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
- 1984-06-07 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 | $7.94 | $8.50 | 4,725 | — | — |
| 1995-12-28 | $7.89 | $8.44 | 1,800 | — | — |
| 1995-12-27 | $7.89 | $8.44 | 3,600 | — | — |
| 1995-12-26 | $7.78 | $8.32 | 2,700 | — | — |
| 1995-12-22 | $7.83 | $8.38 | 1,800 | — | — |
| 1995-12-21 | $7.78 | $8.32 | 18,900 | — | — |
| 1995-12-20 | $7.83 | $8.38 | 8,775 | — | — |
| 1995-12-19 | $7.61 | $8.14 | 7,200 | — | — |
| 1995-12-18 | $7.67 | $8.20 | 26,550 | — | — |
| 1995-12-15 | $7.56 | $8.08 | 32,175 | — | — |
| 1995-12-14 | $7.44 | $7.97 | 4,500 | — | — |
| 1995-12-13 | $7.33 | $7.85 | 34,425 | — | — |
| 1995-12-12 | $7.33 | $7.85 | 11,925 | — | — |
| 1995-12-11 | $7.33 | $7.85 | 4,500 | — | — |
| 1995-12-08 | $7.33 | $7.85 | 4,725 | — | — |
| 1995-12-07 | $7.33 | $7.85 | 15,975 | — | — |
| 1995-12-06 | $7.39 | $7.91 | 225 | — | — |
| 1995-12-05 | $7.39 | $7.91 | 13,725 | — | — |
| 1995-12-04 | $7.50 | $8.02 | 3,600 | — | — |
| 1995-12-01 | $7.44 | $7.97 | 2,475 | — | — |
| 1995-11-30 | $7.33 | $7.85 | 84,375 | — | — |
| 1995-11-29 | $7.50 | $8.02 | 1,125 | — | — |
| 1995-11-28 | $7.39 | $7.91 | 675 | — | — |
| 1995-11-27 | $7.39 | $7.91 | 1,575 | — | — |
| 1995-11-24 | $7.39 | $7.91 | 0 | — | — |
| 1995-11-22 | $7.39 | $7.91 | 225 | — | — |
| 1995-11-21 | $7.39 | $7.91 | 1,350 | — | — |
| 1995-11-20 | $7.39 | $7.91 | 0 | — | — |
| 1995-11-17 | $7.39 | $7.91 | 1,125 | — | — |
| 1995-11-16 | $7.39 | $7.91 | 3,825 | — | — |
| 1995-11-15 | $7.33 | $7.85 | 5,400 | — | — |
| 1995-11-14 | $7.39 | $7.91 | 675 | — | — |
| 1995-11-13 | $7.33 | $7.85 | 450 | — | — |
| 1995-11-10 | $7.33 | $7.85 | 900 | — | — |
| 1995-11-09 | $7.33 | $7.85 | 900 | — | — |
| 1995-11-08 | $7.39 | $7.91 | 225 | — | — |
| 1995-11-07 | $7.39 | $7.91 | 2,925 | — | — |
| 1995-11-06 | $7.39 | $7.91 | 4,275 | — | — |
| 1995-11-03 | $7.39 | $7.91 | 1,575 | — | — |
| 1995-11-02 | $7.39 | $7.91 | 900 | — | — |
| 1995-11-01 | $7.39 | $7.91 | 1,350 | — | — |
| 1995-10-31 | $7.39 | $7.91 | 900 | — | — |
| 1995-10-30 | $7.33 | $7.85 | 0 | — | — |
| 1995-10-27 | $7.33 | $7.85 | 0 | — | — |
| 1995-10-26 | $7.33 | $7.85 | 99,000 | — | — |
| 1995-10-25 | $7.39 | $7.91 | 4,275 | — | — |
| 1995-10-24 | $7.33 | $7.85 | 675 | — | — |
| 1995-10-23 | $7.33 | $7.85 | 7,650 | — | — |
| 1995-10-20 | $7.50 | $8.02 | 9,450 | — | — |
| 1995-10-19 | $7.50 | $8.02 | 20,250 | — | — |
| 1995-10-18 | $7.50 | $8.02 | 0 | — | — |
| 1995-10-17 | $7.50 | $8.02 | 3,375 | — | — |
| 1995-10-16 | $7.39 | $7.91 | 1,575 | — | — |
| 1995-10-13 | $7.44 | $7.97 | 5,850 | — | — |
| 1995-10-12 | $7.28 | $7.79 | 3,825 | — | — |
| 1995-10-11 | $7.33 | $7.82 | 0 | — | — |
| 1995-10-10 | $7.33 | $7.82 | 6,300 | — | — |
| 1995-10-09 | $7.39 | $7.88 | 118,350 | — | — |
| 1995-10-06 | $7.56 | $8.06 | 1,125 | — | — |
| 1995-10-05 | $7.61 | $8.12 | 0 | — | — |
| 1995-10-04 | $7.61 | $8.12 | 12,825 | — | — |
| 1995-10-03 | $7.61 | $8.12 | 123,975 | — | — |
| 1995-10-02 | $7.61 | $8.12 | 4,500 | — | — |
| 1995-09-29 | $7.61 | $8.12 | 14,175 | — | — |
| 1995-09-28 | $7.61 | $8.12 | 900 | — | — |
| 1995-09-27 | $7.56 | $8.06 | 10,800 | — | — |
| 1995-09-26 | $7.61 | $8.12 | 4,950 | — | — |
| 1995-09-25 | $7.56 | $8.06 | 7,425 | — | — |
| 1995-09-22 | $7.50 | $8.00 | 30,825 | — | — |
| 1995-09-21 | $7.39 | $7.88 | 6,975 | — | — |
| 1995-09-20 | $7.33 | $7.82 | 6,525 | — | — |
| 1995-09-19 | $7.28 | $7.76 | 15,300 | — | — |
| 1995-09-18 | $7.11 | $7.59 | 19,350 | — | — |
| 1995-09-15 | $7.06 | $7.53 | 5,625 | — | — |
| 1995-09-14 | $7.00 | $7.47 | 17,550 | — | — |
| 1995-09-13 | $7.00 | $7.47 | 900 | — | — |
| 1995-09-12 | $7.00 | $7.47 | 4,950 | — | — |
| 1995-09-11 | $6.83 | $7.29 | 90,225 | — | — |
| 1995-09-08 | $6.89 | $7.35 | 13,500 | — | — |
| 1995-09-07 | $6.78 | $7.23 | 0 | — | — |
| 1995-09-06 | $6.78 | $7.23 | 49,725 | — | — |
| 1995-09-05 | $6.67 | $7.11 | 8,550 | — | — |
| 1995-09-01 | $6.67 | $7.11 | 1,125 | — | — |
| 1995-08-31 | $6.61 | $7.05 | 0 | — | — |
| 1995-08-30 | $6.61 | $7.05 | 6,300 | — | — |
| 1995-08-29 | $6.56 | $6.99 | 35,100 | — | — |
| 1995-08-28 | $6.78 | $7.23 | 2,025 | — | — |
| 1995-08-25 | $6.78 | $7.23 | 18,225 | — | — |
| 1995-08-24 | $6.67 | $7.11 | 675 | — | — |
| 1995-08-23 | $6.67 | $7.11 | 1,800 | — | — |
| 1995-08-22 | $6.61 | $7.05 | 3,600 | — | — |
| 1995-08-21 | $6.56 | $6.99 | 15,300 | — | — |
| 1995-08-18 | $6.39 | $6.82 | 2,700 | — | — |
| 1995-08-17 | $6.44 | $6.87 | 225 | — | — |
| 1995-08-16 | $6.39 | $6.82 | 0 | — | — |
| 1995-08-15 | $6.39 | $6.82 | 4,725 | — | — |
| 1995-08-14 | $6.44 | $6.87 | 3,150 | — | — |
| 1995-08-11 | $6.50 | $6.93 | 225 | — | — |
| 1995-08-10 | $6.50 | $6.93 | 450 | — | — |
| 1995-08-09 | $6.44 | $6.87 | 450 | — | — |
| 1995-08-08 | $6.44 | $6.87 | 0 | — | — |
| 1995-08-07 | $6.44 | $6.87 | 12,150 | — | — |
| 1995-08-04 | $6.39 | $6.82 | 900 | — | — |
| 1995-08-03 | $6.39 | $6.82 | 7,875 | — | — |
| 1995-08-02 | $6.39 | $6.82 | 0 | — | — |
| 1995-08-01 | $6.39 | $6.82 | 3,150 | — | — |
| 1995-07-31 | $6.44 | $6.87 | 1,125 | — | — |
| 1995-07-28 | $6.39 | $6.82 | 0 | — | — |
| 1995-07-27 | $6.39 | $6.82 | 5,175 | — | — |
| 1995-07-26 | $6.28 | $6.70 | 0 | — | — |
| 1995-07-25 | $6.28 | $6.70 | 3,825 | — | — |
| 1995-07-24 | $6.22 | $6.64 | 30,825 | — | — |
| 1995-07-21 | $6.22 | $6.64 | 6,300 | — | — |
| 1995-07-20 | $6.06 | $6.46 | 225 | — | — |
| 1995-07-19 | $6.06 | $6.46 | 10,125 | — | — |
| 1995-07-18 | $6.11 | $6.52 | 2,025 | — | — |
| 1995-07-17 | $6.06 | $6.46 | 1,800 | — | — |
| 1995-07-14 | $6.00 | $6.40 | 675 | — | — |
| 1995-07-13 | $6.00 | $6.40 | 35,775 | — | — |
| 1995-07-12 | $5.94 | $6.34 | 225 | — | — |
| 1995-07-11 | $6.00 | $6.38 | 7,200 | — | — |
| 1995-07-10 | $6.06 | $6.44 | 12,825 | — | — |
| 1995-07-07 | $6.06 | $6.44 | 2,475 | — | — |
| 1995-07-06 | $6.06 | $6.44 | 2,250 | — | — |
| 1995-07-05 | $6.00 | $6.38 | 0 | — | — |
| 1995-07-03 | $6.00 | $6.38 | 0 | — | — |
| 1995-06-30 | $6.00 | $6.38 | 900 | — | — |
| 1995-06-29 | $6.06 | $6.44 | 6,525 | — | — |
| 1995-06-28 | $5.94 | $6.32 | 13,725 | — | — |
| 1995-06-27 | $5.83 | $6.20 | 675 | — | — |
| 1995-06-26 | $5.78 | $6.14 | 225 | — | — |
| 1995-06-23 | $5.78 | $6.14 | 4,500 | — | — |
| 1995-06-22 | $5.83 | $6.20 | 900 | — | — |
| 1995-06-21 | $5.83 | $6.20 | 675 | — | — |
| 1995-06-20 | $5.83 | $6.20 | 4,725 | — | — |
| 1995-06-19 | $5.83 | $6.20 | 2,925 | — | — |
| 1995-06-16 | $5.89 | $6.26 | 4,275 | — | — |
| 1995-06-15 | $5.94 | $6.32 | 3,600 | — | — |
| 1995-06-14 | $6.00 | $6.38 | 2,250 | — | — |
| 1995-06-13 | $6.00 | $6.38 | 1,575 | — | — |
| 1995-06-12 | $6.00 | $6.38 | 675 | — | — |
| 1995-06-09 | $6.06 | $6.44 | 3,825 | — | — |
| 1995-06-08 | $6.06 | $6.44 | 4,275 | — | — |
| 1995-06-07 | $6.06 | $6.44 | 9,450 | — | — |
| 1995-06-06 | $6.06 | $6.44 | 3,600 | — | — |
| 1995-06-05 | $6.06 | $6.44 | 12,600 | — | — |
| 1995-06-02 | $5.94 | $6.32 | 8,775 | — | — |
| 1995-06-01 | $5.89 | $6.26 | 7,200 | — | — |
| 1995-05-31 | $5.94 | $6.32 | 53,100 | — | — |
| 1995-05-30 | $5.94 | $6.32 | 225 | — | — |
| 1995-05-26 | $5.94 | $6.32 | 11,250 | — | — |
| 1995-05-25 | $5.89 | $6.26 | 30,825 | — | — |
| 1995-05-24 | $5.83 | $6.20 | 10,800 | — | — |
| 1995-05-23 | $5.56 | $5.90 | 19,575 | — | — |
| 1995-05-22 | $5.56 | $5.90 | 5,175 | — | — |
| 1995-05-19 | $5.44 | $5.79 | 7,425 | — | — |
| 1995-05-18 | $5.50 | $5.85 | 6,525 | — | — |
| 1995-05-17 | $5.50 | $5.85 | 6,750 | — | — |
| 1995-05-16 | $5.44 | $5.79 | 0 | — | — |
| 1995-05-15 | $5.48 | $5.83 | 5,063 | — | — |
| 1995-05-12 | $5.44 | $5.79 | 2,025 | — | — |
| 1995-05-11 | $5.37 | $5.71 | 4,050 | — | — |
| 1995-05-10 | $5.33 | $5.67 | 295,988 | — | — |
| 1995-05-09 | $5.33 | $5.67 | 3,038 | — | — |
| 1995-05-08 | $5.33 | $5.67 | 122,175 | — | — |
| 1995-05-05 | $5.44 | $5.79 | 0 | — | — |
| 1995-05-04 | $5.44 | $5.79 | 5,400 | — | — |
| 1995-05-03 | $5.44 | $5.79 | 7,425 | — | — |
| 1995-05-02 | $5.41 | $5.75 | 3,375 | — | — |
| 1995-05-01 | $5.44 | $5.79 | 338 | — | — |
| 1995-04-28 | $5.44 | $5.79 | 7,088 | — | — |
| 1995-04-27 | $5.37 | $5.71 | 29,025 | — | — |
| 1995-04-26 | $5.48 | $5.83 | 0 | — | — |
| 1995-04-25 | $5.48 | $5.83 | 3,713 | — | — |
| 1995-04-24 | $5.48 | $5.83 | 2,363 | — | — |
| 1995-04-21 | $5.52 | $5.86 | 10,800 | — | — |
| 1995-04-20 | $5.52 | $5.86 | 17,550 | — | — |
| 1995-04-19 | $5.56 | $5.90 | 31,725 | — | — |
| 1995-04-18 | $5.52 | $5.86 | 36,113 | — | — |
| 1995-04-17 | $5.41 | $5.75 | 12,150 | — | — |
| 1995-04-13 | $5.26 | $5.59 | 1,350 | — | — |
| 1995-04-12 | $5.26 | $5.59 | 3,375 | — | — |
| 1995-04-11 | $5.30 | $5.63 | 10,463 | — | — |
| 1995-04-10 | $5.30 | $5.63 | 4,725 | — | — |
| 1995-04-07 | $5.30 | $5.61 | 338 | — | — |
| 1995-04-06 | $5.26 | $5.57 | 1,350 | — | — |
| 1995-04-05 | $5.26 | $5.57 | 22,275 | — | — |
| 1995-04-04 | $5.22 | $5.53 | 0 | — | — |
| 1995-04-03 | $5.22 | $5.53 | 54,675 | — | — |
| 1995-03-31 | $5.26 | $5.57 | 675 | — | — |
| 1995-03-30 | $5.26 | $5.57 | 0 | — | — |
| 1995-03-29 | $5.26 | $5.57 | 3,375 | — | — |
| 1995-03-28 | $5.22 | $5.53 | 2,025 | — | — |
| 1995-03-27 | $5.19 | $5.49 | 675 | — | — |
| 1995-03-24 | $5.19 | $5.49 | 9,113 | — | — |
| 1995-03-23 | $5.15 | $5.45 | 7,425 | — | — |
| 1995-03-22 | $5.22 | $5.53 | 11,813 | — | — |
| 1995-03-21 | $5.26 | $5.57 | 3,375 | — | — |
| 1995-03-20 | $5.26 | $5.57 | 10,800 | — | — |
| 1995-03-17 | $5.15 | $5.45 | 20,250 | — | — |
| 1995-03-16 | $5.26 | $5.57 | 14,175 | — | — |
| 1995-03-15 | $5.22 | $5.53 | 48,600 | — | — |
| 1995-03-14 | $5.22 | $5.53 | 23,288 | — | — |
| 1995-03-13 | $5.19 | $5.49 | 25,313 | — | — |
| 1995-03-10 | $5.15 | $5.45 | 28,688 | — | — |
| 1995-03-09 | $5.07 | $5.37 | 68,175 | — | — |
| 1995-03-08 | $4.96 | $5.26 | 14,850 | — | — |
| 1995-03-07 | $4.89 | $5.18 | 16,538 | — | — |
| 1995-03-06 | $4.85 | $5.14 | 2,700 | — | — |
| 1995-03-03 | $4.85 | $5.14 | 0 | — | — |
| 1995-03-02 | $4.85 | $5.14 | 2,363 | — | — |
| 1995-03-01 | $4.81 | $5.10 | 26,325 | — | — |
| 1995-02-28 | $4.70 | $4.98 | 97,538 | — | — |
| 1995-02-27 | $4.70 | $4.98 | 18,225 | — | — |
| 1995-02-24 | $4.74 | $5.02 | 8,100 | — | — |
| 1995-02-23 | $4.74 | $5.02 | 3,375 | — | — |
| 1995-02-22 | $4.74 | $5.02 | 0 | — | — |
| 1995-02-21 | $4.74 | $5.02 | 1,013 | — | — |
| 1995-02-17 | $4.74 | $5.02 | 18,563 | — | — |
| 1995-02-16 | $4.70 | $4.98 | 1,350 | — | — |
| 1995-02-15 | $4.70 | $4.98 | 9,113 | — | — |
| 1995-02-14 | $4.67 | $4.94 | 0 | — | — |
| 1995-02-13 | $4.67 | $4.94 | 0 | — | — |
| 1995-02-10 | $4.67 | $4.94 | 3,375 | — | — |
| 1995-02-09 | $4.70 | $4.98 | 338 | — | — |
| 1995-02-08 | $4.70 | $4.98 | 3,375 | — | — |
| 1995-02-07 | $4.74 | $5.02 | 0 | — | — |
| 1995-02-06 | $4.74 | $5.02 | 11,813 | — | — |
| 1995-02-03 | $4.74 | $5.02 | 8,775 | — | — |
| 1995-02-02 | $4.70 | $4.98 | 1,688 | — | — |
| 1995-02-01 | $4.74 | $5.02 | 6,750 | — | — |
| 1995-01-31 | $4.74 | $5.02 | 0 | — | — |
| 1995-01-30 | $4.74 | $5.02 | 675 | — | — |
| 1995-01-27 | $4.78 | $5.06 | 0 | — | — |
| 1995-01-26 | $4.78 | $5.06 | 0 | — | — |
| 1995-01-25 | $4.78 | $5.06 | 0 | — | — |
| 1995-01-24 | $4.78 | $5.06 | 0 | — | — |
| 1995-01-23 | $4.78 | $5.06 | 0 | — | — |
| 1995-01-20 | $4.78 | $5.06 | 1,350 | — | — |
| 1995-01-19 | $4.78 | $5.06 | 6,413 | — | — |
| 1995-01-18 | $4.74 | $5.02 | 23,963 | — | — |
| 1995-01-17 | $4.74 | $5.02 | 0 | — | — |
| 1995-01-16 | $4.74 | $5.02 | 0 | — | — |
| 1995-01-13 | $4.74 | $5.02 | 675 | — | — |
| 1995-01-12 | $4.74 | $5.02 | 153,225 | — | — |
| 1995-01-11 | $4.74 | $5.02 | 7,088 | — | — |
| 1995-01-10 | $4.78 | $5.06 | 11,138 | — | — |
| 1995-01-09 | $4.78 | $5.06 | 19,238 | — | — |
| 1995-01-06 | $4.89 | $5.16 | 0 | — | — |
| 1995-01-05 | $4.89 | $5.16 | 3,713 | — | — |
| 1995-01-04 | $4.93 | $5.20 | 338 | — | — |
| 1995-01-03 | $4.93 | $5.20 | 0 | — | — |