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
- 1994-02-22 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 | $9.69 | $9.95 | 99,200 | — | — |
| 1995-12-28 | $9.13 | $9.37 | 174,800 | — | — |
| 1995-12-27 | $9.06 | $9.31 | 90,800 | — | — |
| 1995-12-26 | $9.00 | $9.24 | 69,600 | — | — |
| 1995-12-22 | $9.00 | $9.24 | 110,600 | — | — |
| 1995-12-21 | $8.81 | $9.05 | 242,000 | — | — |
| 1995-12-20 | $9.44 | $9.69 | 94,200 | — | — |
| 1995-12-19 | $9.38 | $9.63 | 113,000 | — | — |
| 1995-12-18 | $9.25 | $9.50 | 245,000 | — | — |
| 1995-12-15 | $9.50 | $9.76 | 531,800 | — | — |
| 1995-12-14 | $9.25 | $9.50 | 571,200 | — | — |
| 1995-12-13 | $9.38 | $9.63 | 498,600 | — | — |
| 1995-12-12 | $9.50 | $9.73 | 1,514,800 | — | — |
| 1995-12-11 | $9.44 | $9.66 | 858,000 | — | — |
| 1995-12-08 | $9.56 | $9.79 | 116,400 | — | — |
| 1995-12-07 | $9.50 | $9.73 | 565,200 | — | — |
| 1995-12-06 | $9.56 | $9.79 | 612,600 | — | — |
| 1995-12-05 | $9.75 | $9.98 | 426,600 | — | — |
| 1995-12-04 | $9.94 | $10.18 | 725,400 | — | — |
| 1995-12-01 | $9.56 | $9.79 | 1,010,800 | — | — |
| 1995-11-30 | $9.19 | $9.41 | 922,200 | — | — |
| 1995-11-29 | $9.94 | $10.18 | 431,800 | — | — |
| 1995-11-28 | $9.50 | $9.73 | 250,800 | — | — |
| 1995-11-27 | $9.38 | $9.60 | 369,600 | — | — |
| 1995-11-24 | $9.06 | $9.28 | 60,000 | — | — |
| 1995-11-22 | $9.31 | $9.54 | 116,400 | — | — |
| 1995-11-21 | $9.38 | $9.60 | 323,600 | — | — |
| 1995-11-20 | $8.81 | $9.02 | 133,200 | — | — |
| 1995-11-17 | $9.00 | $9.22 | 212,800 | — | — |
| 1995-11-16 | $9.06 | $9.28 | 140,400 | — | — |
| 1995-11-15 | $9.13 | $9.34 | 301,000 | — | — |
| 1995-11-14 | $9.31 | $9.54 | 524,000 | — | — |
| 1995-11-13 | $9.13 | $9.34 | 431,800 | — | — |
| 1995-11-10 | $8.75 | $8.96 | 70,000 | — | — |
| 1995-11-09 | $8.69 | $8.90 | 562,600 | — | — |
| 1995-11-08 | $8.38 | $8.58 | 357,800 | — | — |
| 1995-11-07 | $8.38 | $8.58 | 450,600 | — | — |
| 1995-11-06 | $8.44 | $8.64 | 796,800 | — | — |
| 1995-11-03 | $8.38 | $8.58 | 823,200 | — | — |
| 1995-11-02 | $8.69 | $8.90 | 1,175,600 | — | — |
| 1995-11-01 | $9.06 | $9.28 | 176,600 | — | — |
| 1995-10-31 | $9.31 | $9.54 | 130,600 | — | — |
| 1995-10-30 | $9.44 | $9.66 | 169,200 | — | — |
| 1995-10-27 | $9.38 | $9.60 | 209,800 | — | — |
| 1995-10-26 | $9.44 | $9.66 | 277,800 | — | — |
| 1995-10-25 | $9.50 | $9.73 | 300,600 | — | — |
| 1995-10-24 | $9.50 | $9.73 | 124,400 | — | — |
| 1995-10-23 | $9.44 | $9.66 | 110,000 | — | — |
| 1995-10-20 | $9.50 | $9.73 | 606,000 | — | — |
| 1995-10-19 | $9.31 | $9.54 | 31,800 | — | — |
| 1995-10-18 | $9.44 | $9.66 | 130,600 | — | — |
| 1995-10-17 | $9.38 | $9.60 | 73,600 | — | — |
| 1995-10-16 | $9.38 | $9.60 | 152,000 | — | — |
| 1995-10-13 | $9.38 | $9.60 | 144,400 | — | — |
| 1995-10-12 | $9.31 | $9.54 | 314,000 | — | — |
| 1995-10-11 | $9.44 | $9.66 | 379,000 | — | — |
| 1995-10-10 | $9.38 | $9.60 | 300,600 | — | — |
| 1995-10-09 | $9.38 | $9.60 | 66,600 | — | — |
| 1995-10-06 | $9.56 | $9.79 | 277,400 | — | — |
| 1995-10-05 | $9.44 | $9.66 | 113,800 | — | — |
| 1995-10-04 | $9.56 | $9.79 | 402,400 | — | — |
| 1995-10-03 | $9.44 | $9.66 | 149,200 | — | — |
| 1995-10-02 | $9.44 | $9.66 | 412,600 | — | — |
| 1995-09-29 | $9.38 | $9.60 | 63,800 | — | — |
| 1995-09-28 | $9.38 | $9.60 | 340,800 | — | — |
| 1995-09-27 | $9.13 | $9.34 | 142,400 | — | — |
| 1995-09-26 | $9.25 | $9.47 | 105,200 | — | — |
| 1995-09-25 | $9.25 | $9.47 | 136,800 | — | — |
| 1995-09-22 | $9.38 | $9.60 | 681,600 | — | — |
| 1995-09-21 | $9.25 | $9.47 | 1,597,800 | — | — |
| 1995-09-20 | $9.44 | $9.66 | 568,200 | — | — |
| 1995-09-19 | $9.50 | $9.73 | 633,000 | — | — |
| 1995-09-18 | $9.56 | $9.79 | 510,600 | — | — |
| 1995-09-15 | $9.25 | $9.47 | 499,200 | — | — |
| 1995-09-14 | $9.13 | $9.34 | 782,000 | — | — |
| 1995-09-13 | $9.00 | $9.22 | 715,600 | — | — |
| 1995-09-12 | $9.13 | $9.32 | 362,600 | — | — |
| 1995-09-11 | $8.81 | $9.00 | 359,400 | — | — |
| 1995-09-08 | $8.75 | $8.93 | 449,200 | — | — |
| 1995-09-07 | $8.56 | $8.74 | 1,022,600 | — | — |
| 1995-09-06 | $8.38 | $8.55 | 675,200 | — | — |
| 1995-09-05 | $8.25 | $8.42 | 468,400 | — | — |
| 1995-09-01 | $8.13 | $8.30 | 89,600 | — | — |
| 1995-08-31 | $8.19 | $8.36 | 23,000 | — | — |
| 1995-08-30 | $8.00 | $8.17 | 3,597,400 | — | — |
| 1995-08-29 | $8.19 | $8.36 | 45,000 | — | — |
| 1995-08-28 | $8.13 | $8.30 | 51,000 | — | — |
| 1995-08-25 | $8.25 | $8.42 | 109,400 | — | — |
| 1995-08-24 | $8.25 | $8.42 | 53,800 | — | — |
| 1995-08-23 | $8.19 | $8.36 | 55,600 | — | — |
| 1995-08-22 | $8.25 | $8.42 | 204,000 | — | — |
| 1995-08-21 | $8.44 | $8.61 | 56,200 | — | — |
| 1995-08-18 | $8.38 | $8.55 | 761,200 | — | — |
| 1995-08-17 | $8.31 | $8.49 | 587,200 | — | — |
| 1995-08-16 | $8.13 | $8.30 | 43,600 | — | — |
| 1995-08-15 | $8.00 | $8.17 | 1,030,400 | — | — |
| 1995-08-14 | $7.94 | $8.10 | 291,200 | — | — |
| 1995-08-11 | $8.00 | $8.17 | 408,200 | — | — |
| 1995-08-10 | $8.00 | $8.17 | 241,000 | — | — |
| 1995-08-09 | $7.94 | $8.10 | 36,600 | — | — |
| 1995-08-08 | $8.00 | $8.17 | 70,000 | — | — |
| 1995-08-07 | $8.00 | $8.17 | 303,600 | — | — |
| 1995-08-04 | $8.06 | $8.23 | 86,800 | — | — |
| 1995-08-03 | $8.00 | $8.17 | 515,800 | — | — |
| 1995-08-02 | $8.00 | $8.17 | 359,800 | — | — |
| 1995-08-01 | $8.00 | $8.17 | 366,000 | — | — |
| 1995-07-31 | $7.81 | $7.98 | 147,000 | — | — |
| 1995-07-28 | $7.75 | $7.91 | 96,000 | — | — |
| 1995-07-27 | $7.81 | $7.98 | 262,200 | — | — |
| 1995-07-26 | $7.69 | $7.85 | 121,800 | — | — |
| 1995-07-25 | $7.88 | $8.04 | 119,600 | — | — |
| 1995-07-24 | $8.06 | $8.23 | 210,000 | — | — |
| 1995-07-21 | $8.19 | $8.36 | 146,800 | — | — |
| 1995-07-20 | $7.94 | $8.10 | 44,800 | — | — |
| 1995-07-19 | $7.56 | $7.72 | 69,600 | — | — |
| 1995-07-18 | $7.75 | $7.91 | 60,400 | — | — |
| 1995-07-17 | $7.75 | $7.91 | 120,400 | — | — |
| 1995-07-14 | $7.88 | $8.04 | 221,800 | — | — |
| 1995-07-13 | $7.88 | $8.04 | 84,400 | — | — |
| 1995-07-12 | $7.88 | $8.04 | 223,800 | — | — |
| 1995-07-11 | $7.75 | $7.91 | 262,000 | — | — |
| 1995-07-10 | $7.94 | $8.10 | 120,800 | — | — |
| 1995-07-07 | $7.75 | $7.91 | 163,000 | — | — |
| 1995-07-06 | $7.88 | $8.04 | 112,000 | — | — |
| 1995-07-05 | $7.88 | $8.04 | 83,400 | — | — |
| 1995-07-03 | $7.81 | $7.98 | 146,600 | — | — |
| 1995-06-30 | $7.81 | $7.98 | 341,200 | — | — |
| 1995-06-29 | $7.56 | $7.72 | 335,400 | — | — |
| 1995-06-28 | $7.69 | $7.85 | 83,200 | — | — |
| 1995-06-27 | $7.69 | $7.85 | 231,200 | — | — |
| 1995-06-26 | $7.75 | $7.91 | 262,400 | — | — |
| 1995-06-23 | $7.94 | $8.10 | 136,200 | — | — |
| 1995-06-22 | $8.00 | $8.17 | 99,000 | — | — |
| 1995-06-21 | $8.00 | $8.17 | 115,800 | — | — |
| 1995-06-20 | $7.88 | $8.04 | 116,400 | — | — |
| 1995-06-19 | $7.81 | $7.98 | 73,800 | — | — |
| 1995-06-16 | $7.81 | $7.98 | 210,400 | — | — |
| 1995-06-15 | $7.69 | $7.85 | 67,200 | — | — |
| 1995-06-14 | $7.69 | $7.85 | 62,800 | — | — |
| 1995-06-13 | $7.69 | $7.85 | 82,800 | — | — |
| 1995-06-12 | $7.69 | $7.82 | 59,200 | — | — |
| 1995-06-09 | $7.75 | $7.89 | 355,400 | — | — |
| 1995-06-08 | $7.69 | $7.82 | 80,000 | — | — |
| 1995-06-07 | $7.63 | $7.76 | 265,200 | — | — |
| 1995-06-06 | $7.81 | $7.95 | 87,600 | — | — |
| 1995-06-05 | $7.81 | $7.95 | 77,000 | — | — |
| 1995-06-02 | $7.81 | $7.95 | 186,000 | — | — |
| 1995-06-01 | $7.81 | $7.95 | 339,200 | — | — |
| 1995-05-31 | $7.63 | $7.76 | 285,800 | — | — |
| 1995-05-30 | $7.50 | $7.63 | 189,200 | — | — |
| 1995-05-26 | $7.69 | $7.82 | 45,600 | — | — |
| 1995-05-25 | $7.63 | $7.76 | 146,000 | — | — |
| 1995-05-24 | $7.81 | $7.95 | 301,200 | — | — |
| 1995-05-23 | $7.88 | $8.01 | 630,600 | — | — |
| 1995-05-22 | $7.63 | $7.76 | 258,200 | — | — |
| 1995-05-19 | $7.31 | $7.44 | 59,400 | — | — |
| 1995-05-18 | $7.38 | $7.51 | 205,200 | — | — |
| 1995-05-17 | $7.44 | $7.57 | 351,200 | — | — |
| 1995-05-16 | $7.31 | $7.44 | 230,000 | — | — |
| 1995-05-15 | $7.13 | $7.25 | 60,800 | — | — |
| 1995-05-12 | $7.19 | $7.31 | 555,000 | — | — |
| 1995-05-11 | $7.19 | $7.31 | 722,000 | — | — |
| 1995-05-10 | $7.13 | $7.25 | 297,200 | — | — |
| 1995-05-09 | $7.00 | $7.12 | 84,600 | — | — |
| 1995-05-08 | $6.81 | $6.93 | 886,600 | — | — |
| 1995-05-05 | $6.81 | $6.93 | 557,400 | — | — |
| 1995-05-04 | $6.81 | $6.93 | 197,400 | — | — |
| 1995-05-03 | $6.75 | $6.87 | 156,800 | — | — |
| 1995-05-02 | $6.81 | $6.93 | 126,400 | — | — |
| 1995-05-01 | $6.75 | $6.87 | 375,200 | — | — |
| 1995-04-28 | $6.81 | $6.93 | 367,000 | — | — |
| 1995-04-27 | $6.81 | $6.93 | 397,600 | — | — |
| 1995-04-26 | $6.88 | $7.00 | 397,200 | — | — |
| 1995-04-25 | $6.88 | $7.00 | 358,400 | — | — |
| 1995-04-24 | $7.00 | $7.12 | 144,800 | — | — |
| 1995-04-21 | $6.88 | $7.00 | 178,600 | — | — |
| 1995-04-20 | $6.81 | $6.93 | 227,200 | — | — |
| 1995-04-19 | $6.81 | $6.93 | 229,000 | — | — |
| 1995-04-18 | $6.75 | $6.87 | 300,400 | — | — |
| 1995-04-17 | $6.81 | $6.93 | 405,200 | — | — |
| 1995-04-13 | $6.69 | $6.81 | 256,400 | — | — |
| 1995-04-12 | $6.75 | $6.87 | 300,600 | — | — |
| 1995-04-11 | $6.63 | $6.74 | 175,400 | — | — |
| 1995-04-10 | $6.69 | $6.81 | 887,800 | — | — |
| 1995-04-07 | $6.56 | $6.68 | 280,800 | — | — |
| 1995-04-06 | $6.50 | $6.61 | 114,000 | — | — |
| 1995-04-05 | $6.44 | $6.55 | 144,800 | — | — |
| 1995-04-04 | $6.38 | $6.49 | 378,200 | — | — |
| 1995-04-03 | $6.50 | $6.61 | 388,600 | — | — |
| 1995-03-31 | $6.38 | $6.49 | 898,600 | — | — |
| 1995-03-30 | $6.31 | $6.42 | 525,000 | — | — |
| 1995-03-29 | $6.19 | $6.30 | 296,600 | — | — |
| 1995-03-28 | $6.19 | $6.30 | 404,600 | — | — |
| 1995-03-27 | $6.19 | $6.30 | 577,000 | — | — |
| 1995-03-24 | $6.25 | $6.36 | 89,000 | — | — |
| 1995-03-23 | $6.25 | $6.36 | 174,600 | — | — |
| 1995-03-22 | $6.25 | $6.36 | 729,400 | — | — |
| 1995-03-21 | $6.31 | $6.42 | 157,600 | — | — |
| 1995-03-20 | $6.38 | $6.49 | 67,600 | — | — |
| 1995-03-17 | $6.44 | $6.55 | 121,000 | — | — |
| 1995-03-16 | $6.56 | $6.68 | 224,000 | — | — |
| 1995-03-15 | $6.50 | $6.61 | 225,000 | — | — |
| 1995-03-14 | $6.81 | $6.93 | 127,400 | — | — |
| 1995-03-13 | $6.88 | $7.00 | 163,200 | — | — |
| 1995-03-10 | $6.75 | $6.87 | 169,800 | — | — |
| 1995-03-09 | $6.88 | $7.00 | 93,800 | — | — |
| 1995-03-08 | $6.75 | $6.84 | 80,600 | — | — |
| 1995-03-07 | $6.94 | $7.03 | 52,600 | — | — |
| 1995-03-06 | $6.94 | $7.03 | 76,400 | — | — |
| 1995-03-03 | $6.94 | $7.03 | 71,800 | — | — |
| 1995-03-02 | $7.00 | $7.10 | 203,200 | — | — |
| 1995-03-01 | $6.88 | $6.97 | 589,200 | — | — |
| 1995-02-28 | $7.13 | $7.22 | 159,800 | — | — |
| 1995-02-27 | $7.13 | $7.22 | 127,600 | — | — |
| 1995-02-24 | $6.94 | $7.03 | 43,000 | — | — |
| 1995-02-23 | $6.94 | $7.03 | 829,800 | — | — |
| 1995-02-22 | $7.00 | $7.10 | 754,400 | — | — |
| 1995-02-21 | $6.88 | $6.97 | 266,400 | — | — |
| 1995-02-17 | $6.88 | $6.97 | 1,020,200 | — | — |
| 1995-02-16 | $6.50 | $6.59 | 313,800 | — | — |
| 1995-02-15 | $6.31 | $6.40 | 161,800 | — | — |
| 1995-02-14 | $6.31 | $6.40 | 226,800 | — | — |
| 1995-02-13 | $6.50 | $6.59 | 107,400 | — | — |
| 1995-02-10 | $6.56 | $6.65 | 91,400 | — | — |
| 1995-02-09 | $6.50 | $6.59 | 281,800 | — | — |
| 1995-02-08 | $6.56 | $6.65 | 79,200 | — | — |
| 1995-02-07 | $6.63 | $6.72 | 107,400 | — | — |
| 1995-02-06 | $6.63 | $6.72 | 89,600 | — | — |
| 1995-02-03 | $6.69 | $6.78 | 95,200 | — | — |
| 1995-02-02 | $6.56 | $6.65 | 413,600 | — | — |
| 1995-02-01 | $6.56 | $6.65 | 215,200 | — | — |
| 1995-01-31 | $6.56 | $6.65 | 184,200 | — | — |
| 1995-01-30 | $6.50 | $6.59 | 59,200 | — | — |
| 1995-01-27 | $6.69 | $6.78 | 128,600 | — | — |
| 1995-01-26 | $6.63 | $6.72 | 193,600 | — | — |
| 1995-01-25 | $6.50 | $6.59 | 1,619,600 | — | — |
| 1995-01-24 | $6.94 | $7.03 | 64,800 | — | — |
| 1995-01-23 | $7.06 | $7.16 | 53,000 | — | — |
| 1995-01-20 | $7.13 | $7.22 | 82,400 | — | — |
| 1995-01-19 | $6.94 | $7.03 | 54,000 | — | — |
| 1995-01-18 | $6.94 | $7.03 | 97,000 | — | — |
| 1995-01-17 | $7.13 | $7.22 | 138,400 | — | — |
| 1995-01-16 | $7.19 | $7.29 | 69,200 | — | — |
| 1995-01-13 | $7.06 | $7.16 | 77,200 | — | — |
| 1995-01-12 | $6.81 | $6.91 | 73,200 | — | — |
| 1995-01-11 | $7.00 | $7.10 | 84,600 | — | — |
| 1995-01-10 | $6.81 | $6.91 | 43,200 | — | — |
| 1995-01-09 | $6.88 | $6.97 | 125,600 | — | — |
| 1995-01-06 | $7.00 | $7.10 | 70,800 | — | — |
| 1995-01-05 | $6.88 | $6.97 | 22,800 | — | — |
| 1995-01-04 | $7.13 | $7.22 | 152,000 | — | — |
| 1995-01-03 | $6.94 | $7.03 | 161,600 | — | — |