 | — | — |
| 1995-09-27 | $9.13 | $9.12 | 3,500 | — | — |
| 1995-09-26 | $9.63 | $9.63 | 30,300 | — | — |
| 1995-09-25 | $9.75 | $9.75 | 18,600 | — | — |
| 1995-09-22 | $10.00 | $10.00 | 12,600 | — | — |
| 1995-09-21 | $9.75 | $9.75 | 434,700 | — | — |
| 1995-09-20 | $9.88 | $9.88 | 4,200 | — | — |
| 1995-09-19 | $9.88 | $9.88 | 8,500 | — | — |
| 1995-09-18 | $10.13 | $10.12 | 8,900 | — | — |
| 1995-09-15 | $10.25 | $10.25 | 22,200 | — | — |
| 1995-09-14 | $10.25 | $10.25 | 4,100 | — | — |
| 1995-09-13 | $10.13 | $10.12 | 9,400 | — | — |
| 1995-09-12 | $10.50 | $10.50 | 1,300 | — | — |
| 1995-09-11 | $10.63 | $10.63 | 2,600 | — | — |
| 1995-09-08 | $10.63 | $10.63 | 70,800 | — | — |
| 1995-09-07 | $10.75 | $10.75 | 85,600 | — | — |
| 1995-09-06 | $10.63 | $10.63 | 5,200 | — | — |
| 1995-09-05 | $10.88 | $10.87 | 25,200 | — | — |
| 1995-09-01 | $10.00 | $10.00 | 7,800 | — | — |
| 1995-08-31 | $10.38 | $10.38 | 4,800 | — | — |
| 1995-08-30 | $9.63 | $9.63 | 10,500 | — | — |
| 1995-08-29 | $9.25 | $9.25 | 6,100 | — | — |
| 1995-08-28 | $9.25 | $9.25 | 14,600 | — | — |
| 1995-08-25 | $9.13 | $9.12 | 400 | — | — |
| 1995-08-24 | $9.25 | $9.25 | 6,500 | — | — |
| 1995-08-23 | $9.25 | $9.25 | 11,200 | — | — |
| 1995-08-22 | $9.38 | $9.37 | 4,600 | — | — |
| 1995-08-21 | $9.50 | $9.50 | 6,500 | — | — |
| 1995-08-18 | $9.50 | $9.50 | 3,600 | — | — |
| 1995-08-17 | $9.50 | $9.50 | 2,700 | — | — |
| 1995-08-16 | $9.50 | $9.50 | 89,800 | — | — |
| 1995-08-15 | $9.75 | $9.75 | 75,400 | — | — |
| 1995-08-14 | $10.00 | $10.00 | 19,100 | — | — |
| 1995-08-11 | $10.00 | $10.00 | 76,000 | — | — |
| 1995-08-10 | $10.13 | $10.12 | 53,000 | — | — |
| 1995-08-09 | $10.13 | $10.12 | 11,000 | — | — |
| 1995-08-08 | $10.00 | $10.00 | 11,900 | — | — |
| 1995-08-07 | $10.38 | $10.38 | 24,200 | — | — |
| 1995-08-04 | $10.50 | $10.50 | 11,800 | — | — |
| 1995-08-03 | $10.38 | $10.38 | 24,700 | — | — |
| 1995-08-02 | $10.25 | $10.25 | 44,300 | — | — |
| 1995-08-01 | $10.25 | $10.25 | 12,600 | — | — |
| 1995-07-31 | $10.63 | $10.63 | 64,900 | — | — |
| 1995-07-28 | $10.25 | $10.25 | 10,000 | — | — |
| 1995-07-27 | $10.38 | $10.38 | 17,900 | — | — |
| 1995-07-26 | $10.38 | $10.38 | 8,500 | — | — |
| 1995-07-25 | $10.75 | $10.75 | 1,100 | — | — |
| 1995-07-24 | $11.00 | $11.00 | 68,200 | — | — |
| 1995-07-21 | $11.00 | $11.00 | 54,100 | — | — |
| 1995-07-20 | $10.13 | $10.12 | 71,400 | — | — |
| 1995-07-19 | $10.50 | $10.50 | 47,900 | — | — |
| 1995-07-18 | $11.00 | $11.00 | 13,000 | — | — |
| 1995-07-17 | $11.13 | $11.13 | 25,700 | — | — |
| 1995-07-14 | $11.13 | $11.13 | 40,300 | — | — |
| 1995-07-13 | $11.38 | $11.38 | 92,400 | — | — |
| 1995-07-12 | $10.75 | $10.75 | 49,800 | — | — |
| 1995-07-11 | $10.00 | $10.00 | 21,100 | — | — |
| 1995-07-10 | $10.25 | $10.25 | 51,200 | — | — |
| 1995-07-07 | $10.00 | $10.00 | 21,000 | — | — |
| 1995-07-06 | $10.13 | $10.12 | 78,400 | — | — |
| 1995-07-05 | $10.13 | $10.12 | 28,400 | — | — |
| 1995-07-03 | $10.00 | $10.00 | 1,500 | — | — |
| 1995-06-30 | $9.88 | $9.88 | 35,300 | — | — |
| 1995-06-29 | $10.00 | $10.00 | 43,800 | — | — |
| 1995-06-28 | $10.13 | $10.12 | 29,600 | — | — |
| 1995-06-27 | $9.38 | $9.37 | 21,100 | — | — |
| 1995-06-26 | $9.00 | $9.00 | 4,200 | — | — |
| 1995-06-23 | $9.00 | $9.00 | 57,600 | — | — |
| 1995-06-22 | $8.38 | $8.37 | 8,900 | — | — |
| 1995-06-21 | $8.00 | $8.00 | 11,600 | — | — |
| 1995-06-20 | $7.88 | $7.88 | 34,600 | — | — |
| 1995-06-19 | $8.00 | $8.00 | 6,600 | — | — |
| 1995-06-16 | $8.38 | $8.37 | 11,000 | — | — |
| 1995-06-15 | $8.25 | $8.25 | 1,900 | — | — |
| 1995-06-14 | $8.38 | $8.37 | 3,700 | — | — |
| 1995-06-13 | $8.75 | $8.75 | 4,500 | — | — |
| 1995-06-12 | $8.50 | $8.50 | 10,700 | — | — |
| 1995-06-09 | $8.75 | $8.75 | 12,800 | — | — |
| 1995-06-08 | $8.75 | $8.75 | 39,300 | — | — |
| 1995-06-07 | $8.88 | $8.88 | 22,000 | — | — |
| 1995-06-06 | $9.38 | $9.37 | 8,300 | — | — |
| 1995-06-05 | $9.38 | $9.37 | 7,400 | — | — |
| 1995-06-02 | $9.25 | $9.25 | 3,700 | — | — |
| 1995-06-01 | $9.38 | $9.37 | 37,600 | — | — |
| 1995-05-31 | $9.63 | $9.63 | 23,900 | — | — |
| 1995-05-30 | $9.50 | $9.50 | 2,100 | — | — |
| 1995-05-26 | $9.63 | $9.63 | 55,700 | — | — |
| 1995-05-25 | $9.63 | $9.63 | 30,400 | — | — |
| 1995-05-24 | $10.25 | $10.25 | 120,000 | — | — |
| 1995-05-23 | $9.75 | $9.75 | 27,100 | — | — |
| 1995-05-22 | $9.75 | $9.75 | 17,900 | — | — |
| 1995-05-19 | $9.13 | $9.12 | 34,100 | — | — |
| 1995-05-18 | $9.25 | $9.25 | 16,900 | — | — |
| 1995-05-17 | $9.75 | $9.75 | 53,700 | — | — |
| 1995-05-16 | $9.75 | $9.75 | 50,700 | — | — |
| 1995-05-15 | $9.13 | $9.12 | 65,700 | — | — |
| 1995-05-12 | $8.75 | $8.75 | 25,300 | — | — |
| 1995-05-11 | $9.13 | $9.12 | 22,800 | — | — |
| 1995-05-10 | $9.38 | $9.37 | 53,800 | — | — |
| 1995-05-09 | $9.75 | $9.75 | 24,000 | — | — |
| 1995-05-08 | $9.63 | $9.63 | 6,500 | — | — |
| 1995-05-05 | $9.75 | $9.75 | 1,900 | — | — |
| 1995-05-04 | $10.00 | $10.00 | 14,800 | — | — |
| 1995-05-03 | $10.38 | $10.38 | 97,400 | — | — |
| 1995-05-02 | $10.13 | $10.12 | 85,900 | — | — |
| 1995-05-01 | $10.38 | $10.38 | 43,400 | — | — |
| 1995-04-28 | $10.00 | $10.00 | 26,200 | — | — |
| 1995-04-27 | $10.00 | $10.00 | 211,900 | — | — |
| 1995-04-26 | $9.75 | $9.75 | 120,500 | — | — |
| 1995-04-25 | $9.50 | $9.50 | 181,100 | — | — |
| 1995-04-24 | $9.38 | $9.37 | 85,500 | — | — |
| 1995-04-21 | $8.50 | $8.50 | 111,400 | — | — |
| 1995-04-20 | $8.25 | $8.25 | 344,900 | — | — |
| 1995-04-19 | $8.00 | $8.00 | 57,100 | — | — |
| 1995-04-18 | $8.38 | $8.37 | 17,600 | — | — |
| 1995-04-17 | $8.50 | $8.50 | 37,000 | — | — |
| 1995-04-13 | $8.88 | $8.88 | 32,300 | — | — |
| 1995-04-12 | $9.00 | $9.00 | 97,600 | — | — |
| 1995-04-11 | $8.25 | $8.25 | 224,500 | — | — |
| 1995-04-10 | $9.63 | $9.63 | 106,000 | — | — |
| 1995-04-07 | $9.38 | $9.37 | 64,000 | — | — |
| 1995-04-06 | $8.63 | $8.62 | 218,000 | — | — |
| 1995-04-05 | $8.75 | $8.75 | 288,200 | — | — |
| 1995-04-04 | $7.38 | $7.38 | 283,900 | — | — |
| 1995-04-03 | $6.25 | $6.25 | 128,000 | — | — |
| 1995-03-31 | $5.38 | $5.38 | 17,100 | — | — |
| 1995-03-30 | $5.38 | $5.38 | 21,800 | — | — |
| 1995-03-29 | $5.13 | $5.12 | 39,100 | — | — |
| 1995-03-28 | $5.50 | $5.50 | 27,900 | — | — |
| 1995-03-27 | $5.25 | $5.25 | 170,800 | — | — |
| 1995-03-24 | $4.63 | $4.62 | 394,400 | — | — |
| 1995-03-23 | $4.13 | $4.12 | 83,000 | — | — |
| 1995-03-22 | $3.88 | $3.87 | 10,200 | — | — |
| 1995-03-21 | $4.00 | $4.00 | 26,200 | — | — |
| 1995-03-20 | $4.00 | $4.00 | 17,800 | — | — |
| 1995-03-17 | $4.25 | $4.25 | 23,500 | — | — |
| 1995-03-16 | $4.13 | $4.12 | 14,600 | — | — |
| 1995-03-15 | $4.00 | $4.00 | 25,200 | — | — |
| 1995-03-14 | $4.38 | $4.37 | 6,200 | — | — |
| 1995-03-13 | $4.25 | $4.25 | 17,800 | — | — |
| 1995-03-10 | $4.75 | $4.75 | 115,000 | — | — |
| 1995-03-09 | $4.00 | $4.00 | 33,900 | — | — |
| 1995-03-08 | $4.00 | $4.00 | 4,800 | — | — |
| 1995-03-07 | $4.00 | $4.00 | 55,100 | — | — |
| 1995-03-06 | $4.50 | $4.50 | 13,300 | — | — |
| 1995-03-03 | $4.63 | $4.62 | 107,900 | — | — |
| 1995-03-02 | $4.50 | $4.50 | 77,700 | — | — |
| 1995-03-01 | $4.50 | $4.50 | 146,900 | — | — |
| 1995-02-28 | $4.00 | $4.00 | 78,700 | — | — |
| 1995-02-27 | $3.50 | $3.50 | 179,900 | — | — |
| 1995-02-24 | $4.63 | $4.62 | 109,800 | — | — |
| 1995-02-23 | $5.50 | $5.50 | 46,000 | — | — |
| 1995-02-22 | $5.50 | $5.50 | 105,600 | — | — |
| 1995-02-21 | $5.50 | $5.50 | 97,000 | — | — |
| 1995-02-17 | $5.88 | $5.87 | 592,600 | — | — |
| 1995-02-16 | $5.50 | $5.50 | 415,600 | — | — |
| 1995-02-15 | $10.73 | $10.73 | 0 | — | — |
| 1995-02-14 | $10.73 | $10.73 | 136,900 | — | — |
| 1995-02-13 | $11.00 | $11.00 | 0 | — | — |
| 1995-02-10 | $11.00 | $11.00 | 1,600 | — | — |
| 1995-02-09 | $11.13 | $11.13 | 2,100 | — | — |
| 1995-02-08 | $11.13 | $11.13 | 4,700 | — | — |
| 1995-02-07 | $10.75 | $10.75 | 77,300 | — | — |
| 1995-02-06 | $10.38 | $10.38 | 3,200 | — | — |
| 1995-02-03 | $10.50 | $10.50 | 22,800 | — | — |
| 1995-02-02 | $10.50 | $10.50 | 21,200 | — | — |
| 1995-02-01 | $11.38 | $11.38 | 39,800 | — | — |
| 1995-01-31 | $11.63 | $11.63 | 237,700 | — | — |
| 1995-01-30 | $10.00 | $10.00 | 51,200 | — | — |
| 1995-01-27 | $11.00 | $11.00 | 13,600 | — | — |
| 1995-01-26 | $11.00 | $11.00 | 5,400 | — | — |
| 1995-01-25 | $10.63 | $10.63 | 14,700 | — | — |
| 1995-01-24 | $11.00 | $11.00 | 111,400 | — | — |
| 1995-01-23 | $10.50 | $10.50 | 79,500 | — | — |
| 1995-01-20 | $10.13 | $10.12 | 152,800 | — | — |
| 1995-01-19 | $11.00 | $11.00 | 175,400 | — | — |
| 1995-01-18 | $11.25 | $11.25 | 136,900 | — | — |
| 1995-01-17 | $11.63 | $11.63 | 104,900 | — | — |
| 1995-01-16 | $11.38 | $11.38 | 196,300 | — | — |
| 1995-01-13 | $10.88 | $10.87 | 206,300 | — | — |
| 1995-01-12 | $9.75 | $9.75 | 118,000 | — | — |
| 1995-01-11 | $10.38 | $10.38 | 198,000 | — | — |
| 1995-01-10 | $9.50 | $9.50 | 92,400 | — | — |
| 1995-01-09 | $12.00 | $12.00 | 50,200 | — | — |
| 1995-01-06 | $12.88 | $12.88 | 33,600 | — | — |
| 1995-01-05 | $13.75 | $13.75 | 287,000 | — | — |
| 1995-01-04 | $13.50 | $13.50 | 164,100 | — | — |
| 1995-01-03 | $14.50 | $14.50 | 3,700 | — | — |