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
- 1993-03-04 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 | $6.38 | $6.37 | 23,300 | — | — |
| 1995-12-28 | $6.50 | $6.50 | 14,400 | — | — |
| 1995-12-27 | $6.50 | $6.50 | 24,400 | — | — |
| 1995-12-26 | $6.50 | $6.50 | 49,400 | — | — |
| 1995-12-22 | $5.88 | $5.87 | 67,400 | — | — |
| 1995-12-21 | $5.44 | $5.44 | 34,300 | — | — |
| 1995-12-20 | $5.31 | $5.31 | 62,800 | — | — |
| 1995-12-19 | $5.19 | $5.19 | 15,600 | — | — |
| 1995-12-18 | $5.25 | $5.25 | 63,300 | — | — |
| 1995-12-15 | $5.38 | $5.37 | 19,900 | — | — |
| 1995-12-14 | $5.38 | $5.37 | 26,000 | — | — |
| 1995-12-13 | $5.50 | $5.50 | 14,600 | — | — |
| 1995-12-12 | $5.44 | $5.44 | 113,400 | — | — |
| 1995-12-11 | $5.38 | $5.37 | 33,500 | — | — |
| 1995-12-08 | $5.50 | $5.50 | 10,900 | — | — |
| 1995-12-07 | $5.75 | $5.75 | 13,600 | — | — |
| 1995-12-06 | $5.50 | $5.50 | 121,300 | — | — |
| 1995-12-05 | $5.69 | $5.69 | 163,100 | — | — |
| 1995-12-04 | $5.13 | $5.12 | 127,500 | — | — |
| 1995-12-01 | $4.75 | $4.75 | 172,100 | — | — |
| 1995-11-30 | $4.38 | $4.37 | 91,800 | — | — |
| 1995-11-29 | $4.38 | $4.37 | 13,900 | — | — |
| 1995-11-28 | $4.50 | $4.50 | 27,200 | — | — |
| 1995-11-27 | $4.44 | $4.44 | 24,700 | — | — |
| 1995-11-24 | $4.56 | $4.56 | 5,700 | — | — |
| 1995-11-22 | $4.63 | $4.62 | 45,100 | — | — |
| 1995-11-21 | $4.63 | $4.62 | 58,700 | — | — |
| 1995-11-20 | $4.94 | $4.94 | 224,100 | — | — |
| 1995-11-17 | $4.25 | $4.25 | 26,400 | — | — |
| 1995-11-16 | $4.13 | $4.12 | 67,200 | — | — |
| 1995-11-15 | $4.19 | $4.19 | 49,300 | — | — |
| 1995-11-14 | $4.19 | $4.19 | 9,000 | — | — |
| 1995-11-13 | $4.19 | $4.19 | 25,400 | — | — |
| 1995-11-10 | $4.13 | $4.12 | 32,900 | — | — |
| 1995-11-09 | $4.16 | $4.16 | 3,100 | — | — |
| 1995-11-08 | $4.28 | $4.28 | 53,000 | — | — |
| 1995-11-07 | $4.44 | $4.44 | 33,400 | — | — |
| 1995-11-06 | $4.25 | $4.25 | 9,400 | — | — |
| 1995-11-03 | $4.50 | $4.50 | 5,700 | — | — |
| 1995-11-02 | $4.50 | $4.50 | 28,900 | — | — |
| 1995-11-01 | $4.38 | $4.37 | 11,700 | — | — |
| 1995-10-31 | $4.44 | $4.44 | 18,500 | — | — |
| 1995-10-30 | $4.50 | $4.50 | 12,500 | — | — |
| 1995-10-27 | $4.38 | $4.37 | 1,400 | — | — |
| 1995-10-26 | $4.63 | $4.62 | 6,200 | — | — |
| 1995-10-25 | $4.50 | $4.50 | 5,400 | — | — |
| 1995-10-24 | $4.50 | $4.50 | 25,700 | — | — |
| 1995-10-23 | $4.38 | $4.37 | 6,000 | — | — |
| 1995-10-20 | $4.50 | $4.50 | 19,100 | — | — |
| 1995-10-19 | $4.38 | $4.37 | 17,000 | — | — |
| 1995-10-18 | $4.56 | $4.56 | 9,700 | — | — |
| 1995-10-17 | $4.63 | $4.62 | 29,700 | — | — |
| 1995-10-16 | $4.63 | $4.62 | 75,500 | — | — |
| 1995-10-13 | $4.88 | $4.88 | 110,800 | — | — |
| 1995-10-12 | $5.63 | $5.62 | 57,800 | — | — |
| 1995-10-11 | $5.75 | $5.75 | 2,100 | — | — |
| 1995-10-10 | $5.75 | $5.75 | 4,800 | — | — |
| 1995-10-09 | $6.00 | $6.00 | 8,500 | — | — |
| 1995-10-06 | $6.00 | $6.00 | 15,900 | — | — |
| 1995-10-05 | $5.94 | $5.94 | 12,200 | — | — |
| 1995-10-04 | $5.88 | $5.87 | 10,600 | — | — |
| 1995-10-03 | $6.13 | $6.12 | 15,700 | — | — |
| 1995-10-02 | $6.00 | $6.00 | 3,400 | — | — |
| 1995-09-29 | $6.13 | $6.12 | 24,800 | — | — |
| 1995-09-28 | $6.00 | $6.00 | 2,700 | — | — |
| 1995-09-27 | $5.88 | $5.87 | 1,300 | — | — |
| 1995-09-26 | $6.13 | $6.12 | 5,200 | — | — |
| 1995-09-25 | $5.88 | $5.87 | 7,500 | — | — |
| 1995-09-22 | $6.00 | $6.00 | 9,400 | — | — |
| 1995-09-21 | $5.94 | $5.94 | 5,500 | — | — |
| 1995-09-20 | $5.88 | $5.87 | 2,000 | — | — |
| 1995-09-19 | $6.00 | $6.00 | 10,200 | — | — |
| 1995-09-18 | $5.88 | $5.87 | 11,600 | — | — |
| 1995-09-15 | $6.13 | $6.12 | 7,000 | — | — |
| 1995-09-14 | $5.88 | $5.87 | 6,200 | — | — |
| 1995-09-13 | $5.94 | $5.94 | 7,500 | — | — |
| 1995-09-12 | $6.13 | $6.12 | 2,800 | — | — |
| 1995-09-11 | $5.88 | $5.87 | 700 | — | — |
| 1995-09-08 | $6.00 | $6.00 | 11,200 | — | — |
| 1995-09-07 | $5.91 | $5.91 | 40,800 | — | — |
| 1995-09-06 | $5.92 | $5.92 | 31,100 | — | — |
| 1995-09-05 | $5.75 | $5.75 | 7,300 | — | — |
| 1995-09-01 | $5.88 | $5.87 | 11,400 | — | — |
| 1995-08-31 | $5.75 | $5.75 | 23,800 | — | — |
| 1995-08-30 | $5.75 | $5.75 | 18,000 | — | — |
| 1995-08-29 | $5.50 | $5.50 | 3,500 | — | — |
| 1995-08-28 | $5.50 | $5.50 | 9,100 | — | — |
| 1995-08-25 | $5.69 | $5.69 | 5,000 | — | — |
| 1995-08-24 | $5.56 | $5.56 | 67,500 | — | — |
| 1995-08-23 | $5.50 | $5.50 | 3,300 | — | — |
| 1995-08-22 | $5.50 | $5.50 | 4,500 | — | — |
| 1995-08-21 | $5.50 | $5.50 | 2,400 | — | — |
| 1995-08-18 | $5.50 | $5.50 | 13,200 | — | — |
| 1995-08-17 | $5.59 | $5.59 | 10,000 | — | — |
| 1995-08-16 | $5.63 | $5.62 | 2,700 | — | — |
| 1995-08-15 | $5.63 | $5.62 | 4,100 | — | — |
| 1995-08-14 | $5.44 | $5.44 | 18,100 | — | — |
| 1995-08-11 | $5.38 | $5.37 | 1,100 | — | — |
| 1995-08-10 | $5.38 | $5.37 | 6,400 | — | — |
| 1995-08-09 | $5.50 | $5.50 | 5,700 | — | — |
| 1995-08-08 | $5.31 | $5.31 | 5,500 | — | — |
| 1995-08-07 | $5.50 | $5.50 | 23,800 | — | — |
| 1995-08-04 | $5.44 | $5.44 | 6,700 | — | — |
| 1995-08-03 | $5.44 | $5.44 | 8,500 | — | — |
| 1995-08-02 | $5.38 | $5.37 | 28,700 | — | — |
| 1995-08-01 | $5.50 | $5.50 | 16,300 | — | — |
| 1995-07-31 | $5.75 | $5.75 | 2,400 | — | — |
| 1995-07-28 | $5.56 | $5.56 | 16,000 | — | — |
| 1995-07-27 | $5.56 | $5.56 | 38,600 | — | — |
| 1995-07-26 | $5.81 | $5.81 | 5,700 | — | — |
| 1995-07-25 | $5.75 | $5.75 | 15,500 | — | — |
| 1995-07-24 | $5.94 | $5.94 | 5,100 | — | — |
| 1995-07-21 | $5.75 | $5.75 | 6,400 | — | — |
| 1995-07-20 | $5.94 | $5.94 | 4,300 | — | — |
| 1995-07-19 | $5.88 | $5.87 | 17,000 | — | — |
| 1995-07-18 | $6.06 | $6.06 | 6,700 | — | — |
| 1995-07-17 | $6.06 | $6.06 | 56,400 | — | — |
| 1995-07-14 | $5.98 | $5.98 | 16,300 | — | — |
| 1995-07-13 | $5.81 | $5.81 | 147,900 | — | — |
| 1995-07-12 | $5.63 | $5.62 | 4,900 | — | — |
| 1995-07-11 | $5.75 | $5.75 | 7,200 | — | — |
| 1995-07-10 | $5.75 | $5.75 | 13,100 | — | — |
| 1995-07-07 | $5.81 | $5.81 | 13,200 | — | — |
| 1995-07-06 | $5.88 | $5.87 | 44,200 | — | — |
| 1995-07-05 | $5.81 | $5.81 | 2,600 | — | — |
| 1995-07-03 | $5.75 | $5.75 | 2,400 | — | — |
| 1995-06-30 | $5.94 | $5.94 | 3,100 | — | — |
| 1995-06-29 | $5.75 | $5.75 | 2,000 | — | — |
| 1995-06-28 | $5.81 | $5.81 | 11,400 | — | — |
| 1995-06-27 | $5.81 | $5.81 | 2,800 | — | — |
| 1995-06-26 | $5.94 | $5.94 | 5,400 | — | — |
| 1995-06-23 | $5.94 | $5.94 | 5,800 | — | — |
| 1995-06-22 | $5.75 | $5.75 | 18,800 | — | — |
| 1995-06-21 | $5.88 | $5.87 | 30,400 | — | — |
| 1995-06-20 | $5.75 | $5.75 | 4,900 | — | — |
| 1995-06-19 | $5.94 | $5.94 | 400 | — | — |
| 1995-06-16 | $5.94 | $5.94 | 6,700 | — | — |
| 1995-06-15 | $5.91 | $5.91 | 6,700 | — | — |
| 1995-06-14 | $5.75 | $5.75 | 5,500 | — | — |
| 1995-06-13 | $5.94 | $5.94 | 8,900 | — | — |
| 1995-06-12 | $5.94 | $5.94 | 23,500 | — | — |
| 1995-06-09 | $5.94 | $5.94 | 10,100 | — | — |
| 1995-06-08 | $5.75 | $5.75 | 28,300 | — | — |
| 1995-06-07 | $5.56 | $5.56 | 24,700 | — | — |
| 1995-06-06 | $5.56 | $5.56 | 1,800 | — | — |
| 1995-06-05 | $5.47 | $5.47 | 8,000 | — | — |
| 1995-06-02 | $5.44 | $5.44 | 6,300 | — | — |
| 1995-06-01 | $5.56 | $5.56 | 800 | — | — |
| 1995-05-31 | $5.53 | $5.53 | 32,400 | — | — |
| 1995-05-30 | $5.56 | $5.56 | 15,100 | — | — |
| 1995-05-26 | $5.63 | $5.62 | 1,200 | — | — |
| 1995-05-25 | $5.63 | $5.62 | 15,700 | — | — |
| 1995-05-24 | $5.50 | $5.50 | 32,800 | — | — |
| 1995-05-23 | $5.38 | $5.37 | 10,600 | — | — |
| 1995-05-22 | $5.38 | $5.37 | 74,700 | — | — |
| 1995-05-19 | $5.25 | $5.25 | 19,400 | — | — |
| 1995-05-18 | $5.38 | $5.37 | 15,500 | — | — |
| 1995-05-17 | $5.31 | $5.31 | 115,400 | — | — |
| 1995-05-16 | $5.06 | $5.06 | 13,200 | — | — |
| 1995-05-15 | $5.00 | $5.00 | 19,500 | — | — |
| 1995-05-12 | $4.94 | $4.94 | 4,300 | — | — |
| 1995-05-11 | $5.06 | $5.06 | 5,900 | — | — |
| 1995-05-10 | $4.94 | $4.94 | 17,500 | — | — |
| 1995-05-09 | $4.97 | $4.97 | 0 | — | — |
| 1995-05-08 | $4.97 | $4.97 | 1,400 | — | — |
| 1995-05-05 | $5.06 | $5.06 | 8,200 | — | — |
| 1995-05-04 | $5.13 | $5.12 | 29,500 | — | — |
| 1995-05-03 | $4.95 | $4.95 | 20,800 | — | — |
| 1995-05-02 | $4.81 | $4.81 | 3,500 | — | — |
| 1995-05-01 | $4.75 | $4.75 | 6,500 | — | — |
| 1995-04-28 | $4.72 | $4.72 | 3,500 | — | — |
| 1995-04-27 | $4.75 | $4.75 | 12,000 | — | — |
| 1995-04-26 | $4.75 | $4.75 | 12,500 | — | — |
| 1995-04-25 | $4.63 | $4.62 | 4,000 | — | — |
| 1995-04-24 | $4.44 | $4.44 | 2,500 | — | — |
| 1995-04-21 | $4.50 | $4.50 | 13,800 | — | — |
| 1995-04-20 | $4.63 | $4.62 | 7,800 | — | — |
| 1995-04-19 | $4.63 | $4.62 | 15,000 | — | — |
| 1995-04-18 | $4.66 | $4.66 | 8,400 | — | — |
| 1995-04-17 | $4.56 | $4.56 | 18,400 | — | — |
| 1995-04-13 | $4.69 | $4.69 | 8,000 | — | — |
| 1995-04-12 | $4.69 | $4.69 | 3,800 | — | — |
| 1995-04-11 | $4.88 | $4.88 | 15,400 | — | — |
| 1995-04-10 | $4.69 | $4.69 | 32,800 | — | — |
| 1995-04-07 | $4.75 | $4.75 | 8,100 | — | — |
| 1995-04-06 | $4.67 | $4.67 | 7,600 | — | — |
| 1995-04-05 | $4.75 | $4.75 | 33,300 | — | — |
| 1995-04-04 | $4.81 | $4.81 | 2,500 | — | — |
| 1995-04-03 | $4.88 | $4.88 | 20,100 | — | — |
| 1995-03-31 | $5.00 | $5.00 | 1,600 | — | — |
| 1995-03-30 | $5.00 | $5.00 | 15,100 | — | — |
| 1995-03-29 | $4.94 | $4.94 | 13,300 | — | — |
| 1995-03-28 | $5.06 | $5.06 | 2,200 | — | — |
| 1995-03-27 | $4.81 | $4.81 | 1,700 | — | — |
| 1995-03-24 | $5.06 | $5.06 | 8,100 | — | — |
| 1995-03-23 | $5.00 | $5.00 | 17,200 | — | — |
| 1995-03-22 | $5.00 | $5.00 | 18,800 | — | — |
| 1995-03-21 | $5.00 | $5.00 | 17,300 | — | — |
| 1995-03-20 | $4.94 | $4.94 | 8,200 | — | — |
| 1995-03-17 | $5.06 | $5.06 | 10,900 | — | — |
| 1995-03-16 | $5.06 | $5.06 | 22,500 | — | — |
| 1995-03-15 | $5.00 | $5.00 | 2,000 | — | — |
| 1995-03-14 | $5.00 | $5.00 | 16,000 | — | — |
| 1995-03-13 | $5.00 | $5.00 | 16,200 | — | — |
| 1995-03-10 | $5.00 | $5.00 | 10,700 | — | — |
| 1995-03-09 | $5.06 | $5.06 | 17,200 | — | — |
| 1995-03-08 | $5.06 | $5.06 | 7,700 | — | — |
| 1995-03-07 | $5.00 | $5.00 | 42,400 | — | — |
| 1995-03-06 | $5.38 | $5.37 | 18,400 | — | — |
| 1995-03-03 | $5.44 | $5.44 | 10,300 | — | — |
| 1995-03-02 | $5.44 | $5.44 | 3,400 | — | — |
| 1995-03-01 | $5.44 | $5.44 | 4,700 | — | — |
| 1995-02-28 | $5.56 | $5.56 | 15,300 | — | — |
| 1995-02-27 | $5.50 | $5.50 | 13,100 | — | — |
| 1995-02-24 | $5.56 | $5.56 | 41,200 | — | — |
| 1995-02-23 | $5.44 | $5.44 | 5,900 | — | — |
| 1995-02-22 | $5.44 | $5.44 | 13,100 | — | — |
| 1995-02-21 | $5.44 | $5.44 | 25,800 | — | — |
| 1995-02-17 | $5.31 | $5.31 | 24,300 | — | — |
| 1995-02-16 | $5.31 | $5.31 | 42,900 | — | — |
| 1995-02-15 | $5.31 | $5.31 | 36,800 | — | — |
| 1995-02-14 | $5.19 | $5.19 | 37,800 | — | — |
| 1995-02-13 | $5.00 | $5.00 | 7,200 | — | — |
| 1995-02-10 | $4.94 | $4.94 | 20,300 | — | — |
| 1995-02-09 | $4.94 | $4.94 | 7,300 | — | — |
| 1995-02-08 | $4.75 | $4.75 | 4,200 | — | — |
| 1995-02-07 | $4.94 | $4.94 | 3,000 | — | — |
| 1995-02-06 | $4.88 | $4.88 | 37,600 | — | — |
| 1995-02-03 | $4.81 | $4.81 | 40,900 | — | — |
| 1995-02-02 | $4.63 | $4.62 | 35,200 | — | — |
| 1995-02-01 | $4.63 | $4.62 | 21,500 | — | — |
| 1995-01-31 | $4.50 | $4.50 | 14,500 | — | — |
| 1995-01-30 | $4.31 | $4.31 | 4,000 | — | — |
| 1995-01-27 | $4.38 | $4.37 | 2,000 | — | — |
| 1995-01-26 | $4.28 | $4.28 | 7,200 | — | — |
| 1995-01-25 | $4.25 | $4.25 | 8,400 | — | — |
| 1995-01-24 | $4.25 | $4.25 | 10,300 | — | — |
| 1995-01-23 | $4.25 | $4.25 | 3,200 | — | — |
| 1995-01-20 | $4.23 | $4.23 | 200 | — | — |
| 1995-01-19 | $4.25 | $4.25 | 20,900 | — | — |
| 1995-01-18 | $4.19 | $4.19 | 200 | — | — |
| 1995-01-17 | $4.19 | $4.19 | 5,100 | — | — |
| 1995-01-16 | $4.19 | $4.19 | 1,400 | — | — |
| 1995-01-13 | $4.31 | $4.31 | 6,400 | — | — |
| 1995-01-12 | $4.06 | $4.06 | 20,400 | — | — |
| 1995-01-11 | $4.19 | $4.19 | 46,500 | — | — |
| 1995-01-10 | $4.00 | $4.00 | 10,800 | — | — |
| 1995-01-09 | $4.00 | $4.00 | 3,300 | — | — |
| 1995-01-06 | $3.81 | $3.81 | 19,400 | — | — |
| 1995-01-05 | $3.88 | $3.87 | 26,500 | — | — |
| 1995-01-04 | $3.75 | $3.75 | 24,900 | — | — |
| 1995-01-03 | $4.00 | $4.00 | 17,300 | — | — |