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
- 1995-06-16 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 | $5.31 | $5.32 | 171,600 | — | — |
| 1995-12-28 | $5.25 | $5.26 | 366,800 | — | — |
| 1995-12-27 | $5.13 | $5.13 | 476,600 | — | — |
| 1995-12-26 | $4.69 | $4.69 | 386,800 | — | — |
| 1995-12-22 | $4.69 | $4.69 | 253,800 | — | — |
| 1995-12-21 | $4.69 | $4.69 | 377,400 | — | — |
| 1995-12-20 | $4.75 | $4.76 | 182,000 | — | — |
| 1995-12-19 | $4.81 | $4.82 | 232,400 | — | — |
| 1995-12-18 | $4.50 | $4.50 | 202,400 | — | — |
| 1995-12-15 | $4.38 | $4.38 | 39,400 | — | — |
| 1995-12-14 | $4.38 | $4.38 | 400,200 | — | — |
| 1995-12-13 | $4.38 | $4.38 | 72,400 | — | — |
| 1995-12-12 | $4.44 | $4.44 | 29,800 | — | — |
| 1995-12-11 | $4.38 | $4.38 | 36,600 | — | — |
| 1995-12-08 | $4.44 | $4.44 | 68,600 | — | — |
| 1995-12-07 | $4.50 | $4.50 | 124,800 | — | — |
| 1995-12-06 | $4.31 | $4.32 | 41,400 | — | — |
| 1995-12-05 | $4.44 | $4.44 | 36,200 | — | — |
| 1995-12-04 | $4.69 | $4.69 | 15,800 | — | — |
| 1995-12-01 | $4.69 | $4.69 | 145,200 | — | — |
| 1995-11-30 | $4.63 | $4.63 | 137,400 | — | — |
| 1995-11-29 | $4.63 | $4.63 | 18,800 | — | — |
| 1995-11-28 | $4.56 | $4.57 | 590,800 | — | — |
| 1995-11-27 | $4.50 | $4.50 | 151,200 | — | — |
| 1995-11-24 | $4.56 | $4.57 | 22,400 | — | — |
| 1995-11-22 | $4.56 | $4.57 | 70,600 | — | — |
| 1995-11-21 | $4.63 | $4.63 | 50,200 | — | — |
| 1995-11-20 | $4.56 | $4.57 | 29,200 | — | — |
| 1995-11-17 | $4.44 | $4.44 | 23,400 | — | — |
| 1995-11-16 | $4.56 | $4.57 | 19,400 | — | — |
| 1995-11-15 | $4.50 | $4.50 | 21,400 | — | — |
| 1995-11-14 | $4.50 | $4.50 | 82,600 | — | — |
| 1995-11-13 | $4.44 | $4.44 | 59,200 | — | — |
| 1995-11-10 | $4.56 | $4.56 | 71,400 | — | — |
| 1995-11-09 | $4.75 | $4.75 | 37,200 | — | — |
| 1995-11-08 | $4.94 | $4.94 | 60,800 | — | — |
| 1995-11-07 | $4.88 | $4.87 | 32,600 | — | — |
| 1995-11-06 | $4.88 | $4.87 | 100,200 | — | — |
| 1995-11-03 | $5.13 | $5.12 | 153,400 | — | — |
| 1995-11-02 | $4.69 | $4.69 | 427,800 | — | — |
| 1995-11-01 | $4.50 | $4.50 | 787,000 | — | — |
| 1995-10-31 | $4.38 | $4.38 | 1,446,200 | — | — |
| 1995-10-30 | $5.13 | $5.12 | 244,400 | — | — |
| 1995-10-27 | $6.00 | $6.00 | 64,400 | — | — |
| 1995-10-26 | $6.19 | $6.19 | 50,000 | — | — |
| 1995-10-25 | $6.38 | $6.37 | 941,600 | — | — |
| 1995-10-24 | $6.25 | $6.25 | 174,400 | — | — |
| 1995-10-23 | $6.31 | $6.31 | 414,800 | — | — |
| 1995-10-20 | $6.50 | $6.50 | 17,000 | — | — |
| 1995-10-19 | $6.75 | $6.75 | 108,800 | — | — |
| 1995-10-18 | $6.75 | $6.75 | 54,400 | — | — |
| 1995-10-17 | $7.31 | $7.31 | 264,800 | — | — |
| 1995-10-16 | $7.44 | $7.44 | 7,400 | — | — |
| 1995-10-13 | $7.50 | $7.50 | 6,800 | — | — |
| 1995-10-12 | $7.38 | $7.37 | 20,200 | — | — |
| 1995-10-11 | $7.31 | $7.31 | 3,400 | — | — |
| 1995-10-10 | $7.31 | $7.31 | 22,800 | — | — |
| 1995-10-09 | $7.31 | $7.31 | 46,200 | — | — |
| 1995-10-06 | $7.56 | $7.56 | 64,800 | — | — |
| 1995-10-05 | $7.38 | $7.37 | 180,400 | — | — |
| 1995-10-04 | $6.56 | $6.56 | 49,000 | — | — |
| 1995-10-03 | $6.75 | $6.75 | 141,400 | — | — |
| 1995-10-02 | $7.13 | $7.12 | 77,400 | — | — |
| 1995-09-29 | $7.19 | $7.19 | 12,200 | — | — |
| 1995-09-28 | $7.19 | $7.19 | 68,600 | — | — |
| 1995-09-27 | $7.06 | $7.06 | 95,200 | — | — |
| 1995-09-26 | $7.31 | $7.31 | 265,000 | — | — |
| 1995-09-25 | $7.31 | $7.31 | 28,200 | — | — |
| 1995-09-22 | $7.38 | $7.37 | 53,400 | — | — |
| 1995-09-21 | $7.38 | $7.37 | 61,000 | — | — |
| 1995-09-20 | $7.25 | $7.25 | 20,800 | — | — |
| 1995-09-19 | $7.50 | $7.50 | 5,000 | — | — |
| 1995-09-18 | $7.50 | $7.50 | 41,600 | — | — |
| 1995-09-15 | $7.75 | $7.75 | 6,200 | — | — |
| 1995-09-14 | $7.81 | $7.81 | 14,800 | — | — |
| 1995-09-13 | $7.81 | $7.81 | 14,600 | — | — |
| 1995-09-12 | $8.00 | $8.00 | 11,000 | — | — |
| 1995-09-11 | $7.88 | $7.87 | 104,000 | — | — |
| 1995-09-08 | $7.94 | $7.94 | 140,200 | — | — |
| 1995-09-07 | $7.75 | $7.75 | 48,800 | — | — |
| 1995-09-06 | $7.81 | $7.81 | 23,400 | — | — |
| 1995-09-05 | $8.00 | $8.00 | 12,200 | — | — |
| 1995-09-01 | $8.06 | $8.06 | 9,200 | — | — |
| 1995-08-31 | $8.13 | $8.12 | 13,800 | — | — |
| 1995-08-30 | $8.19 | $8.19 | 1,400 | — | — |
| 1995-08-29 | $8.19 | $8.19 | 9,200 | — | — |
| 1995-08-28 | $8.44 | $8.44 | 9,200 | — | — |
| 1995-08-25 | $8.56 | $8.56 | 30,200 | — | — |
| 1995-08-24 | $8.75 | $8.75 | 16,200 | — | — |
| 1995-08-23 | $8.56 | $8.56 | 28,800 | — | — |
| 1995-08-22 | $8.44 | $8.44 | 12,400 | — | — |
| 1995-08-21 | $8.38 | $8.37 | 8,600 | — | — |
| 1995-08-18 | $8.25 | $8.25 | 9,800 | — | — |
| 1995-08-17 | $8.25 | $8.25 | 6,200 | — | — |
| 1995-08-16 | $8.19 | $8.19 | 11,800 | — | — |
| 1995-08-15 | $8.00 | $8.00 | 9,400 | — | — |
| 1995-08-14 | $8.00 | $8.00 | 28,200 | — | — |
| 1995-08-11 | $8.13 | $8.12 | 10,000 | — | — |
| 1995-08-10 | $8.13 | $8.12 | 6,800 | — | — |
| 1995-08-09 | $8.19 | $8.19 | 24,000 | — | — |
| 1995-08-08 | $8.56 | $8.56 | 3,200 | — | — |
| 1995-08-07 | $8.69 | $8.69 | 12,200 | — | — |
| 1995-08-04 | $8.63 | $8.62 | 9,000 | — | — |
| 1995-08-03 | $8.75 | $8.75 | 12,600 | — | — |
| 1995-08-02 | $8.88 | $8.87 | 41,000 | — | — |
| 1995-08-01 | $9.06 | $9.06 | 57,600 | — | — |
| 1995-07-31 | $9.25 | $9.25 | 60,800 | — | — |
| 1995-07-28 | $9.31 | $9.31 | 100,400 | — | — |
| 1995-07-27 | $9.31 | $9.31 | 101,600 | — | — |
| 1995-07-26 | $9.13 | $9.12 | 287,800 | — | — |
| 1995-07-25 | $8.75 | $8.75 | 201,000 | — | — |
| 1995-07-24 | $8.56 | $8.56 | 112,000 | — | — |
| 1995-07-21 | $8.69 | $8.69 | 13,000 | — | — |
| 1995-07-20 | $8.69 | $8.69 | 119,600 | — | — |
| 1995-07-19 | $8.88 | $8.87 | 101,600 | — | — |
| 1995-07-18 | $9.06 | $9.06 | 359,200 | — | — |
| 1995-07-17 | $9.44 | $9.44 | 480,200 | — | — |
| 1995-07-14 | $8.94 | $8.94 | 102,200 | — | — |
| 1995-07-13 | $8.94 | $8.94 | 384,000 | — | — |
| 1995-07-12 | $9.00 | $9.00 | 496,200 | — | — |
| 1995-07-11 | $8.50 | $8.50 | 538,600 | — | — |
| 1995-07-10 | $7.75 | $7.75 | 241,400 | — | — |
| 1995-07-07 | $7.56 | $7.56 | 475,000 | — | — |
| 1995-07-06 | $7.06 | $7.06 | 81,400 | — | — |
| 1995-07-05 | $7.06 | $7.06 | 75,600 | — | — |
| 1995-07-03 | $7.06 | $7.06 | 9,200 | — | — |
| 1995-06-30 | $7.13 | $7.12 | 95,000 | — | — |
| 1995-06-29 | $7.00 | $7.00 | 309,200 | — | — |
| 1995-06-28 | $7.00 | $7.00 | 500,400 | — | — |
| 1995-06-27 | $7.00 | $7.00 | 270,800 | — | — |
| 1995-06-26 | $7.06 | $7.06 | 515,400 | — | — |
| 1995-06-23 | $7.31 | $7.31 | 365,000 | — | — |
| 1995-06-22 | $7.31 | $7.31 | 546,200 | — | — |
| 1995-06-21 | $7.06 | $7.06 | 629,000 | — | — |
| 1995-06-20 | $7.19 | $7.19 | 863,000 | — | — |
| 1995-06-19 | $7.19 | $7.19 | 1,528,200 | — | — |
| 1995-06-16 | $7.50 | $7.50 | 6,212,400 | — | — |