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
- 1973-05-03 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 | $6.61 | $8.49 | 189,900 | — | — |
| 1995-12-28 | $6.58 | $8.45 | 105,300 | — | — |
| 1995-12-27 | $6.61 | $8.49 | 95,400 | — | — |
| 1995-12-26 | $6.67 | $8.50 | 112,500 | — | — |
| 1995-12-22 | $6.65 | $8.48 | 196,200 | — | — |
| 1995-12-21 | $6.71 | $8.55 | 82,800 | — | — |
| 1995-12-20 | $6.79 | $8.66 | 225,000 | — | — |
| 1995-12-19 | $6.79 | $8.66 | 76,500 | — | — |
| 1995-12-18 | $6.74 | $8.59 | 230,400 | — | — |
| 1995-12-15 | $6.83 | $8.71 | 199,800 | — | — |
| 1995-12-14 | $6.81 | $8.68 | 255,600 | — | — |
| 1995-12-13 | $6.81 | $8.68 | 247,500 | — | — |
| 1995-12-12 | $6.76 | $8.63 | 311,400 | — | — |
| 1995-12-11 | $6.85 | $8.73 | 510,300 | — | — |
| 1995-12-08 | $6.83 | $8.71 | 160,200 | — | — |
| 1995-12-07 | $6.78 | $8.64 | 478,800 | — | — |
| 1995-12-06 | $6.83 | $8.71 | 523,800 | — | — |
| 1995-12-05 | $6.83 | $8.71 | 184,500 | — | — |
| 1995-12-04 | $6.78 | $8.64 | 490,500 | — | — |
| 1995-12-01 | $6.60 | $8.41 | 164,700 | — | — |
| 1995-11-30 | $6.65 | $8.48 | 482,400 | — | — |
| 1995-11-29 | $6.43 | $8.20 | 104,400 | — | — |
| 1995-11-28 | $6.39 | $8.15 | 278,100 | — | — |
| 1995-11-27 | $6.31 | $8.04 | 103,500 | — | — |
| 1995-11-24 | $6.29 | $8.02 | 65,700 | — | — |
| 1995-11-22 | $6.28 | $8.01 | 63,000 | — | — |
| 1995-11-21 | $6.25 | $7.97 | 135,000 | — | — |
| 1995-11-20 | $6.24 | $7.95 | 171,900 | — | — |
| 1995-11-17 | $6.24 | $7.95 | 176,400 | — | — |
| 1995-11-16 | $6.26 | $7.99 | 84,600 | — | — |
| 1995-11-15 | $6.31 | $8.04 | 162,000 | — | — |
| 1995-11-14 | $6.35 | $8.09 | 133,200 | — | — |
| 1995-11-13 | $6.35 | $8.09 | 160,200 | — | — |
| 1995-11-10 | $6.39 | $8.15 | 175,500 | — | — |
| 1995-11-09 | $6.31 | $8.04 | 194,400 | — | — |
| 1995-11-08 | $6.28 | $8.01 | 219,600 | — | — |
| 1995-11-07 | $6.21 | $7.92 | 62,100 | — | — |
| 1995-11-06 | $6.22 | $7.93 | 82,800 | — | — |
| 1995-11-03 | $6.25 | $7.97 | 374,400 | — | — |
| 1995-11-02 | $6.28 | $8.01 | 321,300 | — | — |
| 1995-11-01 | $6.24 | $7.95 | 222,300 | — | — |
| 1995-10-31 | $6.15 | $7.85 | 345,600 | — | — |
| 1995-10-30 | $6.18 | $7.88 | 85,500 | — | — |
| 1995-10-27 | $6.19 | $7.90 | 239,400 | — | — |
| 1995-10-26 | $6.28 | $8.01 | 343,800 | — | — |
| 1995-10-25 | $6.39 | $8.15 | 297,000 | — | — |
| 1995-10-24 | $6.40 | $8.17 | 132,300 | — | — |
| 1995-10-23 | $6.40 | $8.17 | 64,800 | — | — |
| 1995-10-20 | $6.44 | $8.22 | 171,900 | — | — |
| 1995-10-19 | $6.47 | $8.25 | 211,500 | — | — |
| 1995-10-18 | $6.53 | $8.32 | 206,100 | — | — |
| 1995-10-17 | $6.50 | $8.29 | 494,100 | — | — |
| 1995-10-16 | $6.42 | $8.18 | 240,300 | — | — |
| 1995-10-13 | $6.33 | $8.08 | 212,400 | — | — |
| 1995-10-12 | $6.29 | $8.02 | 314,100 | — | — |
| 1995-10-11 | $6.14 | $7.83 | 168,300 | — | — |
| 1995-10-10 | $6.06 | $7.72 | 271,800 | — | — |
| 1995-10-09 | $6.10 | $7.78 | 88,200 | — | — |
| 1995-10-06 | $6.14 | $7.83 | 113,400 | — | — |
| 1995-10-05 | $6.10 | $7.78 | 1,431,900 | — | — |
| 1995-10-04 | $6.03 | $7.69 | 147,600 | — | — |
| 1995-10-03 | $5.97 | $7.62 | 271,800 | — | — |
| 1995-10-02 | $5.94 | $7.58 | 68,400 | — | — |
| 1995-09-29 | $5.94 | $7.58 | 271,800 | — | — |
| 1995-09-28 | $5.92 | $7.55 | 544,500 | — | — |
| 1995-09-27 | $5.79 | $7.39 | 99,000 | — | — |
| 1995-09-26 | $5.78 | $7.31 | 231,300 | — | — |
| 1995-09-25 | $5.86 | $7.42 | 171,000 | — | — |
| 1995-09-22 | $5.88 | $7.43 | 85,500 | — | — |
| 1995-09-21 | $5.92 | $7.49 | 130,500 | — | — |
| 1995-09-20 | $5.94 | $7.52 | 126,000 | — | — |
| 1995-09-19 | $5.93 | $7.50 | 145,800 | — | — |
| 1995-09-18 | $5.92 | $7.49 | 480,600 | — | — |
| 1995-09-15 | $5.97 | $7.56 | 137,700 | — | — |
| 1995-09-14 | $5.99 | $7.58 | 213,300 | — | — |
| 1995-09-13 | $5.92 | $7.49 | 125,100 | — | — |
| 1995-09-12 | $5.89 | $7.45 | 444,600 | — | — |
| 1995-09-11 | $5.86 | $7.42 | 123,300 | — | — |
| 1995-09-08 | $5.86 | $7.42 | 62,100 | — | — |
| 1995-09-07 | $5.89 | $7.45 | 188,100 | — | — |
| 1995-09-06 | $5.88 | $7.43 | 179,100 | — | — |
| 1995-09-05 | $5.96 | $7.54 | 399,600 | — | — |
| 1995-09-01 | $5.85 | $7.40 | 120,600 | — | — |
| 1995-08-31 | $5.89 | $7.45 | 257,400 | — | — |
| 1995-08-30 | $5.89 | $7.45 | 363,600 | — | — |
| 1995-08-29 | $5.92 | $7.49 | 424,800 | — | — |
| 1995-08-28 | $5.90 | $7.47 | 510,300 | — | — |
| 1995-08-25 | $5.89 | $7.45 | 153,000 | — | — |
| 1995-08-24 | $5.85 | $7.40 | 92,700 | — | — |
| 1995-08-23 | $5.81 | $7.35 | 243,000 | — | — |
| 1995-08-22 | $5.71 | $7.22 | 97,200 | — | — |
| 1995-08-21 | $5.61 | $7.10 | 178,200 | — | — |
| 1995-08-18 | $5.64 | $7.14 | 90,900 | — | — |
| 1995-08-17 | $5.69 | $7.21 | 176,400 | — | — |
| 1995-08-16 | $5.69 | $7.21 | 126,900 | — | — |
| 1995-08-15 | $5.64 | $7.14 | 266,400 | — | — |
| 1995-08-14 | $5.64 | $7.14 | 345,600 | — | — |
| 1995-08-11 | $5.67 | $7.17 | 297,900 | — | — |
| 1995-08-10 | $5.65 | $7.15 | 94,500 | — | — |
| 1995-08-09 | $5.61 | $7.10 | 552,600 | — | — |
| 1995-08-08 | $5.58 | $7.07 | 99,000 | — | — |
| 1995-08-07 | $5.58 | $7.07 | 429,300 | — | — |
| 1995-08-04 | $5.60 | $7.08 | 55,800 | — | — |
| 1995-08-03 | $5.57 | $7.05 | 426,600 | — | — |
| 1995-08-02 | $5.67 | $7.17 | 324,900 | — | — |
| 1995-08-01 | $5.57 | $7.05 | 326,700 | — | — |
| 1995-07-31 | $5.61 | $7.10 | 243,000 | — | — |
| 1995-07-28 | $5.57 | $7.05 | 217,800 | — | — |
| 1995-07-27 | $5.60 | $7.08 | 278,100 | — | — |
| 1995-07-26 | $5.46 | $6.91 | 162,000 | — | — |
| 1995-07-25 | $5.43 | $6.87 | 302,400 | — | — |
| 1995-07-24 | $5.46 | $6.91 | 320,400 | — | — |
| 1995-07-21 | $5.40 | $6.84 | 140,400 | — | — |
| 1995-07-20 | $5.36 | $6.78 | 90,900 | — | — |
| 1995-07-19 | $5.33 | $6.75 | 214,200 | — | — |
| 1995-07-18 | $5.39 | $6.82 | 336,600 | — | — |
| 1995-07-17 | $5.38 | $6.80 | 108,000 | — | — |
| 1995-07-14 | $5.40 | $6.84 | 1,171,800 | — | — |
| 1995-07-13 | $5.44 | $6.89 | 181,800 | — | — |
| 1995-07-12 | $5.39 | $6.82 | 393,300 | — | — |
| 1995-07-11 | $5.28 | $6.68 | 234,000 | — | — |
| 1995-07-10 | $5.21 | $6.59 | 189,900 | — | — |
| 1995-07-07 | $5.19 | $6.57 | 208,800 | — | — |
| 1995-07-06 | $5.22 | $6.61 | 183,600 | — | — |
| 1995-07-05 | $5.14 | $6.50 | 91,800 | — | — |
| 1995-07-03 | $5.10 | $6.45 | 99,000 | — | — |
| 1995-06-30 | $5.11 | $6.47 | 306,000 | — | — |
| 1995-06-29 | $5.08 | $6.43 | 383,400 | — | — |
| 1995-06-28 | $5.07 | $6.42 | 166,500 | — | — |
| 1995-06-27 | $5.07 | $6.36 | 427,500 | — | — |
| 1995-06-26 | $5.06 | $6.34 | 194,400 | — | — |
| 1995-06-23 | $5.06 | $6.34 | 453,600 | — | — |
| 1995-06-22 | $5.01 | $6.29 | 264,600 | — | — |
| 1995-06-21 | $4.92 | $6.17 | 280,800 | — | — |
| 1995-06-20 | $4.93 | $6.18 | 174,600 | — | — |
| 1995-06-19 | $4.94 | $6.20 | 242,100 | — | — |
| 1995-06-16 | $4.82 | $6.05 | 154,800 | — | — |
| 1995-06-15 | $4.85 | $6.08 | 176,400 | — | — |
| 1995-06-14 | $4.90 | $6.15 | 93,600 | — | — |
| 1995-06-13 | $4.94 | $6.20 | 297,000 | — | — |
| 1995-06-12 | $4.83 | $6.06 | 186,300 | — | — |
| 1995-06-09 | $4.85 | $6.08 | 63,000 | — | — |
| 1995-06-08 | $4.90 | $6.15 | 159,300 | — | — |
| 1995-06-07 | $4.93 | $6.18 | 38,700 | — | — |
| 1995-06-06 | $4.93 | $6.18 | 180,900 | — | — |
| 1995-06-05 | $4.94 | $6.20 | 126,900 | — | — |
| 1995-06-02 | $4.88 | $6.11 | 159,300 | — | — |
| 1995-06-01 | $4.86 | $6.10 | 197,100 | — | — |
| 1995-05-31 | $4.82 | $6.05 | 238,500 | — | — |
| 1995-05-30 | $4.78 | $5.99 | 153,900 | — | — |
| 1995-05-26 | $4.75 | $5.96 | 33,300 | — | — |
| 1995-05-25 | $4.72 | $5.92 | 59,400 | — | — |
| 1995-05-24 | $4.72 | $5.92 | 91,800 | — | — |
| 1995-05-23 | $4.69 | $5.89 | 453,600 | — | — |
| 1995-05-22 | $4.69 | $5.89 | 126,900 | — | — |
| 1995-05-19 | $4.74 | $5.94 | 45,900 | — | — |
| 1995-05-18 | $4.72 | $5.92 | 226,800 | — | — |
| 1995-05-17 | $4.68 | $5.87 | 110,700 | — | — |
| 1995-05-16 | $4.64 | $5.82 | 139,500 | — | — |
| 1995-05-15 | $4.68 | $5.87 | 92,700 | — | — |
| 1995-05-12 | $4.69 | $5.89 | 68,400 | — | — |
| 1995-05-11 | $4.72 | $5.92 | 213,300 | — | — |
| 1995-05-10 | $4.64 | $5.82 | 185,400 | — | — |
| 1995-05-09 | $4.63 | $5.80 | 119,700 | — | — |
| 1995-05-08 | $4.60 | $5.77 | 195,300 | — | — |
| 1995-05-05 | $4.58 | $5.75 | 114,300 | — | — |
| 1995-05-04 | $4.64 | $5.82 | 115,200 | — | — |
| 1995-05-03 | $4.63 | $5.80 | 52,200 | — | — |
| 1995-05-02 | $4.65 | $5.84 | 72,000 | — | — |
| 1995-05-01 | $4.64 | $5.82 | 390,600 | — | — |
| 1995-04-28 | $4.64 | $5.82 | 90,000 | — | — |
| 1995-04-27 | $4.67 | $5.85 | 67,500 | — | — |
| 1995-04-26 | $4.72 | $5.92 | 43,200 | — | — |
| 1995-04-25 | $4.74 | $5.94 | 201,600 | — | — |
| 1995-04-24 | $4.74 | $5.94 | 151,200 | — | — |
| 1995-04-21 | $4.76 | $5.98 | 66,600 | — | — |
| 1995-04-20 | $4.78 | $5.99 | 55,800 | — | — |
| 1995-04-19 | $4.78 | $5.99 | 55,800 | — | — |
| 1995-04-18 | $4.79 | $6.01 | 904,500 | — | — |
| 1995-04-17 | $4.85 | $6.08 | 238,500 | — | — |
| 1995-04-13 | $4.83 | $6.06 | 282,600 | — | — |
| 1995-04-12 | $4.82 | $6.05 | 212,400 | — | — |
| 1995-04-11 | $4.76 | $5.98 | 155,700 | — | — |
| 1995-04-10 | $4.69 | $5.89 | 92,700 | — | — |
| 1995-04-07 | $4.68 | $5.87 | 79,200 | — | — |
| 1995-04-06 | $4.67 | $5.85 | 162,000 | — | — |
| 1995-04-05 | $4.67 | $5.85 | 117,000 | — | — |
| 1995-04-04 | $4.68 | $5.87 | 89,100 | — | — |
| 1995-04-03 | $4.69 | $5.89 | 113,400 | — | — |
| 1995-03-31 | $4.65 | $5.84 | 62,100 | — | — |
| 1995-03-30 | $4.69 | $5.89 | 157,500 | — | — |
| 1995-03-29 | $4.68 | $5.87 | 77,400 | — | — |
| 1995-03-28 | $4.64 | $5.82 | 123,300 | — | — |
| 1995-03-27 | $4.64 | $5.82 | 108,000 | — | — |
| 1995-03-24 | $4.68 | $5.82 | 79,200 | — | — |
| 1995-03-23 | $4.68 | $5.82 | 113,400 | — | — |
| 1995-03-22 | $4.67 | $5.80 | 55,800 | — | — |
| 1995-03-21 | $4.64 | $5.76 | 90,000 | — | — |
| 1995-03-20 | $4.67 | $5.80 | 99,000 | — | — |
| 1995-03-17 | $4.67 | $5.80 | 97,200 | — | — |
| 1995-03-16 | $4.71 | $5.85 | 36,000 | — | — |
| 1995-03-15 | $4.71 | $5.85 | 144,000 | — | — |
| 1995-03-14 | $4.67 | $5.80 | 81,900 | — | — |
| 1995-03-13 | $4.61 | $5.73 | 89,100 | — | — |
| 1995-03-10 | $4.56 | $5.66 | 57,600 | — | — |
| 1995-03-09 | $4.53 | $5.63 | 115,200 | — | — |
| 1995-03-08 | $4.58 | $5.69 | 134,100 | — | — |
| 1995-03-07 | $4.63 | $5.75 | 81,000 | — | — |
| 1995-03-06 | $4.67 | $5.80 | 45,000 | — | — |
| 1995-03-03 | $4.67 | $5.80 | 89,100 | — | — |
| 1995-03-02 | $4.74 | $5.88 | 108,900 | — | — |
| 1995-03-01 | $4.68 | $5.82 | 116,100 | — | — |
| 1995-02-28 | $4.74 | $5.88 | 287,100 | — | — |
| 1995-02-27 | $4.60 | $5.71 | 46,800 | — | — |
| 1995-02-24 | $4.63 | $5.75 | 133,200 | — | — |
| 1995-02-23 | $4.68 | $5.82 | 212,400 | — | — |
| 1995-02-22 | $4.72 | $5.87 | 538,200 | — | — |
| 1995-02-21 | $4.71 | $5.85 | 41,400 | — | — |
| 1995-02-17 | $4.68 | $5.82 | 114,300 | — | — |
| 1995-02-16 | $4.71 | $5.85 | 204,300 | — | — |
| 1995-02-15 | $4.65 | $5.78 | 233,100 | — | — |
| 1995-02-14 | $4.56 | $5.66 | 112,500 | — | — |
| 1995-02-13 | $4.53 | $5.63 | 90,000 | — | — |
| 1995-02-10 | $4.51 | $5.61 | 144,900 | — | — |
| 1995-02-09 | $4.56 | $5.66 | 177,300 | — | — |
| 1995-02-08 | $4.53 | $5.63 | 267,300 | — | — |
| 1995-02-07 | $4.53 | $5.63 | 154,800 | — | — |
| 1995-02-06 | $4.46 | $5.54 | 149,400 | — | — |
| 1995-02-03 | $4.42 | $5.49 | 78,300 | — | — |
| 1995-02-02 | $4.33 | $5.38 | 57,600 | — | — |
| 1995-02-01 | $4.32 | $5.37 | 119,700 | — | — |
| 1995-01-31 | $4.24 | $5.26 | 215,100 | — | — |
| 1995-01-30 | $4.31 | $5.35 | 105,300 | — | — |
| 1995-01-27 | $4.22 | $5.25 | 75,600 | — | — |
| 1995-01-26 | $4.22 | $5.25 | 84,600 | — | — |
| 1995-01-25 | $4.21 | $5.23 | 90,000 | — | — |
| 1995-01-24 | $4.22 | $5.25 | 100,800 | — | — |
| 1995-01-23 | $4.22 | $5.25 | 52,200 | — | — |
| 1995-01-20 | $4.22 | $5.25 | 178,200 | — | — |
| 1995-01-19 | $4.29 | $5.33 | 84,600 | — | — |
| 1995-01-18 | $4.32 | $5.37 | 117,900 | — | — |
| 1995-01-17 | $4.32 | $5.37 | 114,300 | — | — |
| 1995-01-16 | $4.26 | $5.30 | 59,400 | — | — |
| 1995-01-13 | $4.21 | $5.23 | 45,000 | — | — |
| 1995-01-12 | $4.22 | $5.25 | 99,000 | — | — |
| 1995-01-11 | $4.19 | $5.21 | 126,900 | — | — |
| 1995-01-10 | $4.14 | $5.14 | 284,400 | — | — |
| 1995-01-09 | $4.21 | $5.23 | 295,200 | — | — |
| 1995-01-06 | $4.19 | $5.21 | 143,100 | — | — |
| 1995-01-05 | $4.13 | $5.13 | 88,200 | — | — |
| 1995-01-04 | $4.08 | $5.07 | 59,400 | — | — |
| 1995-01-03 | $4.07 | $5.06 | 116,100 | — | — |