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
- 1993-05-28 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 | $7.46 | 45,600 | — | — |
| 1995-12-28 | $6.41 | $7.65 | 116,400 | — | — |
| 1995-12-27 | $6.38 | $7.61 | 26,000 | — | — |
| 1995-12-26 | $6.41 | $7.65 | 12,800 | — | — |
| 1995-12-22 | $6.50 | $7.76 | 18,400 | — | — |
| 1995-12-21 | $6.31 | $7.54 | 94,000 | — | — |
| 1995-12-20 | $6.19 | $7.39 | 59,600 | — | — |
| 1995-12-19 | $6.19 | $7.39 | 58,000 | — | — |
| 1995-12-18 | $6.09 | $7.28 | 80,400 | — | — |
| 1995-12-15 | $6.03 | $7.20 | 14,000 | — | — |
| 1995-12-14 | $6.06 | $7.24 | 70,000 | — | — |
| 1995-12-13 | $6.03 | $7.20 | 46,800 | — | — |
| 1995-12-12 | $5.97 | $7.13 | 130,800 | — | — |
| 1995-12-11 | $6.06 | $7.24 | 30,800 | — | — |
| 1995-12-08 | $6.13 | $7.31 | 30,000 | — | — |
| 1995-12-07 | $6.09 | $7.28 | 30,800 | — | — |
| 1995-12-06 | $6.05 | $7.22 | 44,000 | — | — |
| 1995-12-05 | $5.94 | $7.09 | 99,600 | — | — |
| 1995-12-04 | $5.88 | $7.01 | 175,200 | — | — |
| 1995-12-01 | $5.81 | $6.94 | 16,800 | — | — |
| 1995-11-30 | $5.75 | $6.86 | 22,000 | — | — |
| 1995-11-29 | $5.78 | $6.90 | 26,000 | — | — |
| 1995-11-28 | $5.78 | $6.90 | 33,600 | — | — |
| 1995-11-27 | $5.78 | $6.90 | 28,800 | — | — |
| 1995-11-24 | $5.75 | $6.86 | 9,200 | — | — |
| 1995-11-22 | $5.78 | $6.90 | 14,400 | — | — |
| 1995-11-21 | $5.81 | $6.94 | 72,000 | — | — |
| 1995-11-20 | $5.81 | $6.94 | 184,800 | — | — |
| 1995-11-17 | $5.75 | $6.86 | 19,200 | — | — |
| 1995-11-16 | $5.72 | $6.83 | 78,800 | — | — |
| 1995-11-15 | $5.78 | $6.90 | 17,600 | — | — |
| 1995-11-14 | $5.84 | $6.98 | 251,200 | — | — |
| 1995-11-13 | $5.84 | $6.98 | 7,200 | — | — |
| 1995-11-10 | $5.75 | $6.86 | 29,200 | — | — |
| 1995-11-09 | $5.88 | $7.01 | 38,000 | — | — |
| 1995-11-08 | $5.88 | $7.01 | 18,400 | — | — |
| 1995-11-07 | $5.84 | $6.98 | 50,800 | — | — |
| 1995-11-06 | $5.88 | $7.01 | 56,000 | — | — |
| 1995-11-03 | $5.88 | $7.01 | 64,000 | — | — |
| 1995-11-02 | $5.88 | $7.01 | 69,200 | — | — |
| 1995-11-01 | $5.88 | $7.01 | 86,000 | — | — |
| 1995-10-31 | $5.88 | $7.01 | 59,600 | — | — |
| 1995-10-30 | $5.84 | $6.98 | 22,400 | — | — |
| 1995-10-27 | $5.91 | $7.05 | 89,200 | — | — |
| 1995-10-26 | $5.97 | $7.13 | 7,600 | — | — |
| 1995-10-25 | $5.97 | $7.13 | 47,600 | — | — |
| 1995-10-24 | $6.06 | $7.09 | 63,600 | — | — |
| 1995-10-23 | $6.03 | $7.05 | 117,200 | — | — |
| 1995-10-20 | $6.03 | $7.05 | 97,200 | — | — |
| 1995-10-19 | $6.09 | $7.13 | 62,000 | — | — |
| 1995-10-18 | $6.09 | $7.13 | 55,200 | — | — |
| 1995-10-17 | $6.22 | $7.27 | 9,600 | — | — |
| 1995-10-16 | $6.22 | $7.27 | 125,200 | — | — |
| 1995-10-13 | $6.22 | $7.27 | 16,800 | — | — |
| 1995-10-12 | $6.22 | $7.27 | 10,400 | — | — |
| 1995-10-11 | $6.22 | $7.27 | 78,800 | — | — |
| 1995-10-10 | $6.25 | $7.31 | 22,400 | — | — |
| 1995-10-09 | $6.25 | $7.31 | 60,400 | — | — |
| 1995-10-06 | $6.31 | $7.38 | 80,800 | — | — |
| 1995-10-05 | $6.19 | $7.23 | 98,400 | — | — |
| 1995-10-04 | $6.16 | $7.20 | 32,400 | — | — |
| 1995-10-03 | $6.13 | $7.16 | 62,400 | — | — |
| 1995-10-02 | $6.09 | $7.13 | 57,600 | — | — |
| 1995-09-29 | $6.22 | $7.27 | 29,600 | — | — |
| 1995-09-28 | $6.13 | $7.16 | 138,800 | — | — |
| 1995-09-27 | $6.16 | $7.20 | 46,800 | — | — |
| 1995-09-26 | $6.22 | $7.27 | 91,600 | — | — |
| 1995-09-25 | $6.25 | $7.31 | 18,800 | — | — |
| 1995-09-22 | $6.25 | $7.31 | 133,600 | — | — |
| 1995-09-21 | $6.34 | $7.42 | 121,200 | — | — |
| 1995-09-20 | $6.31 | $7.38 | 12,000 | — | — |
| 1995-09-19 | $6.31 | $7.38 | 163,600 | — | — |
| 1995-09-18 | $6.25 | $7.31 | 76,400 | — | — |
| 1995-09-15 | $6.38 | $7.45 | 54,000 | — | — |
| 1995-09-14 | $6.41 | $7.49 | 43,600 | — | — |
| 1995-09-13 | $6.56 | $7.67 | 27,200 | — | — |
| 1995-09-12 | $6.53 | $7.64 | 48,800 | — | — |
| 1995-09-11 | $6.41 | $7.49 | 111,200 | — | — |
| 1995-09-08 | $6.50 | $7.60 | 16,800 | — | — |
| 1995-09-07 | $6.50 | $7.60 | 21,600 | — | — |
| 1995-09-06 | $6.53 | $7.64 | 124,000 | — | — |
| 1995-09-05 | $6.53 | $7.64 | 42,000 | — | — |
| 1995-09-01 | $6.47 | $7.56 | 62,000 | — | — |
| 1995-08-31 | $6.50 | $7.60 | 18,000 | — | — |
| 1995-08-30 | $6.47 | $7.56 | 20,000 | — | — |
| 1995-08-29 | $6.50 | $7.60 | 208,000 | — | — |
| 1995-08-28 | $6.53 | $7.64 | 40,800 | — | — |
| 1995-08-25 | $6.53 | $7.64 | 71,200 | — | — |
| 1995-08-24 | $6.56 | $7.67 | 42,400 | — | — |
| 1995-08-23 | $6.53 | $7.64 | 92,800 | — | — |
| 1995-08-22 | $6.47 | $7.56 | 67,600 | — | — |
| 1995-08-21 | $6.44 | $7.53 | 42,800 | — | — |
| 1995-08-18 | $6.34 | $7.42 | 25,200 | — | — |
| 1995-08-17 | $6.31 | $7.38 | 38,000 | — | — |
| 1995-08-16 | $6.34 | $7.42 | 176,800 | — | — |
| 1995-08-15 | $6.44 | $7.53 | 52,400 | — | — |
| 1995-08-14 | $6.44 | $7.53 | 54,000 | — | — |
| 1995-08-11 | $6.59 | $7.71 | 1,178,000 | — | — |
| 1995-08-10 | $6.66 | $7.78 | 43,200 | — | — |
| 1995-08-09 | $6.69 | $7.82 | 44,800 | — | — |
| 1995-08-08 | $6.75 | $7.89 | 15,200 | — | — |
| 1995-08-07 | $6.69 | $7.82 | 41,600 | — | — |
| 1995-08-04 | $6.78 | $7.93 | 10,000 | — | — |
| 1995-08-03 | $6.88 | $8.04 | 30,400 | — | — |
| 1995-08-02 | $6.78 | $7.93 | 23,200 | — | — |
| 1995-08-01 | $6.78 | $7.93 | 76,400 | — | — |
| 1995-07-31 | $6.75 | $7.89 | 27,600 | — | — |
| 1995-07-28 | $6.69 | $7.82 | 37,200 | — | — |
| 1995-07-27 | $6.66 | $7.78 | 57,600 | — | — |
| 1995-07-26 | $6.75 | $7.89 | 26,000 | — | — |
| 1995-07-25 | $6.88 | $7.89 | 16,400 | — | — |
| 1995-07-24 | $6.88 | $7.89 | 116,800 | — | — |
| 1995-07-21 | $6.88 | $7.89 | 21,600 | — | — |
| 1995-07-20 | $6.72 | $7.71 | 9,600 | — | — |
| 1995-07-19 | $6.69 | $7.68 | 52,800 | — | — |
| 1995-07-18 | $6.88 | $7.89 | 122,000 | — | — |
| 1995-07-17 | $6.88 | $7.89 | 50,400 | — | — |
| 1995-07-14 | $6.78 | $7.78 | 37,200 | — | — |
| 1995-07-13 | $6.94 | $7.96 | 20,000 | — | — |
| 1995-07-12 | $6.88 | $7.89 | 78,800 | — | — |
| 1995-07-11 | $6.84 | $7.86 | 145,600 | — | — |
| 1995-07-10 | $6.63 | $7.61 | 68,000 | — | — |
| 1995-07-07 | $6.53 | $7.50 | 16,000 | — | — |
| 1995-07-06 | $6.53 | $7.50 | 47,200 | — | — |
| 1995-07-05 | $6.53 | $7.50 | 64,400 | — | — |
| 1995-07-03 | $6.38 | $7.32 | 8,800 | — | — |
| 1995-06-30 | $6.34 | $7.28 | 79,200 | — | — |
| 1995-06-29 | $6.34 | $7.28 | 132,400 | — | — |
| 1995-06-28 | $6.41 | $7.35 | 121,600 | — | — |
| 1995-06-27 | $6.38 | $7.32 | 17,200 | — | — |
| 1995-06-26 | $6.41 | $7.35 | 16,000 | — | — |
| 1995-06-23 | $6.44 | $7.39 | 47,600 | — | — |
| 1995-06-22 | $6.50 | $7.46 | 32,000 | — | — |
| 1995-06-21 | $6.41 | $7.35 | 45,200 | — | — |
| 1995-06-20 | $6.34 | $7.28 | 33,200 | — | — |
| 1995-06-19 | $6.41 | $7.35 | 86,400 | — | — |
| 1995-06-16 | $6.44 | $7.39 | 8,800 | — | — |
| 1995-06-15 | $6.53 | $7.50 | 91,200 | — | — |
| 1995-06-14 | $6.44 | $7.39 | 97,600 | — | — |
| 1995-06-13 | $6.41 | $7.35 | 26,000 | — | — |
| 1995-06-12 | $6.31 | $7.25 | 7,600 | — | — |
| 1995-06-09 | $6.31 | $7.25 | 42,000 | — | — |
| 1995-06-08 | $6.38 | $7.32 | 10,000 | — | — |
| 1995-06-07 | $6.38 | $7.32 | 48,400 | — | — |
| 1995-06-06 | $6.44 | $7.39 | 29,200 | — | — |
| 1995-06-05 | $6.47 | $7.43 | 56,400 | — | — |
| 1995-06-02 | $6.59 | $7.57 | 190,800 | — | — |
| 1995-06-01 | $6.47 | $7.43 | 74,000 | — | — |
| 1995-05-31 | $6.25 | $7.17 | 34,400 | — | — |
| 1995-05-30 | $6.13 | $7.03 | 26,800 | — | — |
| 1995-05-26 | $6.13 | $7.03 | 28,800 | — | — |
| 1995-05-25 | $6.19 | $7.10 | 40,800 | — | — |
| 1995-05-24 | $6.16 | $7.07 | 29,600 | — | — |
| 1995-05-23 | $6.13 | $7.03 | 20,800 | — | — |
| 1995-05-22 | $6.13 | $7.03 | 17,200 | — | — |
| 1995-05-19 | $6.00 | $6.89 | 87,600 | — | — |
| 1995-05-18 | $6.13 | $7.03 | 32,800 | — | — |
| 1995-05-17 | $6.25 | $7.17 | 26,000 | — | — |
| 1995-05-16 | $6.28 | $7.21 | 49,200 | — | — |
| 1995-05-15 | $6.25 | $7.17 | 16,000 | — | — |
| 1995-05-12 | $6.28 | $7.21 | 44,000 | — | — |
| 1995-05-11 | $6.47 | $7.43 | 50,400 | — | — |
| 1995-05-10 | $6.50 | $7.46 | 218,400 | — | — |
| 1995-05-09 | $6.34 | $7.28 | 50,800 | — | — |
| 1995-05-08 | $6.16 | $7.07 | 103,200 | — | — |
| 1995-05-05 | $5.91 | $6.78 | 38,400 | — | — |
| 1995-05-04 | $5.81 | $6.67 | 59,600 | — | — |
| 1995-05-03 | $5.84 | $6.71 | 27,600 | — | — |
| 1995-05-02 | $5.78 | $6.64 | 29,600 | — | — |
| 1995-05-01 | $5.84 | $6.71 | 62,800 | — | — |
| 1995-04-28 | $5.84 | $6.71 | 28,400 | — | — |
| 1995-04-27 | $5.81 | $6.67 | 27,600 | — | — |
| 1995-04-26 | $5.78 | $6.64 | 18,000 | — | — |
| 1995-04-25 | $5.75 | $6.60 | 64,400 | — | — |
| 1995-04-24 | $5.75 | $6.60 | 23,600 | — | — |
| 1995-04-21 | $6.00 | $6.74 | 65,600 | — | — |
| 1995-04-20 | $5.84 | $6.57 | 18,800 | — | — |
| 1995-04-19 | $5.88 | $6.60 | 65,200 | — | — |
| 1995-04-18 | $5.97 | $6.71 | 50,400 | — | — |
| 1995-04-17 | $5.84 | $6.57 | 48,000 | — | — |
| 1995-04-13 | $5.81 | $6.53 | 76,400 | — | — |
| 1995-04-12 | $5.78 | $6.50 | 40,000 | — | — |
| 1995-04-11 | $5.84 | $6.57 | 32,400 | — | — |
| 1995-04-10 | $5.88 | $6.60 | 46,400 | — | — |
| 1995-04-07 | $5.81 | $6.53 | 36,400 | — | — |
| 1995-04-06 | $5.91 | $6.64 | 36,000 | — | — |
| 1995-04-05 | $5.88 | $6.60 | 9,200 | — | — |
| 1995-04-04 | $5.84 | $6.57 | 30,000 | — | — |
| 1995-04-03 | $5.84 | $6.57 | 61,600 | — | — |
| 1995-03-31 | $5.94 | $6.67 | 22,800 | — | — |
| 1995-03-30 | $5.91 | $6.64 | 9,600 | — | — |
| 1995-03-29 | $5.91 | $6.64 | 18,800 | — | — |
| 1995-03-28 | $5.78 | $6.50 | 43,600 | — | — |
| 1995-03-27 | $5.75 | $6.46 | 58,000 | — | — |
| 1995-03-24 | $5.78 | $6.50 | 59,200 | — | — |
| 1995-03-23 | $5.78 | $6.50 | 102,800 | — | — |
| 1995-03-22 | $5.81 | $6.53 | 39,600 | — | — |
| 1995-03-21 | $5.91 | $6.64 | 72,400 | — | — |
| 1995-03-20 | $6.00 | $6.74 | 21,200 | — | — |
| 1995-03-17 | $5.97 | $6.71 | 14,400 | — | — |
| 1995-03-16 | $5.97 | $6.71 | 32,400 | — | — |
| 1995-03-15 | $6.03 | $6.78 | 156,400 | — | — |
| 1995-03-14 | $6.00 | $6.74 | 34,400 | — | — |
| 1995-03-13 | $5.81 | $6.53 | 46,400 | — | — |
| 1995-03-10 | $5.91 | $6.64 | 52,800 | — | — |
| 1995-03-09 | $5.81 | $6.53 | 74,800 | — | — |
| 1995-03-08 | $5.97 | $6.71 | 63,600 | — | — |
| 1995-03-07 | $6.06 | $6.81 | 32,400 | — | — |
| 1995-03-06 | $6.19 | $6.96 | 22,400 | — | — |
| 1995-03-03 | $6.25 | $7.03 | 42,800 | — | — |
| 1995-03-02 | $6.25 | $7.03 | 72,800 | — | — |
| 1995-03-01 | $6.34 | $7.13 | 12,000 | — | — |
| 1995-02-28 | $6.34 | $7.13 | 101,200 | — | — |
| 1995-02-27 | $6.34 | $7.13 | 77,600 | — | — |
| 1995-02-24 | $6.38 | $7.17 | 27,600 | — | — |
| 1995-02-23 | $6.44 | $7.24 | 20,000 | — | — |
| 1995-02-22 | $6.50 | $7.31 | 51,200 | — | — |
| 1995-02-21 | $6.56 | $7.38 | 6,800 | — | — |
| 1995-02-17 | $6.56 | $7.38 | 37,200 | — | — |
| 1995-02-16 | $6.59 | $7.41 | 30,800 | — | — |
| 1995-02-15 | $6.69 | $7.52 | 44,000 | — | — |
| 1995-02-14 | $6.66 | $7.48 | 152,400 | — | — |
| 1995-02-13 | $6.78 | $7.62 | 80,400 | — | — |
| 1995-02-10 | $6.59 | $7.41 | 62,400 | — | — |
| 1995-02-09 | $6.47 | $7.27 | 110,000 | — | — |
| 1995-02-08 | $6.41 | $7.20 | 182,000 | — | — |
| 1995-02-07 | $6.38 | $7.17 | 209,600 | — | — |
| 1995-02-06 | $6.09 | $6.85 | 119,200 | — | — |
| 1995-02-03 | $5.94 | $6.67 | 14,400 | — | — |
| 1995-02-02 | $6.00 | $6.74 | 38,400 | — | — |
| 1995-02-01 | $6.06 | $6.81 | 100,400 | — | — |
| 1995-01-31 | $5.97 | $6.71 | 65,600 | — | — |
| 1995-01-30 | $5.97 | $6.71 | 54,400 | — | — |
| 1995-01-27 | $5.94 | $6.67 | 42,000 | — | — |
| 1995-01-26 | $5.91 | $6.64 | 32,400 | — | — |
| 1995-01-25 | $6.00 | $6.74 | 33,200 | — | — |
| 1995-01-24 | $6.06 | $6.81 | 37,600 | — | — |
| 1995-01-23 | $6.09 | $6.85 | 30,800 | — | — |
| 1995-01-20 | $6.19 | $6.83 | 34,000 | — | — |
| 1995-01-19 | $6.19 | $6.83 | 91,600 | — | — |
| 1995-01-18 | $6.22 | $6.86 | 64,800 | — | — |
| 1995-01-17 | $6.25 | $6.89 | 85,200 | — | — |
| 1995-01-16 | $6.16 | $6.79 | 18,800 | — | — |
| 1995-01-13 | $6.13 | $6.76 | 81,200 | — | — |
| 1995-01-12 | $6.00 | $6.62 | 109,200 | — | — |
| 1995-01-11 | $6.03 | $6.65 | 55,200 | — | — |
| 1995-01-10 | $6.03 | $6.65 | 36,400 | — | — |
| 1995-01-09 | $5.97 | $6.58 | 91,600 | — | — |
| 1995-01-06 | $5.94 | $6.55 | 53,200 | — | — |
| 1995-01-05 | $5.84 | $6.45 | 37,200 | — | — |
| 1995-01-04 | $5.91 | $6.52 | 88,000 | — | — |
| 1995-01-03 | $5.91 | $6.52 | 38,400 | — | — |