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 | $6.21 | $8.12 | 2,935,368 | — | — |
| 1995-12-28 | $6.11 | $7.99 | 556,488 | — | — |
| 1995-12-27 | $6.14 | $8.03 | 447,739 | — | — |
| 1995-12-26 | $6.15 | $8.05 | 531,850 | — | — |
| 1995-12-22 | $6.12 | $8.01 | 2,248,891 | — | — |
| 1995-12-21 | $6.14 | $8.03 | 1,632,931 | — | — |
| 1995-12-20 | $6.15 | $8.05 | 1,568,362 | — | — |
| 1995-12-19 | $6.18 | $8.08 | 1,101,931 | — | — |
| 1995-12-18 | $6.22 | $8.14 | 1,059,451 | — | — |
| 1995-12-15 | $6.27 | $8.20 | 2,107,008 | — | — |
| 1995-12-14 | $6.16 | $8.07 | 1,151,208 | — | — |
| 1995-12-13 | $6.12 | $8.01 | 745,949 | — | — |
| 1995-12-12 | $6.09 | $7.97 | 456,235 | — | — |
| 1995-12-11 | $6.09 | $7.97 | 1,039,910 | — | — |
| 1995-12-08 | $6.12 | $8.01 | 881,885 | — | — |
| 1995-12-07 | $6.16 | $8.07 | 803,722 | — | — |
| 1995-12-06 | $6.18 | $8.08 | 2,913,278 | — | — |
| 1995-12-05 | $6.12 | $7.95 | 4,661,755 | — | — |
| 1995-12-04 | $6.06 | $7.88 | 1,055,203 | — | — |
| 1995-12-01 | $6.12 | $7.95 | 548,842 | — | — |
| 1995-11-30 | $6.12 | $7.95 | 638,050 | — | — |
| 1995-11-29 | $6.09 | $7.91 | 551,390 | — | — |
| 1995-11-28 | $6.12 | $7.95 | 1,122,322 | — | — |
| 1995-11-27 | $6.06 | $7.88 | 1,177,546 | — | — |
| 1995-11-24 | $5.94 | $7.72 | 140,184 | — | — |
| 1995-11-22 | $5.91 | $7.68 | 669,485 | — | — |
| 1995-11-21 | $5.96 | $7.74 | 1,096,834 | — | — |
| 1995-11-20 | $5.89 | $7.65 | 553,090 | — | — |
| 1995-11-17 | $5.89 | $7.65 | 800,323 | — | — |
| 1995-11-16 | $5.87 | $7.63 | 598,968 | — | — |
| 1995-11-15 | $5.83 | $7.57 | 1,109,578 | — | — |
| 1995-11-14 | $5.74 | $7.46 | 1,014,422 | — | — |
| 1995-11-13 | $5.72 | $7.44 | 863,194 | — | — |
| 1995-11-10 | $5.61 | $7.28 | 805,421 | — | — |
| 1995-11-09 | $5.69 | $7.40 | 1,064,549 | — | — |
| 1995-11-08 | $5.72 | $7.44 | 492,768 | — | — |
| 1995-11-07 | $5.72 | $7.44 | 1,346,616 | — | — |
| 1995-11-06 | $5.69 | $7.40 | 733,205 | — | — |
| 1995-11-03 | $5.71 | $7.42 | 951,552 | — | — |
| 1995-11-02 | $5.72 | $7.44 | 975,341 | — | — |
| 1995-11-01 | $5.68 | $7.38 | 2,615,918 | — | — |
| 1995-10-31 | $5.64 | $7.32 | 1,691,554 | — | — |
| 1995-10-30 | $5.59 | $7.26 | 516,557 | — | — |
| 1995-10-27 | $5.59 | $7.26 | 498,715 | — | — |
| 1995-10-26 | $5.53 | $7.19 | 969,394 | — | — |
| 1995-10-25 | $5.59 | $7.26 | 1,173,298 | — | — |
| 1995-10-24 | $5.58 | $7.24 | 1,287,144 | — | — |
| 1995-10-23 | $5.64 | $7.32 | 1,636,330 | — | — |
| 1995-10-20 | $5.64 | $7.32 | 1,253,160 | — | — |
| 1995-10-19 | $5.65 | $7.34 | 1,112,976 | — | — |
| 1995-10-18 | $5.71 | $7.42 | 3,089,995 | — | — |
| 1995-10-17 | $5.75 | $7.47 | 2,601,475 | — | — |
| 1995-10-16 | $5.68 | $7.38 | 2,409,466 | — | — |
| 1995-10-13 | $5.96 | $7.74 | 1,209,830 | — | — |
| 1995-10-12 | $5.99 | $7.78 | 632,952 | — | — |
| 1995-10-11 | $6.00 | $7.80 | 1,340,669 | — | — |
| 1995-10-10 | $6.03 | $7.84 | 1,637,179 | — | — |
| 1995-10-09 | $6.05 | $7.86 | 2,294,770 | — | — |
| 1995-10-06 | $6.02 | $7.82 | 746,798 | — | — |
| 1995-10-05 | $6.02 | $7.82 | 1,746,778 | — | — |
| 1995-10-04 | $6.00 | $7.80 | 2,648,203 | — | — |
| 1995-10-03 | $6.02 | $7.82 | 1,428,178 | — | — |
| 1995-10-02 | $6.05 | $7.86 | 2,507,170 | — | — |
| 1995-09-29 | $6.00 | $7.80 | 2,209,810 | — | — |
| 1995-09-28 | $6.00 | $7.80 | 1,895,458 | — | — |
| 1995-09-27 | $5.99 | $7.78 | 3,923,453 | — | — |
| 1995-09-26 | $6.03 | $7.84 | 8,787,413 | — | — |
| 1995-09-25 | $5.97 | $7.76 | 2,372,083 | — | — |
| 1995-09-22 | $5.84 | $7.59 | 2,501,222 | — | — |
| 1995-09-21 | $5.89 | $7.65 | 2,110,406 | — | — |
| 1995-09-20 | $5.99 | $7.78 | 2,610,821 | — | — |
| 1995-09-19 | $5.89 | $7.65 | 3,664,325 | — | — |
| 1995-09-18 | $5.72 | $7.44 | 4,829,126 | — | — |
| 1995-09-15 | $6.06 | $7.88 | 6,502,838 | — | — |
| 1995-09-14 | $6.71 | $8.72 | 1,199,635 | — | — |
| 1995-09-13 | $6.58 | $8.54 | 673,733 | — | — |
| 1995-09-12 | $6.56 | $8.53 | 1,150,358 | — | — |
| 1995-09-11 | $6.62 | $8.60 | 631,253 | — | — |
| 1995-09-08 | $6.59 | $8.56 | 1,011,024 | — | — |
| 1995-09-07 | $6.61 | $8.58 | 880,186 | — | — |
| 1995-09-06 | $6.52 | $8.47 | 515,707 | — | — |
| 1995-09-05 | $6.52 | $8.42 | 399,312 | — | — |
| 1995-09-01 | $6.50 | $8.40 | 656,741 | — | — |
| 1995-08-31 | $6.44 | $8.32 | 518,256 | — | — |
| 1995-08-30 | $6.49 | $8.38 | 461,333 | — | — |
| 1995-08-29 | $6.56 | $8.47 | 375,523 | — | — |
| 1995-08-28 | $6.56 | $8.47 | 649,094 | — | — |
| 1995-08-25 | $6.52 | $8.42 | 2,837,664 | — | — |
| 1995-08-24 | $6.53 | $8.44 | 922,666 | — | — |
| 1995-08-23 | $6.50 | $8.40 | 525,053 | — | — |
| 1995-08-22 | $6.53 | $8.44 | 383,170 | — | — |
| 1995-08-21 | $6.53 | $8.44 | 381,470 | — | — |
| 1995-08-18 | $6.61 | $8.53 | 967,694 | — | — |
| 1995-08-17 | $6.65 | $8.59 | 392,515 | — | — |
| 1995-08-16 | $6.59 | $8.51 | 384,869 | — | — |
| 1995-08-15 | $6.56 | $8.47 | 843,653 | — | — |
| 1995-08-14 | $6.53 | $8.44 | 1,802,002 | — | — |
| 1995-08-11 | $6.53 | $8.44 | 1,116,374 | — | — |
| 1995-08-10 | $6.59 | $8.51 | 769,738 | — | — |
| 1995-08-09 | $6.68 | $8.63 | 813,917 | — | — |
| 1995-08-08 | $6.69 | $8.64 | 729,806 | — | — |
| 1995-08-07 | $6.71 | $8.66 | 715,363 | — | — |
| 1995-08-04 | $6.66 | $8.61 | 361,930 | — | — |
| 1995-08-03 | $6.68 | $8.63 | 1,012,723 | — | — |
| 1995-08-02 | $6.66 | $8.61 | 1,059,451 | — | — |
| 1995-08-01 | $6.58 | $8.49 | 598,968 | — | — |
| 1995-07-31 | $6.50 | $8.40 | 508,061 | — | — |
| 1995-07-28 | $6.53 | $8.44 | 1,013,573 | — | — |
| 1995-07-27 | $6.59 | $8.51 | 759,542 | — | — |
| 1995-07-26 | $6.53 | $8.44 | 1,581,955 | — | — |
| 1995-07-25 | $6.52 | $8.42 | 972,792 | — | — |
| 1995-07-24 | $6.56 | $8.47 | 651,643 | — | — |
| 1995-07-21 | $6.50 | $8.40 | 1,756,123 | — | — |
| 1995-07-20 | $6.44 | $8.32 | 2,205,562 | — | — |
| 1995-07-19 | $6.43 | $8.30 | 1,630,382 | — | — |
| 1995-07-18 | $6.43 | $8.30 | 567,533 | — | — |
| 1995-07-17 | $6.44 | $8.32 | 937,958 | — | — |
| 1995-07-14 | $6.46 | $8.34 | 449,438 | — | — |
| 1995-07-13 | $6.43 | $8.30 | 725,558 | — | — |
| 1995-07-12 | $6.46 | $8.34 | 423,101 | — | — |
| 1995-07-11 | $6.47 | $8.36 | 1,351,714 | — | — |
| 1995-07-10 | $6.47 | $8.36 | 1,158,005 | — | — |
| 1995-07-07 | $6.39 | $8.25 | 1,165,651 | — | — |
| 1995-07-06 | $6.37 | $8.23 | 760,392 | — | — |
| 1995-07-05 | $6.41 | $8.28 | 1,553,069 | — | — |
| 1995-07-03 | $6.37 | $8.23 | 378,922 | — | — |
| 1995-06-30 | $6.33 | $8.17 | 724,709 | — | — |
| 1995-06-29 | $6.30 | $8.13 | 1,006,776 | — | — |
| 1995-06-28 | $6.21 | $8.02 | 570,082 | — | — |
| 1995-06-27 | $6.18 | $7.98 | 1,519,085 | — | — |
| 1995-06-26 | $6.15 | $7.94 | 461,333 | — | — |
| 1995-06-23 | $6.18 | $7.98 | 947,304 | — | — |
| 1995-06-22 | $6.27 | $8.09 | 588,773 | — | — |
| 1995-06-21 | $6.19 | $8.00 | 242,136 | — | — |
| 1995-06-20 | $6.21 | $8.02 | 759,542 | — | — |
| 1995-06-19 | $6.15 | $7.94 | 1,072,195 | — | — |
| 1995-06-16 | $6.15 | $7.94 | 3,438,331 | — | — |
| 1995-06-15 | $6.12 | $7.90 | 718,762 | — | — |
| 1995-06-14 | $6.18 | $7.98 | 513,158 | — | — |
| 1995-06-13 | $6.22 | $8.04 | 703,469 | — | — |
| 1995-06-12 | $6.19 | $8.00 | 842,803 | — | — |
| 1995-06-09 | $6.11 | $7.88 | 477,475 | — | — |
| 1995-06-08 | $6.14 | $7.92 | 1,886,962 | — | — |
| 1995-06-07 | $6.15 | $7.94 | 516,557 | — | — |
| 1995-06-06 | $6.15 | $7.94 | 1,254,859 | — | — |
| 1995-06-05 | $6.09 | $7.81 | 1,869,970 | — | — |
| 1995-06-02 | $6.15 | $7.89 | 530,150 | — | — |
| 1995-06-01 | $6.21 | $7.96 | 607,464 | — | — |
| 1995-05-31 | $6.27 | $8.04 | 623,606 | — | — |
| 1995-05-30 | $6.19 | $7.95 | 553,090 | — | — |
| 1995-05-26 | $6.14 | $7.87 | 384,869 | — | — |
| 1995-05-25 | $6.08 | $7.79 | 770,587 | — | — |
| 1995-05-24 | $6.16 | $7.91 | 500,414 | — | — |
| 1995-05-23 | $6.21 | $7.96 | 719,611 | — | — |
| 1995-05-22 | $6.19 | $7.95 | 402,710 | — | — |
| 1995-05-19 | $6.21 | $7.96 | 608,314 | — | — |
| 1995-05-18 | $6.24 | $8.00 | 293,962 | — | — |
| 1995-05-17 | $6.27 | $8.04 | 460,483 | — | — |
| 1995-05-16 | $6.30 | $8.08 | 509,760 | — | — |
| 1995-05-15 | $6.28 | $8.06 | 359,381 | — | — |
| 1995-05-12 | $6.19 | $7.95 | 919,267 | — | — |
| 1995-05-11 | $6.19 | $7.95 | 868,291 | — | — |
| 1995-05-10 | $6.21 | $7.96 | 855,547 | — | — |
| 1995-05-09 | $6.21 | $7.96 | 563,285 | — | — |
| 1995-05-08 | $6.21 | $7.96 | 831,758 | — | — |
| 1995-05-05 | $6.15 | $7.89 | 537,797 | — | — |
| 1995-05-04 | $6.12 | $7.85 | 479,174 | — | — |
| 1995-05-03 | $6.15 | $7.89 | 1,331,323 | — | — |
| 1995-05-02 | $6.05 | $7.76 | 751,896 | — | — |
| 1995-05-01 | $6.00 | $7.70 | 578,578 | — | — |
| 1995-04-28 | $5.94 | $7.62 | 919,267 | — | — |
| 1995-04-27 | $6.08 | $7.79 | 627,854 | — | — |
| 1995-04-26 | $6.09 | $7.81 | 556,488 | — | — |
| 1995-04-25 | $6.16 | $7.91 | 588,773 | — | — |
| 1995-04-24 | $6.18 | $7.93 | 715,363 | — | — |
| 1995-04-21 | $6.09 | $7.81 | 677,981 | — | — |
| 1995-04-20 | $6.11 | $7.83 | 431,597 | — | — |
| 1995-04-19 | $6.11 | $7.83 | 496,166 | — | — |
| 1995-04-18 | $6.11 | $7.83 | 593,870 | — | — |
| 1995-04-17 | $6.03 | $7.74 | 418,003 | — | — |
| 1995-04-13 | $6.11 | $7.83 | 852,998 | — | — |
| 1995-04-12 | $6.15 | $7.89 | 276,120 | — | — |
| 1995-04-11 | $6.14 | $7.87 | 378,072 | — | — |
| 1995-04-10 | $6.16 | $7.91 | 756,144 | — | — |
| 1995-04-07 | $6.19 | $7.95 | 346,637 | — | — |
| 1995-04-06 | $6.15 | $7.89 | 1,057,752 | — | — |
| 1995-04-05 | $6.22 | $7.98 | 711,965 | — | — |
| 1995-04-04 | $6.27 | $8.04 | 547,992 | — | — |
| 1995-04-03 | $6.24 | $8.00 | 1,318,579 | — | — |
| 1995-03-31 | $6.25 | $8.02 | 2,272,680 | — | — |
| 1995-03-30 | $6.18 | $7.93 | 1,196,237 | — | — |
| 1995-03-29 | $6.21 | $7.96 | 2,634,610 | — | — |
| 1995-03-28 | $6.11 | $7.83 | 894,629 | — | — |
| 1995-03-27 | $6.00 | $7.70 | 508,061 | — | — |
| 1995-03-24 | $5.99 | $7.68 | 1,905,653 | — | — |
| 1995-03-23 | $5.87 | $7.53 | 522,504 | — | — |
| 1995-03-22 | $5.87 | $7.53 | 1,835,986 | — | — |
| 1995-03-21 | $5.89 | $7.55 | 2,488,478 | — | — |
| 1995-03-20 | $5.87 | $7.53 | 660,989 | — | — |
| 1995-03-17 | $5.90 | $7.57 | 1,454,515 | — | — |
| 1995-03-16 | $5.93 | $7.61 | 2,442,600 | — | — |
| 1995-03-15 | $5.93 | $7.61 | 527,602 | — | — |
| 1995-03-14 | $5.96 | $7.64 | 460,483 | — | — |
| 1995-03-13 | $5.94 | $7.62 | 1,148,659 | — | — |
| 1995-03-10 | $5.86 | $7.51 | 2,386,526 | — | — |
| 1995-03-09 | $5.86 | $7.51 | 2,137,594 | — | — |
| 1995-03-08 | $5.96 | $7.64 | 1,127,419 | — | — |
| 1995-03-07 | $5.96 | $7.64 | 964,296 | — | — |
| 1995-03-06 | $5.96 | $7.64 | 654,192 | — | — |
| 1995-03-03 | $5.99 | $7.63 | 1,491,898 | — | — |
| 1995-03-02 | $6.03 | $7.69 | 1,778,213 | — | — |
| 1995-03-01 | $6.05 | $7.71 | 886,982 | — | — |
| 1995-02-28 | $6.06 | $7.72 | 643,147 | — | — |
| 1995-02-27 | $6.08 | $7.74 | 1,010,174 | — | — |
| 1995-02-24 | $6.12 | $7.80 | 740,851 | — | — |
| 1995-02-23 | $6.00 | $7.65 | 768,888 | — | — |
| 1995-02-22 | $5.99 | $7.63 | 1,406,938 | — | — |
| 1995-02-21 | $6.08 | $7.74 | 607,464 | — | — |
| 1995-02-17 | $6.06 | $7.72 | 1,136,765 | — | — |
| 1995-02-16 | $5.99 | $7.63 | 750,197 | — | — |
| 1995-02-15 | $6.09 | $7.76 | 2,216,606 | — | — |
| 1995-02-14 | $5.96 | $7.59 | 1,298,189 | — | — |
| 1995-02-13 | $5.94 | $7.57 | 540,346 | — | — |
| 1995-02-10 | $5.83 | $7.42 | 508,910 | — | — |
| 1995-02-09 | $5.86 | $7.46 | 1,025,467 | — | — |
| 1995-02-08 | $5.86 | $7.46 | 603,216 | — | — |
| 1995-02-07 | $5.90 | $7.52 | 554,789 | — | — |
| 1995-02-06 | $5.86 | $7.46 | 771,437 | — | — |
| 1995-02-03 | $5.75 | $7.33 | 663,538 | — | — |
| 1995-02-02 | $5.69 | $7.26 | 889,531 | — | — |
| 1995-02-01 | $5.65 | $7.20 | 544,594 | — | — |
| 1995-01-31 | $5.65 | $7.20 | 442,642 | — | — |
| 1995-01-30 | $5.69 | $7.26 | 280,368 | — | — |
| 1995-01-27 | $5.69 | $7.26 | 733,205 | — | — |
| 1995-01-26 | $5.69 | $7.26 | 809,669 | — | — |
| 1995-01-25 | $5.74 | $7.31 | 632,102 | — | — |
| 1995-01-24 | $5.69 | $7.26 | 745,949 | — | — |
| 1995-01-23 | $5.78 | $7.37 | 767,189 | — | — |
| 1995-01-20 | $5.78 | $7.37 | 1,042,459 | — | — |
| 1995-01-19 | $5.77 | $7.35 | 692,424 | — | — |
| 1995-01-18 | $5.75 | $7.33 | 1,452,816 | — | — |
| 1995-01-17 | $5.72 | $7.29 | 1,248,062 | — | — |
| 1995-01-16 | $5.75 | $7.33 | 494,467 | — | — |
| 1995-01-13 | $5.74 | $7.31 | 1,770,566 | — | — |
| 1995-01-12 | $5.71 | $7.27 | 1,010,174 | — | — |
| 1995-01-11 | $5.61 | $7.14 | 1,050,106 | — | — |
| 1995-01-10 | $5.59 | $7.12 | 4,701,686 | — | — |
| 1995-01-09 | $5.68 | $7.24 | 807,120 | — | — |
| 1995-01-06 | $5.74 | $7.31 | 1,421,381 | — | — |
| 1995-01-05 | $5.80 | $7.39 | 1,045,858 | — | — |
| 1995-01-04 | $5.83 | $7.42 | 1,781,611 | — | — |
| 1995-01-03 | $5.78 | $7.37 | 779,083 | — | — |