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
- 1985-06-28 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 | $10.58 | $12.37 | 24,544 | — | — |
| 1995-12-28 | $10.61 | $12.40 | 20,800 | — | — |
| 1995-12-27 | $10.52 | $12.30 | 83,200 | — | — |
| 1995-12-26 | $10.40 | $12.16 | 17,472 | — | — |
| 1995-12-22 | $10.22 | $11.94 | 14,560 | — | — |
| 1995-12-21 | $10.28 | $12.01 | 4,992 | — | — |
| 1995-12-20 | $10.22 | $11.94 | 7,488 | — | — |
| 1995-12-19 | $10.07 | $11.77 | 42,016 | — | — |
| 1995-12-18 | $10.07 | $11.77 | 18,304 | — | — |
| 1995-12-15 | $10.19 | $11.91 | 53,248 | — | — |
| 1995-12-14 | $9.92 | $11.59 | 96,512 | — | — |
| 1995-12-13 | $9.99 | $11.68 | 26,208 | — | — |
| 1995-12-12 | $10.10 | $11.80 | 33,696 | — | — |
| 1995-12-11 | $10.19 | $11.91 | 18,720 | — | — |
| 1995-12-08 | $9.86 | $11.52 | 312,416 | — | — |
| 1995-12-07 | $9.95 | $11.63 | 336,544 | — | — |
| 1995-12-06 | $9.92 | $11.59 | 91,520 | — | — |
| 1995-12-05 | $10.22 | $11.94 | 44,096 | — | — |
| 1995-12-04 | $10.07 | $11.77 | 151,424 | — | — |
| 1995-12-01 | $9.89 | $11.56 | 13,728 | — | — |
| 1995-11-30 | $9.86 | $11.52 | 27,872 | — | — |
| 1995-11-29 | $9.83 | $11.49 | 113,568 | — | — |
| 1995-11-28 | $9.95 | $11.63 | 32,448 | — | — |
| 1995-11-27 | $9.92 | $11.59 | 29,120 | — | — |
| 1995-11-24 | $9.95 | $11.63 | 14,976 | — | — |
| 1995-11-22 | $10.16 | $11.87 | 12,480 | — | — |
| 1995-11-21 | $10.10 | $11.80 | 135,616 | — | — |
| 1995-11-20 | $9.95 | $11.63 | 67,808 | — | — |
| 1995-11-17 | $9.95 | $11.63 | 71,968 | — | — |
| 1995-11-16 | $9.92 | $11.59 | 51,168 | — | — |
| 1995-11-15 | $9.98 | $11.66 | 56,160 | — | — |
| 1995-11-14 | $9.56 | $11.17 | 68,224 | — | — |
| 1995-11-13 | $9.28 | $10.86 | 90,688 | — | — |
| 1995-11-10 | $9.41 | $11.00 | 64,896 | — | — |
| 1995-11-09 | $9.28 | $10.86 | 32,032 | — | — |
| 1995-11-08 | $9.25 | $10.82 | 55,328 | — | — |
| 1995-11-07 | $9.28 | $10.86 | 16,640 | — | — |
| 1995-11-06 | $9.31 | $10.89 | 40,352 | — | — |
| 1995-11-03 | $9.31 | $10.89 | 80,288 | — | — |
| 1995-11-02 | $9.28 | $10.86 | 29,536 | — | — |
| 1995-11-01 | $9.25 | $10.82 | 15,808 | — | — |
| 1995-10-31 | $9.16 | $10.71 | 10,816 | — | — |
| 1995-10-30 | $9.04 | $10.57 | 32,864 | — | — |
| 1995-10-27 | $8.98 | $10.50 | 14,560 | — | — |
| 1995-10-26 | $9.10 | $10.64 | 25,376 | — | — |
| 1995-10-25 | $9.19 | $10.75 | 32,864 | — | — |
| 1995-10-24 | $9.16 | $10.71 | 7,072 | — | — |
| 1995-10-23 | $9.13 | $10.68 | 72,384 | — | — |
| 1995-10-20 | $9.22 | $10.78 | 12,480 | — | — |
| 1995-10-19 | $9.13 | $10.68 | 81,120 | — | — |
| 1995-10-18 | $8.98 | $10.50 | 5,824 | — | — |
| 1995-10-17 | $8.98 | $10.50 | 6,240 | — | — |
| 1995-10-16 | $8.95 | $10.47 | 51,168 | — | — |
| 1995-10-13 | $8.89 | $10.40 | 58,656 | — | — |
| 1995-10-12 | $8.95 | $10.47 | 4,576 | — | — |
| 1995-10-11 | $8.92 | $10.43 | 17,888 | — | — |
| 1995-10-10 | $9.01 | $10.54 | 21,216 | — | — |
| 1995-10-09 | $9.01 | $10.54 | 116,896 | — | — |
| 1995-10-06 | $8.83 | $10.33 | 9,152 | — | — |
| 1995-10-05 | $8.80 | $10.29 | 94,848 | — | — |
| 1995-10-04 | $8.62 | $10.08 | 40,768 | — | — |
| 1995-10-03 | $8.59 | $10.05 | 361,920 | — | — |
| 1995-10-02 | $8.68 | $10.15 | 23,712 | — | — |
| 1995-09-29 | $8.71 | $10.19 | 27,040 | — | — |
| 1995-09-28 | $8.65 | $10.12 | 136,864 | — | — |
| 1995-09-27 | $8.68 | $10.15 | 320,736 | — | — |
| 1995-09-26 | $8.65 | $10.12 | 11,648 | — | — |
| 1995-09-25 | $8.59 | $10.05 | 4,992 | — | — |
| 1995-09-22 | $8.59 | $10.05 | 13,728 | — | — |
| 1995-09-21 | $8.68 | $10.15 | 55,744 | — | — |
| 1995-09-20 | $8.59 | $10.05 | 7,072 | — | — |
| 1995-09-19 | $8.53 | $9.98 | 5,824 | — | — |
| 1995-09-18 | $8.41 | $9.84 | 8,736 | — | — |
| 1995-09-15 | $8.35 | $9.77 | 80,704 | — | — |
| 1995-09-14 | $8.23 | $9.63 | 17,056 | — | — |
| 1995-09-13 | $8.20 | $9.59 | 39,104 | — | — |
| 1995-09-12 | $8.32 | $9.63 | 91,936 | — | — |
| 1995-09-11 | $8.23 | $9.52 | 126,048 | — | — |
| 1995-09-08 | $8.32 | $9.63 | 37,024 | — | — |
| 1995-09-07 | $8.17 | $9.45 | 39,936 | — | — |
| 1995-09-06 | $8.35 | $9.66 | 4,160 | — | — |
| 1995-09-05 | $8.44 | $9.76 | 50,752 | — | — |
| 1995-09-01 | $8.17 | $9.45 | 22,048 | — | — |
| 1995-08-31 | $8.11 | $9.38 | 21,216 | — | — |
| 1995-08-30 | $7.99 | $9.24 | 95,264 | — | — |
| 1995-08-29 | $8.11 | $9.38 | 14,560 | — | — |
| 1995-08-28 | $8.29 | $9.59 | 46,592 | — | — |
| 1995-08-25 | $8.26 | $9.56 | 38,272 | — | — |
| 1995-08-24 | $8.20 | $9.49 | 539,136 | — | — |
| 1995-08-23 | $8.11 | $9.38 | 53,664 | — | — |
| 1995-08-22 | $8.23 | $9.52 | 537,472 | — | — |
| 1995-08-21 | $8.53 | $9.87 | 346,944 | — | — |
| 1995-08-18 | $8.65 | $10.01 | 76,128 | — | — |
| 1995-08-17 | $8.71 | $10.08 | 74,464 | — | — |
| 1995-08-16 | $8.53 | $9.87 | 47,840 | — | — |
| 1995-08-15 | $8.47 | $9.80 | 152,256 | — | — |
| 1995-08-14 | $8.56 | $9.90 | 102,752 | — | — |
| 1995-08-11 | $8.56 | $9.90 | 54,080 | — | — |
| 1995-08-10 | $8.59 | $9.94 | 61,984 | — | — |
| 1995-08-09 | $8.59 | $9.94 | 28,704 | — | — |
| 1995-08-08 | $8.56 | $9.90 | 116,896 | — | — |
| 1995-08-07 | $8.47 | $9.80 | 112,736 | — | — |
| 1995-08-04 | $8.56 | $9.90 | 87,360 | — | — |
| 1995-08-03 | $8.65 | $10.01 | 184,704 | — | — |
| 1995-08-02 | $8.59 | $9.94 | 94,432 | — | — |
| 1995-08-01 | $8.71 | $10.08 | 5,824 | — | — |
| 1995-07-31 | $8.77 | $10.15 | 26,208 | — | — |
| 1995-07-28 | $8.80 | $10.18 | 14,976 | — | — |
| 1995-07-27 | $8.77 | $10.15 | 87,360 | — | — |
| 1995-07-26 | $8.77 | $10.15 | 83,200 | — | — |
| 1995-07-25 | $8.74 | $10.11 | 59,072 | — | — |
| 1995-07-24 | $8.89 | $10.29 | 100,256 | — | — |
| 1995-07-21 | $8.59 | $9.94 | 71,552 | — | — |
| 1995-07-20 | $8.38 | $9.69 | 94,848 | — | — |
| 1995-07-19 | $8.29 | $9.59 | 50,752 | — | — |
| 1995-07-18 | $8.59 | $9.94 | 16,224 | — | — |
| 1995-07-17 | $8.68 | $10.04 | 93,184 | — | — |
| 1995-07-14 | $8.59 | $9.94 | 124,800 | — | — |
| 1995-07-13 | $8.62 | $9.97 | 36,608 | — | — |
| 1995-07-12 | $8.68 | $10.04 | 573,248 | — | — |
| 1995-07-11 | $8.80 | $10.18 | 114,816 | — | — |
| 1995-07-10 | $8.89 | $10.29 | 378,976 | — | — |
| 1995-07-07 | $8.65 | $10.01 | 102,752 | — | — |
| 1995-07-06 | $8.68 | $10.04 | 101,920 | — | — |
| 1995-07-05 | $8.59 | $9.94 | 99,840 | — | — |
| 1995-07-03 | $8.47 | $9.80 | 29,120 | — | — |
| 1995-06-30 | $8.38 | $9.69 | 36,608 | — | — |
| 1995-06-29 | $8.32 | $9.63 | 14,560 | — | — |
| 1995-06-28 | $8.29 | $9.59 | 82,784 | — | — |
| 1995-06-27 | $8.44 | $9.76 | 17,056 | — | — |
| 1995-06-26 | $8.38 | $9.69 | 51,584 | — | — |
| 1995-06-23 | $8.26 | $9.56 | 9,152 | — | — |
| 1995-06-22 | $8.32 | $9.63 | 19,968 | — | — |
| 1995-06-21 | $8.17 | $9.45 | 11,232 | — | — |
| 1995-06-20 | $8.17 | $9.45 | 40,352 | — | — |
| 1995-06-19 | $8.29 | $9.59 | 24,128 | — | — |
| 1995-06-16 | $8.11 | $9.38 | 21,632 | — | — |
| 1995-06-15 | $8.05 | $9.31 | 49,920 | — | — |
| 1995-06-14 | $8.14 | $9.42 | 60,736 | — | — |
| 1995-06-13 | $8.11 | $9.38 | 41,184 | — | — |
| 1995-06-12 | $8.23 | $9.52 | 33,280 | — | — |
| 1995-06-09 | $8.20 | $9.49 | 135,200 | — | — |
| 1995-06-08 | $8.20 | $9.48 | 352,560 | — | — |
| 1995-06-07 | $7.97 | $9.22 | 112,320 | — | — |
| 1995-06-06 | $7.93 | $9.17 | 56,160 | — | — |
| 1995-06-05 | $7.93 | $9.17 | 29,120 | — | — |
| 1995-06-02 | $7.85 | $9.08 | 16,640 | — | — |
| 1995-06-01 | $7.84 | $9.06 | 208,000 | — | — |
| 1995-05-31 | $7.79 | $9.01 | 54,080 | — | — |
| 1995-05-30 | $7.78 | $8.99 | 14,560 | — | — |
| 1995-05-26 | $7.74 | $8.95 | 49,920 | — | — |
| 1995-05-25 | $7.68 | $8.88 | 48,880 | — | — |
| 1995-05-24 | $7.49 | $8.66 | 108,160 | — | — |
| 1995-05-23 | $7.34 | $8.42 | 40,560 | — | — |
| 1995-05-22 | $7.36 | $8.43 | 20,800 | — | — |
| 1995-05-19 | $7.22 | $8.28 | 119,600 | — | — |
| 1995-05-18 | $7.25 | $8.31 | 44,720 | — | — |
| 1995-05-17 | $7.33 | $8.41 | 48,880 | — | — |
| 1995-05-16 | $7.36 | $8.43 | 158,080 | — | — |
| 1995-05-15 | $7.36 | $8.43 | 69,680 | — | — |
| 1995-05-12 | $7.43 | $8.52 | 6,240 | — | — |
| 1995-05-11 | $7.43 | $8.52 | 65,520 | — | — |
| 1995-05-10 | $7.61 | $8.72 | 57,200 | — | — |
| 1995-05-09 | $7.74 | $8.88 | 49,920 | — | — |
| 1995-05-08 | $7.67 | $8.79 | 50,960 | — | — |
| 1995-05-05 | $7.56 | $8.67 | 5,200 | — | — |
| 1995-05-04 | $7.50 | $8.60 | 136,240 | — | — |
| 1995-05-03 | $7.45 | $8.55 | 52,000 | — | — |
| 1995-05-02 | $7.54 | $8.39 | 3,120 | — | — |
| 1995-05-01 | $7.51 | $8.36 | 16,640 | — | — |
| 1995-04-28 | $7.46 | $8.31 | 35,360 | — | — |
| 1995-04-27 | $7.49 | $8.34 | 14,560 | — | — |
| 1995-04-26 | $7.55 | $8.40 | 87,360 | — | — |
| 1995-04-25 | $7.49 | $8.34 | 86,320 | — | — |
| 1995-04-24 | $7.42 | $8.26 | 24,960 | — | — |
| 1995-04-21 | $7.45 | $8.30 | 14,560 | — | — |
| 1995-04-20 | $7.45 | $8.30 | 135,200 | — | — |
| 1995-04-19 | $7.36 | $8.19 | 79,040 | — | — |
| 1995-04-18 | $7.28 | $8.11 | 9,360 | — | — |
| 1995-04-17 | $7.22 | $8.04 | 104,000 | — | — |
| 1995-04-13 | $7.10 | $7.91 | 10,400 | — | — |
| 1995-04-12 | $7.00 | $7.79 | 10,400 | — | — |
| 1995-04-11 | $6.97 | $7.76 | 17,680 | — | — |
| 1995-04-10 | $6.92 | $7.71 | 141,440 | — | — |
| 1995-04-07 | $7.03 | $7.83 | 13,520 | — | — |
| 1995-04-06 | $6.94 | $7.72 | 34,320 | — | — |
| 1995-04-05 | $6.92 | $7.71 | 96,720 | — | — |
| 1995-04-04 | $6.79 | $7.56 | 432,640 | — | — |
| 1995-04-03 | $6.85 | $7.63 | 688,480 | — | — |
| 1995-03-31 | $6.88 | $7.66 | 56,160 | — | — |
| 1995-03-30 | $6.74 | $7.51 | 137,280 | — | — |
| 1995-03-29 | $6.75 | $7.52 | 78,000 | — | — |
| 1995-03-28 | $6.74 | $7.51 | 9,360 | — | — |
| 1995-03-27 | $6.74 | $7.51 | 23,920 | — | — |
| 1995-03-24 | $6.60 | $7.35 | 37,440 | — | — |
| 1995-03-23 | $6.61 | $7.36 | 10,400 | — | — |
| 1995-03-22 | $6.67 | $7.43 | 5,200 | — | — |
| 1995-03-21 | $6.65 | $7.40 | 4,160 | — | — |
| 1995-03-20 | $6.67 | $7.43 | 10,400 | — | — |
| 1995-03-17 | $6.72 | $7.48 | 8,320 | — | — |
| 1995-03-16 | $6.73 | $7.49 | 203,840 | — | — |
| 1995-03-15 | $6.75 | $7.52 | 221,520 | — | — |
| 1995-03-14 | $6.68 | $7.44 | 13,520 | — | — |
| 1995-03-13 | $6.67 | $7.43 | 12,480 | — | — |
| 1995-03-10 | $6.65 | $7.40 | 53,040 | — | — |
| 1995-03-09 | $6.69 | $7.45 | 18,720 | — | — |
| 1995-03-08 | $6.67 | $7.43 | 38,480 | — | — |
| 1995-03-07 | $6.79 | $7.56 | 22,880 | — | — |
| 1995-03-06 | $6.73 | $7.49 | 19,760 | — | — |
| 1995-03-03 | $6.66 | $7.41 | 12,480 | — | — |
| 1995-03-02 | $6.61 | $7.36 | 31,200 | — | — |
| 1995-03-01 | $6.57 | $7.32 | 16,640 | — | — |
| 1995-02-28 | $6.61 | $7.36 | 43,680 | — | — |
| 1995-02-27 | $6.60 | $7.35 | 20,800 | — | — |
| 1995-02-24 | $6.61 | $7.36 | 32,240 | — | — |
| 1995-02-23 | $6.60 | $7.35 | 14,560 | — | — |
| 1995-02-22 | $6.59 | $7.33 | 71,760 | — | — |
| 1995-02-21 | $6.53 | $7.27 | 6,240 | — | — |
| 1995-02-17 | $6.45 | $7.19 | 41,600 | — | — |
| 1995-02-16 | $6.37 | $7.09 | 32,240 | — | — |
| 1995-02-15 | $6.35 | $7.07 | 61,360 | — | — |
| 1995-02-14 | $6.36 | $7.08 | 11,440 | — | — |
| 1995-02-13 | $6.32 | $7.04 | 16,640 | — | — |
| 1995-02-10 | $6.30 | $7.01 | 10,400 | — | — |
| 1995-02-09 | $6.29 | $7.00 | 17,680 | — | — |
| 1995-02-08 | $6.29 | $7.00 | 23,920 | — | — |
| 1995-02-07 | $6.23 | $6.93 | 16,640 | — | — |
| 1995-02-06 | $6.21 | $6.92 | 2,080 | — | — |
| 1995-02-03 | $6.20 | $6.91 | 37,440 | — | — |
| 1995-02-02 | $6.15 | $6.85 | 6,240 | — | — |
| 1995-02-01 | $6.19 | $6.89 | 6,240 | — | — |
| 1995-01-31 | $6.19 | $6.89 | 33,280 | — | — |
| 1995-01-30 | $6.21 | $6.92 | 6,240 | — | — |
| 1995-01-27 | $6.18 | $6.88 | 6,240 | — | — |
| 1995-01-26 | $6.20 | $6.91 | 26,000 | — | — |
| 1995-01-25 | $6.18 | $6.88 | 24,960 | — | — |
| 1995-01-24 | $6.15 | $6.85 | 70,720 | — | — |
| 1995-01-23 | $6.20 | $6.91 | 13,520 | — | — |
| 1995-01-20 | $6.25 | $6.96 | 12,480 | — | — |
| 1995-01-19 | $6.30 | $7.01 | 10,400 | — | — |
| 1995-01-18 | $6.25 | $6.96 | 7,280 | — | — |
| 1995-01-17 | $6.26 | $6.97 | 11,440 | — | — |
| 1995-01-16 | $6.31 | $7.03 | 125,840 | — | — |
| 1995-01-13 | $6.29 | $7.00 | 12,480 | — | — |
| 1995-01-12 | $6.31 | $7.03 | 11,440 | — | — |
| 1995-01-11 | $6.32 | $7.04 | 13,520 | — | — |
| 1995-01-10 | $6.35 | $7.07 | 304,720 | — | — |
| 1995-01-09 | $6.32 | $7.04 | 8,320 | — | — |
| 1995-01-06 | $6.21 | $6.92 | 19,760 | — | — |
| 1995-01-05 | $6.24 | $6.95 | 20,800 | — | — |
| 1995-01-04 | $6.20 | $6.91 | 58,240 | — | — |
| 1995-01-03 | $6.14 | $6.84 | 104,000 | — | — |