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 | $8.84 | $8.84 | 1,535,600 | — | — |
| 1995-12-28 | $8.81 | $8.81 | 1,768,800 | — | — |
| 1995-12-27 | $8.72 | $8.72 | 1,072,800 | — | — |
| 1995-12-26 | $8.66 | $8.66 | 560,000 | — | — |
| 1995-12-22 | $8.59 | $8.59 | 629,200 | — | — |
| 1995-12-21 | $8.63 | $8.63 | 1,728,000 | — | — |
| 1995-12-20 | $8.44 | $8.44 | 2,333,200 | — | — |
| 1995-12-19 | $8.31 | $8.31 | 1,688,400 | — | — |
| 1995-12-18 | $8.09 | $8.09 | 1,900,000 | — | — |
| 1995-12-15 | $8.22 | $8.22 | 3,475,600 | — | — |
| 1995-12-14 | $8.13 | $8.13 | 7,375,600 | — | — |
| 1995-12-13 | $8.22 | $8.22 | 7,702,400 | — | — |
| 1995-12-12 | $8.38 | $8.38 | 2,532,400 | — | — |
| 1995-12-11 | $8.88 | $8.88 | 648,000 | — | — |
| 1995-12-08 | $9.06 | $9.06 | 754,000 | — | — |
| 1995-12-07 | $8.91 | $8.91 | 993,600 | — | — |
| 1995-12-06 | $9.00 | $9.00 | 1,319,200 | — | — |
| 1995-12-05 | $9.44 | $9.44 | 2,675,600 | — | — |
| 1995-12-04 | $9.56 | $9.56 | 3,486,800 | — | — |
| 1995-12-01 | $9.09 | $9.09 | 1,505,600 | — | — |
| 1995-11-30 | $9.22 | $9.22 | 4,156,000 | — | — |
| 1995-11-29 | $9.47 | $9.47 | 3,545,600 | — | — |
| 1995-11-28 | $8.59 | $8.59 | 2,012,400 | — | — |
| 1995-11-27 | $8.13 | $8.13 | 1,606,000 | — | — |
| 1995-11-24 | $8.13 | $8.13 | 498,400 | — | — |
| 1995-11-22 | $7.94 | $7.94 | 3,034,400 | — | — |
| 1995-11-21 | $8.00 | $8.00 | 2,900,000 | — | — |
| 1995-11-20 | $8.19 | $8.19 | 1,708,400 | — | — |
| 1995-11-17 | $8.47 | $8.47 | 997,600 | — | — |
| 1995-11-16 | $8.69 | $8.69 | 3,330,000 | — | — |
| 1995-11-15 | $8.63 | $8.63 | 2,830,400 | — | — |
| 1995-11-14 | $8.75 | $8.75 | 1,906,000 | — | — |
| 1995-11-13 | $9.22 | $9.22 | 1,793,600 | — | — |
| 1995-11-10 | $9.56 | $9.56 | 1,924,400 | — | — |
| 1995-11-09 | $9.13 | $9.13 | 2,240,000 | — | — |
| 1995-11-08 | $8.50 | $8.50 | 2,690,000 | — | — |
| 1995-11-07 | $8.75 | $8.75 | 2,604,000 | — | — |
| 1995-11-06 | $9.56 | $9.56 | 2,206,800 | — | — |
| 1995-11-03 | $9.63 | $9.63 | 2,878,000 | — | — |
| 1995-11-02 | $9.13 | $9.13 | 2,390,800 | — | — |
| 1995-11-01 | $8.84 | $8.84 | 836,000 | — | — |
| 1995-10-31 | $9.03 | $9.03 | 1,562,400 | — | — |
| 1995-10-30 | $9.34 | $9.34 | 2,229,200 | — | — |
| 1995-10-27 | $8.66 | $8.66 | 581,600 | — | — |
| 1995-10-26 | $8.69 | $8.69 | 817,600 | — | — |
| 1995-10-25 | $8.59 | $8.59 | 722,000 | — | — |
| 1995-10-24 | $8.69 | $8.69 | 655,200 | — | — |
| 1995-10-23 | $9.03 | $9.03 | 964,400 | — | — |
| 1995-10-20 | $8.72 | $8.72 | 818,000 | — | — |
| 1995-10-19 | $8.88 | $8.88 | 840,000 | — | — |
| 1995-10-18 | $8.97 | $8.97 | 1,282,400 | — | — |
| 1995-10-17 | $9.00 | $9.00 | 1,203,600 | — | — |
| 1995-10-16 | $8.50 | $8.50 | 556,400 | — | — |
| 1995-10-13 | $8.72 | $8.72 | 890,800 | — | — |
| 1995-10-12 | $8.63 | $8.63 | 1,436,000 | — | — |
| 1995-10-11 | $8.50 | $8.50 | 2,232,400 | — | — |
| 1995-10-10 | $8.25 | $8.25 | 3,968,000 | — | — |
| 1995-10-09 | $7.91 | $7.91 | 2,334,000 | — | — |
| 1995-10-06 | $8.78 | $8.78 | 710,000 | — | — |
| 1995-10-05 | $8.63 | $8.63 | 1,432,800 | — | — |
| 1995-10-04 | $8.25 | $8.25 | 2,532,800 | — | — |
| 1995-10-03 | $8.72 | $8.72 | 1,080,400 | — | — |
| 1995-10-02 | $8.75 | $8.75 | 2,170,800 | — | — |
| 1995-09-29 | $8.66 | $8.66 | 1,422,000 | — | — |
| 1995-09-28 | $9.06 | $9.06 | 1,121,600 | — | — |
| 1995-09-27 | $8.88 | $8.88 | 819,200 | — | — |
| 1995-09-26 | $8.69 | $8.69 | 502,400 | — | — |
| 1995-09-25 | $8.81 | $8.81 | 839,200 | — | — |
| 1995-09-22 | $9.06 | $9.06 | 834,800 | — | — |
| 1995-09-21 | $9.13 | $9.13 | 1,918,800 | — | — |
| 1995-09-20 | $9.19 | $9.19 | 3,036,800 | — | — |
| 1995-09-19 | $9.06 | $9.06 | 4,004,400 | — | — |
| 1995-09-18 | $8.53 | $8.53 | 1,622,800 | — | — |
| 1995-09-15 | $8.56 | $8.56 | 1,384,800 | — | — |
| 1995-09-14 | $8.88 | $8.88 | 1,408,800 | — | — |
| 1995-09-13 | $8.97 | $8.97 | 2,752,800 | — | — |
| 1995-09-12 | $9.31 | $9.31 | 1,420,800 | — | — |
| 1995-09-11 | $9.34 | $9.34 | 1,340,000 | — | — |
| 1995-09-08 | $9.22 | $9.22 | 619,200 | — | — |
| 1995-09-07 | $9.16 | $9.16 | 1,311,600 | — | — |
| 1995-09-06 | $9.19 | $9.19 | 1,752,800 | — | — |
| 1995-09-05 | $9.16 | $9.16 | 1,508,000 | — | — |
| 1995-09-01 | $8.47 | $8.47 | 469,200 | — | — |
| 1995-08-31 | $8.66 | $8.66 | 387,200 | — | — |
| 1995-08-30 | $8.66 | $8.66 | 1,198,000 | — | — |
| 1995-08-29 | $8.44 | $8.44 | 2,322,000 | — | — |
| 1995-08-28 | $8.56 | $8.56 | 1,545,600 | — | — |
| 1995-08-25 | $8.72 | $8.72 | 634,400 | — | — |
| 1995-08-24 | $8.84 | $8.84 | 1,764,000 | — | — |
| 1995-08-23 | $8.75 | $8.75 | 2,173,200 | — | — |
| 1995-08-22 | $8.69 | $8.69 | 3,588,000 | — | — |
| 1995-08-21 | $8.88 | $8.88 | 1,558,400 | — | — |
| 1995-08-18 | $9.16 | $9.16 | 1,807,200 | — | — |
| 1995-08-17 | $9.31 | $9.31 | 2,493,600 | — | — |
| 1995-08-16 | $9.69 | $9.69 | 5,812,400 | — | — |
| 1995-08-15 | $9.69 | $9.69 | 2,380,400 | — | — |
| 1995-08-14 | $9.59 | $9.59 | 2,610,400 | — | — |
| 1995-08-11 | $9.38 | $9.38 | 2,999,600 | — | — |
| 1995-08-10 | $8.97 | $8.97 | 3,117,200 | — | — |
| 1995-08-09 | $8.47 | $8.47 | 1,334,800 | — | — |
| 1995-08-08 | $8.28 | $8.28 | 386,000 | — | — |
| 1995-08-07 | $8.38 | $8.38 | 940,800 | — | — |
| 1995-08-04 | $8.41 | $8.41 | 1,287,600 | — | — |
| 1995-08-03 | $8.22 | $8.22 | 1,868,000 | — | — |
| 1995-08-02 | $8.53 | $8.53 | 727,200 | — | — |
| 1995-08-01 | $8.78 | $8.78 | 742,000 | — | — |
| 1995-07-31 | $9.03 | $9.03 | 540,400 | — | — |
| 1995-07-28 | $8.91 | $8.91 | 697,200 | — | — |
| 1995-07-27 | $9.09 | $9.09 | 530,000 | — | — |
| 1995-07-26 | $9.06 | $9.06 | 2,608,800 | — | — |
| 1995-07-25 | $8.88 | $8.88 | 708,000 | — | — |
| 1995-07-24 | $8.66 | $8.66 | 834,000 | — | — |
| 1995-07-21 | $8.53 | $8.53 | 1,748,800 | — | — |
| 1995-07-20 | $8.47 | $8.47 | 2,031,600 | — | — |
| 1995-07-19 | $8.06 | $8.06 | 3,293,200 | — | — |
| 1995-07-18 | $8.78 | $8.78 | 1,059,200 | — | — |
| 1995-07-17 | $9.09 | $9.09 | 1,372,000 | — | — |
| 1995-07-14 | $9.13 | $9.13 | 1,169,600 | — | — |
| 1995-07-13 | $9.28 | $9.28 | 1,278,400 | — | — |
| 1995-07-12 | $9.41 | $9.41 | 1,256,800 | — | — |
| 1995-07-11 | $9.09 | $9.09 | 1,009,200 | — | — |
| 1995-07-10 | $8.94 | $8.94 | 1,591,200 | — | — |
| 1995-07-07 | $8.94 | $8.94 | 1,905,600 | — | — |
| 1995-07-06 | $8.69 | $8.69 | 483,200 | — | — |
| 1995-07-05 | $8.34 | $8.34 | 314,800 | — | — |
| 1995-07-03 | $8.44 | $8.44 | 50,800 | — | — |
| 1995-06-30 | $8.50 | $8.50 | 401,200 | — | — |
| 1995-06-29 | $8.50 | $8.50 | 543,200 | — | — |
| 1995-06-28 | $8.19 | $8.19 | 761,200 | — | — |
| 1995-06-27 | $8.25 | $8.25 | 917,200 | — | — |
| 1995-06-26 | $8.34 | $8.34 | 1,755,600 | — | — |
| 1995-06-23 | $8.69 | $8.69 | 1,316,800 | — | — |
| 1995-06-22 | $8.53 | $8.53 | 1,040,800 | — | — |
| 1995-06-21 | $8.22 | $8.22 | 892,400 | — | — |
| 1995-06-20 | $8.47 | $8.47 | 1,821,600 | — | — |
| 1995-06-19 | $8.25 | $8.25 | 1,308,000 | — | — |
| 1995-06-16 | $7.97 | $7.97 | 1,129,600 | — | — |
| 1995-06-15 | $8.00 | $8.00 | 1,191,200 | — | — |
| 1995-06-14 | $8.00 | $8.00 | 1,228,000 | — | — |
| 1995-06-13 | $7.94 | $7.94 | 982,400 | — | — |
| 1995-06-12 | $7.97 | $7.97 | 727,600 | — | — |
| 1995-06-09 | $7.91 | $7.91 | 582,400 | — | — |
| 1995-06-08 | $7.97 | $7.97 | 410,800 | — | — |
| 1995-06-07 | $7.91 | $7.91 | 644,400 | — | — |
| 1995-06-06 | $7.94 | $7.94 | 962,800 | — | — |
| 1995-06-05 | $8.09 | $8.09 | 698,800 | — | — |
| 1995-06-02 | $8.00 | $8.00 | 1,040,400 | — | — |
| 1995-06-01 | $7.97 | $7.97 | 780,400 | — | — |
| 1995-05-31 | $7.78 | $7.78 | 1,408,800 | — | — |
| 1995-05-30 | $7.59 | $7.59 | 1,085,200 | — | — |
| 1995-05-26 | $7.97 | $7.97 | 616,800 | — | — |
| 1995-05-25 | $7.94 | $7.94 | 1,768,000 | — | — |
| 1995-05-24 | $8.03 | $8.03 | 2,150,400 | — | — |
| 1995-05-23 | $8.50 | $8.50 | 1,202,000 | — | — |
| 1995-05-22 | $8.16 | $8.16 | 1,473,200 | — | — |
| 1995-05-19 | $7.91 | $7.91 | 1,407,200 | — | — |
| 1995-05-18 | $7.94 | $7.94 | 3,464,000 | — | — |
| 1995-05-17 | $8.13 | $8.13 | 4,823,600 | — | — |
| 1995-05-16 | $8.06 | $8.06 | 1,333,200 | — | — |
| 1995-05-15 | $7.53 | $7.53 | 2,522,000 | — | — |
| 1995-05-12 | $7.50 | $7.50 | 1,316,400 | — | — |
| 1995-05-11 | $7.34 | $7.34 | 401,200 | — | — |
| 1995-05-10 | $7.25 | $7.25 | 1,539,600 | — | — |
| 1995-05-09 | $7.31 | $7.31 | 2,089,200 | — | — |
| 1995-05-08 | $7.28 | $7.28 | 1,900,000 | — | — |
| 1995-05-05 | $7.00 | $7.00 | 1,316,800 | — | — |
| 1995-05-04 | $6.78 | $6.78 | 2,108,800 | — | — |
| 1995-05-03 | $6.56 | $6.56 | 742,000 | — | — |
| 1995-05-02 | $6.59 | $6.59 | 364,000 | — | — |
| 1995-05-01 | $6.72 | $6.72 | 347,200 | — | — |
| 1995-04-28 | $6.72 | $6.72 | 676,000 | — | — |
| 1995-04-27 | $6.78 | $6.78 | 786,800 | — | — |
| 1995-04-26 | $6.59 | $6.59 | 512,800 | — | — |
| 1995-04-25 | $6.50 | $6.50 | 898,000 | — | — |
| 1995-04-24 | $6.66 | $6.66 | 1,050,800 | — | — |
| 1995-04-21 | $6.19 | $6.19 | 602,000 | — | — |
| 1995-04-20 | $6.31 | $6.31 | 426,400 | — | — |
| 1995-04-19 | $6.41 | $6.41 | 487,600 | — | — |
| 1995-04-18 | $6.41 | $6.41 | 611,200 | — | — |
| 1995-04-17 | $6.63 | $6.62 | 577,200 | — | — |
| 1995-04-13 | $6.59 | $6.59 | 621,200 | — | — |
| 1995-04-12 | $6.44 | $6.44 | 597,600 | — | — |
| 1995-04-11 | $6.34 | $6.34 | 838,000 | — | — |
| 1995-04-10 | $6.69 | $6.69 | 676,800 | — | — |
| 1995-04-07 | $6.44 | $6.44 | 335,600 | — | — |
| 1995-04-06 | $6.31 | $6.31 | 341,200 | — | — |
| 1995-04-05 | $6.31 | $6.31 | 649,200 | — | — |
| 1995-04-04 | $6.34 | $6.34 | 1,401,200 | — | — |
| 1995-04-03 | $6.38 | $6.38 | 2,361,600 | — | — |
| 1995-03-31 | $6.38 | $6.38 | 1,056,000 | — | — |
| 1995-03-30 | $6.53 | $6.53 | 1,638,400 | — | — |
| 1995-03-29 | $6.69 | $6.69 | 1,251,200 | — | — |
| 1995-03-28 | $6.72 | $6.72 | 676,400 | — | — |
| 1995-03-27 | $6.91 | $6.91 | 1,374,800 | — | — |
| 1995-03-24 | $6.81 | $6.81 | 741,200 | — | — |
| 1995-03-23 | $6.50 | $6.50 | 1,588,800 | — | — |
| 1995-03-22 | $6.50 | $6.50 | 539,600 | — | — |
| 1995-03-21 | $6.75 | $6.75 | 482,000 | — | — |
| 1995-03-20 | $6.81 | $6.81 | 842,800 | — | — |
| 1995-03-17 | $6.75 | $6.75 | 937,600 | — | — |
| 1995-03-16 | $6.81 | $6.81 | 711,200 | — | — |
| 1995-03-15 | $6.75 | $6.75 | 1,438,000 | — | — |
| 1995-03-14 | $6.56 | $6.56 | 539,600 | — | — |
| 1995-03-13 | $6.53 | $6.53 | 429,600 | — | — |
| 1995-03-10 | $6.34 | $6.34 | 234,000 | — | — |
| 1995-03-09 | $6.38 | $6.38 | 361,200 | — | — |
| 1995-03-08 | $6.38 | $6.38 | 457,200 | — | — |
| 1995-03-07 | $6.47 | $6.47 | 555,600 | — | — |
| 1995-03-06 | $6.47 | $6.47 | 1,111,600 | — | — |
| 1995-03-03 | $6.50 | $6.50 | 627,600 | — | — |
| 1995-03-02 | $6.22 | $6.22 | 1,089,600 | — | — |
| 1995-03-01 | $6.19 | $6.19 | 605,200 | — | — |
| 1995-02-28 | $6.28 | $6.28 | 534,000 | — | — |
| 1995-02-27 | $6.28 | $6.28 | 504,400 | — | — |
| 1995-02-24 | $6.22 | $6.22 | 972,800 | — | — |
| 1995-02-23 | $6.31 | $6.31 | 3,620,000 | — | — |
| 1995-02-22 | $6.22 | $6.22 | 2,605,600 | — | — |
| 1995-02-21 | $5.97 | $5.97 | 1,173,600 | — | — |
| 1995-02-17 | $5.75 | $5.75 | 1,739,600 | — | — |
| 1995-02-16 | $6.03 | $6.03 | 2,351,200 | — | — |
| 1995-02-15 | $5.75 | $5.75 | 1,341,600 | — | — |
| 1995-02-14 | $5.75 | $5.75 | 625,600 | — | — |
| 1995-02-13 | $5.66 | $5.66 | 482,800 | — | — |
| 1995-02-10 | $5.75 | $5.75 | 600,800 | — | — |
| 1995-02-09 | $5.66 | $5.66 | 840,000 | — | — |
| 1995-02-08 | $5.59 | $5.59 | 776,400 | — | — |
| 1995-02-07 | $5.56 | $5.56 | 760,000 | — | — |
| 1995-02-06 | $5.59 | $5.59 | 1,019,600 | — | — |
| 1995-02-03 | $5.56 | $5.56 | 1,939,600 | — | — |
| 1995-02-02 | $5.41 | $5.41 | 828,400 | — | — |
| 1995-02-01 | $5.47 | $5.47 | 1,910,400 | — | — |
| 1995-01-31 | $5.38 | $5.38 | 1,826,800 | — | — |
| 1995-01-30 | $5.19 | $5.19 | 1,645,600 | — | — |
| 1995-01-27 | $5.44 | $5.44 | 492,000 | — | — |
| 1995-01-26 | $5.41 | $5.41 | 346,800 | — | — |
| 1995-01-25 | $5.44 | $5.44 | 499,600 | — | — |
| 1995-01-24 | $5.53 | $5.53 | 1,580,400 | — | — |
| 1995-01-23 | $5.47 | $5.47 | 898,000 | — | — |
| 1995-01-20 | $5.50 | $5.50 | 860,400 | — | — |
| 1995-01-19 | $5.66 | $5.66 | 789,600 | — | — |
| 1995-01-18 | $5.56 | $5.56 | 1,302,000 | — | — |
| 1995-01-17 | $5.78 | $5.78 | 663,600 | — | — |
| 1995-01-16 | $5.78 | $5.78 | 793,600 | — | — |
| 1995-01-13 | $5.53 | $5.53 | 610,000 | — | — |
| 1995-01-12 | $5.56 | $5.56 | 638,800 | — | — |
| 1995-01-11 | $5.53 | $5.53 | 498,400 | — | — |
| 1995-01-10 | $5.72 | $5.72 | 684,400 | — | — |
| 1995-01-09 | $5.69 | $5.69 | 430,400 | — | — |
| 1995-01-06 | $5.63 | $5.63 | 737,200 | — | — |
| 1995-01-05 | $5.47 | $5.47 | 682,400 | — | — |
| 1995-01-04 | $5.42 | $5.42 | 2,090,400 | — | — |
| 1995-01-03 | $5.56 | $5.56 | 1,394,400 | — | — |