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
- 1987-08-12 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 | $6.67 | $6.74 | 813,600 | — | — |
| 1995-12-28 | $6.50 | $6.57 | 432,600 | — | — |
| 1995-12-27 | $6.48 | $6.55 | 909,000 | — | — |
| 1995-12-26 | $6.58 | $6.66 | 208,200 | — | — |
| 1995-12-22 | $6.58 | $6.64 | 171,000 | — | — |
| 1995-12-21 | $6.56 | $6.62 | 300,600 | — | — |
| 1995-12-20 | $6.52 | $6.58 | 492,000 | — | — |
| 1995-12-19 | $6.58 | $6.64 | 1,067,400 | — | — |
| 1995-12-18 | $6.56 | $6.62 | 1,183,200 | — | — |
| 1995-12-15 | $6.48 | $6.54 | 2,982,600 | — | — |
| 1995-12-14 | $6.29 | $6.35 | 126,600 | — | — |
| 1995-12-13 | $6.31 | $6.37 | 88,800 | — | — |
| 1995-12-12 | $6.21 | $6.27 | 124,800 | — | — |
| 1995-12-11 | $6.29 | $6.35 | 541,800 | — | — |
| 1995-12-08 | $6.13 | $6.18 | 570,600 | — | — |
| 1995-12-07 | $6.29 | $6.35 | 748,800 | — | — |
| 1995-12-06 | $6.33 | $6.39 | 388,800 | — | — |
| 1995-12-05 | $6.29 | $6.35 | 778,800 | — | — |
| 1995-12-04 | $6.23 | $6.29 | 479,400 | — | — |
| 1995-12-01 | $6.15 | $6.20 | 1,777,800 | — | — |
| 1995-11-30 | $5.98 | $6.03 | 436,800 | — | — |
| 1995-11-29 | $5.94 | $5.99 | 405,600 | — | — |
| 1995-11-28 | $5.92 | $5.97 | 76,200 | — | — |
| 1995-11-27 | $5.96 | $6.01 | 603,000 | — | — |
| 1995-11-24 | $5.92 | $5.97 | 315,000 | — | — |
| 1995-11-22 | $5.92 | $5.97 | 406,200 | — | — |
| 1995-11-21 | $6.00 | $6.06 | 257,400 | — | — |
| 1995-11-20 | $5.98 | $6.03 | 316,200 | — | — |
| 1995-11-17 | $5.98 | $6.03 | 580,800 | — | — |
| 1995-11-16 | $6.03 | $6.09 | 192,000 | — | — |
| 1995-11-15 | $6.00 | $6.06 | 307,200 | — | — |
| 1995-11-14 | $6.08 | $6.14 | 1,009,200 | — | — |
| 1995-11-13 | $6.15 | $6.20 | 169,200 | — | — |
| 1995-11-10 | $6.15 | $6.20 | 580,800 | — | — |
| 1995-11-09 | $6.06 | $6.12 | 765,000 | — | — |
| 1995-11-08 | $6.06 | $6.12 | 223,200 | — | — |
| 1995-11-07 | $5.98 | $6.03 | 238,200 | — | — |
| 1995-11-06 | $5.96 | $6.01 | 42,000 | — | — |
| 1995-11-03 | $6.02 | $6.08 | 848,400 | — | — |
| 1995-11-02 | $5.75 | $5.80 | 788,400 | — | — |
| 1995-11-01 | $5.83 | $5.89 | 271,200 | — | — |
| 1995-10-31 | $5.75 | $5.80 | 271,200 | — | — |
| 1995-10-30 | $5.75 | $5.80 | 432,000 | — | — |
| 1995-10-27 | $5.79 | $5.85 | 419,400 | — | — |
| 1995-10-26 | $5.75 | $5.80 | 174,000 | — | — |
| 1995-10-25 | $5.83 | $5.89 | 537,600 | — | — |
| 1995-10-24 | $5.71 | $5.76 | 343,800 | — | — |
| 1995-10-23 | $5.71 | $5.76 | 97,800 | — | — |
| 1995-10-20 | $5.71 | $5.76 | 292,800 | — | — |
| 1995-10-19 | $5.71 | $5.76 | 253,200 | — | — |
| 1995-10-18 | $5.81 | $5.87 | 339,600 | — | — |
| 1995-10-17 | $5.69 | $5.74 | 118,200 | — | — |
| 1995-10-16 | $5.67 | $5.72 | 85,800 | — | — |
| 1995-10-13 | $5.67 | $5.72 | 1,185,000 | — | — |
| 1995-10-12 | $5.75 | $5.80 | 65,400 | — | — |
| 1995-10-11 | $5.68 | $5.73 | 559,200 | — | — |
| 1995-10-10 | $5.67 | $5.72 | 478,200 | — | — |
| 1995-10-09 | $5.67 | $5.72 | 1,141,200 | — | — |
| 1995-10-06 | $5.66 | $5.71 | 633,600 | — | — |
| 1995-10-05 | $5.67 | $5.72 | 396,000 | — | — |
| 1995-10-04 | $5.65 | $5.70 | 700,800 | — | — |
| 1995-10-03 | $5.71 | $5.76 | 226,800 | — | — |
| 1995-10-02 | $5.72 | $5.77 | 534,600 | — | — |
| 1995-09-29 | $5.75 | $5.79 | 639,600 | — | — |
| 1995-09-28 | $5.74 | $5.78 | 388,200 | — | — |
| 1995-09-27 | $5.63 | $5.66 | 1,348,800 | — | — |
| 1995-09-26 | $5.63 | $5.66 | 1,660,200 | — | — |
| 1995-09-25 | $5.67 | $5.71 | 285,000 | — | — |
| 1995-09-22 | $5.77 | $5.81 | 80,400 | — | — |
| 1995-09-21 | $5.83 | $5.87 | 282,600 | — | — |
| 1995-09-20 | $5.94 | $5.98 | 1,104,600 | — | — |
| 1995-09-19 | $6.02 | $6.06 | 1,343,400 | — | — |
| 1995-09-18 | $5.66 | $5.70 | 526,200 | — | — |
| 1995-09-15 | $5.67 | $5.71 | 1,056,000 | — | — |
| 1995-09-14 | $5.65 | $5.69 | 4,692,000 | — | — |
| 1995-09-13 | $5.54 | $5.58 | 1,191,000 | — | — |
| 1995-09-12 | $5.58 | $5.62 | 1,994,400 | — | — |
| 1995-09-11 | $5.54 | $5.58 | 2,617,200 | — | — |
| 1995-09-08 | $5.63 | $5.66 | 3,469,200 | — | — |
| 1995-09-07 | $5.58 | $5.62 | 5,290,800 | — | — |
| 1995-09-06 | $5.88 | $5.92 | 1,777,200 | — | — |
| 1995-09-05 | $6.17 | $6.21 | 1,066,200 | — | — |
| 1995-09-01 | $6.18 | $6.22 | 306,600 | — | — |
| 1995-08-31 | $6.21 | $6.25 | 675,600 | — | — |
| 1995-08-30 | $6.21 | $6.25 | 831,600 | — | — |
| 1995-08-29 | $6.17 | $6.21 | 731,400 | — | — |
| 1995-08-28 | $6.22 | $6.26 | 450,000 | — | — |
| 1995-08-25 | $6.19 | $6.23 | 337,200 | — | — |
| 1995-08-24 | $6.21 | $6.25 | 628,800 | — | — |
| 1995-08-23 | $6.10 | $6.15 | 385,800 | — | — |
| 1995-08-22 | $6.10 | $6.15 | 620,400 | — | — |
| 1995-08-21 | $6.08 | $6.13 | 209,400 | — | — |
| 1995-08-18 | $6.08 | $6.13 | 930,000 | — | — |
| 1995-08-17 | $6.02 | $6.06 | 1,612,200 | — | — |
| 1995-08-16 | $6.02 | $6.06 | 309,600 | — | — |
| 1995-08-15 | $6.00 | $6.04 | 196,200 | — | — |
| 1995-08-14 | $6.02 | $6.06 | 482,400 | — | — |
| 1995-08-11 | $5.94 | $5.98 | 637,200 | — | — |
| 1995-08-10 | $5.96 | $6.00 | 529,800 | — | — |
| 1995-08-09 | $6.04 | $6.08 | 679,800 | — | — |
| 1995-08-08 | $6.10 | $6.15 | 286,800 | — | — |
| 1995-08-07 | $6.10 | $6.15 | 218,400 | — | — |
| 1995-08-04 | $6.10 | $6.15 | 357,600 | — | — |
| 1995-08-03 | $6.08 | $6.13 | 577,800 | — | — |
| 1995-08-02 | $6.15 | $6.19 | 533,400 | — | — |
| 1995-08-01 | $6.15 | $6.19 | 215,400 | — | — |
| 1995-07-31 | $6.23 | $6.27 | 427,200 | — | — |
| 1995-07-28 | $6.29 | $6.34 | 1,007,400 | — | — |
| 1995-07-27 | $6.40 | $6.44 | 404,400 | — | — |
| 1995-07-26 | $6.34 | $6.39 | 342,000 | — | — |
| 1995-07-25 | $6.38 | $6.42 | 939,000 | — | — |
| 1995-07-24 | $6.38 | $6.42 | 389,400 | — | — |
| 1995-07-21 | $6.33 | $6.38 | 345,600 | — | — |
| 1995-07-20 | $6.40 | $6.44 | 577,800 | — | — |
| 1995-07-19 | $6.44 | $6.48 | 888,600 | — | — |
| 1995-07-18 | $6.58 | $6.63 | 926,400 | — | — |
| 1995-07-17 | $6.65 | $6.69 | 556,200 | — | — |
| 1995-07-14 | $6.60 | $6.65 | 1,264,200 | — | — |
| 1995-07-13 | $6.54 | $6.59 | 1,834,200 | — | — |
| 1995-07-12 | $6.40 | $6.44 | 2,176,200 | — | — |
| 1995-07-11 | $6.25 | $6.29 | 886,200 | — | — |
| 1995-07-10 | $6.02 | $6.06 | 1,441,800 | — | — |
| 1995-07-07 | $5.94 | $5.98 | 600,000 | — | — |
| 1995-07-06 | $5.98 | $6.02 | 148,800 | — | — |
| 1995-07-05 | $5.99 | $6.03 | 1,647,600 | — | — |
| 1995-07-03 | $6.00 | $6.04 | 288,600 | — | — |
| 1995-06-30 | $6.00 | $6.04 | 311,400 | — | — |
| 1995-06-29 | $6.00 | $6.04 | 398,400 | — | — |
| 1995-06-28 | $6.02 | $6.06 | 603,600 | — | — |
| 1995-06-27 | $5.96 | $5.99 | 1,416,000 | — | — |
| 1995-06-26 | $6.00 | $6.03 | 690,600 | — | — |
| 1995-06-23 | $6.00 | $6.03 | 119,400 | — | — |
| 1995-06-22 | $5.93 | $5.96 | 415,200 | — | — |
| 1995-06-21 | $5.94 | $5.97 | 86,400 | — | — |
| 1995-06-20 | $5.90 | $5.93 | 294,600 | — | — |
| 1995-06-19 | $5.92 | $5.95 | 255,600 | — | — |
| 1995-06-16 | $5.92 | $5.95 | 544,800 | — | — |
| 1995-06-15 | $5.96 | $5.99 | 262,200 | — | — |
| 1995-06-14 | $6.02 | $6.05 | 188,400 | — | — |
| 1995-06-13 | $6.02 | $6.05 | 139,800 | — | — |
| 1995-06-12 | $6.02 | $6.05 | 248,400 | — | — |
| 1995-06-09 | $6.04 | $6.07 | 302,400 | — | — |
| 1995-06-08 | $6.08 | $6.11 | 231,000 | — | — |
| 1995-06-07 | $6.06 | $6.09 | 319,200 | — | — |
| 1995-06-06 | $6.08 | $6.11 | 742,200 | — | — |
| 1995-06-05 | $6.04 | $6.07 | 457,200 | — | — |
| 1995-06-02 | $5.94 | $5.97 | 616,800 | — | — |
| 1995-06-01 | $6.00 | $6.03 | 325,800 | — | — |
| 1995-05-31 | $6.00 | $6.03 | 567,600 | — | — |
| 1995-05-30 | $5.90 | $5.93 | 447,000 | — | — |
| 1995-05-26 | $5.83 | $5.86 | 234,000 | — | — |
| 1995-05-25 | $5.85 | $5.88 | 346,800 | — | — |
| 1995-05-24 | $5.83 | $5.86 | 1,366,800 | — | — |
| 1995-05-23 | $5.81 | $5.84 | 864,000 | — | — |
| 1995-05-22 | $5.85 | $5.88 | 192,600 | — | — |
| 1995-05-19 | $5.79 | $5.82 | 94,200 | — | — |
| 1995-05-18 | $5.85 | $5.88 | 309,000 | — | — |
| 1995-05-17 | $5.85 | $5.88 | 282,600 | — | — |
| 1995-05-16 | $5.92 | $5.95 | 792,600 | — | — |
| 1995-05-15 | $5.85 | $5.88 | 214,200 | — | — |
| 1995-05-12 | $5.79 | $5.82 | 1,888,800 | — | — |
| 1995-05-11 | $5.83 | $5.86 | 474,600 | — | — |
| 1995-05-10 | $5.77 | $5.80 | 148,200 | — | — |
| 1995-05-09 | $5.77 | $5.80 | 137,400 | — | — |
| 1995-05-08 | $5.85 | $5.88 | 392,400 | — | — |
| 1995-05-05 | $5.81 | $5.84 | 228,600 | — | — |
| 1995-05-04 | $5.89 | $5.91 | 1,562,400 | — | — |
| 1995-05-03 | $5.92 | $5.95 | 1,307,400 | — | — |
| 1995-05-02 | $5.88 | $5.90 | 481,200 | — | — |
| 1995-05-01 | $5.88 | $5.90 | 175,200 | — | — |
| 1995-04-28 | $5.88 | $5.90 | 556,800 | — | — |
| 1995-04-27 | $5.96 | $5.99 | 85,800 | — | — |
| 1995-04-26 | $5.85 | $5.88 | 288,000 | — | — |
| 1995-04-25 | $5.92 | $5.95 | 853,800 | — | — |
| 1995-04-24 | $5.99 | $6.02 | 228,000 | — | — |
| 1995-04-21 | $6.00 | $6.03 | 112,800 | — | — |
| 1995-04-20 | $6.05 | $6.08 | 230,400 | — | — |
| 1995-04-19 | $6.06 | $6.09 | 780,000 | — | — |
| 1995-04-18 | $6.08 | $6.11 | 568,200 | — | — |
| 1995-04-17 | $6.04 | $6.07 | 847,200 | — | — |
| 1995-04-13 | $5.98 | $6.01 | 395,400 | — | — |
| 1995-04-12 | $5.88 | $5.90 | 714,000 | — | — |
| 1995-04-11 | $5.83 | $5.86 | 792,600 | — | — |
| 1995-04-10 | $5.77 | $5.80 | 270,000 | — | — |
| 1995-04-07 | $5.83 | $5.86 | 848,400 | — | — |
| 1995-04-06 | $5.77 | $5.80 | 218,400 | — | — |
| 1995-04-05 | $5.83 | $5.86 | 1,780,800 | — | — |
| 1995-04-04 | $5.71 | $5.74 | 484,800 | — | — |
| 1995-04-03 | $5.79 | $5.82 | 412,200 | — | — |
| 1995-03-31 | $5.79 | $5.82 | 790,800 | — | — |
| 1995-03-30 | $5.77 | $5.80 | 634,200 | — | — |
| 1995-03-29 | $5.79 | $5.82 | 415,200 | — | — |
| 1995-03-28 | $5.85 | $5.88 | 587,400 | — | — |
| 1995-03-27 | $5.83 | $5.86 | 354,600 | — | — |
| 1995-03-24 | $5.79 | $5.81 | 479,400 | — | — |
| 1995-03-23 | $5.79 | $5.81 | 386,400 | — | — |
| 1995-03-22 | $5.83 | $5.85 | 225,600 | — | — |
| 1995-03-21 | $5.83 | $5.85 | 313,200 | — | — |
| 1995-03-20 | $5.85 | $5.87 | 178,200 | — | — |
| 1995-03-17 | $5.85 | $5.87 | 568,800 | — | — |
| 1995-03-16 | $5.88 | $5.89 | 752,400 | — | — |
| 1995-03-15 | $5.88 | $5.89 | 591,600 | — | — |
| 1995-03-14 | $5.92 | $5.93 | 876,600 | — | — |
| 1995-03-13 | $5.79 | $5.81 | 616,200 | — | — |
| 1995-03-10 | $5.85 | $5.87 | 395,400 | — | — |
| 1995-03-09 | $5.82 | $5.84 | 799,200 | — | — |
| 1995-03-08 | $5.80 | $5.82 | 857,400 | — | — |
| 1995-03-07 | $5.83 | $5.85 | 994,200 | — | — |
| 1995-03-06 | $5.58 | $5.60 | 1,802,400 | — | — |
| 1995-03-03 | $5.52 | $5.54 | 723,600 | — | — |
| 1995-03-02 | $5.50 | $5.52 | 506,400 | — | — |
| 1995-03-01 | $5.54 | $5.56 | 198,000 | — | — |
| 1995-02-28 | $5.54 | $5.56 | 286,800 | — | — |
| 1995-02-27 | $5.51 | $5.53 | 587,400 | — | — |
| 1995-02-24 | $5.50 | $5.52 | 1,185,000 | — | — |
| 1995-02-23 | $5.48 | $5.49 | 1,018,800 | — | — |
| 1995-02-22 | $5.48 | $5.49 | 798,000 | — | — |
| 1995-02-21 | $5.50 | $5.52 | 150,000 | — | — |
| 1995-02-17 | $5.48 | $5.49 | 834,000 | — | — |
| 1995-02-16 | $5.52 | $5.54 | 961,200 | — | — |
| 1995-02-15 | $5.52 | $5.54 | 914,400 | — | — |
| 1995-02-14 | $5.54 | $5.56 | 924,000 | — | — |
| 1995-02-13 | $5.54 | $5.56 | 1,502,400 | — | — |
| 1995-02-10 | $5.50 | $5.52 | 4,617,600 | — | — |
| 1995-02-09 | $5.46 | $5.47 | 12,391,200 | — | — |
| 1995-02-08 | $5.90 | $5.91 | 861,000 | — | — |
| 1995-02-07 | $5.88 | $5.89 | 537,000 | — | — |
| 1995-02-06 | $5.81 | $5.83 | 1,157,400 | — | — |
| 1995-02-03 | $5.83 | $5.85 | 877,200 | — | — |
| 1995-02-02 | $5.77 | $5.79 | 248,400 | — | — |
| 1995-02-01 | $5.79 | $5.81 | 230,400 | — | — |
| 1995-01-31 | $5.83 | $5.85 | 324,600 | — | — |
| 1995-01-30 | $5.75 | $5.77 | 276,600 | — | — |
| 1995-01-27 | $5.67 | $5.68 | 403,200 | — | — |
| 1995-01-26 | $5.54 | $5.56 | 534,000 | — | — |
| 1995-01-25 | $5.67 | $5.68 | 1,054,800 | — | — |
| 1995-01-24 | $5.61 | $5.63 | 600,600 | — | — |
| 1995-01-23 | $5.63 | $5.64 | 1,144,200 | — | — |
| 1995-01-20 | $5.75 | $5.77 | 606,000 | — | — |
| 1995-01-19 | $5.83 | $5.85 | 223,800 | — | — |
| 1995-01-18 | $6.00 | $6.02 | 1,332,600 | — | — |
| 1995-01-17 | $6.00 | $6.02 | 3,516,600 | — | — |
| 1995-01-16 | $5.83 | $5.85 | 637,200 | — | — |
| 1995-01-13 | $5.67 | $5.68 | 876,600 | — | — |
| 1995-01-12 | $5.67 | $5.68 | 796,800 | — | — |
| 1995-01-11 | $5.65 | $5.66 | 2,749,200 | — | — |
| 1995-01-10 | $5.52 | $5.54 | 585,000 | — | — |
| 1995-01-09 | $5.46 | $5.47 | 285,600 | — | — |
| 1995-01-06 | $5.54 | $5.56 | 1,126,200 | — | — |
| 1995-01-05 | $5.31 | $5.33 | 708,000 | — | — |
| 1995-01-04 | $5.29 | $5.31 | 1,152,600 | — | — |
| 1995-01-03 | $5.29 | $5.31 | 270,000 | — | — |