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
- 1978-10-31 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 | $6.76 | $6.76 | 423,625 | — | — |
| 1995-12-28 | $6.76 | $6.76 | 700,396 | — | — |
| 1995-12-27 | $6.61 | $6.61 | 447,703 | — | — |
| 1995-12-26 | $6.61 | $6.61 | 655,679 | — | — |
| 1995-12-22 | $6.52 | $6.52 | 1,061,311 | — | — |
| 1995-12-21 | $6.38 | $6.38 | 921,602 | — | — |
| 1995-12-20 | $6.14 | $6.14 | 1,259,496 | — | — |
| 1995-12-19 | $6.38 | $6.38 | 1,305,801 | — | — |
| 1995-12-18 | $6.09 | $6.09 | 1,374,862 | — | — |
| 1995-12-15 | $6.42 | $6.42 | 2,076,052 | — | — |
| 1995-12-14 | $6.76 | $6.76 | 1,228,538 | — | — |
| 1995-12-13 | $6.80 | $6.80 | 2,571,912 | — | — |
| 1995-12-12 | $7.04 | $7.04 | 1,272,726 | — | — |
| 1995-12-11 | $6.61 | $6.61 | 768,663 | — | — |
| 1995-12-08 | $6.71 | $6.71 | 976,374 | — | — |
| 1995-12-07 | $6.76 | $6.76 | 1,778,377 | — | — |
| 1995-12-06 | $6.52 | $6.52 | 1,556,642 | — | — |
| 1995-12-05 | $6.47 | $6.47 | 1,538,384 | — | — |
| 1995-12-04 | $6.47 | $6.47 | 2,902,662 | — | — |
| 1995-12-01 | $6.24 | $6.24 | 3,346,661 | — | — |
| 1995-11-30 | $5.76 | $5.76 | 1,250,764 | — | — |
| 1995-11-29 | $5.72 | $5.72 | 1,125,344 | — | — |
| 1995-11-28 | $5.76 | $5.76 | 2,661,082 | — | — |
| 1995-11-27 | $5.48 | $5.48 | 1,393,384 | — | — |
| 1995-11-24 | $5.62 | $5.62 | 323,606 | — | — |
| 1995-11-22 | $5.48 | $5.48 | 1,527,536 | — | — |
| 1995-11-21 | $5.48 | $5.48 | 2,286,673 | — | — |
| 1995-11-20 | $5.67 | $5.67 | 894,348 | — | — |
| 1995-11-17 | $5.81 | $5.81 | 914,987 | — | — |
| 1995-11-16 | $5.91 | $5.91 | 805,178 | — | — |
| 1995-11-15 | $5.81 | $5.81 | 1,030,617 | — | — |
| 1995-11-14 | $5.91 | $5.91 | 785,068 | — | — |
| 1995-11-13 | $6.05 | $6.05 | 365,677 | — | — |
| 1995-11-10 | $6.19 | $6.19 | 1,059,458 | — | — |
| 1995-11-09 | $6.09 | $6.09 | 555,131 | — | — |
| 1995-11-08 | $5.86 | $5.86 | 1,000,717 | — | — |
| 1995-11-07 | $6.00 | $6.00 | 1,952,748 | — | — |
| 1995-11-06 | $6.24 | $6.24 | 1,067,132 | — | — |
| 1995-11-03 | $6.05 | $6.05 | 725,004 | — | — |
| 1995-11-02 | $6.00 | $6.00 | 929,011 | — | — |
| 1995-11-01 | $5.86 | $5.86 | 803,590 | — | — |
| 1995-10-31 | $5.86 | $5.86 | 616,253 | — | — |
| 1995-10-30 | $5.95 | $5.95 | 383,935 | — | — |
| 1995-10-27 | $5.86 | $5.86 | 616,518 | — | — |
| 1995-10-26 | $5.86 | $5.86 | 2,495,707 | — | — |
| 1995-10-25 | $6.28 | $6.28 | 772,632 | — | — |
| 1995-10-24 | $6.24 | $6.24 | 765,223 | — | — |
| 1995-10-23 | $6.24 | $6.24 | 847,514 | — | — |
| 1995-10-20 | $6.33 | $6.33 | 1,034,321 | — | — |
| 1995-10-19 | $6.24 | $6.24 | 770,251 | — | — |
| 1995-10-18 | $6.19 | $6.19 | 1,291,248 | — | — |
| 1995-10-17 | $6.19 | $6.19 | 1,639,462 | — | — |
| 1995-10-16 | $6.19 | $6.19 | 1,170,855 | — | — |
| 1995-10-13 | $6.00 | $6.00 | 875,826 | — | — |
| 1995-10-12 | $5.95 | $5.95 | 1,139,368 | — | — |
| 1995-10-11 | $5.81 | $5.81 | 1,331,996 | — | — |
| 1995-10-10 | $5.76 | $5.76 | 1,853,523 | — | — |
| 1995-10-09 | $5.76 | $5.76 | 1,152,068 | — | — |
| 1995-10-06 | $6.05 | $6.05 | 1,433,603 | — | — |
| 1995-10-05 | $6.00 | $6.00 | 559,629 | — | — |
| 1995-10-04 | $5.76 | $5.76 | 735,059 | — | — |
| 1995-10-03 | $5.86 | $5.86 | 1,057,871 | — | — |
| 1995-10-02 | $5.86 | $5.86 | 976,903 | — | — |
| 1995-09-29 | $6.00 | $6.00 | 1,578,074 | — | — |
| 1995-09-28 | $6.09 | $6.09 | 1,430,692 | — | — |
| 1995-09-27 | $5.86 | $5.86 | 2,073,670 | — | — |
| 1995-09-26 | $6.00 | $6.00 | 2,973,575 | — | — |
| 1995-09-25 | $6.05 | $6.05 | 8,654,537 | — | — |
| 1995-09-22 | $6.71 | $6.71 | 2,174,483 | — | — |
| 1995-09-21 | $6.80 | $6.80 | 2,523,755 | — | — |
| 1995-09-20 | $6.99 | $6.99 | 7,822,634 | — | — |
| 1995-09-19 | $6.66 | $6.66 | 1,656,925 | — | — |
| 1995-09-18 | $6.66 | $6.66 | 2,654,996 | — | — |
| 1995-09-15 | $6.52 | $6.52 | 1,624,909 | — | — |
| 1995-09-14 | $6.71 | $6.71 | 2,681,456 | — | — |
| 1995-09-13 | $6.85 | $6.85 | 4,445,545 | — | — |
| 1995-09-12 | $6.71 | $6.71 | 5,313,168 | — | — |
| 1995-09-11 | $6.80 | $6.80 | 10,102,428 | — | — |
| 1995-09-08 | $7.79 | $7.79 | 3,447,473 | — | — |
| 1995-09-07 | $7.84 | $7.84 | 1,153,656 | — | — |
| 1995-09-06 | $7.84 | $7.84 | 1,792,930 | — | — |
| 1995-09-05 | $7.75 | $7.75 | 3,776,900 | — | — |
| 1995-09-01 | $7.61 | $7.61 | 382,612 | — | — |
| 1995-08-31 | $7.79 | $7.79 | 807,030 | — | — |
| 1995-08-30 | $7.56 | $7.56 | 625,250 | — | — |
| 1995-08-29 | $7.79 | $7.79 | 2,517,934 | — | — |
| 1995-08-28 | $7.70 | $7.70 | 869,740 | — | — |
| 1995-08-25 | $7.84 | $7.84 | 1,092,269 | — | — |
| 1995-08-24 | $8.03 | $8.03 | 1,531,769 | — | — |
| 1995-08-23 | $8.17 | $8.17 | 1,521,185 | — | — |
| 1995-08-22 | $7.98 | $7.98 | 1,846,114 | — | — |
| 1995-08-21 | $7.61 | $7.61 | 3,325,228 | — | — |
| 1995-08-18 | $8.22 | $8.22 | 1,805,630 | — | — |
| 1995-08-17 | $8.13 | $8.13 | 4,934,525 | — | — |
| 1995-08-16 | $8.03 | $8.03 | 2,983,365 | — | — |
| 1995-08-15 | $8.08 | $8.08 | 5,046,980 | — | — |
| 1995-08-14 | $7.70 | $7.70 | 1,837,382 | — | — |
| 1995-08-11 | $7.65 | $7.65 | 3,138,156 | — | — |
| 1995-08-10 | $7.32 | $7.32 | 1,167,680 | — | — |
| 1995-08-09 | $7.28 | $7.28 | 1,314,797 | — | — |
| 1995-08-08 | $7.18 | $7.18 | 2,003,816 | — | — |
| 1995-08-07 | $7.09 | $7.09 | 1,168,209 | — | — |
| 1995-08-04 | $7.09 | $7.09 | 2,750,517 | — | — |
| 1995-08-03 | $7.04 | $7.04 | 1,186,731 | — | — |
| 1995-08-02 | $7.09 | $7.09 | 2,343,827 | — | — |
| 1995-08-01 | $7.32 | $7.32 | 2,582,761 | — | — |
| 1995-07-31 | $7.32 | $7.32 | 4,511,959 | — | — |
| 1995-07-28 | $7.61 | $7.61 | 4,537,096 | — | — |
| 1995-07-27 | $7.13 | $7.13 | 2,735,435 | — | — |
| 1995-07-26 | $6.80 | $6.80 | 2,108,597 | — | — |
| 1995-07-25 | $6.71 | $6.71 | 1,688,148 | — | — |
| 1995-07-24 | $6.90 | $6.90 | 1,612,208 | — | — |
| 1995-07-21 | $6.47 | $6.47 | 1,721,488 | — | — |
| 1995-07-20 | $6.66 | $6.66 | 1,207,370 | — | — |
| 1995-07-19 | $6.33 | $6.33 | 3,329,197 | — | — |
| 1995-07-18 | $6.71 | $6.71 | 2,990,245 | — | — |
| 1995-07-17 | $6.99 | $6.99 | 4,267,998 | — | — |
| 1995-07-14 | $7.04 | $7.04 | 710,980 | — | — |
| 1995-07-13 | $7.09 | $7.09 | 2,692,040 | — | — |
| 1995-07-12 | $7.18 | $7.18 | 5,024,225 | — | — |
| 1995-07-11 | $6.94 | $6.94 | 1,781,023 | — | — |
| 1995-07-10 | $6.80 | $6.80 | 2,074,993 | — | — |
| 1995-07-07 | $6.94 | $6.94 | 2,316,044 | — | — |
| 1995-07-06 | $6.71 | $6.71 | 2,639,385 | — | — |
| 1995-07-05 | $6.52 | $6.52 | 2,429,822 | — | — |
| 1995-07-03 | $6.71 | $6.71 | 536,344 | — | — |
| 1995-06-30 | $6.61 | $6.61 | 3,423,924 | — | — |
| 1995-06-29 | $6.57 | $6.57 | 6,811,069 | — | — |
| 1995-06-28 | $6.80 | $6.80 | 4,059,229 | — | — |
| 1995-06-27 | $6.85 | $6.85 | 6,161,211 | — | — |
| 1995-06-26 | $7.28 | $7.28 | 2,555,242 | — | — |
| 1995-06-23 | $7.56 | $7.56 | 1,765,676 | — | — |
| 1995-06-22 | $7.89 | $7.89 | 1,498,165 | — | — |
| 1995-06-21 | $7.79 | $7.79 | 1,577,281 | — | — |
| 1995-06-20 | $8.03 | $8.03 | 2,068,643 | — | — |
| 1995-06-19 | $7.84 | $7.84 | 2,483,006 | — | — |
| 1995-06-16 | $7.75 | $7.75 | 1,575,164 | — | — |
| 1995-06-15 | $7.61 | $7.61 | 956,264 | — | — |
| 1995-06-14 | $7.56 | $7.56 | 2,089,282 | — | — |
| 1995-06-13 | $7.75 | $7.75 | 1,203,665 | — | — |
| 1995-06-12 | $7.61 | $7.61 | 2,783,327 | — | — |
| 1995-06-09 | $7.84 | $7.84 | 4,569,113 | — | — |
| 1995-06-08 | $7.51 | $7.51 | 5,003,321 | — | — |
| 1995-06-07 | $6.99 | $6.99 | 817,349 | — | — |
| 1995-06-06 | $7.09 | $7.09 | 2,464,220 | — | — |
| 1995-06-05 | $7.09 | $7.09 | 2,780,417 | — | — |
| 1995-06-02 | $6.76 | $6.76 | 1,189,906 | — | — |
| 1995-06-01 | $6.90 | $6.90 | 1,859,344 | — | — |
| 1995-05-31 | $6.66 | $6.66 | 728,708 | — | — |
| 1995-05-30 | $6.66 | $6.66 | 1,829,444 | — | — |
| 1995-05-26 | $6.52 | $6.52 | 517,558 | — | — |
| 1995-05-25 | $6.71 | $6.71 | 2,093,780 | — | — |
| 1995-05-24 | $6.80 | $6.80 | 3,619,463 | — | — |
| 1995-05-23 | $7.04 | $7.04 | 2,721,411 | — | — |
| 1995-05-22 | $7.04 | $7.04 | 953,618 | — | — |
| 1995-05-19 | $7.13 | $7.13 | 1,956,452 | — | — |
| 1995-05-18 | $7.04 | $7.04 | 3,770,550 | — | — |
| 1995-05-17 | $7.23 | $7.23 | 5,534,638 | — | — |
| 1995-05-16 | $6.71 | $6.71 | 1,575,958 | — | — |
| 1995-05-15 | $6.85 | $6.85 | 3,543,259 | — | — |
| 1995-05-12 | $6.52 | $6.52 | 1,073,747 | — | — |
| 1995-05-11 | $6.47 | $6.47 | 875,032 | — | — |
| 1995-05-10 | $6.47 | $6.47 | 1,588,129 | — | — |
| 1995-05-09 | $6.66 | $6.66 | 1,238,593 | — | — |
| 1995-05-08 | $6.61 | $6.61 | 1,699,790 | — | — |
| 1995-05-05 | $6.38 | $6.38 | 770,780 | — | — |
| 1995-05-04 | $6.42 | $6.42 | 2,444,639 | — | — |
| 1995-05-03 | $6.57 | $6.57 | 5,339,099 | — | — |
| 1995-05-02 | $6.05 | $6.05 | 2,008,843 | — | — |
| 1995-05-01 | $6.09 | $6.09 | 965,525 | — | — |
| 1995-04-28 | $6.05 | $6.05 | 837,459 | — | — |
| 1995-04-27 | $6.14 | $6.14 | 1,518,804 | — | — |
| 1995-04-26 | $5.91 | $5.91 | 553,808 | — | — |
| 1995-04-25 | $5.91 | $5.91 | 2,193,534 | — | — |
| 1995-04-24 | $6.09 | $6.09 | 3,672,648 | — | — |
| 1995-04-21 | $5.67 | $5.67 | 1,621,204 | — | — |
| 1995-04-20 | $5.53 | $5.53 | 378,907 | — | — |
| 1995-04-19 | $5.57 | $5.57 | 939,065 | — | — |
| 1995-04-18 | $5.67 | $5.67 | 2,157,813 | — | — |
| 1995-04-17 | $5.43 | $5.43 | 5,621,162 | — | — |
| 1995-04-13 | $5.86 | $5.86 | 3,468,906 | — | — |
| 1995-04-12 | $6.00 | $6.00 | 6,984,117 | — | — |
| 1995-04-11 | $5.48 | $5.48 | 2,360,497 | — | — |
| 1995-04-10 | $5.34 | $5.34 | 2,070,760 | — | — |
| 1995-04-07 | $5.10 | $5.10 | 561,746 | — | — |
| 1995-04-06 | $5.15 | $5.15 | 1,481,760 | — | — |
| 1995-04-05 | $5.15 | $5.15 | 707,540 | — | — |
| 1995-04-04 | $5.20 | $5.20 | 318,843 | — | — |
| 1995-04-03 | $5.24 | $5.24 | 181,780 | — | — |
| 1995-03-31 | $5.20 | $5.20 | 572,859 | — | — |
| 1995-03-30 | $5.29 | $5.29 | 2,148,552 | — | — |
| 1995-03-29 | $5.34 | $5.34 | 3,376,296 | — | — |
| 1995-03-28 | $5.15 | $5.15 | 1,175,089 | — | — |
| 1995-03-27 | $5.20 | $5.20 | 1,985,294 | — | — |
| 1995-03-24 | $5.15 | $5.15 | 1,328,292 | — | — |
| 1995-03-23 | $5.20 | $5.20 | 1,290,454 | — | — |
| 1995-03-22 | $5.15 | $5.15 | 1,325,117 | — | — |
| 1995-03-21 | $5.05 | $5.05 | 3,632,958 | — | — |
| 1995-03-20 | $5.20 | $5.20 | 2,173,160 | — | — |
| 1995-03-17 | $5.20 | $5.20 | 2,683,309 | — | — |
| 1995-03-16 | $5.48 | $5.48 | 767,605 | — | — |
| 1995-03-15 | $5.48 | $5.48 | 711,245 | — | — |
| 1995-03-14 | $5.48 | $5.48 | 888,791 | — | — |
| 1995-03-13 | $5.53 | $5.53 | 337,894 | — | — |
| 1995-03-10 | $5.43 | $5.43 | 623,927 | — | — |
| 1995-03-09 | $5.57 | $5.57 | 883,235 | — | — |
| 1995-03-08 | $5.48 | $5.48 | 987,487 | — | — |
| 1995-03-07 | $5.43 | $5.43 | 1,159,213 | — | — |
| 1995-03-06 | $5.57 | $5.57 | 1,101,001 | — | — |
| 1995-03-03 | $5.48 | $5.48 | 441,088 | — | — |
| 1995-03-02 | $5.48 | $5.48 | 917,104 | — | — |
| 1995-03-01 | $5.53 | $5.53 | 1,552,408 | — | — |
| 1995-02-28 | $5.67 | $5.67 | 1,224,833 | — | — |
| 1995-02-27 | $5.57 | $5.57 | 3,593,003 | — | — |
| 1995-02-24 | $5.20 | $5.20 | 4,121,145 | — | — |
| 1995-02-23 | $5.48 | $5.48 | 3,429,216 | — | — |
| 1995-02-22 | $5.67 | $5.67 | 2,421,090 | — | — |
| 1995-02-21 | $5.76 | $5.76 | 980,872 | — | — |
| 1995-02-17 | $5.95 | $5.95 | 1,258,438 | — | — |
| 1995-02-16 | $5.86 | $5.86 | 1,209,751 | — | — |
| 1995-02-15 | $6.09 | $6.09 | 1,016,064 | — | — |
| 1995-02-14 | $6.05 | $6.05 | 679,757 | — | — |
| 1995-02-13 | $6.14 | $6.14 | 782,951 | — | — |
| 1995-02-10 | $6.24 | $6.24 | 883,499 | — | — |
| 1995-02-09 | $6.24 | $6.24 | 1,891,625 | — | — |
| 1995-02-08 | $6.00 | $6.00 | 689,812 | — | — |
| 1995-02-07 | $5.86 | $5.86 | 509,355 | — | — |
| 1995-02-06 | $6.00 | $6.00 | 950,708 | — | — |
| 1995-02-03 | $5.81 | $5.81 | 1,327,234 | — | — |
| 1995-02-02 | $5.91 | $5.91 | 429,181 | — | — |
| 1995-02-01 | $5.86 | $5.86 | 665,469 | — | — |
| 1995-01-31 | $5.81 | $5.81 | 968,171 | — | — |
| 1995-01-30 | $5.72 | $5.72 | 894,348 | — | — |
| 1995-01-27 | $5.95 | $5.95 | 673,936 | — | — |
| 1995-01-26 | $5.86 | $5.86 | 788,243 | — | — |
| 1995-01-25 | $5.91 | $5.91 | 1,504,780 | — | — |
| 1995-01-24 | $5.91 | $5.91 | 1,328,821 | — | — |
| 1995-01-23 | $5.95 | $5.95 | 1,742,391 | — | — |
| 1995-01-20 | $6.09 | $6.09 | 2,211,262 | — | — |
| 1995-01-19 | $6.19 | $6.19 | 1,103,911 | — | — |
| 1995-01-18 | $6.28 | $6.28 | 879,795 | — | — |
| 1995-01-17 | $6.38 | $6.38 | 2,277,941 | — | — |
| 1995-01-16 | $6.28 | $6.28 | 3,832,996 | — | — |
| 1995-01-13 | $6.14 | $6.14 | 2,633,035 | — | — |
| 1995-01-12 | $6.24 | $6.24 | 8,985,816 | — | — |
| 1995-01-11 | $7.28 | $7.28 | 2,867,470 | — | — |
| 1995-01-10 | $6.99 | $6.99 | 4,159,247 | — | — |
| 1995-01-09 | $6.94 | $6.94 | 1,799,809 | — | — |
| 1995-01-06 | $6.47 | $6.47 | 1,113,437 | — | — |
| 1995-01-05 | $6.38 | $6.38 | 742,203 | — | — |
| 1995-01-04 | $6.42 | $6.42 | 1,288,602 | — | — |
| 1995-01-03 | $6.38 | $6.38 | 911,812 | — | — |