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
- 1990-03-23 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 | $7.70 | $10.02 | 47,750 | — | — |
| 1995-12-28 | $7.62 | $9.92 | 19,165 | — | — |
| 1995-12-27 | $7.62 | $9.92 | 40,279 | — | — |
| 1995-12-26 | $7.70 | $10.02 | 23,063 | — | — |
| 1995-12-22 | $7.70 | $10.02 | 69,839 | — | — |
| 1995-12-21 | $7.62 | $9.92 | 43,852 | — | — |
| 1995-12-20 | $7.77 | $10.12 | 48,725 | — | — |
| 1995-12-19 | $7.70 | $10.02 | 271,560 | — | — |
| 1995-12-18 | $7.70 | $10.02 | 37,681 | — | — |
| 1995-12-15 | $7.66 | $9.97 | 204,644 | — | — |
| 1995-12-14 | $7.70 | $10.02 | 32,483 | — | — |
| 1995-12-13 | $7.66 | $9.97 | 101,023 | — | — |
| 1995-12-12 | $7.62 | $9.92 | 12,993 | — | — |
| 1995-12-11 | $7.58 | $9.87 | 12,019 | — | — |
| 1995-12-08 | $7.62 | $9.92 | 112,067 | — | — |
| 1995-12-07 | $7.54 | $9.82 | 28,585 | — | — |
| 1995-12-06 | $7.54 | $9.82 | 57,495 | — | — |
| 1995-12-05 | $7.62 | $9.82 | 79,909 | — | — |
| 1995-12-04 | $7.70 | $9.92 | 59,120 | — | — |
| 1995-12-01 | $7.66 | $9.87 | 113,042 | — | — |
| 1995-11-30 | $7.58 | $9.77 | 87,380 | — | — |
| 1995-11-29 | $7.39 | $9.52 | 42,553 | — | — |
| 1995-11-28 | $7.39 | $9.52 | 80,883 | — | — |
| 1995-11-27 | $7.31 | $9.42 | 94,201 | — | — |
| 1995-11-24 | $7.31 | $9.42 | 15,592 | — | — |
| 1995-11-22 | $7.35 | $9.47 | 15,917 | — | — |
| 1995-11-21 | $7.35 | $9.47 | 28,910 | — | — |
| 1995-11-20 | $7.31 | $9.42 | 84,132 | — | — |
| 1995-11-17 | $7.35 | $9.47 | 32,158 | — | — |
| 1995-11-16 | $7.35 | $9.47 | 4,872 | — | — |
| 1995-11-15 | $7.31 | $9.42 | 13,643 | — | — |
| 1995-11-14 | $7.39 | $9.52 | 17,216 | — | — |
| 1995-11-13 | $7.35 | $9.47 | 17,541 | — | — |
| 1995-11-10 | $7.35 | $9.47 | 33,133 | — | — |
| 1995-11-09 | $7.39 | $9.52 | 50,999 | — | — |
| 1995-11-08 | $7.39 | $9.52 | 312,164 | — | — |
| 1995-11-07 | $7.47 | $9.62 | 37,681 | — | — |
| 1995-11-06 | $7.31 | $9.42 | 31,834 | — | — |
| 1995-11-03 | $7.35 | $9.47 | 36,381 | — | — |
| 1995-11-02 | $7.31 | $9.42 | 29,235 | — | — |
| 1995-11-01 | $7.39 | $9.52 | 47,750 | — | — |
| 1995-10-31 | $7.50 | $9.67 | 59,769 | — | — |
| 1995-10-30 | $7.35 | $9.47 | 18,515 | — | — |
| 1995-10-27 | $7.35 | $9.47 | 71,463 | — | — |
| 1995-10-26 | $7.31 | $9.42 | 35,732 | — | — |
| 1995-10-25 | $7.39 | $9.52 | 76,660 | — | — |
| 1995-10-24 | $7.39 | $9.52 | 19,165 | — | — |
| 1995-10-23 | $7.43 | $9.57 | 26,961 | — | — |
| 1995-10-20 | $7.47 | $9.62 | 69,839 | — | — |
| 1995-10-19 | $7.43 | $9.57 | 24,362 | — | — |
| 1995-10-18 | $7.39 | $9.52 | 107,195 | — | — |
| 1995-10-17 | $7.50 | $9.67 | 6,821 | — | — |
| 1995-10-16 | $7.47 | $9.62 | 80,558 | — | — |
| 1995-10-13 | $7.47 | $9.62 | 9,420 | — | — |
| 1995-10-12 | $7.50 | $9.67 | 7,796 | — | — |
| 1995-10-11 | $7.50 | $9.67 | 66,266 | — | — |
| 1995-10-10 | $7.43 | $9.57 | 66,591 | — | — |
| 1995-10-09 | $7.50 | $9.67 | 20,140 | — | — |
| 1995-10-06 | $7.58 | $9.77 | 34,107 | — | — |
| 1995-10-05 | $7.50 | $9.67 | 82,832 | — | — |
| 1995-10-04 | $7.54 | $9.72 | 17,216 | — | — |
| 1995-10-03 | $7.66 | $9.87 | 52,948 | — | — |
| 1995-10-02 | $7.66 | $9.87 | 218,937 | — | — |
| 1995-09-29 | $7.62 | $9.82 | 34,757 | — | — |
| 1995-09-28 | $7.62 | $9.82 | 4,872 | — | — |
| 1995-09-27 | $7.58 | $9.77 | 41,254 | — | — |
| 1995-09-26 | $7.62 | $9.82 | 144,226 | — | — |
| 1995-09-25 | $7.62 | $9.82 | 14,942 | — | — |
| 1995-09-22 | $7.62 | $9.82 | 42,228 | — | — |
| 1995-09-21 | $7.66 | $9.87 | 21,764 | — | — |
| 1995-09-20 | $7.58 | $9.77 | 35,732 | — | — |
| 1995-09-19 | $7.66 | $9.87 | 219,262 | — | — |
| 1995-09-18 | $7.50 | $9.67 | 29,560 | — | — |
| 1995-09-15 | $7.43 | $9.57 | 54,247 | — | — |
| 1995-09-14 | $7.39 | $9.52 | 184,505 | — | — |
| 1995-09-13 | $7.31 | $9.42 | 70,813 | — | — |
| 1995-09-12 | $7.31 | $9.42 | 192,301 | — | — |
| 1995-09-11 | $7.39 | $9.52 | 120,513 | — | — |
| 1995-09-08 | $7.35 | $9.47 | 77,310 | — | — |
| 1995-09-07 | $7.31 | $9.42 | 108,169 | — | — |
| 1995-09-06 | $7.27 | $9.37 | 125,061 | — | — |
| 1995-09-05 | $7.27 | $9.27 | 63,342 | — | — |
| 1995-09-01 | $7.23 | $9.22 | 44,177 | — | — |
| 1995-08-31 | $7.20 | $9.17 | 27,611 | — | — |
| 1995-08-30 | $7.20 | $9.17 | 22,413 | — | — |
| 1995-08-29 | $7.20 | $9.17 | 79,259 | — | — |
| 1995-08-28 | $7.16 | $9.12 | 77,635 | — | — |
| 1995-08-25 | $7.16 | $9.12 | 60,744 | — | — |
| 1995-08-24 | $7.16 | $9.12 | 47,101 | — | — |
| 1995-08-23 | $7.23 | $9.22 | 38,980 | — | — |
| 1995-08-22 | $7.20 | $9.17 | 57,820 | — | — |
| 1995-08-21 | $7.23 | $9.22 | 26,311 | — | — |
| 1995-08-18 | $7.20 | $9.17 | 9,095 | — | — |
| 1995-08-17 | $7.16 | $9.12 | 25,012 | — | — |
| 1995-08-16 | $7.20 | $9.17 | 50,999 | — | — |
| 1995-08-15 | $7.16 | $9.12 | 39,305 | — | — |
| 1995-08-14 | $7.20 | $9.17 | 17,216 | — | — |
| 1995-08-11 | $7.20 | $9.17 | 7,796 | — | — |
| 1995-08-10 | $7.20 | $9.17 | 18,191 | — | — |
| 1995-08-09 | $7.23 | $9.22 | 50,349 | — | — |
| 1995-08-08 | $7.23 | $9.22 | 39,954 | — | — |
| 1995-08-07 | $7.20 | $9.17 | 38,330 | — | — |
| 1995-08-04 | $7.16 | $9.12 | 89,004 | — | — |
| 1995-08-03 | $7.27 | $9.27 | 128,959 | — | — |
| 1995-08-02 | $7.27 | $9.27 | 53,597 | — | — |
| 1995-08-01 | $7.23 | $9.22 | 55,546 | — | — |
| 1995-07-31 | $7.23 | $9.22 | 94,851 | — | — |
| 1995-07-28 | $7.31 | $9.32 | 9,420 | — | — |
| 1995-07-27 | $7.31 | $9.32 | 39,305 | — | — |
| 1995-07-26 | $7.31 | $9.32 | 31,509 | — | — |
| 1995-07-25 | $7.35 | $9.37 | 31,184 | — | — |
| 1995-07-24 | $7.31 | $9.32 | 45,801 | — | — |
| 1995-07-21 | $7.31 | $9.32 | 35,732 | — | — |
| 1995-07-20 | $7.27 | $9.27 | 192,951 | — | — |
| 1995-07-19 | $7.23 | $9.22 | 54,572 | — | — |
| 1995-07-18 | $7.31 | $9.32 | 38,330 | — | — |
| 1995-07-17 | $7.47 | $9.52 | 42,878 | — | — |
| 1995-07-14 | $7.35 | $9.37 | 103,946 | — | — |
| 1995-07-13 | $7.43 | $9.47 | 80,234 | — | — |
| 1995-07-12 | $7.58 | $9.66 | 158,843 | — | — |
| 1995-07-11 | $7.73 | $9.86 | 68,215 | — | — |
| 1995-07-10 | $8.00 | $10.20 | 184,180 | — | — |
| 1995-07-07 | $7.77 | $9.91 | 42,228 | — | — |
| 1995-07-06 | $7.81 | $9.96 | 187,753 | — | — |
| 1995-07-05 | $7.73 | $9.86 | 131,557 | — | — |
| 1995-07-03 | $7.47 | $9.52 | 42,878 | — | — |
| 1995-06-30 | $7.43 | $9.47 | 304,693 | — | — |
| 1995-06-29 | $7.20 | $9.17 | 115,640 | — | — |
| 1995-06-28 | $7.23 | $9.22 | 18,515 | — | — |
| 1995-06-27 | $7.20 | $9.17 | 74,062 | — | — |
| 1995-06-26 | $7.12 | $9.07 | 69,839 | — | — |
| 1995-06-23 | $7.27 | $9.27 | 56,196 | — | — |
| 1995-06-22 | $7.31 | $9.32 | 21,114 | — | — |
| 1995-06-21 | $7.35 | $9.37 | 136,754 | — | — |
| 1995-06-20 | $7.31 | $9.32 | 93,227 | — | — |
| 1995-06-19 | $7.27 | $9.27 | 60,094 | — | — |
| 1995-06-16 | $7.35 | $9.37 | 11,694 | — | — |
| 1995-06-15 | $7.39 | $9.42 | 23,388 | — | — |
| 1995-06-14 | $7.43 | $9.47 | 57,171 | — | — |
| 1995-06-13 | $7.39 | $9.42 | 60,744 | — | — |
| 1995-06-12 | $7.43 | $9.47 | 20,789 | — | — |
| 1995-06-09 | $7.39 | $9.42 | 31,184 | — | — |
| 1995-06-08 | $7.47 | $9.52 | 77,960 | — | — |
| 1995-06-07 | $7.43 | $9.37 | 48,075 | — | — |
| 1995-06-06 | $7.35 | $9.27 | 46,451 | — | — |
| 1995-06-05 | $7.39 | $9.32 | 32,483 | — | — |
| 1995-06-02 | $7.31 | $9.22 | 19,815 | — | — |
| 1995-06-01 | $7.27 | $9.17 | 40,279 | — | — |
| 1995-05-31 | $7.20 | $9.08 | 17,216 | — | — |
| 1995-05-30 | $7.08 | $8.93 | 111,418 | — | — |
| 1995-05-26 | $7.12 | $8.98 | 24,687 | — | — |
| 1995-05-25 | $7.12 | $8.98 | 59,769 | — | — |
| 1995-05-24 | $7.20 | $9.08 | 105,246 | — | — |
| 1995-05-23 | $7.12 | $8.98 | 23,063 | — | — |
| 1995-05-22 | $7.23 | $9.13 | 10,070 | — | — |
| 1995-05-19 | $7.23 | $9.13 | 20,464 | — | — |
| 1995-05-18 | $7.27 | $9.17 | 59,120 | — | — |
| 1995-05-17 | $7.39 | $9.32 | 30,534 | — | — |
| 1995-05-16 | $7.43 | $9.37 | 69,514 | — | — |
| 1995-05-15 | $7.54 | $9.51 | 50,024 | — | — |
| 1995-05-12 | $7.54 | $9.51 | 16,566 | — | — |
| 1995-05-11 | $7.47 | $9.42 | 23,388 | — | — |
| 1995-05-10 | $7.58 | $9.56 | 8,446 | — | — |
| 1995-05-09 | $7.58 | $9.56 | 14,617 | — | — |
| 1995-05-08 | $7.62 | $9.61 | 10,070 | — | — |
| 1995-05-05 | $7.70 | $9.71 | 30,534 | — | — |
| 1995-05-04 | $7.77 | $9.81 | 8,770 | — | — |
| 1995-05-03 | $7.81 | $9.85 | 11,369 | — | — |
| 1995-05-02 | $7.81 | $9.85 | 17,541 | — | — |
| 1995-05-01 | $7.81 | $9.85 | 70,164 | — | — |
| 1995-04-28 | $7.70 | $9.71 | 30,534 | — | — |
| 1995-04-27 | $7.73 | $9.76 | 70,164 | — | — |
| 1995-04-26 | $7.73 | $9.76 | 54,572 | — | — |
| 1995-04-25 | $7.54 | $9.51 | 24,362 | — | — |
| 1995-04-24 | $7.43 | $9.37 | 29,885 | — | — |
| 1995-04-21 | $7.54 | $9.51 | 16,891 | — | — |
| 1995-04-20 | $7.43 | $9.37 | 69,839 | — | — |
| 1995-04-19 | $7.58 | $9.56 | 45,152 | — | — |
| 1995-04-18 | $7.77 | $9.81 | 11,369 | — | — |
| 1995-04-17 | $7.77 | $9.81 | 16,891 | — | — |
| 1995-04-13 | $7.85 | $9.90 | 45,477 | — | — |
| 1995-04-12 | $7.89 | $9.95 | 68,864 | — | — |
| 1995-04-11 | $7.97 | $10.05 | 52,948 | — | — |
| 1995-04-10 | $8.04 | $10.15 | 75,036 | — | — |
| 1995-04-07 | $7.97 | $10.05 | 17,541 | — | — |
| 1995-04-06 | $7.92 | $9.99 | 100,617 | — | — |
| 1995-04-05 | $7.77 | $9.80 | 92,772 | — | — |
| 1995-04-04 | $7.77 | $9.80 | 80,835 | — | — |
| 1995-04-03 | $7.62 | $9.62 | 54,231 | — | — |
| 1995-03-31 | $7.51 | $9.48 | 24,898 | — | — |
| 1995-03-30 | $7.51 | $9.48 | 21,147 | — | — |
| 1995-03-29 | $7.51 | $9.48 | 59,688 | — | — |
| 1995-03-28 | $7.51 | $9.48 | 17,395 | — | — |
| 1995-03-27 | $7.51 | $9.48 | 21,488 | — | — |
| 1995-03-24 | $7.51 | $9.48 | 78,788 | — | — |
| 1995-03-23 | $7.37 | $9.29 | 32,743 | — | — |
| 1995-03-22 | $7.44 | $9.39 | 8,527 | — | — |
| 1995-03-21 | $7.48 | $9.43 | 10,573 | — | — |
| 1995-03-20 | $7.48 | $9.43 | 11,938 | — | — |
| 1995-03-17 | $7.51 | $9.48 | 4,775 | — | — |
| 1995-03-16 | $7.51 | $9.48 | 127,903 | — | — |
| 1995-03-15 | $7.40 | $9.34 | 22,511 | — | — |
| 1995-03-14 | $7.44 | $9.39 | 28,309 | — | — |
| 1995-03-13 | $7.37 | $9.29 | 25,581 | — | — |
| 1995-03-10 | $7.51 | $9.48 | 19,100 | — | — |
| 1995-03-09 | $7.44 | $9.39 | 62,417 | — | — |
| 1995-03-08 | $7.44 | $9.39 | 77,765 | — | — |
| 1995-03-07 | $7.40 | $9.34 | 11,597 | — | — |
| 1995-03-06 | $7.51 | $9.48 | 12,279 | — | — |
| 1995-03-03 | $7.62 | $9.52 | 7,504 | — | — |
| 1995-03-02 | $7.73 | $9.66 | 17,054 | — | — |
| 1995-03-01 | $7.70 | $9.62 | 24,557 | — | — |
| 1995-02-28 | $7.66 | $9.57 | 71,284 | — | — |
| 1995-02-27 | $7.51 | $9.39 | 13,984 | — | — |
| 1995-02-24 | $7.59 | $9.48 | 7,504 | — | — |
| 1995-02-23 | $7.59 | $9.48 | 15,007 | — | — |
| 1995-02-22 | $7.66 | $9.57 | 10,232 | — | — |
| 1995-02-21 | $7.81 | $9.75 | 38,200 | — | — |
| 1995-02-17 | $7.84 | $9.80 | 10,232 | — | — |
| 1995-02-16 | $7.92 | $9.89 | 71,967 | — | — |
| 1995-02-15 | $7.81 | $9.75 | 72,308 | — | — |
| 1995-02-14 | $7.59 | $9.48 | 25,239 | — | — |
| 1995-02-13 | $7.55 | $9.43 | 29,332 | — | — |
| 1995-02-10 | $7.51 | $9.39 | 10,573 | — | — |
| 1995-02-09 | $7.48 | $9.34 | 8,868 | — | — |
| 1995-02-08 | $7.55 | $9.43 | 13,302 | — | — |
| 1995-02-07 | $7.55 | $9.43 | 9,891 | — | — |
| 1995-02-06 | $7.44 | $9.29 | 54,572 | — | — |
| 1995-02-03 | $7.48 | $9.34 | 3,752 | — | — |
| 1995-02-02 | $7.48 | $9.34 | 23,193 | — | — |
| 1995-02-01 | $7.48 | $9.34 | 33,766 | — | — |
| 1995-01-31 | $7.48 | $9.34 | 26,945 | — | — |
| 1995-01-30 | $7.62 | $9.52 | 14,666 | — | — |
| 1995-01-27 | $7.66 | $9.57 | 16,030 | — | — |
| 1995-01-26 | $7.84 | $9.80 | 25,239 | — | — |
| 1995-01-25 | $7.84 | $9.80 | 7,845 | — | — |
| 1995-01-24 | $7.81 | $9.75 | 40,588 | — | — |
| 1995-01-23 | $7.88 | $9.84 | 17,736 | — | — |
| 1995-01-20 | $7.99 | $9.98 | 51,161 | — | — |
| 1995-01-19 | $8.17 | $10.21 | 30,015 | — | — |
| 1995-01-18 | $8.28 | $10.35 | 7,504 | — | — |
| 1995-01-17 | $8.36 | $10.44 | 25,581 | — | — |
| 1995-01-16 | $8.36 | $10.44 | 20,464 | — | — |
| 1995-01-13 | $8.36 | $10.44 | 1,705 | — | — |
| 1995-01-12 | $8.36 | $10.44 | 17,736 | — | — |
| 1995-01-11 | $8.39 | $10.49 | 45,363 | — | — |
| 1995-01-10 | $8.36 | $10.44 | 81,858 | — | — |
| 1995-01-09 | $8.47 | $10.58 | 45,704 | — | — |
| 1995-01-06 | $8.43 | $10.53 | 40,929 | — | — |
| 1995-01-05 | $8.50 | $10.62 | 31,038 | — | — |
| 1995-01-04 | $8.39 | $10.49 | 25,581 | — | — |
| 1995-01-03 | $8.21 | $10.26 | 42,975 | — | — |