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
- 1972-06-01 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 | $6.44 | $9.40 | 12,316,000 | — | — |
| 1995-12-28 | $6.41 | $9.35 | 10,697,600 | — | — |
| 1995-12-27 | $6.56 | $9.58 | 10,168,000 | — | — |
| 1995-12-26 | $6.69 | $9.73 | 11,644,800 | — | — |
| 1995-12-22 | $6.44 | $9.37 | 14,186,400 | — | — |
| 1995-12-21 | $6.16 | $8.96 | 18,685,600 | — | — |
| 1995-12-20 | $6.03 | $8.78 | 21,817,600 | — | — |
| 1995-12-19 | $6.22 | $9.05 | 38,182,400 | — | — |
| 1995-12-18 | $5.81 | $8.46 | 42,498,400 | — | — |
| 1995-12-15 | $6.13 | $8.91 | 73,318,400 | — | — |
| 1995-12-14 | $6.59 | $9.59 | 29,761,600 | — | — |
| 1995-12-13 | $6.88 | $10.00 | 14,766,400 | — | — |
| 1995-12-12 | $6.81 | $9.91 | 16,612,000 | — | — |
| 1995-12-11 | $7.03 | $10.23 | 13,964,000 | — | — |
| 1995-12-08 | $7.05 | $10.25 | 19,281,600 | — | — |
| 1995-12-07 | $6.70 | $9.75 | 22,960,800 | — | — |
| 1995-12-06 | $6.75 | $9.82 | 28,228,000 | — | — |
| 1995-12-05 | $6.67 | $9.71 | 30,466,400 | — | — |
| 1995-12-04 | $6.92 | $10.07 | 20,167,200 | — | — |
| 1995-12-01 | $6.91 | $10.05 | 21,523,200 | — | — |
| 1995-11-30 | $7.23 | $10.53 | 27,847,200 | — | — |
| 1995-11-29 | $7.44 | $10.82 | 28,753,600 | — | — |
| 1995-11-28 | $7.30 | $10.62 | 22,704,000 | — | — |
| 1995-11-27 | $6.91 | $10.05 | 23,880,000 | — | — |
| 1995-11-24 | $6.89 | $10.03 | 13,050,400 | — | — |
| 1995-11-22 | $6.56 | $9.55 | 39,555,200 | — | — |
| 1995-11-21 | $6.88 | $10.00 | 44,360,000 | — | — |
| 1995-11-20 | $7.06 | $10.28 | 26,762,400 | — | — |
| 1995-11-17 | $7.47 | $10.87 | 21,283,200 | — | — |
| 1995-11-16 | $7.77 | $11.30 | 24,651,200 | — | — |
| 1995-11-15 | $7.78 | $11.32 | 23,174,400 | — | — |
| 1995-11-14 | $7.53 | $10.96 | 30,104,000 | — | — |
| 1995-11-13 | $7.78 | $11.32 | 17,356,800 | — | — |
| 1995-11-10 | $7.98 | $11.62 | 16,884,800 | — | — |
| 1995-11-09 | $7.92 | $11.53 | 25,579,200 | — | — |
| 1995-11-08 | $7.41 | $10.78 | 26,428,000 | — | — |
| 1995-11-07 | $7.61 | $11.07 | 50,620,800 | — | — |
| 1995-11-06 | $7.81 | $11.37 | 26,852,000 | — | — |
| 1995-11-03 | $8.19 | $11.91 | 19,578,400 | — | — |
| 1995-11-02 | $8.19 | $11.91 | 22,955,200 | — | — |
| 1995-11-01 | $8.28 | $12.05 | 25,728,800 | — | — |
| 1995-10-31 | $8.56 | $12.46 | 16,474,400 | — | — |
| 1995-10-30 | $8.77 | $12.75 | 20,070,400 | — | — |
| 1995-10-27 | $8.42 | $12.25 | 21,195,200 | — | — |
| 1995-10-26 | $8.34 | $12.14 | 28,179,200 | — | — |
| 1995-10-25 | $8.42 | $12.25 | 22,216,800 | — | — |
| 1995-10-24 | $8.77 | $12.75 | 14,695,200 | — | — |
| 1995-10-23 | $8.91 | $12.96 | 25,518,400 | — | — |
| 1995-10-20 | $8.72 | $12.69 | 19,719,200 | — | — |
| 1995-10-19 | $9.16 | $13.32 | 15,468,800 | — | — |
| 1995-10-18 | $9.36 | $13.62 | 24,263,200 | — | — |
| 1995-10-17 | $9.20 | $13.39 | 25,301,600 | — | — |
| 1995-10-16 | $8.81 | $12.82 | 18,326,400 | — | — |
| 1995-10-13 | $9.05 | $13.16 | 17,292,800 | — | — |
| 1995-10-12 | $9.27 | $13.48 | 21,485,600 | — | — |
| 1995-10-11 | $9.16 | $13.32 | 18,774,400 | — | — |
| 1995-10-10 | $8.97 | $13.05 | 32,705,600 | — | — |
| 1995-10-09 | $8.80 | $12.80 | 22,381,600 | — | — |
| 1995-10-06 | $9.36 | $13.62 | 13,718,400 | — | — |
| 1995-10-05 | $9.36 | $13.62 | 26,411,200 | — | — |
| 1995-10-04 | $9.19 | $13.37 | 24,301,600 | — | — |
| 1995-10-03 | $9.80 | $14.25 | 14,782,400 | — | — |
| 1995-10-02 | $9.84 | $14.32 | 14,044,800 | — | — |
| 1995-09-29 | $9.98 | $14.50 | 22,573,600 | — | — |
| 1995-09-28 | $10.25 | $14.88 | 25,726,400 | — | — |
| 1995-09-27 | $9.84 | $14.29 | 27,584,800 | — | — |
| 1995-09-26 | $9.89 | $14.36 | 14,812,000 | — | — |
| 1995-09-25 | $9.83 | $14.27 | 7,695,200 | — | — |
| 1995-09-22 | $9.97 | $14.47 | 11,270,400 | — | — |
| 1995-09-21 | $10.03 | $14.56 | 13,773,600 | — | — |
| 1995-09-20 | $10.16 | $14.75 | 16,082,400 | — | — |
| 1995-09-19 | $10.28 | $14.93 | 30,481,600 | — | — |
| 1995-09-18 | $9.72 | $14.11 | 22,644,800 | — | — |
| 1995-09-15 | $9.45 | $13.72 | 23,196,800 | — | — |
| 1995-09-14 | $9.67 | $14.04 | 21,005,600 | — | — |
| 1995-09-13 | $9.83 | $14.27 | 21,524,800 | — | — |
| 1995-09-12 | $9.64 | $14.00 | 14,464,000 | — | — |
| 1995-09-11 | $10.00 | $14.52 | 14,887,200 | — | — |
| 1995-09-08 | $9.84 | $14.29 | 16,391,200 | — | — |
| 1995-09-07 | $9.67 | $14.04 | 27,424,800 | — | — |
| 1995-09-06 | $9.83 | $14.27 | 27,052,000 | — | — |
| 1995-09-05 | $9.59 | $13.93 | 12,833,600 | — | — |
| 1995-09-01 | $9.06 | $13.16 | 9,520,000 | — | — |
| 1995-08-31 | $9.33 | $13.54 | 10,812,800 | — | — |
| 1995-08-30 | $9.25 | $13.43 | 12,289,600 | — | — |
| 1995-08-29 | $9.00 | $13.07 | 25,310,400 | — | — |
| 1995-08-28 | $8.86 | $12.86 | 12,697,600 | — | — |
| 1995-08-25 | $9.31 | $13.52 | 10,176,000 | — | — |
| 1995-08-24 | $9.50 | $13.79 | 13,533,600 | — | — |
| 1995-08-23 | $9.69 | $14.07 | 18,537,600 | — | — |
| 1995-08-22 | $9.56 | $13.88 | 27,445,600 | — | — |
| 1995-08-21 | $9.22 | $13.38 | 27,436,800 | — | — |
| 1995-08-18 | $9.91 | $14.39 | 14,625,600 | — | — |
| 1995-08-17 | $9.94 | $14.43 | 19,528,000 | — | — |
| 1995-08-16 | $10.13 | $14.70 | 28,294,400 | — | — |
| 1995-08-15 | $9.94 | $14.43 | 13,982,400 | — | — |
| 1995-08-14 | $9.62 | $13.96 | 12,334,400 | — | — |
| 1995-08-11 | $9.34 | $13.57 | 15,998,400 | — | — |
| 1995-08-10 | $9.22 | $13.38 | 17,332,800 | — | — |
| 1995-08-09 | $9.39 | $13.63 | 12,499,200 | — | — |
| 1995-08-08 | $9.21 | $13.37 | 9,020,800 | — | — |
| 1995-08-07 | $9.16 | $13.29 | 10,462,400 | — | — |
| 1995-08-04 | $9.04 | $13.12 | 8,104,000 | — | — |
| 1995-08-03 | $9.05 | $13.13 | 22,558,400 | — | — |
| 1995-08-02 | $8.98 | $13.04 | 17,792,000 | — | — |
| 1995-08-01 | $9.45 | $13.72 | 11,920,000 | — | — |
| 1995-07-31 | $9.77 | $14.18 | 11,376,000 | — | — |
| 1995-07-28 | $9.92 | $14.41 | 11,924,800 | — | — |
| 1995-07-27 | $9.92 | $14.41 | 14,203,200 | — | — |
| 1995-07-26 | $9.76 | $14.17 | 15,158,400 | — | — |
| 1995-07-25 | $9.70 | $14.08 | 21,944,000 | — | — |
| 1995-07-24 | $9.56 | $13.88 | 20,326,400 | — | — |
| 1995-07-21 | $8.98 | $13.04 | 26,702,400 | — | — |
| 1995-07-20 | $9.06 | $13.16 | 30,969,600 | — | — |
| 1995-07-19 | $9.27 | $13.45 | 43,792,000 | — | — |
| 1995-07-18 | $9.76 | $14.17 | 30,190,400 | — | — |
| 1995-07-17 | $9.80 | $14.22 | 17,214,400 | — | — |
| 1995-07-14 | $9.63 | $13.99 | 19,032,000 | — | — |
| 1995-07-13 | $9.60 | $13.94 | 19,787,200 | — | — |
| 1995-07-12 | $9.59 | $13.92 | 25,155,200 | — | — |
| 1995-07-11 | $9.03 | $13.11 | 17,152,000 | — | — |
| 1995-07-10 | $9.05 | $13.13 | 16,545,600 | — | — |
| 1995-07-07 | $8.87 | $12.87 | 17,779,200 | — | — |
| 1995-07-06 | $8.56 | $12.43 | 20,782,400 | — | — |
| 1995-07-05 | $8.42 | $12.23 | 11,907,200 | — | — |
| 1995-07-03 | $8.39 | $12.18 | 4,652,800 | — | — |
| 1995-06-30 | $8.37 | $12.15 | 11,556,800 | — | — |
| 1995-06-29 | $8.55 | $12.42 | 23,499,200 | — | — |
| 1995-06-28 | $8.30 | $12.05 | 29,206,400 | — | — |
| 1995-06-27 | $8.55 | $12.41 | 15,574,400 | — | — |
| 1995-06-26 | $8.66 | $12.57 | 19,035,200 | — | — |
| 1995-06-23 | $8.80 | $12.75 | 15,809,600 | — | — |
| 1995-06-22 | $8.80 | $12.74 | 24,728,000 | — | — |
| 1995-06-21 | $8.63 | $12.49 | 22,808,000 | — | — |
| 1995-06-20 | $8.91 | $12.90 | 21,571,200 | — | — |
| 1995-06-19 | $8.68 | $12.57 | 36,393,600 | — | — |
| 1995-06-16 | $8.28 | $11.99 | 24,987,200 | — | — |
| 1995-06-15 | $8.08 | $11.70 | 28,188,800 | — | — |
| 1995-06-14 | $7.72 | $11.18 | 16,718,400 | — | — |
| 1995-06-13 | $7.47 | $10.82 | 20,140,800 | — | — |
| 1995-06-12 | $7.38 | $10.68 | 11,966,400 | — | — |
| 1995-06-09 | $7.41 | $10.74 | 14,715,200 | — | — |
| 1995-06-08 | $7.50 | $10.86 | 11,704,000 | — | — |
| 1995-06-07 | $7.43 | $10.76 | 24,676,800 | — | — |
| 1995-06-06 | $7.31 | $10.59 | 18,171,200 | — | — |
| 1995-06-05 | $7.63 | $11.04 | 11,854,400 | — | — |
| 1995-06-02 | $7.73 | $11.20 | 16,809,600 | — | — |
| 1995-06-01 | $7.56 | $10.95 | 19,592,000 | — | — |
| 1995-05-31 | $7.23 | $10.47 | 25,614,400 | — | — |
| 1995-05-30 | $7.22 | $10.46 | 23,830,400 | — | — |
| 1995-05-26 | $7.56 | $10.95 | 19,067,200 | — | — |
| 1995-05-25 | $7.80 | $11.29 | 19,734,400 | — | — |
| 1995-05-24 | $7.71 | $11.17 | 32,646,400 | — | — |
| 1995-05-23 | $7.77 | $11.26 | 24,838,400 | — | — |
| 1995-05-22 | $7.48 | $10.83 | 18,624,000 | — | — |
| 1995-05-19 | $7.34 | $10.64 | 26,409,600 | — | — |
| 1995-05-18 | $7.47 | $10.82 | 29,144,000 | — | — |
| 1995-05-17 | $7.43 | $10.76 | 18,219,200 | — | — |
| 1995-05-16 | $7.28 | $10.55 | 18,120,000 | — | — |
| 1995-05-15 | $7.41 | $10.73 | 12,315,200 | — | — |
| 1995-05-12 | $7.39 | $10.70 | 23,782,400 | — | — |
| 1995-05-11 | $7.18 | $10.40 | 20,100,800 | — | — |
| 1995-05-10 | $6.98 | $10.12 | 19,553,600 | — | — |
| 1995-05-09 | $7.05 | $10.22 | 25,075,200 | — | — |
| 1995-05-08 | $7.02 | $10.16 | 15,516,800 | — | — |
| 1995-05-05 | $6.89 | $9.98 | 18,728,000 | — | — |
| 1995-05-04 | $6.93 | $10.04 | 31,657,600 | — | — |
| 1995-05-03 | $6.88 | $9.97 | 20,105,600 | — | — |
| 1995-05-02 | $6.56 | $9.50 | 16,769,600 | — | — |
| 1995-05-01 | $6.55 | $9.48 | 14,424,000 | — | — |
| 1995-04-28 | $6.63 | $9.60 | 14,697,600 | — | — |
| 1995-04-27 | $6.63 | $9.60 | 28,416,000 | — | — |
| 1995-04-26 | $6.58 | $9.53 | 32,716,800 | — | — |
| 1995-04-25 | $6.31 | $9.14 | 32,070,400 | — | — |
| 1995-04-24 | $6.31 | $9.14 | 37,728,000 | — | — |
| 1995-04-21 | $5.86 | $8.49 | 15,307,200 | — | — |
| 1995-04-20 | $5.73 | $8.31 | 16,931,200 | — | — |
| 1995-04-19 | $5.75 | $8.33 | 21,579,200 | — | — |
| 1995-04-18 | $5.85 | $8.48 | 28,742,400 | — | — |
| 1995-04-17 | $5.75 | $8.33 | 16,873,600 | — | — |
| 1995-04-13 | $5.92 | $8.58 | 8,001,600 | — | — |
| 1995-04-12 | $5.78 | $8.37 | 11,382,400 | — | — |
| 1995-04-11 | $5.73 | $8.31 | 12,451,200 | — | — |
| 1995-04-10 | $5.74 | $8.32 | 8,988,800 | — | — |
| 1995-04-07 | $5.66 | $8.19 | 12,267,200 | — | — |
| 1995-04-06 | $5.65 | $8.18 | 15,358,400 | — | — |
| 1995-04-05 | $5.69 | $8.24 | 34,886,400 | — | — |
| 1995-04-04 | $5.56 | $8.06 | 20,305,600 | — | — |
| 1995-04-03 | $5.70 | $8.26 | 12,462,400 | — | — |
| 1995-03-31 | $5.53 | $8.01 | 21,873,600 | — | — |
| 1995-03-30 | $5.64 | $8.17 | 35,283,200 | — | — |
| 1995-03-29 | $5.89 | $8.51 | 26,033,600 | — | — |
| 1995-03-28 | $6.10 | $8.81 | 15,841,600 | — | — |
| 1995-03-27 | $6.02 | $8.70 | 17,516,800 | — | — |
| 1995-03-24 | $5.86 | $8.46 | 21,723,200 | — | — |
| 1995-03-23 | $5.73 | $8.27 | 16,953,600 | — | — |
| 1995-03-22 | $5.52 | $7.98 | 10,792,000 | — | — |
| 1995-03-21 | $5.48 | $7.91 | 18,587,200 | — | — |
| 1995-03-20 | $5.55 | $8.02 | 17,091,200 | — | — |
| 1995-03-17 | $5.47 | $7.90 | 13,568,000 | — | — |
| 1995-03-16 | $5.61 | $8.10 | 12,489,600 | — | — |
| 1995-03-15 | $5.67 | $8.19 | 15,028,800 | — | — |
| 1995-03-14 | $5.70 | $8.23 | 25,440,000 | — | — |
| 1995-03-13 | $5.59 | $8.07 | 13,172,800 | — | — |
| 1995-03-10 | $5.43 | $7.84 | 14,918,400 | — | — |
| 1995-03-09 | $5.48 | $7.92 | 22,692,800 | — | — |
| 1995-03-08 | $5.32 | $7.69 | 14,843,200 | — | — |
| 1995-03-07 | $5.41 | $7.82 | 25,734,400 | — | — |
| 1995-03-06 | $5.53 | $7.99 | 36,376,000 | — | — |
| 1995-03-03 | $5.41 | $7.81 | 32,420,800 | — | — |
| 1995-03-02 | $5.21 | $7.53 | 28,481,600 | — | — |
| 1995-03-01 | $5.06 | $7.31 | 21,329,600 | — | — |
| 1995-02-28 | $4.92 | $7.11 | 13,390,400 | — | — |
| 1995-02-27 | $4.81 | $6.95 | 14,483,200 | — | — |
| 1995-02-24 | $4.82 | $6.96 | 17,024,000 | — | — |
| 1995-02-23 | $4.93 | $7.12 | 20,054,400 | — | — |
| 1995-02-22 | $4.94 | $7.13 | 16,302,400 | — | — |
| 1995-02-21 | $4.94 | $7.13 | 7,139,200 | — | — |
| 1995-02-17 | $4.89 | $7.06 | 12,689,600 | — | — |
| 1995-02-16 | $5.02 | $7.25 | 13,563,200 | — | — |
| 1995-02-15 | $4.91 | $7.09 | 10,969,600 | — | — |
| 1995-02-14 | $4.98 | $7.19 | 17,499,200 | — | — |
| 1995-02-13 | $4.81 | $6.95 | 10,048,000 | — | — |
| 1995-02-10 | $4.87 | $7.03 | 15,987,200 | — | — |
| 1995-02-09 | $4.90 | $7.08 | 38,316,800 | — | — |
| 1995-02-08 | $4.69 | $6.77 | 17,096,000 | — | — |
| 1995-02-07 | $4.58 | $6.61 | 9,627,200 | — | — |
| 1995-02-06 | $4.59 | $6.64 | 9,073,600 | — | — |
| 1995-02-03 | $4.53 | $6.55 | 14,308,800 | — | — |
| 1995-02-02 | $4.46 | $6.44 | 11,867,200 | — | — |
| 1995-02-01 | $4.35 | $6.29 | 17,756,800 | — | — |
| 1995-01-31 | $4.31 | $6.23 | 15,688,000 | — | — |
| 1995-01-30 | $4.36 | $6.30 | 15,240,000 | — | — |
| 1995-01-27 | $4.48 | $6.47 | 24,820,800 | — | — |
| 1995-01-26 | $4.34 | $6.27 | 15,958,400 | — | — |
| 1995-01-25 | $4.41 | $6.38 | 19,734,400 | — | — |
| 1995-01-24 | $4.52 | $6.53 | 12,924,800 | — | — |
| 1995-01-23 | $4.52 | $6.52 | 24,208,000 | — | — |
| 1995-01-20 | $4.60 | $6.65 | 22,238,400 | — | — |
| 1995-01-19 | $4.65 | $6.71 | 8,720,000 | — | — |
| 1995-01-18 | $4.66 | $6.73 | 10,265,600 | — | — |
| 1995-01-17 | $4.58 | $6.61 | 16,084,800 | — | — |
| 1995-01-16 | $4.63 | $6.69 | 7,968,000 | — | — |
| 1995-01-13 | $4.70 | $6.78 | 7,206,400 | — | — |
| 1995-01-12 | $4.76 | $6.87 | 9,496,000 | — | — |
| 1995-01-11 | $4.69 | $6.77 | 18,566,400 | — | — |
| 1995-01-10 | $4.70 | $6.79 | 19,456,000 | — | — |
| 1995-01-09 | $4.48 | $6.47 | 11,771,200 | — | — |
| 1995-01-06 | $4.45 | $6.43 | 18,990,400 | — | — |
| 1995-01-05 | $4.56 | $6.59 | 6,872,000 | — | — |
| 1995-01-04 | $4.56 | $6.59 | 7,724,800 | — | — |
| 1995-01-03 | $4.59 | $6.64 | 4,627,200 | — | — |