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
- 1980-03-17 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 | $8.50 | $9.80 | 53,700 | — | — |
| 1995-12-28 | $8.25 | $9.51 | 40,200 | — | — |
| 1995-12-27 | $8.17 | $9.42 | 44,850 | — | — |
| 1995-12-26 | $8.17 | $9.42 | 61,800 | — | — |
| 1995-12-22 | $8.17 | $9.42 | 51,750 | — | — |
| 1995-12-21 | $8.25 | $9.51 | 212,400 | — | — |
| 1995-12-20 | $8.33 | $9.61 | 36,900 | — | — |
| 1995-12-19 | $8.17 | $9.38 | 152,850 | — | — |
| 1995-12-18 | $8.42 | $9.67 | 62,100 | — | — |
| 1995-12-15 | $8.58 | $9.86 | 65,250 | — | — |
| 1995-12-14 | $8.42 | $9.67 | 51,600 | — | — |
| 1995-12-13 | $8.42 | $9.67 | 45,150 | — | — |
| 1995-12-12 | $8.42 | $9.67 | 50,250 | — | — |
| 1995-12-11 | $8.42 | $9.67 | 60,900 | — | — |
| 1995-12-08 | $8.50 | $9.76 | 52,200 | — | — |
| 1995-12-07 | $8.58 | $9.86 | 172,200 | — | — |
| 1995-12-06 | $8.67 | $9.96 | 90,750 | — | — |
| 1995-12-05 | $8.75 | $10.05 | 79,950 | — | — |
| 1995-12-04 | $8.83 | $10.15 | 47,400 | — | — |
| 1995-12-01 | $8.92 | $10.24 | 72,450 | — | — |
| 1995-11-30 | $8.67 | $9.96 | 639,000 | — | — |
| 1995-11-29 | $8.58 | $9.86 | 157,350 | — | — |
| 1995-11-28 | $8.83 | $10.15 | 197,400 | — | — |
| 1995-11-27 | $8.58 | $9.86 | 40,500 | — | — |
| 1995-11-24 | $8.58 | $9.86 | 18,150 | — | — |
| 1995-11-22 | $8.67 | $9.96 | 37,800 | — | — |
| 1995-11-21 | $8.75 | $10.05 | 113,250 | — | — |
| 1995-11-20 | $8.67 | $9.96 | 65,850 | — | — |
| 1995-11-17 | $8.67 | $9.96 | 373,650 | — | — |
| 1995-11-16 | $8.58 | $9.86 | 32,400 | — | — |
| 1995-11-15 | $8.67 | $9.96 | 338,250 | — | — |
| 1995-11-14 | $8.67 | $9.96 | 82,800 | — | — |
| 1995-11-13 | $8.58 | $9.86 | 110,400 | — | — |
| 1995-11-10 | $8.08 | $9.29 | 31,500 | — | — |
| 1995-11-09 | $8.08 | $9.29 | 93,600 | — | — |
| 1995-11-08 | $7.83 | $9.00 | 129,900 | — | — |
| 1995-11-07 | $7.75 | $8.90 | 140,400 | — | — |
| 1995-11-06 | $7.83 | $9.00 | 40,050 | — | — |
| 1995-11-03 | $7.92 | $9.09 | 58,650 | — | — |
| 1995-11-02 | $7.92 | $9.09 | 66,750 | — | — |
| 1995-11-01 | $7.83 | $9.00 | 104,250 | — | — |
| 1995-10-31 | $7.92 | $9.09 | 37,500 | — | — |
| 1995-10-30 | $7.92 | $9.09 | 106,650 | — | — |
| 1995-10-27 | $7.92 | $9.09 | 91,200 | — | — |
| 1995-10-26 | $8.00 | $9.19 | 48,750 | — | — |
| 1995-10-25 | $8.00 | $9.19 | 76,950 | — | — |
| 1995-10-24 | $8.08 | $9.29 | 85,800 | — | — |
| 1995-10-23 | $8.00 | $9.19 | 45,900 | — | — |
| 1995-10-20 | $8.17 | $9.38 | 165,750 | — | — |
| 1995-10-19 | $8.50 | $9.76 | 41,700 | — | — |
| 1995-10-18 | $8.50 | $9.76 | 70,350 | — | — |
| 1995-10-17 | $8.50 | $9.76 | 35,100 | — | — |
| 1995-10-16 | $8.50 | $9.76 | 31,050 | — | — |
| 1995-10-13 | $8.58 | $9.86 | 18,150 | — | — |
| 1995-10-12 | $8.50 | $9.76 | 29,100 | — | — |
| 1995-10-11 | $8.67 | $9.96 | 108,150 | — | — |
| 1995-10-10 | $8.58 | $9.86 | 10,800 | — | — |
| 1995-10-09 | $8.58 | $9.86 | 70,050 | — | — |
| 1995-10-06 | $8.50 | $9.76 | 32,250 | — | — |
| 1995-10-05 | $8.50 | $9.76 | 36,750 | — | — |
| 1995-10-04 | $8.42 | $9.67 | 21,150 | — | — |
| 1995-10-03 | $8.42 | $9.67 | 37,500 | — | — |
| 1995-10-02 | $8.42 | $9.67 | 52,650 | — | — |
| 1995-09-29 | $8.50 | $9.76 | 98,850 | — | — |
| 1995-09-28 | $8.50 | $9.76 | 37,200 | — | — |
| 1995-09-27 | $8.58 | $9.86 | 108,150 | — | — |
| 1995-09-26 | $8.67 | $9.96 | 56,400 | — | — |
| 1995-09-25 | $8.67 | $9.96 | 152,850 | — | — |
| 1995-09-22 | $8.67 | $9.96 | 45,600 | — | — |
| 1995-09-21 | $8.67 | $9.96 | 115,950 | — | — |
| 1995-09-20 | $8.58 | $9.86 | 63,750 | — | — |
| 1995-09-19 | $8.67 | $9.96 | 222,300 | — | — |
| 1995-09-18 | $8.75 | $10.05 | 132,450 | — | — |
| 1995-09-15 | $8.42 | $9.67 | 408,150 | — | — |
| 1995-09-14 | $9.67 | $11.10 | 101,250 | — | — |
| 1995-09-13 | $9.75 | $11.20 | 34,050 | — | — |
| 1995-09-12 | $9.67 | $11.07 | 98,100 | — | — |
| 1995-09-11 | $9.42 | $10.78 | 36,900 | — | — |
| 1995-09-08 | $9.50 | $10.88 | 22,200 | — | — |
| 1995-09-07 | $9.33 | $10.69 | 124,650 | — | — |
| 1995-09-06 | $9.33 | $10.69 | 81,150 | — | — |
| 1995-09-05 | $9.33 | $10.69 | 102,750 | — | — |
| 1995-09-01 | $9.67 | $11.07 | 11,100 | — | — |
| 1995-08-31 | $9.67 | $11.07 | 37,500 | — | — |
| 1995-08-30 | $9.67 | $11.07 | 74,400 | — | — |
| 1995-08-29 | $9.67 | $11.07 | 51,600 | — | — |
| 1995-08-28 | $9.58 | $10.97 | 87,750 | — | — |
| 1995-08-25 | $9.75 | $11.17 | 68,400 | — | — |
| 1995-08-24 | $9.67 | $11.07 | 69,000 | — | — |
| 1995-08-23 | $9.83 | $11.26 | 123,150 | — | — |
| 1995-08-22 | $9.83 | $11.26 | 109,050 | — | — |
| 1995-08-21 | $9.67 | $11.07 | 82,500 | — | — |
| 1995-08-18 | $9.42 | $10.78 | 26,100 | — | — |
| 1995-08-17 | $9.33 | $10.69 | 55,200 | — | — |
| 1995-08-16 | $9.42 | $10.78 | 25,500 | — | — |
| 1995-08-15 | $9.42 | $10.78 | 48,750 | — | — |
| 1995-08-14 | $9.50 | $10.88 | 123,750 | — | — |
| 1995-08-11 | $9.33 | $10.69 | 27,750 | — | — |
| 1995-08-10 | $9.42 | $10.78 | 11,400 | — | — |
| 1995-08-09 | $9.33 | $10.69 | 48,300 | — | — |
| 1995-08-08 | $9.25 | $10.59 | 46,800 | — | — |
| 1995-08-07 | $9.33 | $10.69 | 115,050 | — | — |
| 1995-08-04 | $9.42 | $10.78 | 31,800 | — | — |
| 1995-08-03 | $9.33 | $10.69 | 42,300 | — | — |
| 1995-08-02 | $9.42 | $10.78 | 19,650 | — | — |
| 1995-08-01 | $9.50 | $10.88 | 53,400 | — | — |
| 1995-07-31 | $9.50 | $10.88 | 87,450 | — | — |
| 1995-07-28 | $9.25 | $10.59 | 38,250 | — | — |
| 1995-07-27 | $9.25 | $10.59 | 116,550 | — | — |
| 1995-07-26 | $8.75 | $10.02 | 99,000 | — | — |
| 1995-07-25 | $8.58 | $9.83 | 247,050 | — | — |
| 1995-07-24 | $8.50 | $9.73 | 124,950 | — | — |
| 1995-07-21 | $8.33 | $9.54 | 59,700 | — | — |
| 1995-07-20 | $8.25 | $9.45 | 85,200 | — | — |
| 1995-07-19 | $8.08 | $9.26 | 98,100 | — | — |
| 1995-07-18 | $8.25 | $9.45 | 129,300 | — | — |
| 1995-07-17 | $8.25 | $9.45 | 101,400 | — | — |
| 1995-07-14 | $8.17 | $9.35 | 103,050 | — | — |
| 1995-07-13 | $8.33 | $9.54 | 91,200 | — | — |
| 1995-07-12 | $8.33 | $9.54 | 72,150 | — | — |
| 1995-07-11 | $8.42 | $9.64 | 75,150 | — | — |
| 1995-07-10 | $8.42 | $9.64 | 96,750 | — | — |
| 1995-07-07 | $8.42 | $9.64 | 107,850 | — | — |
| 1995-07-06 | $8.42 | $9.64 | 57,750 | — | — |
| 1995-07-05 | $8.42 | $9.64 | 59,850 | — | — |
| 1995-07-03 | $8.33 | $9.54 | 27,750 | — | — |
| 1995-06-30 | $8.33 | $9.54 | 82,950 | — | — |
| 1995-06-29 | $8.17 | $9.35 | 34,500 | — | — |
| 1995-06-28 | $8.25 | $9.45 | 127,200 | — | — |
| 1995-06-27 | $8.08 | $9.26 | 117,600 | — | — |
| 1995-06-26 | $8.33 | $9.54 | 59,400 | — | — |
| 1995-06-23 | $8.50 | $9.73 | 48,900 | — | — |
| 1995-06-22 | $8.50 | $9.73 | 180,000 | — | — |
| 1995-06-21 | $8.33 | $9.54 | 276,000 | — | — |
| 1995-06-20 | $8.08 | $9.26 | 697,050 | — | — |
| 1995-06-19 | $8.17 | $9.35 | 530,700 | — | — |
| 1995-06-16 | $7.83 | $8.97 | 2,672,400 | — | — |
| 1995-06-15 | $8.92 | $10.21 | 144,300 | — | — |
| 1995-06-14 | $8.67 | $9.92 | 108,750 | — | — |
| 1995-06-13 | $8.58 | $9.83 | 328,200 | — | — |
| 1995-06-12 | $8.58 | $9.80 | 189,750 | — | — |
| 1995-06-09 | $8.67 | $9.89 | 43,650 | — | — |
| 1995-06-08 | $8.58 | $9.80 | 142,500 | — | — |
| 1995-06-07 | $8.67 | $9.89 | 368,850 | — | — |
| 1995-06-06 | $8.75 | $9.99 | 69,750 | — | — |
| 1995-06-05 | $8.75 | $9.99 | 63,150 | — | — |
| 1995-06-02 | $8.67 | $9.89 | 104,250 | — | — |
| 1995-06-01 | $8.67 | $9.89 | 76,950 | — | — |
| 1995-05-31 | $8.67 | $9.89 | 64,650 | — | — |
| 1995-05-30 | $8.67 | $9.89 | 165,900 | — | — |
| 1995-05-26 | $9.08 | $10.37 | 50,550 | — | — |
| 1995-05-25 | $9.08 | $10.37 | 33,150 | — | — |
| 1995-05-24 | $9.08 | $10.37 | 164,250 | — | — |
| 1995-05-23 | $8.92 | $10.18 | 117,600 | — | — |
| 1995-05-22 | $8.83 | $10.08 | 136,050 | — | — |
| 1995-05-19 | $8.83 | $10.08 | 23,700 | — | — |
| 1995-05-18 | $9.00 | $10.27 | 39,600 | — | — |
| 1995-05-17 | $9.08 | $10.37 | 81,900 | — | — |
| 1995-05-16 | $9.17 | $10.46 | 36,450 | — | — |
| 1995-05-15 | $9.25 | $10.56 | 137,400 | — | — |
| 1995-05-12 | $9.25 | $10.56 | 130,050 | — | — |
| 1995-05-11 | $9.25 | $10.56 | 145,350 | — | — |
| 1995-05-10 | $9.25 | $10.56 | 45,300 | — | — |
| 1995-05-09 | $9.25 | $10.56 | 98,250 | — | — |
| 1995-05-08 | $9.42 | $10.75 | 141,600 | — | — |
| 1995-05-05 | $9.42 | $10.75 | 22,650 | — | — |
| 1995-05-04 | $9.33 | $10.65 | 151,500 | — | — |
| 1995-05-03 | $9.33 | $10.65 | 370,500 | — | — |
| 1995-05-02 | $9.00 | $10.27 | 214,050 | — | — |
| 1995-05-01 | $8.83 | $10.08 | 28,800 | — | — |
| 1995-04-28 | $9.00 | $10.27 | 60,600 | — | — |
| 1995-04-27 | $9.08 | $10.37 | 114,750 | — | — |
| 1995-04-26 | $9.00 | $10.27 | 72,150 | — | — |
| 1995-04-25 | $9.08 | $10.37 | 74,100 | — | — |
| 1995-04-24 | $9.08 | $10.37 | 46,500 | — | — |
| 1995-04-21 | $9.17 | $10.46 | 117,750 | — | — |
| 1995-04-20 | $8.92 | $10.18 | 131,250 | — | — |
| 1995-04-19 | $9.00 | $10.27 | 133,650 | — | — |
| 1995-04-18 | $9.08 | $10.37 | 64,950 | — | — |
| 1995-04-17 | $8.92 | $10.18 | 71,400 | — | — |
| 1995-04-13 | $8.83 | $10.08 | 941,550 | — | — |
| 1995-04-12 | $8.75 | $9.99 | 188,400 | — | — |
| 1995-04-11 | $8.75 | $9.99 | 61,350 | — | — |
| 1995-04-10 | $8.67 | $9.89 | 67,500 | — | — |
| 1995-04-07 | $8.75 | $9.99 | 54,900 | — | — |
| 1995-04-06 | $8.83 | $10.08 | 116,850 | — | — |
| 1995-04-05 | $8.58 | $9.80 | 63,000 | — | — |
| 1995-04-04 | $8.58 | $9.80 | 62,550 | — | — |
| 1995-04-03 | $8.67 | $9.89 | 139,800 | — | — |
| 1995-03-31 | $8.67 | $9.89 | 79,650 | — | — |
| 1995-03-30 | $8.75 | $9.99 | 70,500 | — | — |
| 1995-03-29 | $8.58 | $9.80 | 241,200 | — | — |
| 1995-03-28 | $8.67 | $9.89 | 47,250 | — | — |
| 1995-03-27 | $8.75 | $9.99 | 62,700 | — | — |
| 1995-03-24 | $8.75 | $9.99 | 105,300 | — | — |
| 1995-03-23 | $8.58 | $9.80 | 680,100 | — | — |
| 1995-03-22 | $8.83 | $10.08 | 142,350 | — | — |
| 1995-03-21 | $9.00 | $10.27 | 38,850 | — | — |
| 1995-03-20 | $8.83 | $10.08 | 541,350 | — | — |
| 1995-03-17 | $8.83 | $10.08 | 126,750 | — | — |
| 1995-03-16 | $9.00 | $10.27 | 267,450 | — | — |
| 1995-03-15 | $8.83 | $10.08 | 1,277,400 | — | — |
| 1995-03-14 | $9.50 | $10.84 | 63,150 | — | — |
| 1995-03-13 | $9.33 | $10.65 | 82,650 | — | — |
| 1995-03-10 | $9.42 | $10.75 | 43,800 | — | — |
| 1995-03-09 | $9.17 | $10.46 | 87,750 | — | — |
| 1995-03-08 | $9.33 | $10.62 | 48,450 | — | — |
| 1995-03-07 | $9.33 | $10.62 | 64,050 | — | — |
| 1995-03-06 | $9.33 | $10.62 | 34,800 | — | — |
| 1995-03-03 | $9.25 | $10.52 | 26,250 | — | — |
| 1995-03-02 | $9.42 | $10.71 | 191,850 | — | — |
| 1995-03-01 | $9.33 | $10.62 | 153,900 | — | — |
| 1995-02-28 | $9.33 | $10.62 | 226,800 | — | — |
| 1995-02-27 | $8.92 | $10.14 | 316,350 | — | — |
| 1995-02-24 | $9.00 | $10.24 | 206,850 | — | — |
| 1995-02-23 | $9.08 | $10.33 | 114,300 | — | — |
| 1995-02-22 | $8.92 | $10.14 | 70,350 | — | — |
| 1995-02-21 | $8.75 | $9.95 | 255,450 | — | — |
| 1995-02-17 | $9.25 | $10.52 | 110,400 | — | — |
| 1995-02-16 | $9.33 | $10.62 | 196,950 | — | — |
| 1995-02-15 | $9.42 | $10.71 | 339,000 | — | — |
| 1995-02-14 | $9.33 | $10.62 | 284,100 | — | — |
| 1995-02-13 | $9.25 | $10.52 | 117,450 | — | — |
| 1995-02-10 | $9.33 | $10.62 | 117,300 | — | — |
| 1995-02-09 | $9.25 | $10.52 | 104,550 | — | — |
| 1995-02-08 | $9.08 | $10.33 | 51,450 | — | — |
| 1995-02-07 | $9.25 | $10.52 | 50,550 | — | — |
| 1995-02-06 | $9.33 | $10.62 | 85,950 | — | — |
| 1995-02-03 | $9.33 | $10.62 | 324,600 | — | — |
| 1995-02-02 | $9.33 | $10.62 | 548,100 | — | — |
| 1995-02-01 | $8.92 | $10.14 | 38,100 | — | — |
| 1995-01-31 | $9.08 | $10.33 | 17,100 | — | — |
| 1995-01-30 | $9.17 | $10.43 | 45,750 | — | — |
| 1995-01-27 | $9.08 | $10.33 | 158,700 | — | — |
| 1995-01-26 | $9.17 | $10.43 | 21,450 | — | — |
| 1995-01-25 | $9.25 | $10.52 | 39,600 | — | — |
| 1995-01-24 | $9.33 | $10.62 | 82,650 | — | — |
| 1995-01-23 | $9.50 | $10.81 | 66,750 | — | — |
| 1995-01-20 | $9.50 | $10.81 | 40,500 | — | — |
| 1995-01-19 | $9.58 | $10.90 | 78,150 | — | — |
| 1995-01-18 | $9.67 | $11.00 | 44,250 | — | — |
| 1995-01-17 | $9.75 | $11.09 | 164,250 | — | — |
| 1995-01-16 | $9.75 | $11.09 | 273,600 | — | — |
| 1995-01-13 | $9.42 | $10.71 | 319,500 | — | — |
| 1995-01-12 | $9.42 | $10.71 | 18,150 | — | — |
| 1995-01-11 | $9.50 | $10.81 | 42,450 | — | — |
| 1995-01-10 | $9.50 | $10.81 | 21,600 | — | — |
| 1995-01-09 | $9.67 | $11.00 | 27,900 | — | — |
| 1995-01-06 | $9.58 | $10.90 | 49,650 | — | — |
| 1995-01-05 | $9.67 | $11.00 | 49,200 | — | — |
| 1995-01-04 | $9.67 | $11.00 | 128,250 | — | — |
| 1995-01-03 | $9.67 | $11.00 | 120,750 | — | — |