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 | $6.56 | $6.58 | 3,241,600 | — | — |
| 1995-12-28 | $6.50 | $6.51 | 2,713,600 | — | — |
| 1995-12-27 | $6.50 | $6.51 | 2,409,600 | — | — |
| 1995-12-26 | $6.47 | $6.48 | 2,448,800 | — | — |
| 1995-12-22 | $6.36 | $6.37 | 2,868,800 | — | — |
| 1995-12-21 | $6.69 | $6.70 | 3,695,200 | — | — |
| 1995-12-20 | $6.38 | $6.39 | 3,199,200 | — | — |
| 1995-12-19 | $6.27 | $6.28 | 3,873,600 | — | — |
| 1995-12-18 | $6.44 | $6.45 | 5,216,800 | — | — |
| 1995-12-15 | $6.86 | $6.87 | 2,588,000 | — | — |
| 1995-12-14 | $6.92 | $6.93 | 2,022,400 | — | — |
| 1995-12-13 | $7.13 | $7.14 | 909,600 | — | — |
| 1995-12-12 | $7.09 | $7.11 | 2,456,800 | — | — |
| 1995-12-11 | $7.05 | $7.06 | 2,161,600 | — | — |
| 1995-12-08 | $7.03 | $7.04 | 2,397,600 | — | — |
| 1995-12-07 | $6.94 | $6.95 | 2,764,000 | — | — |
| 1995-12-06 | $7.00 | $7.01 | 6,628,000 | — | — |
| 1995-12-05 | $6.86 | $6.87 | 1,025,600 | — | — |
| 1995-12-04 | $6.84 | $6.85 | 5,308,000 | — | — |
| 1995-12-01 | $6.70 | $6.71 | 1,352,800 | — | — |
| 1995-11-30 | $6.69 | $6.70 | 1,135,200 | — | — |
| 1995-11-29 | $6.63 | $6.64 | 1,366,400 | — | — |
| 1995-11-28 | $6.56 | $6.57 | 2,907,200 | — | — |
| 1995-11-27 | $6.50 | $6.51 | 6,252,000 | — | — |
| 1995-11-24 | $6.27 | $6.28 | 919,200 | — | — |
| 1995-11-22 | $6.14 | $6.15 | 3,200,000 | — | — |
| 1995-11-21 | $6.05 | $6.06 | 3,359,200 | — | — |
| 1995-11-20 | $5.94 | $5.95 | 487,200 | — | — |
| 1995-11-17 | $5.98 | $5.99 | 3,331,200 | — | — |
| 1995-11-16 | $5.86 | $5.87 | 2,171,200 | — | — |
| 1995-11-15 | $5.86 | $5.87 | 2,547,200 | — | — |
| 1995-11-14 | $5.66 | $5.67 | 1,653,600 | — | — |
| 1995-11-13 | $5.66 | $5.67 | 1,616,000 | — | — |
| 1995-11-10 | $5.75 | $5.76 | 4,001,600 | — | — |
| 1995-11-09 | $5.69 | $5.70 | 986,400 | — | — |
| 1995-11-08 | $5.70 | $5.71 | 904,000 | — | — |
| 1995-11-07 | $5.69 | $5.70 | 1,053,600 | — | — |
| 1995-11-06 | $5.73 | $5.74 | 771,200 | — | — |
| 1995-11-03 | $5.91 | $5.92 | 1,282,400 | — | — |
| 1995-11-02 | $5.84 | $5.85 | 1,513,600 | — | — |
| 1995-11-01 | $5.77 | $5.77 | 2,853,600 | — | — |
| 1995-10-31 | $5.64 | $5.65 | 2,045,600 | — | — |
| 1995-10-30 | $5.70 | $5.70 | 1,707,200 | — | — |
| 1995-10-27 | $5.72 | $5.73 | 1,202,400 | — | — |
| 1995-10-26 | $5.70 | $5.71 | 1,007,200 | — | — |
| 1995-10-25 | $5.73 | $5.74 | 1,290,400 | — | — |
| 1995-10-24 | $5.88 | $5.88 | 3,552,800 | — | — |
| 1995-10-23 | $5.72 | $5.73 | 2,716,800 | — | — |
| 1995-10-20 | $6.00 | $6.01 | 2,957,600 | — | — |
| 1995-10-19 | $6.00 | $6.01 | 1,775,200 | — | — |
| 1995-10-18 | $6.00 | $6.01 | 2,732,800 | — | — |
| 1995-10-17 | $6.14 | $6.15 | 2,238,400 | — | — |
| 1995-10-16 | $5.94 | $5.95 | 1,451,200 | — | — |
| 1995-10-13 | $5.94 | $5.95 | 3,202,400 | — | — |
| 1995-10-12 | $6.00 | $6.01 | 5,144,800 | — | — |
| 1995-10-11 | $5.81 | $5.82 | 1,744,800 | — | — |
| 1995-10-10 | $5.75 | $5.76 | 2,196,000 | — | — |
| 1995-10-09 | $5.70 | $5.71 | 2,482,400 | — | — |
| 1995-10-06 | $5.72 | $5.73 | 3,968,800 | — | — |
| 1995-10-05 | $5.56 | $5.57 | 872,000 | — | — |
| 1995-10-04 | $5.66 | $5.67 | 933,600 | — | — |
| 1995-10-03 | $5.77 | $5.77 | 3,492,000 | — | — |
| 1995-10-02 | $5.64 | $5.65 | 1,251,200 | — | — |
| 1995-09-29 | $5.83 | $5.84 | 1,985,600 | — | — |
| 1995-09-28 | $5.80 | $5.81 | 3,712,000 | — | — |
| 1995-09-27 | $5.69 | $5.70 | 2,073,600 | — | — |
| 1995-09-26 | $5.61 | $5.62 | 1,588,800 | — | — |
| 1995-09-25 | $5.67 | $5.68 | 453,600 | — | — |
| 1995-09-22 | $5.64 | $5.65 | 1,468,000 | — | — |
| 1995-09-21 | $5.66 | $5.67 | 6,163,200 | — | — |
| 1995-09-20 | $5.38 | $5.38 | 1,846,400 | — | — |
| 1995-09-19 | $5.38 | $5.38 | 1,828,800 | — | — |
| 1995-09-18 | $5.25 | $5.26 | 1,749,600 | — | — |
| 1995-09-15 | $5.27 | $5.27 | 1,995,200 | — | — |
| 1995-09-14 | $5.34 | $5.35 | 1,736,800 | — | — |
| 1995-09-13 | $5.34 | $5.35 | 1,910,400 | — | — |
| 1995-09-12 | $5.34 | $5.35 | 1,101,600 | — | — |
| 1995-09-11 | $5.33 | $5.34 | 629,600 | — | — |
| 1995-09-08 | $5.36 | $5.37 | 1,364,000 | — | — |
| 1995-09-07 | $5.42 | $5.43 | 924,800 | — | — |
| 1995-09-06 | $5.53 | $5.54 | 1,180,000 | — | — |
| 1995-09-05 | $5.58 | $5.59 | 4,874,400 | — | — |
| 1995-09-01 | $5.48 | $5.49 | 2,570,400 | — | — |
| 1995-08-31 | $5.22 | $5.23 | 716,000 | — | — |
| 1995-08-30 | $5.25 | $5.26 | 2,887,200 | — | — |
| 1995-08-29 | $5.25 | $5.26 | 3,528,800 | — | — |
| 1995-08-28 | $5.22 | $5.23 | 1,625,600 | — | — |
| 1995-08-25 | $5.23 | $5.24 | 2,590,400 | — | — |
| 1995-08-24 | $5.12 | $5.13 | 1,640,000 | — | — |
| 1995-08-23 | $5.36 | $5.37 | 1,075,200 | — | — |
| 1995-08-22 | $5.30 | $5.31 | 1,957,600 | — | — |
| 1995-08-21 | $5.34 | $5.34 | 427,200 | — | — |
| 1995-08-18 | $5.44 | $5.45 | 1,008,800 | — | — |
| 1995-08-17 | $5.48 | $5.49 | 3,879,200 | — | — |
| 1995-08-16 | $5.33 | $5.34 | 2,129,600 | — | — |
| 1995-08-15 | $5.30 | $5.31 | 1,506,400 | — | — |
| 1995-08-14 | $5.38 | $5.38 | 3,090,400 | — | — |
| 1995-08-11 | $5.11 | $5.12 | 2,332,800 | — | — |
| 1995-08-10 | $5.20 | $5.21 | 1,723,200 | — | — |
| 1995-08-09 | $5.28 | $5.29 | 2,788,000 | — | — |
| 1995-08-08 | $5.17 | $5.18 | 1,945,600 | — | — |
| 1995-08-07 | $5.24 | $5.25 | 1,384,800 | — | — |
| 1995-08-04 | $5.28 | $5.29 | 964,800 | — | — |
| 1995-08-03 | $5.31 | $5.32 | 2,045,600 | — | — |
| 1995-08-02 | $5.36 | $5.37 | 1,466,400 | — | — |
| 1995-08-01 | $5.41 | $5.41 | 925,600 | — | — |
| 1995-07-31 | $5.47 | $5.48 | 1,075,200 | — | — |
| 1995-07-28 | $5.42 | $5.43 | 1,793,600 | — | — |
| 1995-07-27 | $5.50 | $5.51 | 1,891,200 | — | — |
| 1995-07-26 | $5.52 | $5.53 | 2,656,000 | — | — |
| 1995-07-25 | $5.47 | $5.48 | 1,496,800 | — | — |
| 1995-07-24 | $5.45 | $5.46 | 2,775,200 | — | — |
| 1995-07-21 | $5.47 | $5.48 | 4,524,800 | — | — |
| 1995-07-20 | $5.48 | $5.49 | 3,878,400 | — | — |
| 1995-07-19 | $5.58 | $5.59 | 2,433,600 | — | — |
| 1995-07-18 | $5.73 | $5.74 | 4,228,800 | — | — |
| 1995-07-17 | $5.69 | $5.70 | 4,188,000 | — | — |
| 1995-07-14 | $5.64 | $5.65 | 2,735,200 | — | — |
| 1995-07-13 | $5.66 | $5.67 | 8,545,600 | — | — |
| 1995-07-12 | $5.56 | $5.57 | 3,141,600 | — | — |
| 1995-07-11 | $5.41 | $5.41 | 3,002,400 | — | — |
| 1995-07-10 | $5.33 | $5.34 | 1,772,000 | — | — |
| 1995-07-07 | $5.36 | $5.37 | 5,420,800 | — | — |
| 1995-07-06 | $5.23 | $5.24 | 5,496,800 | — | — |
| 1995-07-05 | $5.02 | $5.02 | 6,876,000 | — | — |
| 1995-07-03 | $4.75 | $4.76 | 3,168,800 | — | — |
| 1995-06-30 | $4.80 | $4.80 | 2,145,600 | — | — |
| 1995-06-29 | $4.94 | $4.95 | 3,047,200 | — | — |
| 1995-06-28 | $4.97 | $4.98 | 5,023,200 | — | — |
| 1995-06-27 | $5.05 | $5.05 | 956,000 | — | — |
| 1995-06-26 | $5.25 | $5.26 | 3,215,200 | — | — |
| 1995-06-23 | $5.25 | $5.26 | 3,640,800 | — | — |
| 1995-06-22 | $5.27 | $5.27 | 8,262,400 | — | — |
| 1995-06-21 | $4.92 | $4.93 | 3,852,000 | — | — |
| 1995-06-20 | $4.89 | $4.90 | 4,392,800 | — | — |
| 1995-06-19 | $4.83 | $4.84 | 7,792,000 | — | — |
| 1995-06-16 | $4.84 | $4.85 | 3,357,600 | — | — |
| 1995-06-15 | $4.80 | $4.80 | 3,755,200 | — | — |
| 1995-06-14 | $4.78 | $4.79 | 4,208,000 | — | — |
| 1995-06-13 | $5.00 | $5.01 | 6,665,600 | — | — |
| 1995-06-12 | $4.73 | $4.74 | 3,914,400 | — | — |
| 1995-06-09 | $5.02 | $5.02 | 3,884,000 | — | — |
| 1995-06-08 | $4.86 | $4.87 | 6,827,200 | — | — |
| 1995-06-07 | $4.77 | $4.77 | 3,398,400 | — | — |
| 1995-06-06 | $4.81 | $4.82 | 4,247,200 | — | — |
| 1995-06-05 | $4.81 | $4.82 | 1,388,800 | — | — |
| 1995-06-02 | $4.80 | $4.80 | 1,288,800 | — | — |
| 1995-06-01 | $4.84 | $4.85 | 3,864,000 | — | — |
| 1995-05-31 | $4.80 | $4.80 | 4,406,400 | — | — |
| 1995-05-30 | $4.95 | $4.96 | 1,584,000 | — | — |
| 1995-05-26 | $4.99 | $5.00 | 1,860,000 | — | — |
| 1995-05-25 | $5.02 | $5.02 | 3,428,000 | — | — |
| 1995-05-24 | $5.27 | $5.27 | 3,302,400 | — | — |
| 1995-05-23 | $5.08 | $5.09 | 2,784,000 | — | — |
| 1995-05-22 | $5.22 | $5.23 | 3,008,000 | — | — |
| 1995-05-19 | $5.28 | $5.29 | 2,838,400 | — | — |
| 1995-05-18 | $5.34 | $5.35 | 1,493,600 | — | — |
| 1995-05-17 | $5.49 | $5.50 | 3,910,400 | — | — |
| 1995-05-16 | $5.42 | $5.43 | 1,924,800 | — | — |
| 1995-05-15 | $5.53 | $5.54 | 1,085,600 | — | — |
| 1995-05-12 | $5.61 | $5.62 | 5,516,800 | — | — |
| 1995-05-11 | $5.52 | $5.52 | 3,412,000 | — | — |
| 1995-05-10 | $5.58 | $5.59 | 5,593,600 | — | — |
| 1995-05-09 | $5.61 | $5.62 | 8,676,000 | — | — |
| 1995-05-08 | $5.19 | $5.20 | 2,646,400 | — | — |
| 1995-05-05 | $5.23 | $5.24 | 4,501,600 | — | — |
| 1995-05-04 | $5.34 | $5.35 | 1,349,600 | — | — |
| 1995-05-03 | $5.50 | $5.51 | 2,070,400 | — | — |
| 1995-05-02 | $5.55 | $5.56 | 2,536,000 | — | — |
| 1995-05-01 | $5.53 | $5.54 | 2,543,200 | — | — |
| 1995-04-28 | $5.64 | $5.65 | 2,337,600 | — | — |
| 1995-04-27 | $5.73 | $5.74 | 1,657,600 | — | — |
| 1995-04-26 | $5.84 | $5.85 | 4,252,000 | — | — |
| 1995-04-25 | $5.77 | $5.77 | 1,768,000 | — | — |
| 1995-04-24 | $5.81 | $5.82 | 1,254,400 | — | — |
| 1995-04-21 | $5.78 | $5.79 | 3,878,400 | — | — |
| 1995-04-20 | $5.62 | $5.63 | 4,690,400 | — | — |
| 1995-04-19 | $5.54 | $5.55 | 3,339,200 | — | — |
| 1995-04-18 | $5.55 | $5.56 | 5,912,000 | — | — |
| 1995-04-17 | $5.69 | $5.70 | 3,331,200 | — | — |
| 1995-04-13 | $5.92 | $5.93 | 716,000 | — | — |
| 1995-04-12 | $6.00 | $6.01 | 3,188,800 | — | — |
| 1995-04-11 | $5.86 | $5.87 | 2,792,800 | — | — |
| 1995-04-10 | $5.84 | $5.85 | 5,021,600 | — | — |
| 1995-04-07 | $5.75 | $5.76 | 6,505,600 | — | — |
| 1995-04-06 | $5.56 | $5.57 | 1,386,400 | — | — |
| 1995-04-05 | $5.77 | $5.77 | 739,200 | — | — |
| 1995-04-04 | $5.77 | $5.77 | 4,732,000 | — | — |
| 1995-04-03 | $5.63 | $5.63 | 1,503,200 | — | — |
| 1995-03-31 | $5.72 | $5.73 | 1,802,400 | — | — |
| 1995-03-30 | $5.75 | $5.76 | 1,952,800 | — | — |
| 1995-03-29 | $5.81 | $5.82 | 4,074,400 | — | — |
| 1995-03-28 | $5.91 | $5.92 | 4,640,800 | — | — |
| 1995-03-27 | $5.72 | $5.73 | 2,464,800 | — | — |
| 1995-03-24 | $5.80 | $5.81 | 2,124,000 | — | — |
| 1995-03-23 | $5.84 | $5.85 | 4,522,400 | — | — |
| 1995-03-22 | $5.88 | $5.88 | 4,510,400 | — | — |
| 1995-03-21 | $5.91 | $5.92 | 7,883,200 | — | — |
| 1995-03-20 | $5.69 | $5.70 | 3,268,800 | — | — |
| 1995-03-17 | $5.61 | $5.62 | 1,804,800 | — | — |
| 1995-03-16 | $5.56 | $5.57 | 1,726,400 | — | — |
| 1995-03-15 | $5.56 | $5.57 | 2,612,000 | — | — |
| 1995-03-14 | $5.56 | $5.57 | 1,697,600 | — | — |
| 1995-03-13 | $5.58 | $5.59 | 3,330,400 | — | — |
| 1995-03-10 | $5.53 | $5.54 | 1,943,200 | — | — |
| 1995-03-09 | $5.38 | $5.38 | 1,055,200 | — | — |
| 1995-03-08 | $5.30 | $5.31 | 2,859,200 | — | — |
| 1995-03-07 | $5.23 | $5.24 | 1,991,200 | — | — |
| 1995-03-06 | $5.42 | $5.43 | 799,200 | — | — |
| 1995-03-03 | $5.44 | $5.45 | 495,200 | — | — |
| 1995-03-02 | $5.36 | $5.37 | 948,000 | — | — |
| 1995-03-01 | $5.36 | $5.37 | 1,608,000 | — | — |
| 1995-02-28 | $5.44 | $5.45 | 1,641,600 | — | — |
| 1995-02-27 | $5.27 | $5.27 | 1,320,800 | — | — |
| 1995-02-24 | $5.38 | $5.38 | 1,121,600 | — | — |
| 1995-02-23 | $5.45 | $5.46 | 1,806,400 | — | — |
| 1995-02-22 | $5.38 | $5.38 | 2,470,400 | — | — |
| 1995-02-21 | $5.44 | $5.45 | 5,337,600 | — | — |
| 1995-02-17 | $5.33 | $5.34 | 3,849,600 | — | — |
| 1995-02-16 | $5.19 | $5.20 | 3,932,800 | — | — |
| 1995-02-15 | $4.92 | $4.93 | 1,279,200 | — | — |
| 1995-02-14 | $5.00 | $5.01 | 3,422,400 | — | — |
| 1995-02-13 | $4.91 | $4.91 | 2,100,800 | — | — |
| 1995-02-10 | $5.02 | $5.02 | 1,652,000 | — | — |
| 1995-02-09 | $5.11 | $5.12 | 1,992,800 | — | — |
| 1995-02-08 | $5.27 | $5.27 | 1,373,600 | — | — |
| 1995-02-07 | $5.28 | $5.29 | 3,176,000 | — | — |
| 1995-02-06 | $5.22 | $5.23 | 3,639,200 | — | — |
| 1995-02-03 | $5.09 | $5.10 | 984,000 | — | — |
| 1995-02-02 | $5.08 | $5.09 | 724,000 | — | — |
| 1995-02-01 | $5.03 | $5.04 | 1,416,000 | — | — |
| 1995-01-31 | $5.03 | $5.04 | 1,070,400 | — | — |
| 1995-01-30 | $4.95 | $4.96 | 783,200 | — | — |
| 1995-01-27 | $4.91 | $4.91 | 528,000 | — | — |
| 1995-01-26 | $4.98 | $4.98 | 576,000 | — | — |
| 1995-01-25 | $4.95 | $4.96 | 1,312,000 | — | — |
| 1995-01-24 | $5.00 | $5.01 | 3,169,600 | — | — |
| 1995-01-23 | $4.97 | $4.98 | 2,215,200 | — | — |
| 1995-01-20 | $5.08 | $5.09 | 2,212,000 | — | — |
| 1995-01-19 | $5.00 | $5.01 | 2,342,400 | — | — |
| 1995-01-18 | $5.00 | $5.01 | 5,309,600 | — | — |
| 1995-01-17 | $4.95 | $4.96 | 3,855,200 | — | — |
| 1995-01-16 | $4.78 | $4.79 | 3,937,600 | — | — |
| 1995-01-13 | $4.75 | $4.76 | 3,380,800 | — | — |
| 1995-01-12 | $4.86 | $4.87 | 1,757,600 | — | — |
| 1995-01-11 | $4.84 | $4.85 | 3,003,200 | — | — |
| 1995-01-10 | $4.81 | $4.82 | 1,703,200 | — | — |
| 1995-01-09 | $4.75 | $4.76 | 854,400 | — | — |
| 1995-01-06 | $4.73 | $4.74 | 3,712,000 | — | — |
| 1995-01-05 | $4.72 | $4.73 | 8,908,800 | — | — |
| 1995-01-04 | $4.58 | $4.59 | 753,600 | — | — |
| 1995-01-03 | $4.55 | $4.56 | 1,221,600 | — | — |