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
- 1980-10-24 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 | $6.25 | $10.86 | 66,100 | — | — |
| 1995-12-28 | $6.25 | $10.86 | 148,600 | — | — |
| 1995-12-27 | $6.13 | $10.64 | 135,000 | — | — |
| 1995-12-26 | $6.50 | $11.27 | 15,400 | — | — |
| 1995-12-22 | $6.50 | $11.27 | 91,900 | — | — |
| 1995-12-21 | $6.63 | $11.49 | 60,500 | — | — |
| 1995-12-20 | $6.25 | $10.84 | 151,800 | — | — |
| 1995-12-19 | $6.00 | $10.41 | 166,900 | — | — |
| 1995-12-18 | $5.88 | $10.19 | 43,800 | — | — |
| 1995-12-15 | $6.00 | $10.41 | 39,000 | — | — |
| 1995-12-14 | $6.13 | $10.62 | 123,200 | — | — |
| 1995-12-13 | $6.25 | $10.84 | 142,000 | — | — |
| 1995-12-12 | $6.25 | $10.84 | 51,400 | — | — |
| 1995-12-11 | $6.25 | $10.84 | 162,800 | — | — |
| 1995-12-08 | $6.00 | $10.41 | 164,000 | — | — |
| 1995-12-07 | $6.13 | $10.62 | 176,500 | — | — |
| 1995-12-06 | $6.00 | $10.41 | 104,100 | — | — |
| 1995-12-05 | $6.13 | $10.62 | 46,000 | — | — |
| 1995-12-04 | $6.38 | $11.06 | 45,000 | — | — |
| 1995-12-01 | $6.50 | $11.27 | 39,300 | — | — |
| 1995-11-30 | $6.50 | $11.27 | 12,100 | — | — |
| 1995-11-29 | $6.63 | $11.49 | 19,400 | — | — |
| 1995-11-28 | $6.50 | $11.27 | 26,000 | — | — |
| 1995-11-27 | $6.63 | $11.47 | 20,000 | — | — |
| 1995-11-24 | $6.63 | $11.47 | 2,500 | — | — |
| 1995-11-22 | $6.63 | $11.47 | 14,300 | — | — |
| 1995-11-21 | $6.75 | $11.69 | 23,600 | — | — |
| 1995-11-20 | $6.50 | $11.26 | 22,800 | — | — |
| 1995-11-17 | $6.50 | $11.26 | 20,500 | — | — |
| 1995-11-16 | $6.63 | $11.47 | 38,700 | — | — |
| 1995-11-15 | $6.25 | $10.82 | 18,100 | — | — |
| 1995-11-14 | $6.25 | $10.82 | 12,500 | — | — |
| 1995-11-13 | $6.25 | $10.82 | 42,100 | — | — |
| 1995-11-10 | $6.25 | $10.82 | 2,800 | — | — |
| 1995-11-09 | $6.38 | $11.04 | 13,400 | — | — |
| 1995-11-08 | $6.38 | $11.04 | 20,300 | — | — |
| 1995-11-07 | $6.13 | $10.61 | 16,000 | — | — |
| 1995-11-06 | $6.13 | $10.61 | 13,500 | — | — |
| 1995-11-03 | $6.13 | $10.61 | 125,100 | — | — |
| 1995-11-02 | $6.25 | $10.82 | 15,700 | — | — |
| 1995-11-01 | $6.25 | $10.82 | 35,900 | — | — |
| 1995-10-31 | $6.13 | $10.61 | 26,000 | — | — |
| 1995-10-30 | $6.13 | $10.61 | 7,700 | — | — |
| 1995-10-27 | $6.13 | $10.61 | 9,900 | — | — |
| 1995-10-26 | $6.25 | $10.81 | 27,400 | — | — |
| 1995-10-25 | $6.38 | $11.03 | 11,500 | — | — |
| 1995-10-24 | $6.38 | $11.03 | 3,300 | — | — |
| 1995-10-23 | $6.38 | $11.03 | 9,900 | — | — |
| 1995-10-20 | $6.38 | $11.03 | 7,800 | — | — |
| 1995-10-19 | $6.50 | $11.24 | 2,900 | — | — |
| 1995-10-18 | $6.50 | $11.24 | 7,300 | — | — |
| 1995-10-17 | $6.63 | $11.46 | 4,400 | — | — |
| 1995-10-16 | $6.63 | $11.46 | 10,100 | — | — |
| 1995-10-13 | $6.63 | $11.46 | 12,500 | — | — |
| 1995-10-12 | $6.63 | $11.46 | 8,000 | — | — |
| 1995-10-11 | $6.63 | $11.46 | 18,500 | — | — |
| 1995-10-10 | $6.75 | $11.68 | 14,600 | — | — |
| 1995-10-09 | $6.75 | $11.68 | 6,100 | — | — |
| 1995-10-06 | $6.75 | $11.68 | 12,700 | — | — |
| 1995-10-05 | $6.50 | $11.24 | 3,100 | — | — |
| 1995-10-04 | $6.50 | $11.24 | 6,000 | — | — |
| 1995-10-03 | $6.63 | $11.46 | 35,600 | — | — |
| 1995-10-02 | $6.50 | $11.24 | 7,200 | — | — |
| 1995-09-29 | $6.88 | $11.89 | 3,200 | — | — |
| 1995-09-28 | $6.88 | $11.89 | 25,300 | — | — |
| 1995-09-27 | $6.88 | $11.89 | 5,900 | — | — |
| 1995-09-26 | $6.88 | $11.84 | 37,100 | — | — |
| 1995-09-25 | $6.88 | $11.84 | 24,700 | — | — |
| 1995-09-22 | $6.88 | $11.84 | 4,100 | — | — |
| 1995-09-21 | $6.88 | $11.84 | 10,100 | — | — |
| 1995-09-20 | $6.75 | $11.63 | 4,500 | — | — |
| 1995-09-19 | $6.75 | $11.63 | 27,500 | — | — |
| 1995-09-18 | $6.88 | $11.84 | 5,800 | — | — |
| 1995-09-15 | $7.00 | $12.06 | 51,400 | — | — |
| 1995-09-14 | $6.88 | $11.84 | 54,200 | — | — |
| 1995-09-13 | $6.75 | $11.63 | 16,400 | — | — |
| 1995-09-12 | $6.88 | $11.84 | 28,500 | — | — |
| 1995-09-11 | $6.75 | $11.63 | 41,600 | — | — |
| 1995-09-08 | $6.75 | $11.63 | 43,700 | — | — |
| 1995-09-07 | $6.63 | $11.41 | 7,900 | — | — |
| 1995-09-06 | $6.63 | $11.41 | 24,400 | — | — |
| 1995-09-05 | $6.63 | $11.41 | 42,500 | — | — |
| 1995-09-01 | $6.50 | $11.20 | 8,800 | — | — |
| 1995-08-31 | $6.50 | $11.20 | 6,900 | — | — |
| 1995-08-30 | $6.50 | $11.20 | 22,100 | — | — |
| 1995-08-29 | $6.38 | $10.98 | 12,100 | — | — |
| 1995-08-28 | $6.50 | $11.14 | 11,500 | — | — |
| 1995-08-25 | $6.50 | $11.14 | 32,800 | — | — |
| 1995-08-24 | $6.38 | $10.93 | 35,100 | — | — |
| 1995-08-23 | $6.50 | $11.14 | 14,000 | — | — |
| 1995-08-22 | $6.50 | $11.14 | 18,100 | — | — |
| 1995-08-21 | $6.25 | $10.71 | 23,300 | — | — |
| 1995-08-18 | $6.38 | $10.93 | 82,300 | — | — |
| 1995-08-17 | $6.50 | $11.14 | 39,800 | — | — |
| 1995-08-16 | $6.50 | $11.14 | 29,700 | — | — |
| 1995-08-15 | $6.38 | $10.93 | 10,900 | — | — |
| 1995-08-14 | $6.38 | $10.93 | 32,600 | — | — |
| 1995-08-11 | $6.50 | $11.14 | 32,300 | — | — |
| 1995-08-10 | $6.63 | $11.36 | 3,200 | — | — |
| 1995-08-09 | $6.63 | $11.36 | 47,000 | — | — |
| 1995-08-08 | $6.38 | $10.93 | 33,200 | — | — |
| 1995-08-07 | $6.38 | $10.93 | 53,800 | — | — |
| 1995-08-04 | $6.25 | $10.71 | 28,100 | — | — |
| 1995-08-03 | $6.38 | $10.93 | 25,400 | — | — |
| 1995-08-02 | $6.50 | $11.14 | 66,800 | — | — |
| 1995-08-01 | $6.50 | $11.14 | 170,100 | — | — |
| 1995-07-31 | $6.63 | $11.36 | 8,500 | — | — |
| 1995-07-28 | $6.50 | $11.14 | 15,300 | — | — |
| 1995-07-27 | $6.50 | $11.14 | 30,600 | — | — |
| 1995-07-26 | $6.38 | $10.90 | 56,100 | — | — |
| 1995-07-25 | $6.25 | $10.69 | 19,800 | — | — |
| 1995-07-24 | $6.38 | $10.90 | 43,900 | — | — |
| 1995-07-21 | $6.50 | $11.11 | 10,500 | — | — |
| 1995-07-20 | $6.38 | $10.90 | 6,800 | — | — |
| 1995-07-19 | $6.25 | $10.69 | 19,900 | — | — |
| 1995-07-18 | $6.38 | $10.90 | 18,400 | — | — |
| 1995-07-17 | $6.63 | $11.33 | 23,200 | — | — |
| 1995-07-14 | $6.38 | $10.90 | 34,600 | — | — |
| 1995-07-13 | $6.38 | $10.90 | 32,100 | — | — |
| 1995-07-12 | $6.25 | $10.69 | 24,000 | — | — |
| 1995-07-11 | $6.50 | $11.11 | 58,000 | — | — |
| 1995-07-10 | $6.63 | $11.33 | 25,900 | — | — |
| 1995-07-07 | $6.50 | $11.11 | 34,600 | — | — |
| 1995-07-06 | $6.25 | $10.69 | 121,100 | — | — |
| 1995-07-05 | $6.00 | $10.26 | 39,700 | — | — |
| 1995-07-03 | $6.00 | $10.26 | 13,700 | — | — |
| 1995-06-30 | $6.00 | $10.26 | 167,100 | — | — |
| 1995-06-29 | $6.00 | $10.26 | 48,600 | — | — |
| 1995-06-28 | $6.00 | $10.26 | 358,400 | — | — |
| 1995-06-27 | $5.75 | $9.78 | 264,500 | — | — |
| 1995-06-26 | $5.88 | $9.99 | 98,400 | — | — |
| 1995-06-23 | $6.13 | $10.42 | 138,600 | — | — |
| 1995-06-22 | $6.13 | $10.42 | 25,900 | — | — |
| 1995-06-21 | $6.38 | $10.84 | 58,200 | — | — |
| 1995-06-20 | $6.38 | $10.84 | 27,700 | — | — |
| 1995-06-19 | $6.63 | $11.27 | 14,100 | — | — |
| 1995-06-16 | $6.50 | $11.06 | 18,500 | — | — |
| 1995-06-15 | $6.38 | $10.84 | 35,200 | — | — |
| 1995-06-14 | $6.38 | $10.84 | 35,300 | — | — |
| 1995-06-13 | $6.50 | $11.06 | 45,000 | — | — |
| 1995-06-12 | $6.50 | $11.06 | 34,500 | — | — |
| 1995-06-09 | $6.50 | $11.06 | 30,700 | — | — |
| 1995-06-08 | $6.63 | $11.27 | 2,100 | — | — |
| 1995-06-07 | $6.63 | $11.27 | 17,800 | — | — |
| 1995-06-06 | $6.63 | $11.27 | 33,400 | — | — |
| 1995-06-05 | $6.63 | $11.27 | 14,700 | — | — |
| 1995-06-02 | $6.75 | $11.48 | 11,900 | — | — |
| 1995-06-01 | $6.75 | $11.48 | 14,000 | — | — |
| 1995-05-31 | $6.63 | $11.27 | 26,400 | — | — |
| 1995-05-30 | $6.63 | $11.27 | 19,800 | — | — |
| 1995-05-26 | $6.88 | $11.70 | 3,300 | — | — |
| 1995-05-25 | $6.75 | $11.48 | 7,000 | — | — |
| 1995-05-24 | $6.50 | $11.06 | 15,400 | — | — |
| 1995-05-23 | $6.50 | $10.99 | 7,200 | — | — |
| 1995-05-22 | $6.50 | $10.99 | 31,800 | — | — |
| 1995-05-19 | $6.50 | $10.99 | 45,700 | — | — |
| 1995-05-18 | $6.50 | $10.99 | 30,200 | — | — |
| 1995-05-17 | $6.50 | $10.99 | 40,900 | — | — |
| 1995-05-16 | $6.63 | $11.20 | 101,200 | — | — |
| 1995-05-15 | $6.63 | $11.20 | 24,100 | — | — |
| 1995-05-12 | $6.50 | $10.99 | 29,100 | — | — |
| 1995-05-11 | $6.50 | $10.99 | 50,900 | — | — |
| 1995-05-10 | $6.50 | $10.99 | 20,900 | — | — |
| 1995-05-09 | $6.50 | $10.99 | 23,200 | — | — |
| 1995-05-08 | $6.75 | $11.41 | 17,900 | — | — |
| 1995-05-05 | $6.50 | $10.99 | 16,200 | — | — |
| 1995-05-04 | $6.63 | $11.20 | 8,200 | — | — |
| 1995-05-03 | $6.63 | $11.20 | 9,200 | — | — |
| 1995-05-02 | $6.63 | $11.20 | 7,300 | — | — |
| 1995-05-01 | $6.63 | $11.20 | 8,800 | — | — |
| 1995-04-28 | $6.50 | $10.99 | 9,900 | — | — |
| 1995-04-27 | $6.63 | $11.20 | 30,800 | — | — |
| 1995-04-26 | $6.63 | $11.20 | 47,100 | — | — |
| 1995-04-25 | $6.75 | $11.41 | 11,400 | — | — |
| 1995-04-24 | $6.63 | $11.20 | 3,200 | — | — |
| 1995-04-21 | $6.63 | $11.14 | 53,300 | — | — |
| 1995-04-20 | $6.75 | $11.36 | 6,800 | — | — |
| 1995-04-19 | $6.63 | $11.14 | 7,400 | — | — |
| 1995-04-18 | $6.75 | $11.36 | 9,900 | — | — |
| 1995-04-17 | $6.50 | $10.93 | 34,200 | — | — |
| 1995-04-13 | $6.63 | $11.14 | 44,700 | — | — |
| 1995-04-12 | $6.63 | $11.14 | 42,700 | — | — |
| 1995-04-11 | $6.63 | $11.14 | 806,700 | — | — |
| 1995-04-10 | $6.63 | $11.14 | 29,600 | — | — |
| 1995-04-07 | $6.75 | $11.36 | 83,700 | — | — |
| 1995-04-06 | $7.00 | $11.78 | 12,900 | — | — |
| 1995-04-05 | $7.13 | $11.99 | 17,700 | — | — |
| 1995-04-04 | $7.13 | $11.99 | 65,200 | — | — |
| 1995-04-03 | $7.00 | $11.78 | 13,900 | — | — |
| 1995-03-31 | $6.88 | $11.57 | 24,300 | — | — |
| 1995-03-30 | $6.88 | $11.57 | 32,700 | — | — |
| 1995-03-29 | $6.88 | $11.57 | 10,400 | — | — |
| 1995-03-28 | $6.88 | $11.57 | 14,100 | — | — |
| 1995-03-27 | $7.13 | $11.99 | 6,800 | — | — |
| 1995-03-24 | $7.13 | $11.93 | 16,700 | — | — |
| 1995-03-23 | $7.25 | $12.14 | 24,300 | — | — |
| 1995-03-22 | $7.13 | $11.93 | 17,500 | — | — |
| 1995-03-21 | $7.00 | $11.72 | 35,300 | — | — |
| 1995-03-20 | $7.00 | $11.72 | 6,300 | — | — |
| 1995-03-17 | $7.25 | $12.14 | 14,900 | — | — |
| 1995-03-16 | $7.25 | $12.14 | 25,300 | — | — |
| 1995-03-15 | $7.38 | $12.35 | 27,600 | — | — |
| 1995-03-14 | $7.00 | $11.72 | 14,700 | — | — |
| 1995-03-13 | $7.00 | $11.72 | 12,400 | — | — |
| 1995-03-10 | $7.00 | $11.72 | 10,700 | — | — |
| 1995-03-09 | $6.75 | $11.30 | 13,700 | — | — |
| 1995-03-08 | $7.00 | $11.72 | 28,500 | — | — |
| 1995-03-07 | $6.75 | $11.30 | 14,900 | — | — |
| 1995-03-06 | $6.75 | $11.30 | 23,100 | — | — |
| 1995-03-03 | $6.50 | $10.88 | 14,700 | — | — |
| 1995-03-02 | $6.63 | $11.09 | 20,300 | — | — |
| 1995-03-01 | $6.63 | $11.09 | 9,800 | — | — |
| 1995-02-28 | $6.50 | $10.88 | 91,000 | — | — |
| 1995-02-27 | $6.38 | $10.67 | 22,900 | — | — |
| 1995-02-24 | $6.50 | $10.88 | 10,700 | — | — |
| 1995-02-23 | $6.63 | $11.09 | 41,300 | — | — |
| 1995-02-22 | $6.63 | $11.09 | 15,500 | — | — |
| 1995-02-21 | $6.50 | $10.82 | 32,100 | — | — |
| 1995-02-17 | $6.75 | $11.23 | 24,800 | — | — |
| 1995-02-16 | $6.75 | $11.23 | 21,600 | — | — |
| 1995-02-15 | $6.63 | $11.03 | 10,900 | — | — |
| 1995-02-14 | $6.75 | $11.23 | 35,300 | — | — |
| 1995-02-13 | $6.63 | $11.03 | 9,800 | — | — |
| 1995-02-10 | $6.75 | $11.23 | 15,900 | — | — |
| 1995-02-09 | $6.88 | $11.44 | 25,300 | — | — |
| 1995-02-08 | $6.88 | $11.44 | 21,200 | — | — |
| 1995-02-07 | $6.88 | $11.44 | 21,500 | — | — |
| 1995-02-06 | $6.88 | $11.44 | 21,500 | — | — |
| 1995-02-03 | $6.63 | $11.03 | 28,600 | — | — |
| 1995-02-02 | $6.38 | $10.61 | 28,300 | — | — |
| 1995-02-01 | $6.38 | $10.61 | 55,300 | — | — |
| 1995-01-31 | $6.13 | $10.19 | 605,400 | — | — |
| 1995-01-30 | $6.00 | $9.99 | 36,000 | — | — |
| 1995-01-27 | $6.13 | $10.19 | 60,000 | — | — |
| 1995-01-26 | $6.13 | $10.19 | 46,200 | — | — |
| 1995-01-25 | $6.25 | $10.40 | 18,800 | — | — |
| 1995-01-24 | $6.13 | $10.13 | 77,000 | — | — |
| 1995-01-23 | $6.13 | $10.13 | 24,200 | — | — |
| 1995-01-20 | $6.38 | $10.54 | 11,700 | — | — |
| 1995-01-19 | $6.25 | $10.33 | 40,800 | — | — |
| 1995-01-18 | $6.38 | $10.54 | 10,600 | — | — |
| 1995-01-17 | $6.50 | $10.75 | 23,500 | — | — |
| 1995-01-16 | $6.50 | $10.75 | 21,000 | — | — |
| 1995-01-13 | $6.38 | $10.54 | 34,000 | — | — |
| 1995-01-12 | $6.25 | $10.33 | 43,400 | — | — |
| 1995-01-11 | $6.38 | $10.54 | 29,500 | — | — |
| 1995-01-10 | $6.25 | $10.33 | 9,500 | — | — |
| 1995-01-09 | $6.50 | $10.75 | 11,200 | — | — |
| 1995-01-06 | $6.38 | $10.54 | 9,600 | — | — |
| 1995-01-05 | $6.38 | $10.54 | 62,800 | — | — |
| 1995-01-04 | $6.38 | $10.54 | 18,900 | — | — |
| 1995-01-03 | $6.25 | $10.33 | 20,300 | — | — |