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
- 1984-06-20 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 | $9.31 | $11.28 | 119,200 | — | — |
| 1995-12-28 | $9.38 | $11.35 | 25,200 | — | — |
| 1995-12-27 | $9.34 | $11.31 | 34,400 | — | — |
| 1995-12-26 | $9.38 | $11.28 | 31,200 | — | — |
| 1995-12-22 | $9.34 | $11.24 | 4,400 | — | — |
| 1995-12-21 | $9.41 | $11.31 | 89,200 | — | — |
| 1995-12-20 | $9.38 | $11.28 | 122,000 | — | — |
| 1995-12-19 | $9.13 | $10.98 | 118,400 | — | — |
| 1995-12-18 | $9.09 | $10.94 | 79,200 | — | — |
| 1995-12-15 | $9.00 | $10.82 | 230,400 | — | — |
| 1995-12-14 | $8.94 | $10.75 | 85,200 | — | — |
| 1995-12-13 | $8.94 | $10.75 | 62,800 | — | — |
| 1995-12-12 | $8.88 | $10.67 | 1,200 | — | — |
| 1995-12-11 | $8.88 | $10.67 | 17,600 | — | — |
| 1995-12-08 | $8.88 | $10.67 | 17,600 | — | — |
| 1995-12-07 | $8.91 | $10.71 | 56,000 | — | — |
| 1995-12-06 | $8.81 | $10.60 | 8,800 | — | — |
| 1995-12-05 | $8.84 | $10.64 | 28,000 | — | — |
| 1995-12-04 | $8.56 | $10.30 | 55,600 | — | — |
| 1995-12-01 | $8.25 | $9.92 | 120,800 | — | — |
| 1995-11-30 | $8.19 | $9.85 | 1,814,000 | — | — |
| 1995-11-29 | $8.22 | $9.89 | 169,200 | — | — |
| 1995-11-28 | $8.38 | $10.07 | 464,400 | — | — |
| 1995-11-27 | $8.41 | $10.11 | 122,400 | — | — |
| 1995-11-24 | $8.53 | $10.26 | 0 | — | — |
| 1995-11-22 | $8.53 | $10.26 | 284,400 | — | — |
| 1995-11-21 | $8.66 | $10.41 | 37,200 | — | — |
| 1995-11-20 | $8.75 | $10.52 | 57,600 | — | — |
| 1995-11-17 | $8.69 | $10.45 | 54,800 | — | — |
| 1995-11-16 | $8.75 | $10.52 | 22,000 | — | — |
| 1995-11-15 | $8.78 | $10.56 | 12,400 | — | — |
| 1995-11-14 | $8.81 | $10.60 | 24,400 | — | — |
| 1995-11-13 | $8.81 | $10.60 | 4,400 | — | — |
| 1995-11-10 | $8.81 | $10.60 | 22,400 | — | — |
| 1995-11-09 | $8.88 | $10.67 | 0 | — | — |
| 1995-11-08 | $8.88 | $10.67 | 13,600 | — | — |
| 1995-11-07 | $8.81 | $10.60 | 18,800 | — | — |
| 1995-11-06 | $8.81 | $10.60 | 356,000 | — | — |
| 1995-11-03 | $8.78 | $10.56 | 12,400 | — | — |
| 1995-11-02 | $8.69 | $10.45 | 38,400 | — | — |
| 1995-11-01 | $8.75 | $10.52 | 26,800 | — | — |
| 1995-10-31 | $8.84 | $10.64 | 5,600 | — | — |
| 1995-10-30 | $8.84 | $10.64 | 4,000 | — | — |
| 1995-10-27 | $8.88 | $10.67 | 27,200 | — | — |
| 1995-10-26 | $8.75 | $10.52 | 8,400 | — | — |
| 1995-10-25 | $8.69 | $10.45 | 538,400 | — | — |
| 1995-10-24 | $8.72 | $10.49 | 7,200 | — | — |
| 1995-10-23 | $8.69 | $10.45 | 200,400 | — | — |
| 1995-10-20 | $8.69 | $10.45 | 24,000 | — | — |
| 1995-10-19 | $8.81 | $10.60 | 87,600 | — | — |
| 1995-10-18 | $8.97 | $10.79 | 135,600 | — | — |
| 1995-10-17 | $9.00 | $10.82 | 11,200 | — | — |
| 1995-10-16 | $9.03 | $10.86 | 23,200 | — | — |
| 1995-10-13 | $9.06 | $10.90 | 16,800 | — | — |
| 1995-10-12 | $8.97 | $10.79 | 24,400 | — | — |
| 1995-10-11 | $8.78 | $10.56 | 14,800 | — | — |
| 1995-10-10 | $8.81 | $10.60 | 16,400 | — | — |
| 1995-10-09 | $8.80 | $10.58 | 20,800 | — | — |
| 1995-10-06 | $8.81 | $10.60 | 21,600 | — | — |
| 1995-10-05 | $8.69 | $10.45 | 11,200 | — | — |
| 1995-10-04 | $8.69 | $10.45 | 6,800 | — | — |
| 1995-10-03 | $8.75 | $10.52 | 54,800 | — | — |
| 1995-10-02 | $8.84 | $10.64 | 18,400 | — | — |
| 1995-09-29 | $8.88 | $10.67 | 18,800 | — | — |
| 1995-09-28 | $8.81 | $10.60 | 16,000 | — | — |
| 1995-09-27 | $8.69 | $10.45 | 15,200 | — | — |
| 1995-09-26 | $8.88 | $10.60 | 8,800 | — | — |
| 1995-09-25 | $8.81 | $10.52 | 48,400 | — | — |
| 1995-09-22 | $8.88 | $10.60 | 16,800 | — | — |
| 1995-09-21 | $8.81 | $10.52 | 43,200 | — | — |
| 1995-09-20 | $8.97 | $10.71 | 61,600 | — | — |
| 1995-09-19 | $8.97 | $10.71 | 34,400 | — | — |
| 1995-09-18 | $8.88 | $10.60 | 42,400 | — | — |
| 1995-09-15 | $8.81 | $10.52 | 87,200 | — | — |
| 1995-09-14 | $8.72 | $10.41 | 117,200 | — | — |
| 1995-09-13 | $8.97 | $10.71 | 48,000 | — | — |
| 1995-09-12 | $9.03 | $10.79 | 4,800 | — | — |
| 1995-09-11 | $9.09 | $10.86 | 373,600 | — | — |
| 1995-09-08 | $9.06 | $10.82 | 122,400 | — | — |
| 1995-09-07 | $9.13 | $10.90 | 350,000 | — | — |
| 1995-09-06 | $9.16 | $10.94 | 20,000 | — | — |
| 1995-09-05 | $9.19 | $10.97 | 271,600 | — | — |
| 1995-09-01 | $9.25 | $11.05 | 37,200 | — | — |
| 1995-08-31 | $9.19 | $10.97 | 12,800 | — | — |
| 1995-08-30 | $9.19 | $10.97 | 16,000 | — | — |
| 1995-08-29 | $9.22 | $11.01 | 37,600 | — | — |
| 1995-08-28 | $9.19 | $10.97 | 8,800 | — | — |
| 1995-08-25 | $9.25 | $11.05 | 21,600 | — | — |
| 1995-08-24 | $9.31 | $11.12 | 12,800 | — | — |
| 1995-08-23 | $9.31 | $11.12 | 16,800 | — | — |
| 1995-08-22 | $9.31 | $11.12 | 3,600 | — | — |
| 1995-08-21 | $9.31 | $11.12 | 4,000 | — | — |
| 1995-08-18 | $9.34 | $11.16 | 52,800 | — | — |
| 1995-08-17 | $9.34 | $11.16 | 20,800 | — | — |
| 1995-08-16 | $9.31 | $11.12 | 0 | — | — |
| 1995-08-15 | $9.31 | $11.12 | 28,000 | — | — |
| 1995-08-14 | $9.34 | $11.16 | 0 | — | — |
| 1995-08-11 | $9.34 | $11.16 | 12,800 | — | — |
| 1995-08-10 | $9.38 | $11.20 | 74,000 | — | — |
| 1995-08-09 | $9.34 | $11.16 | 4,000 | — | — |
| 1995-08-08 | $9.31 | $11.12 | 18,000 | — | — |
| 1995-08-07 | $9.31 | $11.12 | 11,600 | — | — |
| 1995-08-04 | $9.22 | $11.01 | 3,600 | — | — |
| 1995-08-03 | $9.28 | $11.08 | 10,000 | — | — |
| 1995-08-02 | $9.38 | $11.20 | 52,000 | — | — |
| 1995-08-01 | $9.44 | $11.27 | 10,800 | — | — |
| 1995-07-31 | $9.41 | $11.23 | 22,000 | — | — |
| 1995-07-28 | $9.44 | $11.27 | 38,800 | — | — |
| 1995-07-27 | $9.50 | $11.35 | 61,200 | — | — |
| 1995-07-26 | $9.38 | $11.20 | 48,000 | — | — |
| 1995-07-25 | $9.22 | $11.01 | 16,800 | — | — |
| 1995-07-24 | $9.16 | $10.94 | 137,600 | — | — |
| 1995-07-21 | $9.16 | $10.94 | 146,000 | — | — |
| 1995-07-20 | $9.13 | $10.90 | 22,800 | — | — |
| 1995-07-19 | $9.09 | $10.86 | 24,800 | — | — |
| 1995-07-18 | $9.13 | $10.90 | 161,600 | — | — |
| 1995-07-17 | $9.03 | $10.79 | 18,400 | — | — |
| 1995-07-14 | $9.06 | $10.82 | 1,200 | — | — |
| 1995-07-13 | $9.06 | $10.82 | 44,800 | — | — |
| 1995-07-12 | $9.06 | $10.82 | 54,000 | — | — |
| 1995-07-11 | $9.06 | $10.82 | 6,800 | — | — |
| 1995-07-10 | $9.03 | $10.79 | 365,200 | — | — |
| 1995-07-07 | $9.00 | $10.75 | 475,200 | — | — |
| 1995-07-06 | $9.06 | $10.82 | 58,800 | — | — |
| 1995-07-05 | $9.03 | $10.79 | 49,200 | — | — |
| 1995-07-03 | $9.00 | $10.75 | 46,800 | — | — |
| 1995-06-30 | $9.09 | $10.86 | 34,400 | — | — |
| 1995-06-29 | $9.00 | $10.75 | 2,800 | — | — |
| 1995-06-28 | $9.00 | $10.75 | 80,000 | — | — |
| 1995-06-27 | $8.97 | $10.64 | 52,800 | — | — |
| 1995-06-26 | $8.97 | $10.64 | 30,000 | — | — |
| 1995-06-23 | $8.97 | $10.64 | 18,000 | — | — |
| 1995-06-22 | $8.84 | $10.49 | 148,000 | — | — |
| 1995-06-21 | $8.84 | $10.49 | 6,400 | — | — |
| 1995-06-20 | $8.84 | $10.49 | 9,200 | — | — |
| 1995-06-19 | $8.88 | $10.53 | 16,000 | — | — |
| 1995-06-16 | $8.78 | $10.41 | 9,200 | — | — |
| 1995-06-15 | $8.81 | $10.45 | 63,600 | — | — |
| 1995-06-14 | $8.59 | $10.19 | 15,600 | — | — |
| 1995-06-13 | $8.63 | $10.23 | 68,000 | — | — |
| 1995-06-12 | $8.59 | $10.19 | 26,400 | — | — |
| 1995-06-09 | $8.59 | $10.19 | 8,400 | — | — |
| 1995-06-08 | $8.63 | $10.23 | 7,600 | — | — |
| 1995-06-07 | $8.69 | $10.30 | 22,800 | — | — |
| 1995-06-06 | $8.56 | $10.15 | 27,200 | — | — |
| 1995-06-05 | $8.50 | $10.08 | 47,200 | — | — |
| 1995-06-02 | $8.59 | $10.19 | 4,800 | — | — |
| 1995-06-01 | $8.66 | $10.27 | 21,600 | — | — |
| 1995-05-31 | $8.72 | $10.34 | 60,000 | — | — |
| 1995-05-30 | $8.78 | $10.41 | 9,200 | — | — |
| 1995-05-26 | $8.84 | $10.49 | 15,200 | — | — |
| 1995-05-25 | $8.88 | $10.53 | 800 | — | — |
| 1995-05-24 | $8.88 | $10.53 | 6,000 | — | — |
| 1995-05-23 | $8.91 | $10.56 | 43,200 | — | — |
| 1995-05-22 | $8.84 | $10.49 | 8,800 | — | — |
| 1995-05-19 | $8.75 | $10.38 | 53,200 | — | — |
| 1995-05-18 | $9.00 | $10.67 | 26,400 | — | — |
| 1995-05-17 | $8.91 | $10.56 | 39,200 | — | — |
| 1995-05-16 | $9.03 | $10.71 | 21,600 | — | — |
| 1995-05-15 | $9.00 | $10.67 | 59,600 | — | — |
| 1995-05-12 | $9.09 | $10.78 | 27,200 | — | — |
| 1995-05-11 | $9.00 | $10.67 | 18,400 | — | — |
| 1995-05-10 | $8.97 | $10.64 | 70,800 | — | — |
| 1995-05-09 | $8.75 | $10.38 | 50,800 | — | — |
| 1995-05-08 | $8.75 | $10.38 | 16,400 | — | — |
| 1995-05-05 | $8.75 | $10.38 | 21,200 | — | — |
| 1995-05-04 | $8.66 | $10.27 | 28,800 | — | — |
| 1995-05-03 | $8.75 | $10.38 | 37,200 | — | — |
| 1995-05-02 | $8.59 | $10.19 | 7,600 | — | — |
| 1995-05-01 | $8.59 | $10.19 | 6,400 | — | — |
| 1995-04-28 | $8.56 | $10.15 | 36,000 | — | — |
| 1995-04-27 | $8.63 | $10.23 | 96,800 | — | — |
| 1995-04-26 | $8.75 | $10.38 | 66,800 | — | — |
| 1995-04-25 | $8.84 | $10.49 | 23,200 | — | — |
| 1995-04-24 | $8.88 | $10.53 | 15,200 | — | — |
| 1995-04-21 | $8.81 | $10.45 | 20,400 | — | — |
| 1995-04-20 | $8.78 | $10.41 | 125,600 | — | — |
| 1995-04-19 | $8.84 | $10.49 | 8,400 | — | — |
| 1995-04-18 | $8.94 | $10.60 | 22,800 | — | — |
| 1995-04-17 | $9.00 | $10.67 | 35,200 | — | — |
| 1995-04-13 | $9.00 | $10.67 | 37,200 | — | — |
| 1995-04-12 | $8.94 | $10.60 | 42,400 | — | — |
| 1995-04-11 | $8.88 | $10.53 | 18,800 | — | — |
| 1995-04-10 | $8.81 | $10.45 | 13,600 | — | — |
| 1995-04-07 | $8.75 | $10.38 | 80,800 | — | — |
| 1995-04-06 | $8.88 | $10.53 | 44,400 | — | — |
| 1995-04-05 | $9.00 | $10.67 | 20,400 | — | — |
| 1995-04-04 | $8.94 | $10.60 | 25,200 | — | — |
| 1995-04-03 | $8.84 | $10.49 | 41,600 | — | — |
| 1995-03-31 | $8.84 | $10.49 | 8,400 | — | — |
| 1995-03-30 | $8.81 | $10.45 | 3,600 | — | — |
| 1995-03-29 | $8.75 | $10.38 | 32,000 | — | — |
| 1995-03-28 | $8.72 | $10.34 | 158,400 | — | — |
| 1995-03-27 | $8.75 | $10.38 | 66,400 | — | — |
| 1995-03-24 | $8.94 | $10.53 | 94,400 | — | — |
| 1995-03-23 | $8.72 | $10.27 | 10,800 | — | — |
| 1995-03-22 | $8.75 | $10.30 | 24,800 | — | — |
| 1995-03-21 | $8.75 | $10.30 | 54,400 | — | — |
| 1995-03-20 | $8.69 | $10.23 | 0 | — | — |
| 1995-03-17 | $8.69 | $10.23 | 53,600 | — | — |
| 1995-03-16 | $8.59 | $10.12 | 14,000 | — | — |
| 1995-03-15 | $8.59 | $10.12 | 28,800 | — | — |
| 1995-03-14 | $8.75 | $10.30 | 90,000 | — | — |
| 1995-03-13 | $8.66 | $10.19 | 56,400 | — | — |
| 1995-03-10 | $8.56 | $10.08 | 30,400 | — | — |
| 1995-03-09 | $8.53 | $10.05 | 19,200 | — | — |
| 1995-03-08 | $8.59 | $10.12 | 23,200 | — | — |
| 1995-03-07 | $8.50 | $10.01 | 16,800 | — | — |
| 1995-03-06 | $8.63 | $10.16 | 32,000 | — | — |
| 1995-03-03 | $8.69 | $10.23 | 10,400 | — | — |
| 1995-03-02 | $8.72 | $10.27 | 38,000 | — | — |
| 1995-03-01 | $8.69 | $10.23 | 400 | — | — |
| 1995-02-28 | $8.75 | $10.30 | 10,800 | — | — |
| 1995-02-27 | $8.72 | $10.27 | 32,000 | — | — |
| 1995-02-24 | $8.72 | $10.27 | 10,000 | — | — |
| 1995-02-23 | $8.75 | $10.30 | 55,200 | — | — |
| 1995-02-22 | $8.75 | $10.30 | 28,800 | — | — |
| 1995-02-21 | $8.72 | $10.27 | 46,800 | — | — |
| 1995-02-17 | $8.84 | $10.42 | 25,600 | — | — |
| 1995-02-16 | $8.84 | $10.42 | 60,400 | — | — |
| 1995-02-15 | $9.00 | $10.60 | 87,600 | — | — |
| 1995-02-14 | $8.84 | $10.42 | 46,000 | — | — |
| 1995-02-13 | $8.81 | $10.38 | 52,400 | — | — |
| 1995-02-10 | $8.66 | $10.19 | 26,000 | — | — |
| 1995-02-09 | $8.63 | $10.16 | 44,800 | — | — |
| 1995-02-08 | $8.59 | $10.12 | 6,400 | — | — |
| 1995-02-07 | $8.53 | $10.05 | 92,000 | — | — |
| 1995-02-06 | $8.59 | $10.12 | 108,400 | — | — |
| 1995-02-03 | $8.53 | $10.05 | 97,600 | — | — |
| 1995-02-02 | $8.53 | $10.05 | 74,000 | — | — |
| 1995-02-01 | $8.50 | $10.01 | 63,600 | — | — |
| 1995-01-31 | $8.53 | $10.05 | 92,800 | — | — |
| 1995-01-30 | $8.38 | $9.86 | 140,800 | — | — |
| 1995-01-27 | $8.25 | $9.72 | 71,200 | — | — |
| 1995-01-26 | $8.25 | $9.72 | 76,000 | — | — |
| 1995-01-25 | $8.25 | $9.72 | 38,400 | — | — |
| 1995-01-24 | $8.19 | $9.64 | 82,800 | — | — |
| 1995-01-23 | $7.97 | $9.38 | 96,000 | — | — |
| 1995-01-20 | $7.88 | $9.27 | 232,000 | — | — |
| 1995-01-19 | $7.75 | $9.13 | 196,000 | — | — |
| 1995-01-18 | $7.72 | $9.09 | 53,600 | — | — |
| 1995-01-17 | $7.69 | $9.05 | 7,200 | — | — |
| 1995-01-16 | $7.72 | $9.09 | 31,600 | — | — |
| 1995-01-13 | $7.59 | $8.94 | 27,600 | — | — |
| 1995-01-12 | $7.53 | $8.87 | 12,800 | — | — |
| 1995-01-11 | $7.53 | $8.87 | 2,000 | — | — |
| 1995-01-10 | $7.59 | $8.94 | 20,400 | — | — |
| 1995-01-09 | $7.66 | $9.02 | 12,000 | — | — |
| 1995-01-06 | $7.66 | $9.02 | 24,000 | — | — |
| 1995-01-05 | $7.75 | $9.13 | 55,200 | — | — |
| 1995-01-04 | $7.94 | $9.35 | 39,600 | — | — |
| 1995-01-03 | $7.88 | $9.27 | 24,800 | — | — |