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
- 1994-12-08 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 | $6.71 | $6.71 | 1,283,400 | — | — |
| 1995-12-28 | $6.35 | $6.35 | 505,200 | — | — |
| 1995-12-27 | $6.23 | $6.23 | 575,400 | — | — |
| 1995-12-26 | $6.33 | $6.33 | 1,029,600 | — | — |
| 1995-12-22 | $6.17 | $6.17 | 1,210,800 | — | — |
| 1995-12-21 | $5.83 | $5.83 | 4,594,200 | — | — |
| 1995-12-20 | $5.60 | $5.60 | 6,730,200 | — | — |
| 1995-12-19 | $5.27 | $5.27 | 2,757,000 | — | — |
| 1995-12-18 | $4.73 | $4.73 | 5,243,400 | — | — |
| 1995-12-15 | $5.08 | $5.08 | 2,126,400 | — | — |
| 1995-12-14 | $5.35 | $5.35 | 1,783,200 | — | — |
| 1995-12-13 | $5.46 | $5.46 | 20,524,800 | — | — |
| 1995-12-12 | $5.52 | $5.52 | 643,200 | — | — |
| 1995-12-11 | $5.85 | $5.85 | 989,400 | — | — |
| 1995-12-08 | $5.98 | $5.98 | 1,507,200 | — | — |
| 1995-12-07 | $5.92 | $5.92 | 542,400 | — | — |
| 1995-12-06 | $5.94 | $5.94 | 2,626,800 | — | — |
| 1995-12-05 | $6.04 | $6.04 | 1,883,400 | — | — |
| 1995-12-04 | $5.98 | $5.98 | 2,116,200 | — | — |
| 1995-12-01 | $6.04 | $6.04 | 1,123,800 | — | — |
| 1995-11-30 | $6.21 | $6.21 | 1,023,600 | — | — |
| 1995-11-29 | $6.38 | $6.38 | 1,420,200 | — | — |
| 1995-11-28 | $6.56 | $6.56 | 2,864,400 | — | — |
| 1995-11-27 | $6.31 | $6.31 | 689,400 | — | — |
| 1995-11-24 | $6.40 | $6.40 | 1,554,000 | — | — |
| 1995-11-22 | $6.27 | $6.27 | 1,363,200 | — | — |
| 1995-11-21 | $6.67 | $6.67 | 2,056,200 | — | — |
| 1995-11-20 | $7.04 | $7.04 | 1,081,800 | — | — |
| 1995-11-17 | $7.17 | $7.17 | 189,600 | — | — |
| 1995-11-16 | $7.13 | $7.13 | 442,800 | — | — |
| 1995-11-15 | $7.08 | $7.08 | 763,800 | — | — |
| 1995-11-14 | $7.25 | $7.25 | 1,650,600 | — | — |
| 1995-11-13 | $7.40 | $7.40 | 1,218,000 | — | — |
| 1995-11-10 | $7.42 | $7.42 | 621,600 | — | — |
| 1995-11-09 | $7.29 | $7.29 | 1,648,800 | — | — |
| 1995-11-08 | $7.00 | $7.00 | 855,000 | — | — |
| 1995-11-07 | $7.31 | $7.31 | 1,264,200 | — | — |
| 1995-11-06 | $7.75 | $7.75 | 180,600 | — | — |
| 1995-11-03 | $7.88 | $7.88 | 620,400 | — | — |
| 1995-11-02 | $7.83 | $7.83 | 522,600 | — | — |
| 1995-11-01 | $7.42 | $7.42 | 1,463,400 | — | — |
| 1995-10-31 | $7.54 | $7.54 | 511,800 | — | — |
| 1995-10-30 | $7.46 | $7.46 | 739,800 | — | — |
| 1995-10-27 | $7.50 | $7.50 | 804,000 | — | — |
| 1995-10-26 | $7.21 | $7.21 | 1,031,400 | — | — |
| 1995-10-25 | $7.38 | $7.38 | 1,098,600 | — | — |
| 1995-10-24 | $7.67 | $7.67 | 2,279,400 | — | — |
| 1995-10-23 | $7.73 | $7.73 | 2,135,400 | — | — |
| 1995-10-20 | $7.50 | $7.50 | 754,200 | — | — |
| 1995-10-19 | $7.81 | $7.81 | 3,854,400 | — | — |
| 1995-10-18 | $7.77 | $7.77 | 27,829,200 | — | — |
| 1995-10-17 | $7.38 | $7.38 | 1,267,800 | — | — |
| 1995-10-16 | $7.75 | $7.75 | 444,000 | — | — |
| 1995-10-13 | $8.00 | $8.00 | 447,600 | — | — |
| 1995-10-12 | $7.96 | $7.96 | 429,600 | — | — |
| 1995-10-11 | $7.60 | $7.60 | 715,200 | — | — |
| 1995-10-10 | $7.15 | $7.15 | 581,400 | — | — |
| 1995-10-09 | $7.21 | $7.21 | 273,000 | — | — |
| 1995-10-06 | $7.65 | $7.65 | 252,600 | — | — |
| 1995-10-05 | $7.54 | $7.54 | 483,600 | — | — |
| 1995-10-04 | $7.50 | $7.50 | 387,000 | — | — |
| 1995-10-03 | $7.79 | $7.79 | 381,600 | — | — |
| 1995-10-02 | $8.06 | $8.06 | 523,800 | — | — |
| 1995-09-29 | $8.10 | $8.10 | 628,200 | — | — |
| 1995-09-28 | $8.13 | $8.13 | 1,230,000 | — | — |
| 1995-09-27 | $7.65 | $7.65 | 489,000 | — | — |
| 1995-09-26 | $8.00 | $8.00 | 177,000 | — | — |
| 1995-09-25 | $7.98 | $7.98 | 117,000 | — | — |
| 1995-09-22 | $8.08 | $8.08 | 294,000 | — | — |
| 1995-09-21 | $8.23 | $8.23 | 147,000 | — | — |
| 1995-09-20 | $8.65 | $8.65 | 1,021,800 | — | — |
| 1995-09-19 | $8.33 | $8.33 | 903,600 | — | — |
| 1995-09-18 | $8.40 | $8.40 | 517,800 | — | — |
| 1995-09-15 | $8.25 | $8.25 | 657,000 | — | — |
| 1995-09-14 | $8.79 | $8.79 | 174,000 | — | — |
| 1995-09-13 | $8.96 | $8.96 | 547,200 | — | — |
| 1995-09-12 | $8.88 | $8.87 | 125,400 | — | — |
| 1995-09-11 | $8.79 | $8.79 | 51,000 | — | — |
| 1995-09-08 | $8.71 | $8.71 | 376,200 | — | — |
| 1995-09-07 | $8.71 | $8.71 | 552,000 | — | — |
| 1995-09-06 | $8.67 | $8.67 | 1,024,800 | — | — |
| 1995-09-05 | $8.29 | $8.29 | 1,053,000 | — | — |
| 1995-09-01 | $7.83 | $7.83 | 977,400 | — | — |
| 1995-08-31 | $8.02 | $8.02 | 825,000 | — | — |
| 1995-08-30 | $8.04 | $8.04 | 306,000 | — | — |
| 1995-08-29 | $8.15 | $8.15 | 805,200 | — | — |
| 1995-08-28 | $8.33 | $8.33 | 369,000 | — | — |
| 1995-08-25 | $8.58 | $8.58 | 250,800 | — | — |
| 1995-08-24 | $8.63 | $8.63 | 351,000 | — | — |
| 1995-08-23 | $8.75 | $8.75 | 275,400 | — | — |
| 1995-08-22 | $8.67 | $8.67 | 792,000 | — | — |
| 1995-08-21 | $8.94 | $8.94 | 1,023,600 | — | — |
| 1995-08-18 | $9.29 | $9.29 | 1,229,400 | — | — |
| 1995-08-17 | $8.79 | $8.79 | 574,800 | — | — |
| 1995-08-16 | $8.42 | $8.42 | 2,185,200 | — | — |
| 1995-08-15 | $8.19 | $8.19 | 48,600 | — | — |
| 1995-08-14 | $8.25 | $8.25 | 327,600 | — | — |
| 1995-08-11 | $8.29 | $8.29 | 720,000 | — | — |
| 1995-08-10 | $8.19 | $8.19 | 379,800 | — | — |
| 1995-08-09 | $8.29 | $8.29 | 277,200 | — | — |
| 1995-08-08 | $8.13 | $8.13 | 205,200 | — | — |
| 1995-08-07 | $8.08 | $8.08 | 406,800 | — | — |
| 1995-08-04 | $8.08 | $8.08 | 501,000 | — | — |
| 1995-08-03 | $7.96 | $7.96 | 415,800 | — | — |
| 1995-08-02 | $7.92 | $7.92 | 643,200 | — | — |
| 1995-08-01 | $7.85 | $7.85 | 462,600 | — | — |
| 1995-07-31 | $7.88 | $7.88 | 576,000 | — | — |
| 1995-07-28 | $7.94 | $7.94 | 210,000 | — | — |
| 1995-07-27 | $8.13 | $8.13 | 284,400 | — | — |
| 1995-07-26 | $8.04 | $8.04 | 391,800 | — | — |
| 1995-07-25 | $8.25 | $8.25 | 1,670,400 | — | — |
| 1995-07-24 | $7.56 | $7.56 | 511,200 | — | — |
| 1995-07-21 | $7.52 | $7.52 | 472,200 | — | — |
| 1995-07-20 | $7.63 | $7.63 | 495,000 | — | — |
| 1995-07-19 | $7.67 | $7.67 | 2,422,800 | — | — |
| 1995-07-18 | $8.10 | $8.10 | 867,600 | — | — |
| 1995-07-17 | $8.25 | $8.25 | 700,200 | — | — |
| 1995-07-14 | $8.25 | $8.25 | 1,352,400 | — | — |
| 1995-07-13 | $8.44 | $8.44 | 1,320,000 | — | — |
| 1995-07-12 | $8.40 | $8.40 | 1,093,200 | — | — |
| 1995-07-11 | $8.13 | $8.13 | 1,101,600 | — | — |
| 1995-07-10 | $8.38 | $8.38 | 721,200 | — | — |
| 1995-07-07 | $7.96 | $7.96 | 622,200 | — | — |
| 1995-07-06 | $7.67 | $7.67 | 2,499,000 | — | — |
| 1995-07-05 | $7.17 | $7.17 | 1,345,800 | — | — |
| 1995-07-03 | $6.90 | $6.90 | 196,800 | — | — |
| 1995-06-30 | $6.77 | $6.77 | 498,000 | — | — |
| 1995-06-29 | $6.63 | $6.62 | 328,800 | — | — |
| 1995-06-28 | $6.52 | $6.52 | 196,200 | — | — |
| 1995-06-27 | $6.52 | $6.52 | 826,200 | — | — |
| 1995-06-26 | $6.58 | $6.58 | 1,219,800 | — | — |
| 1995-06-23 | $6.63 | $6.62 | 765,000 | — | — |
| 1995-06-22 | $6.81 | $6.81 | 919,800 | — | — |
| 1995-06-21 | $6.83 | $6.83 | 497,400 | — | — |
| 1995-06-20 | $6.77 | $6.77 | 1,540,200 | — | — |
| 1995-06-19 | $6.83 | $6.83 | 843,000 | — | — |
| 1995-06-16 | $6.77 | $6.77 | 684,000 | — | — |
| 1995-06-15 | $6.69 | $6.69 | 823,800 | — | — |
| 1995-06-14 | $6.31 | $6.31 | 616,800 | — | — |
| 1995-06-13 | $6.10 | $6.10 | 121,200 | — | — |
| 1995-06-12 | $6.13 | $6.13 | 78,000 | — | — |
| 1995-06-09 | $6.08 | $6.08 | 163,800 | — | — |
| 1995-06-08 | $6.17 | $6.17 | 285,600 | — | — |
| 1995-06-07 | $6.29 | $6.29 | 109,200 | — | — |
| 1995-06-06 | $6.21 | $6.21 | 274,200 | — | — |
| 1995-06-05 | $6.13 | $6.13 | 291,600 | — | — |
| 1995-06-02 | $5.96 | $5.96 | 174,600 | — | — |
| 1995-06-01 | $5.83 | $5.83 | 1,122,600 | — | — |
| 1995-05-31 | $5.88 | $5.87 | 425,400 | — | — |
| 1995-05-30 | $5.92 | $5.92 | 245,400 | — | — |
| 1995-05-26 | $6.19 | $6.19 | 156,600 | — | — |
| 1995-05-25 | $6.27 | $6.27 | 134,400 | — | — |
| 1995-05-24 | $6.17 | $6.17 | 801,600 | — | — |
| 1995-05-23 | $6.00 | $6.00 | 1,033,200 | — | — |
| 1995-05-22 | $5.98 | $5.98 | 218,400 | — | — |
| 1995-05-19 | $5.85 | $5.85 | 240,000 | — | — |
| 1995-05-18 | $5.85 | $5.85 | 1,045,800 | — | — |
| 1995-05-17 | $5.90 | $5.90 | 206,400 | — | — |
| 1995-05-16 | $5.90 | $5.90 | 1,236,000 | — | — |
| 1995-05-15 | $5.58 | $5.58 | 40,800 | — | — |
| 1995-05-12 | $5.71 | $5.71 | 523,200 | — | — |
| 1995-05-11 | $5.73 | $5.73 | 60,600 | — | — |
| 1995-05-10 | $5.75 | $5.75 | 198,600 | — | — |
| 1995-05-09 | $5.79 | $5.79 | 139,200 | — | — |
| 1995-05-08 | $5.92 | $5.92 | 87,600 | — | — |
| 1995-05-05 | $5.83 | $5.83 | 172,200 | — | — |
| 1995-05-04 | $5.92 | $5.92 | 391,800 | — | — |
| 1995-05-03 | $5.88 | $5.87 | 417,000 | — | — |
| 1995-05-02 | $5.88 | $5.87 | 489,600 | — | — |
| 1995-05-01 | $6.08 | $6.08 | 65,400 | — | — |
| 1995-04-28 | $6.21 | $6.21 | 441,600 | — | — |
| 1995-04-27 | $6.21 | $6.21 | 1,986,600 | — | — |
| 1995-04-26 | $6.00 | $6.00 | 296,400 | — | — |
| 1995-04-25 | $5.98 | $5.98 | 298,800 | — | — |
| 1995-04-24 | $5.79 | $5.79 | 374,400 | — | — |
| 1995-04-21 | $5.58 | $5.58 | 817,800 | — | — |
| 1995-04-20 | $5.46 | $5.46 | 440,400 | — | — |
| 1995-04-19 | $5.29 | $5.29 | 296,400 | — | — |
| 1995-04-18 | $5.23 | $5.23 | 63,600 | — | — |
| 1995-04-17 | $5.19 | $5.19 | 351,600 | — | — |
| 1995-04-13 | $5.19 | $5.19 | 538,800 | — | — |
| 1995-04-12 | $5.17 | $5.17 | 150,600 | — | — |
| 1995-04-11 | $5.15 | $5.15 | 223,800 | — | — |
| 1995-04-10 | $5.08 | $5.08 | 738,600 | — | — |
| 1995-04-07 | $5.15 | $5.15 | 24,000 | — | — |
| 1995-04-06 | $5.04 | $5.04 | 166,200 | — | — |
| 1995-04-05 | $5.00 | $5.00 | 878,400 | — | — |
| 1995-04-04 | $4.96 | $4.96 | 136,200 | — | — |
| 1995-04-03 | $4.98 | $4.98 | 788,400 | — | — |
| 1995-03-31 | $4.96 | $4.96 | 789,600 | — | — |
| 1995-03-30 | $5.08 | $5.08 | 304,200 | — | — |
| 1995-03-29 | $5.29 | $5.29 | 278,400 | — | — |
| 1995-03-28 | $5.25 | $5.25 | 947,400 | — | — |
| 1995-03-27 | $5.31 | $5.31 | 270,000 | — | — |
| 1995-03-24 | $5.29 | $5.29 | 300,600 | — | — |
| 1995-03-23 | $5.23 | $5.23 | 173,400 | — | — |
| 1995-03-22 | $5.21 | $5.21 | 55,800 | — | — |
| 1995-03-21 | $5.25 | $5.25 | 881,400 | — | — |
| 1995-03-20 | $5.40 | $5.40 | 1,366,800 | — | — |
| 1995-03-17 | $5.21 | $5.21 | 1,247,400 | — | — |
| 1995-03-16 | $5.17 | $5.17 | 1,177,200 | — | — |
| 1995-03-15 | $5.02 | $5.02 | 361,800 | — | — |
| 1995-03-14 | $5.08 | $5.08 | 426,000 | — | — |
| 1995-03-13 | $5.04 | $5.04 | 218,400 | — | — |
| 1995-03-10 | $4.90 | $4.90 | 669,000 | — | — |
| 1995-03-09 | $4.92 | $4.92 | 468,600 | — | — |
| 1995-03-08 | $4.96 | $4.96 | 351,600 | — | — |
| 1995-03-07 | $5.02 | $5.02 | 271,200 | — | — |
| 1995-03-06 | $5.21 | $5.21 | 1,294,800 | — | — |
| 1995-03-03 | $4.94 | $4.94 | 2,610,000 | — | — |
| 1995-03-02 | $5.06 | $5.06 | 3,111,600 | — | — |
| 1995-03-01 | $4.31 | $4.31 | 360,000 | — | — |
| 1995-02-28 | $4.17 | $4.17 | 160,800 | — | — |
| 1995-02-27 | $4.13 | $4.13 | 526,800 | — | — |
| 1995-02-24 | $4.17 | $4.17 | 1,424,400 | — | — |
| 1995-02-23 | $4.23 | $4.23 | 418,200 | — | — |
| 1995-02-22 | $4.23 | $4.23 | 67,200 | — | — |
| 1995-02-21 | $4.23 | $4.23 | 36,600 | — | — |
| 1995-02-17 | $4.25 | $4.25 | 20,400 | — | — |
| 1995-02-16 | $4.21 | $4.21 | 2,152,200 | — | — |
| 1995-02-15 | $4.25 | $4.25 | 90,600 | — | — |
| 1995-02-14 | $4.29 | $4.29 | 355,800 | — | — |
| 1995-02-13 | $4.35 | $4.35 | 871,800 | — | — |
| 1995-02-10 | $4.38 | $4.37 | 356,400 | — | — |
| 1995-02-09 | $4.27 | $4.27 | 664,800 | — | — |
| 1995-02-08 | $4.23 | $4.23 | 257,400 | — | — |
| 1995-02-07 | $4.19 | $4.19 | 429,000 | — | — |
| 1995-02-06 | $4.21 | $4.21 | 226,200 | — | — |
| 1995-02-03 | $4.21 | $4.21 | 324,000 | — | — |
| 1995-02-02 | $4.19 | $4.19 | 211,200 | — | — |
| 1995-02-01 | $4.19 | $4.19 | 174,600 | — | — |
| 1995-01-31 | $4.15 | $4.15 | 870,600 | — | — |
| 1995-01-30 | $4.21 | $4.21 | 65,400 | — | — |
| 1995-01-27 | $4.23 | $4.23 | 237,600 | — | — |
| 1995-01-26 | $4.21 | $4.21 | 483,000 | — | — |
| 1995-01-25 | $4.23 | $4.23 | 58,200 | — | — |
| 1995-01-24 | $4.19 | $4.19 | 28,800 | — | — |
| 1995-01-23 | $4.10 | $4.10 | 258,000 | — | — |
| 1995-01-20 | $4.25 | $4.25 | 768,600 | — | — |
| 1995-01-19 | $4.38 | $4.37 | 1,236,000 | — | — |
| 1995-01-18 | $4.44 | $4.44 | 222,000 | — | — |
| 1995-01-17 | $4.42 | $4.42 | 910,200 | — | — |
| 1995-01-16 | $4.40 | $4.40 | 241,800 | — | — |
| 1995-01-13 | $4.27 | $4.27 | 472,200 | — | — |
| 1995-01-12 | $4.29 | $4.29 | 468,600 | — | — |
| 1995-01-11 | $4.29 | $4.29 | 2,096,400 | — | — |
| 1995-01-10 | $4.40 | $4.40 | 618,000 | — | — |
| 1995-01-09 | $4.38 | $4.37 | 660,000 | — | — |
| 1995-01-06 | $4.13 | $4.13 | 261,600 | — | — |
| 1995-01-05 | $4.08 | $4.08 | 981,000 | — | — |
| 1995-01-04 | $4.04 | $4.04 | 1,012,800 | — | — |
| 1995-01-03 | $3.90 | $3.90 | 1,914,000 | — | — |