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
- 1989-07-05 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 | $7.17 | $8.03 | 42,750 | — | — |
| 1995-12-28 | $7.47 | $8.38 | 31,950 | — | — |
| 1995-12-27 | $7.64 | $8.56 | 55,350 | — | — |
| 1995-12-26 | $7.67 | $8.60 | 7,200 | — | — |
| 1995-12-22 | $7.64 | $8.56 | 26,550 | — | — |
| 1995-12-21 | $7.67 | $8.60 | 12,150 | — | — |
| 1995-12-20 | $7.67 | $8.60 | 49,500 | — | — |
| 1995-12-19 | $7.56 | $8.47 | 49,050 | — | — |
| 1995-12-18 | $7.72 | $8.66 | 46,350 | — | — |
| 1995-12-15 | $7.72 | $8.66 | 40,950 | — | — |
| 1995-12-14 | $7.69 | $8.63 | 56,250 | — | — |
| 1995-12-13 | $7.61 | $8.53 | 29,250 | — | — |
| 1995-12-12 | $7.47 | $8.38 | 31,050 | — | — |
| 1995-12-11 | $7.61 | $8.53 | 28,800 | — | — |
| 1995-12-08 | $7.39 | $8.28 | 16,200 | — | — |
| 1995-12-07 | $7.33 | $8.22 | 14,850 | — | — |
| 1995-12-06 | $7.22 | $8.10 | 46,350 | — | — |
| 1995-12-05 | $7.11 | $7.95 | 35,100 | — | — |
| 1995-12-04 | $7.00 | $7.83 | 13,050 | — | — |
| 1995-12-01 | $7.06 | $7.89 | 37,800 | — | — |
| 1995-11-30 | $7.06 | $7.89 | 13,050 | — | — |
| 1995-11-29 | $7.00 | $7.83 | 65,700 | — | — |
| 1995-11-28 | $6.97 | $7.79 | 35,100 | — | — |
| 1995-11-27 | $6.92 | $7.73 | 15,300 | — | — |
| 1995-11-24 | $6.89 | $7.70 | 26,550 | — | — |
| 1995-11-22 | $6.94 | $7.76 | 15,750 | — | — |
| 1995-11-21 | $6.94 | $7.76 | 36,000 | — | — |
| 1995-11-20 | $6.78 | $7.58 | 77,400 | — | — |
| 1995-11-17 | $6.75 | $7.55 | 587,700 | — | — |
| 1995-11-16 | $6.75 | $7.55 | 249,750 | — | — |
| 1995-11-15 | $6.69 | $7.48 | 254,700 | — | — |
| 1995-11-14 | $6.61 | $7.39 | 17,100 | — | — |
| 1995-11-13 | $6.64 | $7.42 | 9,000 | — | — |
| 1995-11-10 | $6.58 | $7.36 | 2,250 | — | — |
| 1995-11-09 | $6.61 | $7.39 | 7,650 | — | — |
| 1995-11-08 | $6.61 | $7.39 | 16,200 | — | — |
| 1995-11-07 | $6.61 | $7.39 | 233,100 | — | — |
| 1995-11-06 | $6.58 | $7.36 | 247,050 | — | — |
| 1995-11-03 | $6.61 | $7.39 | 34,650 | — | — |
| 1995-11-02 | $6.53 | $7.30 | 20,250 | — | — |
| 1995-11-01 | $6.53 | $7.30 | 21,150 | — | — |
| 1995-10-31 | $6.47 | $7.24 | 48,600 | — | — |
| 1995-10-30 | $6.28 | $7.02 | 130,500 | — | — |
| 1995-10-27 | $6.28 | $7.02 | 44,550 | — | — |
| 1995-10-26 | $6.39 | $7.14 | 9,000 | — | — |
| 1995-10-25 | $6.44 | $7.20 | 18,000 | — | — |
| 1995-10-24 | $6.44 | $7.20 | 35,100 | — | — |
| 1995-10-23 | $6.56 | $7.33 | 20,700 | — | — |
| 1995-10-20 | $6.58 | $7.36 | 6,750 | — | — |
| 1995-10-19 | $6.61 | $7.39 | 9,450 | — | — |
| 1995-10-18 | $6.64 | $7.42 | 12,600 | — | — |
| 1995-10-17 | $6.56 | $7.33 | 18,900 | — | — |
| 1995-10-16 | $6.56 | $7.33 | 69,750 | — | — |
| 1995-10-13 | $6.53 | $7.30 | 34,650 | — | — |
| 1995-10-12 | $6.64 | $7.42 | 19,350 | — | — |
| 1995-10-11 | $6.61 | $7.39 | 64,800 | — | — |
| 1995-10-10 | $6.81 | $7.61 | 23,400 | — | — |
| 1995-10-09 | $6.81 | $7.61 | 130,950 | — | — |
| 1995-10-06 | $6.86 | $7.67 | 4,950 | — | — |
| 1995-10-05 | $6.89 | $7.70 | 25,650 | — | — |
| 1995-10-04 | $6.92 | $7.73 | 11,700 | — | — |
| 1995-10-03 | $7.00 | $7.83 | 51,750 | — | — |
| 1995-10-02 | $6.97 | $7.79 | 42,750 | — | — |
| 1995-09-29 | $6.86 | $7.67 | 27,000 | — | — |
| 1995-09-28 | $6.92 | $7.73 | 32,400 | — | — |
| 1995-09-27 | $6.78 | $7.58 | 54,000 | — | — |
| 1995-09-26 | $6.97 | $7.79 | 19,800 | — | — |
| 1995-09-25 | $7.08 | $7.92 | 5,400 | — | — |
| 1995-09-22 | $7.06 | $7.89 | 106,200 | — | — |
| 1995-09-21 | $7.08 | $7.92 | 7,200 | — | — |
| 1995-09-20 | $7.06 | $7.89 | 13,050 | — | — |
| 1995-09-19 | $7.03 | $7.86 | 15,300 | — | — |
| 1995-09-18 | $6.94 | $7.76 | 6,300 | — | — |
| 1995-09-15 | $6.89 | $7.70 | 75,150 | — | — |
| 1995-09-14 | $6.81 | $7.61 | 25,200 | — | — |
| 1995-09-13 | $6.81 | $7.61 | 17,550 | — | — |
| 1995-09-12 | $6.86 | $7.66 | 5,850 | — | — |
| 1995-09-11 | $6.86 | $7.66 | 59,400 | — | — |
| 1995-09-08 | $6.81 | $7.59 | 9,900 | — | — |
| 1995-09-07 | $6.81 | $7.59 | 4,950 | — | — |
| 1995-09-06 | $6.78 | $7.56 | 13,950 | — | — |
| 1995-09-05 | $6.81 | $7.59 | 8,100 | — | — |
| 1995-09-01 | $6.78 | $7.56 | 10,800 | — | — |
| 1995-08-31 | $6.81 | $7.59 | 9,900 | — | — |
| 1995-08-30 | $6.75 | $7.53 | 2,700 | — | — |
| 1995-08-29 | $6.72 | $7.50 | 18,000 | — | — |
| 1995-08-28 | $6.78 | $7.56 | 21,600 | — | — |
| 1995-08-25 | $6.72 | $7.50 | 24,300 | — | — |
| 1995-08-24 | $6.58 | $7.35 | 11,250 | — | — |
| 1995-08-23 | $6.64 | $7.41 | 49,050 | — | — |
| 1995-08-22 | $6.58 | $7.35 | 5,850 | — | — |
| 1995-08-21 | $6.67 | $7.44 | 31,500 | — | — |
| 1995-08-18 | $6.69 | $7.47 | 4,050 | — | — |
| 1995-08-17 | $6.67 | $7.44 | 13,500 | — | — |
| 1995-08-16 | $6.67 | $7.44 | 41,400 | — | — |
| 1995-08-15 | $6.58 | $7.35 | 9,000 | — | — |
| 1995-08-14 | $6.58 | $7.35 | 16,650 | — | — |
| 1995-08-11 | $6.64 | $7.41 | 24,750 | — | — |
| 1995-08-10 | $6.61 | $7.38 | 45,900 | — | — |
| 1995-08-09 | $6.61 | $7.38 | 4,500 | — | — |
| 1995-08-08 | $6.58 | $7.35 | 10,800 | — | — |
| 1995-08-07 | $6.58 | $7.35 | 13,050 | — | — |
| 1995-08-04 | $6.64 | $7.41 | 48,600 | — | — |
| 1995-08-03 | $6.64 | $7.41 | 29,700 | — | — |
| 1995-08-02 | $6.56 | $7.31 | 55,350 | — | — |
| 1995-08-01 | $6.53 | $7.28 | 23,400 | — | — |
| 1995-07-31 | $6.42 | $7.16 | 4,050 | — | — |
| 1995-07-28 | $6.39 | $7.13 | 23,400 | — | — |
| 1995-07-27 | $6.42 | $7.16 | 11,250 | — | — |
| 1995-07-26 | $6.33 | $7.07 | 22,950 | — | — |
| 1995-07-25 | $6.28 | $7.00 | 7,650 | — | — |
| 1995-07-24 | $6.25 | $6.97 | 31,050 | — | — |
| 1995-07-21 | $6.17 | $6.88 | 20,700 | — | — |
| 1995-07-20 | $6.08 | $6.79 | 11,250 | — | — |
| 1995-07-19 | $6.03 | $6.73 | 42,750 | — | — |
| 1995-07-18 | $6.19 | $6.91 | 40,950 | — | — |
| 1995-07-17 | $6.08 | $6.79 | 46,350 | — | — |
| 1995-07-14 | $6.22 | $6.94 | 98,100 | — | — |
| 1995-07-13 | $6.42 | $7.16 | 36,900 | — | — |
| 1995-07-12 | $6.44 | $7.19 | 204,300 | — | — |
| 1995-07-11 | $6.56 | $7.31 | 114,750 | — | — |
| 1995-07-10 | $6.36 | $7.10 | 68,850 | — | — |
| 1995-07-07 | $6.47 | $7.22 | 58,500 | — | — |
| 1995-07-06 | $6.36 | $7.10 | 96,300 | — | — |
| 1995-07-05 | $6.06 | $6.76 | 99,900 | — | — |
| 1995-07-03 | $5.75 | $6.42 | 70,650 | — | — |
| 1995-06-30 | $5.53 | $6.17 | 39,600 | — | — |
| 1995-06-29 | $5.33 | $5.95 | 78,750 | — | — |
| 1995-06-28 | $5.33 | $5.95 | 26,100 | — | — |
| 1995-06-27 | $5.33 | $5.95 | 10,800 | — | — |
| 1995-06-26 | $5.36 | $5.98 | 24,750 | — | — |
| 1995-06-23 | $5.39 | $6.01 | 52,650 | — | — |
| 1995-06-22 | $5.33 | $5.95 | 93,600 | — | — |
| 1995-06-21 | $5.33 | $5.95 | 19,350 | — | — |
| 1995-06-20 | $5.31 | $5.92 | 92,250 | — | — |
| 1995-06-19 | $5.36 | $5.98 | 16,200 | — | — |
| 1995-06-16 | $5.33 | $5.95 | 28,800 | — | — |
| 1995-06-15 | $5.36 | $5.98 | 25,200 | — | — |
| 1995-06-14 | $5.31 | $5.92 | 4,050 | — | — |
| 1995-06-13 | $5.36 | $5.97 | 6,300 | — | — |
| 1995-06-12 | $5.36 | $5.97 | 6,300 | — | — |
| 1995-06-09 | $5.33 | $5.94 | 51,300 | — | — |
| 1995-06-08 | $5.33 | $5.94 | 22,950 | — | — |
| 1995-06-07 | $5.33 | $5.94 | 160,200 | — | — |
| 1995-06-06 | $5.33 | $5.94 | 19,350 | — | — |
| 1995-06-05 | $5.36 | $5.97 | 8,100 | — | — |
| 1995-06-02 | $5.33 | $5.94 | 131,400 | — | — |
| 1995-06-01 | $5.36 | $5.97 | 29,250 | — | — |
| 1995-05-31 | $5.31 | $5.91 | 31,500 | — | — |
| 1995-05-30 | $5.36 | $5.97 | 8,100 | — | — |
| 1995-05-26 | $5.36 | $5.97 | 3,600 | — | — |
| 1995-05-25 | $5.36 | $5.97 | 16,200 | — | — |
| 1995-05-24 | $5.28 | $5.87 | 90,450 | — | — |
| 1995-05-23 | $5.14 | $5.72 | 58,950 | — | — |
| 1995-05-22 | $5.03 | $5.60 | 6,750 | — | — |
| 1995-05-19 | $5.06 | $5.63 | 91,800 | — | — |
| 1995-05-18 | $5.11 | $5.69 | 13,950 | — | — |
| 1995-05-17 | $5.11 | $5.69 | 18,900 | — | — |
| 1995-05-16 | $5.08 | $5.66 | 11,250 | — | — |
| 1995-05-15 | $5.06 | $5.63 | 40,050 | — | — |
| 1995-05-12 | $5.06 | $5.63 | 21,600 | — | — |
| 1995-05-11 | $5.06 | $5.63 | 17,550 | — | — |
| 1995-05-10 | $5.06 | $5.63 | 41,400 | — | — |
| 1995-05-09 | $5.06 | $5.63 | 54,900 | — | — |
| 1995-05-08 | $5.08 | $5.66 | 16,650 | — | — |
| 1995-05-05 | $5.08 | $5.66 | 51,750 | — | — |
| 1995-05-04 | $5.11 | $5.69 | 15,300 | — | — |
| 1995-05-03 | $5.14 | $5.72 | 33,750 | — | — |
| 1995-05-02 | $5.08 | $5.66 | 15,300 | — | — |
| 1995-05-01 | $5.14 | $5.72 | 152,100 | — | — |
| 1995-04-28 | $5.06 | $5.63 | 122,400 | — | — |
| 1995-04-27 | $5.06 | $5.63 | 20,250 | — | — |
| 1995-04-26 | $5.06 | $5.63 | 17,550 | — | — |
| 1995-04-25 | $5.06 | $5.63 | 18,000 | — | — |
| 1995-04-24 | $5.00 | $5.56 | 27,450 | — | — |
| 1995-04-21 | $4.97 | $5.53 | 138,600 | — | — |
| 1995-04-20 | $4.94 | $5.50 | 25,200 | — | — |
| 1995-04-19 | $4.89 | $5.44 | 114,750 | — | — |
| 1995-04-18 | $4.86 | $5.41 | 20,250 | — | — |
| 1995-04-17 | $4.86 | $5.41 | 27,000 | — | — |
| 1995-04-13 | $4.86 | $5.41 | 177,300 | — | — |
| 1995-04-12 | $4.81 | $5.35 | 90,000 | — | — |
| 1995-04-11 | $4.47 | $4.98 | 7,200 | — | — |
| 1995-04-10 | $4.53 | $5.04 | 39,600 | — | — |
| 1995-04-07 | $4.53 | $5.04 | 15,750 | — | — |
| 1995-04-06 | $4.56 | $5.07 | 22,950 | — | — |
| 1995-04-05 | $4.64 | $5.16 | 13,950 | — | — |
| 1995-04-04 | $4.64 | $5.16 | 14,400 | — | — |
| 1995-04-03 | $4.56 | $5.07 | 26,100 | — | — |
| 1995-03-31 | $4.64 | $5.16 | 7,200 | — | — |
| 1995-03-30 | $4.64 | $5.16 | 31,500 | — | — |
| 1995-03-29 | $4.58 | $5.10 | 85,050 | — | — |
| 1995-03-28 | $4.53 | $5.04 | 16,200 | — | — |
| 1995-03-27 | $4.56 | $5.07 | 36,900 | — | — |
| 1995-03-24 | $4.39 | $4.88 | 22,050 | — | — |
| 1995-03-23 | $4.36 | $4.85 | 28,800 | — | — |
| 1995-03-22 | $4.31 | $4.79 | 4,500 | — | — |
| 1995-03-21 | $4.33 | $4.82 | 90,450 | — | — |
| 1995-03-20 | $4.28 | $4.76 | 30,600 | — | — |
| 1995-03-17 | $4.33 | $4.82 | 18,450 | — | — |
| 1995-03-16 | $4.28 | $4.76 | 10,800 | — | — |
| 1995-03-15 | $4.25 | $4.73 | 14,400 | — | — |
| 1995-03-14 | $4.28 | $4.76 | 13,500 | — | — |
| 1995-03-13 | $4.31 | $4.79 | 60,300 | — | — |
| 1995-03-10 | $4.39 | $4.87 | 24,300 | — | — |
| 1995-03-09 | $4.36 | $4.84 | 21,600 | — | — |
| 1995-03-08 | $4.36 | $4.84 | 20,700 | — | — |
| 1995-03-07 | $4.28 | $4.75 | 18,900 | — | — |
| 1995-03-06 | $4.33 | $4.81 | 20,700 | — | — |
| 1995-03-03 | $4.33 | $4.81 | 60,300 | — | — |
| 1995-03-02 | $4.31 | $4.78 | 55,800 | — | — |
| 1995-03-01 | $4.33 | $4.81 | 31,950 | — | — |
| 1995-02-28 | $4.33 | $4.81 | 80,550 | — | — |
| 1995-02-27 | $4.14 | $4.59 | 21,600 | — | — |
| 1995-02-24 | $4.17 | $4.62 | 144,900 | — | — |
| 1995-02-23 | $4.22 | $4.69 | 11,250 | — | — |
| 1995-02-22 | $4.17 | $4.62 | 65,250 | — | — |
| 1995-02-21 | $4.17 | $4.62 | 11,700 | — | — |
| 1995-02-17 | $4.17 | $4.62 | 35,100 | — | — |
| 1995-02-16 | $4.19 | $4.65 | 34,650 | — | — |
| 1995-02-15 | $4.17 | $4.62 | 81,000 | — | — |
| 1995-02-14 | $4.17 | $4.62 | 40,950 | — | — |
| 1995-02-13 | $4.19 | $4.65 | 19,800 | — | — |
| 1995-02-10 | $4.24 | $4.70 | 50,400 | — | — |
| 1995-02-09 | $4.25 | $4.72 | 13,050 | — | — |
| 1995-02-08 | $4.22 | $4.69 | 24,300 | — | — |
| 1995-02-07 | $4.22 | $4.69 | 28,800 | — | — |
| 1995-02-06 | $4.19 | $4.65 | 30,150 | — | — |
| 1995-02-03 | $4.31 | $4.78 | 48,150 | — | — |
| 1995-02-02 | $4.28 | $4.75 | 22,950 | — | — |
| 1995-02-01 | $4.25 | $4.72 | 45,450 | — | — |
| 1995-01-31 | $4.31 | $4.78 | 25,200 | — | — |
| 1995-01-30 | $4.25 | $4.72 | 24,750 | — | — |
| 1995-01-27 | $4.22 | $4.69 | 38,250 | — | — |
| 1995-01-26 | $4.31 | $4.78 | 16,200 | — | — |
| 1995-01-25 | $4.36 | $4.84 | 48,600 | — | — |
| 1995-01-24 | $4.33 | $4.81 | 85,950 | — | — |
| 1995-01-23 | $4.25 | $4.72 | 89,550 | — | — |
| 1995-01-20 | $4.17 | $4.62 | 276,300 | — | — |
| 1995-01-19 | $4.11 | $4.56 | 247,050 | — | — |
| 1995-01-18 | $4.08 | $4.53 | 153,450 | — | — |
| 1995-01-17 | $4.03 | $4.47 | 196,650 | — | — |
| 1995-01-16 | $3.97 | $4.41 | 56,250 | — | — |
| 1995-01-13 | $3.89 | $4.32 | 79,200 | — | — |
| 1995-01-12 | $3.89 | $4.32 | 16,650 | — | — |
| 1995-01-11 | $3.86 | $4.28 | 5,850 | — | — |
| 1995-01-10 | $3.86 | $4.28 | 15,300 | — | — |
| 1995-01-09 | $3.89 | $4.32 | 10,350 | — | — |
| 1995-01-06 | $3.92 | $4.35 | 70,200 | — | — |
| 1995-01-05 | $3.89 | $4.32 | 3,600 | — | — |
| 1995-01-04 | $3.89 | $4.32 | 24,750 | — | — |
| 1995-01-03 | $3.86 | $4.28 | 13,500 | — | — |