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
- 1973-02-21 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 | $8.24 | 2,365,200 | — | — |
| 1995-12-28 | $6.25 | $8.24 | 2,349,600 | — | — |
| 1995-12-27 | $6.27 | $8.26 | 3,230,400 | — | — |
| 1995-12-26 | $6.28 | $8.28 | 1,471,200 | — | — |
| 1995-12-22 | $6.27 | $8.26 | 2,408,400 | — | — |
| 1995-12-21 | $6.24 | $8.22 | 1,782,000 | — | — |
| 1995-12-20 | $6.14 | $8.08 | 2,353,200 | — | — |
| 1995-12-19 | $6.14 | $8.08 | 4,603,200 | — | — |
| 1995-12-18 | $6.21 | $8.18 | 6,151,200 | — | — |
| 1995-12-15 | $6.22 | $8.19 | 8,742,000 | — | — |
| 1995-12-14 | $6.06 | $7.99 | 3,909,600 | — | — |
| 1995-12-13 | $6.04 | $7.96 | 3,451,200 | — | — |
| 1995-12-12 | $6.04 | $7.96 | 2,265,600 | — | — |
| 1995-12-11 | $6.07 | $8.00 | 3,186,000 | — | — |
| 1995-12-08 | $6.13 | $8.07 | 1,952,400 | — | — |
| 1995-12-07 | $6.15 | $8.10 | 7,101,600 | — | — |
| 1995-12-06 | $6.08 | $8.02 | 3,610,800 | — | — |
| 1995-12-05 | $6.08 | $8.02 | 9,735,600 | — | — |
| 1995-12-04 | $5.96 | $7.85 | 2,749,200 | — | — |
| 1995-12-01 | $5.98 | $7.88 | 4,923,600 | — | — |
| 1995-11-30 | $6.05 | $7.97 | 7,122,000 | — | — |
| 1995-11-29 | $6.04 | $7.96 | 2,138,400 | — | — |
| 1995-11-28 | $6.15 | $8.10 | 3,417,600 | — | — |
| 1995-11-27 | $6.04 | $7.96 | 2,623,200 | — | — |
| 1995-11-24 | $6.10 | $8.04 | 272,400 | — | — |
| 1995-11-22 | $6.09 | $8.03 | 1,008,000 | — | — |
| 1995-11-21 | $6.10 | $8.04 | 1,204,800 | — | — |
| 1995-11-20 | $6.15 | $8.10 | 2,881,200 | — | — |
| 1995-11-17 | $6.16 | $8.11 | 2,040,000 | — | — |
| 1995-11-16 | $6.17 | $8.13 | 2,110,800 | — | — |
| 1995-11-15 | $6.17 | $8.08 | 1,622,400 | — | — |
| 1995-11-14 | $6.16 | $8.06 | 2,569,200 | — | — |
| 1995-11-13 | $6.23 | $8.16 | 1,830,000 | — | — |
| 1995-11-10 | $6.22 | $8.15 | 871,200 | — | — |
| 1995-11-09 | $6.23 | $8.16 | 4,046,400 | — | — |
| 1995-11-08 | $6.25 | $8.19 | 8,488,800 | — | — |
| 1995-11-07 | $6.08 | $7.97 | 2,694,000 | — | — |
| 1995-11-06 | $6.10 | $8.00 | 2,564,400 | — | — |
| 1995-11-03 | $6.08 | $7.97 | 3,307,200 | — | — |
| 1995-11-02 | $6.16 | $8.06 | 12,367,200 | — | — |
| 1995-11-01 | $5.72 | $7.49 | 5,935,200 | — | — |
| 1995-10-31 | $5.73 | $7.50 | 2,724,000 | — | — |
| 1995-10-30 | $5.88 | $7.70 | 1,708,800 | — | — |
| 1995-10-27 | $5.98 | $7.83 | 2,632,800 | — | — |
| 1995-10-26 | $5.84 | $7.65 | 4,029,600 | — | — |
| 1995-10-25 | $5.82 | $7.63 | 3,286,800 | — | — |
| 1995-10-24 | $6.03 | $7.90 | 2,466,000 | — | — |
| 1995-10-23 | $6.06 | $7.94 | 2,233,200 | — | — |
| 1995-10-20 | $6.14 | $8.04 | 4,670,400 | — | — |
| 1995-10-19 | $6.15 | $8.05 | 2,416,800 | — | — |
| 1995-10-18 | $6.10 | $8.00 | 5,692,800 | — | — |
| 1995-10-17 | $6.19 | $8.10 | 2,901,600 | — | — |
| 1995-10-16 | $6.19 | $8.10 | 2,223,600 | — | — |
| 1995-10-13 | $6.21 | $8.13 | 7,532,400 | — | — |
| 1995-10-12 | $6.28 | $8.23 | 9,790,800 | — | — |
| 1995-10-11 | $6.02 | $7.89 | 2,517,600 | — | — |
| 1995-10-10 | $6.04 | $7.91 | 3,150,000 | — | — |
| 1995-10-09 | $6.02 | $7.89 | 4,477,200 | — | — |
| 1995-10-06 | $6.11 | $8.01 | 3,428,400 | — | — |
| 1995-10-05 | $6.21 | $8.13 | 5,377,200 | — | — |
| 1995-10-04 | $6.05 | $7.93 | 3,972,000 | — | — |
| 1995-10-03 | $6.20 | $8.12 | 3,650,400 | — | — |
| 1995-10-02 | $6.28 | $8.23 | 2,290,800 | — | — |
| 1995-09-29 | $6.32 | $8.28 | 2,107,200 | — | — |
| 1995-09-28 | $6.36 | $8.34 | 6,874,800 | — | — |
| 1995-09-27 | $6.36 | $8.34 | 15,408,000 | — | — |
| 1995-09-26 | $6.51 | $8.53 | 4,018,800 | — | — |
| 1995-09-25 | $6.53 | $8.55 | 3,019,200 | — | — |
| 1995-09-22 | $6.51 | $8.53 | 4,939,200 | — | — |
| 1995-09-21 | $6.52 | $8.54 | 1,113,600 | — | — |
| 1995-09-20 | $6.59 | $8.64 | 916,800 | — | — |
| 1995-09-19 | $6.56 | $8.60 | 2,130,000 | — | — |
| 1995-09-18 | $6.53 | $8.55 | 1,995,600 | — | — |
| 1995-09-15 | $6.54 | $8.57 | 3,217,200 | — | — |
| 1995-09-14 | $6.64 | $8.69 | 3,543,600 | — | — |
| 1995-09-13 | $6.54 | $8.57 | 3,588,000 | — | — |
| 1995-09-12 | $6.51 | $8.53 | 2,767,200 | — | — |
| 1995-09-11 | $6.46 | $8.46 | 1,422,000 | — | — |
| 1995-09-08 | $6.32 | $8.28 | 2,798,400 | — | — |
| 1995-09-07 | $6.30 | $8.25 | 2,210,400 | — | — |
| 1995-09-06 | $6.32 | $8.28 | 3,320,400 | — | — |
| 1995-09-05 | $6.31 | $8.27 | 2,060,400 | — | — |
| 1995-09-01 | $6.23 | $8.16 | 2,137,200 | — | — |
| 1995-08-31 | $6.09 | $7.98 | 2,007,600 | — | — |
| 1995-08-30 | $5.99 | $7.85 | 1,204,800 | — | — |
| 1995-08-29 | $6.02 | $7.89 | 3,291,600 | — | — |
| 1995-08-28 | $6.03 | $7.90 | 2,118,000 | — | — |
| 1995-08-25 | $6.17 | $8.08 | 1,465,200 | — | — |
| 1995-08-24 | $6.06 | $7.94 | 3,916,800 | — | — |
| 1995-08-23 | $6.13 | $8.02 | 2,854,800 | — | — |
| 1995-08-22 | $6.26 | $8.20 | 2,032,800 | — | — |
| 1995-08-21 | $6.25 | $8.19 | 2,596,800 | — | — |
| 1995-08-18 | $6.20 | $8.12 | 1,998,000 | — | — |
| 1995-08-17 | $6.16 | $8.06 | 1,375,200 | — | — |
| 1995-08-16 | $6.10 | $8.00 | 3,979,200 | — | — |
| 1995-08-15 | $6.06 | $7.89 | 5,314,800 | — | — |
| 1995-08-14 | $6.08 | $7.92 | 3,656,400 | — | — |
| 1995-08-11 | $6.19 | $8.06 | 2,654,400 | — | — |
| 1995-08-10 | $6.28 | $8.18 | 1,117,200 | — | — |
| 1995-08-09 | $6.30 | $8.20 | 2,660,400 | — | — |
| 1995-08-08 | $6.39 | $8.31 | 1,840,800 | — | — |
| 1995-08-07 | $6.36 | $8.29 | 1,242,000 | — | — |
| 1995-08-04 | $6.30 | $8.20 | 584,400 | — | — |
| 1995-08-03 | $6.30 | $8.20 | 2,046,000 | — | — |
| 1995-08-02 | $6.33 | $8.25 | 2,563,200 | — | — |
| 1995-08-01 | $6.33 | $8.25 | 1,825,200 | — | — |
| 1995-07-31 | $6.30 | $8.20 | 1,868,400 | — | — |
| 1995-07-28 | $6.36 | $8.29 | 2,448,000 | — | — |
| 1995-07-27 | $6.33 | $8.25 | 1,392,000 | — | — |
| 1995-07-26 | $6.36 | $8.29 | 1,654,800 | — | — |
| 1995-07-25 | $6.39 | $8.31 | 2,784,000 | — | — |
| 1995-07-24 | $6.45 | $8.39 | 2,618,400 | — | — |
| 1995-07-21 | $6.49 | $8.45 | 2,811,600 | — | — |
| 1995-07-20 | $6.56 | $8.54 | 3,366,000 | — | — |
| 1995-07-19 | $6.42 | $8.35 | 3,522,000 | — | — |
| 1995-07-18 | $6.42 | $8.35 | 3,076,800 | — | — |
| 1995-07-17 | $6.55 | $8.53 | 3,934,800 | — | — |
| 1995-07-14 | $6.38 | $8.30 | 3,433,200 | — | — |
| 1995-07-13 | $6.27 | $8.16 | 2,599,200 | — | — |
| 1995-07-12 | $6.27 | $8.16 | 4,867,200 | — | — |
| 1995-07-11 | $6.06 | $7.89 | 1,694,400 | — | — |
| 1995-07-10 | $6.04 | $7.87 | 1,951,200 | — | — |
| 1995-07-07 | $6.01 | $7.82 | 4,608,000 | — | — |
| 1995-07-06 | $6.08 | $7.92 | 2,678,400 | — | — |
| 1995-07-05 | $5.96 | $7.76 | 2,684,400 | — | — |
| 1995-07-03 | $5.90 | $7.68 | 1,249,200 | — | — |
| 1995-06-30 | $5.98 | $7.78 | 5,600,400 | — | — |
| 1995-06-29 | $5.77 | $7.51 | 8,041,200 | — | — |
| 1995-06-28 | $5.76 | $7.50 | 7,256,400 | — | — |
| 1995-06-27 | $5.76 | $7.50 | 6,524,400 | — | — |
| 1995-06-26 | $5.70 | $7.42 | 2,422,800 | — | — |
| 1995-06-23 | $5.90 | $7.68 | 1,677,600 | — | — |
| 1995-06-22 | $5.91 | $7.69 | 3,930,000 | — | — |
| 1995-06-21 | $5.95 | $7.74 | 3,585,600 | — | — |
| 1995-06-20 | $5.98 | $7.78 | 4,274,400 | — | — |
| 1995-06-19 | $6.07 | $7.91 | 1,699,200 | — | — |
| 1995-06-16 | $6.04 | $7.87 | 3,900,000 | — | — |
| 1995-06-15 | $6.02 | $7.84 | 4,092,000 | — | — |
| 1995-06-14 | $6.21 | $8.08 | 1,909,200 | — | — |
| 1995-06-13 | $6.20 | $8.07 | 4,552,800 | — | — |
| 1995-06-12 | $6.13 | $7.97 | 4,010,400 | — | — |
| 1995-06-09 | $6.09 | $7.93 | 2,314,800 | — | — |
| 1995-06-08 | $6.06 | $7.89 | 4,052,400 | — | — |
| 1995-06-07 | $6.07 | $7.91 | 4,222,800 | — | — |
| 1995-06-06 | $6.13 | $7.97 | 3,211,200 | — | — |
| 1995-06-05 | $6.17 | $8.03 | 5,810,400 | — | — |
| 1995-06-02 | $5.99 | $7.80 | 1,851,600 | — | — |
| 1995-06-01 | $6.03 | $7.85 | 3,678,000 | — | — |
| 1995-05-31 | $5.91 | $7.69 | 5,022,000 | — | — |
| 1995-05-30 | $5.78 | $7.53 | 2,750,400 | — | — |
| 1995-05-26 | $5.80 | $7.55 | 1,282,800 | — | — |
| 1995-05-25 | $5.79 | $7.54 | 2,865,600 | — | — |
| 1995-05-24 | $5.78 | $7.53 | 3,753,600 | — | — |
| 1995-05-23 | $5.82 | $7.58 | 4,758,000 | — | — |
| 1995-05-22 | $5.75 | $7.49 | 2,832,000 | — | — |
| 1995-05-19 | $5.75 | $7.49 | 3,846,000 | — | — |
| 1995-05-18 | $5.64 | $7.34 | 3,682,800 | — | — |
| 1995-05-17 | $5.74 | $7.47 | 6,357,600 | — | — |
| 1995-05-16 | $5.75 | $7.49 | 3,270,000 | — | — |
| 1995-05-15 | $5.83 | $7.59 | 2,890,800 | — | — |
| 1995-05-12 | $5.90 | $7.63 | 4,578,000 | — | — |
| 1995-05-11 | $5.92 | $7.65 | 5,204,400 | — | — |
| 1995-05-10 | $5.69 | $7.36 | 4,833,600 | — | — |
| 1995-05-09 | $5.58 | $7.22 | 3,850,800 | — | — |
| 1995-05-08 | $5.49 | $7.10 | 5,079,600 | — | — |
| 1995-05-05 | $5.39 | $6.97 | 5,977,200 | — | — |
| 1995-05-04 | $5.38 | $6.95 | 15,517,200 | — | — |
| 1995-05-03 | $5.52 | $7.14 | 4,530,000 | — | — |
| 1995-05-02 | $5.54 | $7.17 | 2,947,200 | — | — |
| 1995-05-01 | $5.51 | $7.13 | 3,626,400 | — | — |
| 1995-04-28 | $5.59 | $7.24 | 4,813,200 | — | — |
| 1995-04-27 | $5.55 | $7.18 | 2,809,200 | — | — |
| 1995-04-26 | $5.58 | $7.22 | 4,386,000 | — | — |
| 1995-04-25 | $5.57 | $7.21 | 5,566,800 | — | — |
| 1995-04-24 | $5.60 | $7.25 | 6,919,200 | — | — |
| 1995-04-21 | $5.50 | $7.12 | 6,074,400 | — | — |
| 1995-04-20 | $5.47 | $7.08 | 2,007,600 | — | — |
| 1995-04-19 | $5.49 | $7.10 | 6,508,800 | — | — |
| 1995-04-18 | $5.54 | $7.17 | 5,594,400 | — | — |
| 1995-04-17 | $5.53 | $7.16 | 4,897,200 | — | — |
| 1995-04-13 | $5.54 | $7.17 | 2,875,200 | — | — |
| 1995-04-12 | $5.57 | $7.21 | 5,889,600 | — | — |
| 1995-04-11 | $5.53 | $7.16 | 6,267,600 | — | — |
| 1995-04-10 | $5.58 | $7.22 | 6,561,600 | — | — |
| 1995-04-07 | $5.67 | $7.33 | 10,431,600 | — | — |
| 1995-04-06 | $5.73 | $7.41 | 16,930,800 | — | — |
| 1995-04-05 | $5.92 | $7.65 | 2,527,200 | — | — |
| 1995-04-04 | $5.99 | $7.75 | 2,439,600 | — | — |
| 1995-04-03 | $5.97 | $7.72 | 1,741,200 | — | — |
| 1995-03-31 | $5.96 | $7.71 | 6,872,400 | — | — |
| 1995-03-30 | $6.21 | $8.03 | 5,205,600 | — | — |
| 1995-03-29 | $6.03 | $7.80 | 4,678,800 | — | — |
| 1995-03-28 | $6.01 | $7.78 | 6,049,200 | — | — |
| 1995-03-27 | $5.91 | $7.64 | 2,494,800 | — | — |
| 1995-03-24 | $5.92 | $7.65 | 4,101,600 | — | — |
| 1995-03-23 | $5.84 | $7.56 | 1,834,800 | — | — |
| 1995-03-22 | $5.92 | $7.65 | 8,036,400 | — | — |
| 1995-03-21 | $5.76 | $7.45 | 5,595,600 | — | — |
| 1995-03-20 | $5.73 | $7.41 | 3,120,000 | — | — |
| 1995-03-17 | $5.75 | $7.44 | 4,005,600 | — | — |
| 1995-03-16 | $5.74 | $7.43 | 6,295,200 | — | — |
| 1995-03-15 | $5.73 | $7.41 | 4,563,600 | — | — |
| 1995-03-14 | $5.75 | $7.44 | 5,166,000 | — | — |
| 1995-03-13 | $5.78 | $7.48 | 3,390,000 | — | — |
| 1995-03-10 | $5.69 | $7.36 | 6,518,400 | — | — |
| 1995-03-09 | $5.65 | $7.30 | 9,901,200 | — | — |
| 1995-03-08 | $5.80 | $7.51 | 2,205,600 | — | — |
| 1995-03-07 | $5.78 | $7.48 | 5,200,800 | — | — |
| 1995-03-06 | $5.79 | $7.49 | 2,046,000 | — | — |
| 1995-03-03 | $5.81 | $7.52 | 5,053,200 | — | — |
| 1995-03-02 | $5.88 | $7.60 | 11,412,000 | — | — |
| 1995-03-01 | $5.88 | $7.60 | 7,569,600 | — | — |
| 1995-02-28 | $5.88 | $7.60 | 7,084,800 | — | — |
| 1995-02-27 | $5.96 | $7.71 | 4,380,000 | — | — |
| 1995-02-24 | $6.07 | $7.86 | 2,941,200 | — | — |
| 1995-02-23 | $6.18 | $7.99 | 6,637,200 | — | — |
| 1995-02-22 | $6.15 | $7.95 | 5,350,800 | — | — |
| 1995-02-21 | $6.18 | $7.99 | 2,978,400 | — | — |
| 1995-02-17 | $6.13 | $7.92 | 2,144,400 | — | — |
| 1995-02-16 | $6.08 | $7.87 | 1,980,000 | — | — |
| 1995-02-15 | $6.07 | $7.86 | 2,814,000 | — | — |
| 1995-02-14 | $6.10 | $7.90 | 2,006,400 | — | — |
| 1995-02-13 | $6.13 | $7.92 | 1,593,600 | — | — |
| 1995-02-10 | $6.17 | $7.93 | 1,777,200 | — | — |
| 1995-02-09 | $6.23 | $8.01 | 2,408,400 | — | — |
| 1995-02-08 | $6.21 | $7.99 | 2,054,400 | — | — |
| 1995-02-07 | $6.15 | $7.91 | 2,116,800 | — | — |
| 1995-02-06 | $6.18 | $7.95 | 3,664,800 | — | — |
| 1995-02-03 | $6.18 | $7.95 | 8,319,600 | — | — |
| 1995-02-02 | $6.01 | $7.73 | 5,298,000 | — | — |
| 1995-02-01 | $5.85 | $7.53 | 10,382,400 | — | — |
| 1995-01-31 | $5.72 | $7.36 | 2,167,200 | — | — |
| 1995-01-30 | $5.68 | $7.30 | 2,245,200 | — | — |
| 1995-01-27 | $5.75 | $7.40 | 2,763,600 | — | — |
| 1995-01-26 | $5.77 | $7.42 | 1,736,400 | — | — |
| 1995-01-25 | $5.75 | $7.40 | 3,154,800 | — | — |
| 1995-01-24 | $5.72 | $7.36 | 3,069,600 | — | — |
| 1995-01-23 | $5.70 | $7.33 | 3,616,800 | — | — |
| 1995-01-20 | $5.74 | $7.38 | 4,789,200 | — | — |
| 1995-01-19 | $5.75 | $7.40 | 4,320,000 | — | — |
| 1995-01-18 | $5.76 | $7.41 | 5,323,200 | — | — |
| 1995-01-17 | $5.75 | $7.40 | 1,923,600 | — | — |
| 1995-01-16 | $5.81 | $7.48 | 3,174,000 | — | — |
| 1995-01-13 | $5.77 | $7.42 | 2,830,800 | — | — |
| 1995-01-12 | $5.81 | $7.48 | 2,164,800 | — | — |
| 1995-01-11 | $5.79 | $7.45 | 3,435,600 | — | — |
| 1995-01-10 | $5.77 | $7.42 | 7,300,800 | — | — |
| 1995-01-09 | $5.71 | $7.34 | 8,331,600 | — | — |
| 1995-01-06 | $5.88 | $7.56 | 9,409,200 | — | — |
| 1995-01-05 | $5.92 | $7.61 | 9,802,800 | — | — |
| 1995-01-04 | $5.82 | $7.49 | 5,073,600 | — | — |
| 1995-01-03 | $5.83 | $7.50 | 5,406,000 | — | — |