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
- 1973-05-03 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 | $9.85 | 78,600 | — | — |
| 1995-12-28 | $8.44 | $9.77 | 171,200 | — | — |
| 1995-12-27 | $8.44 | $9.77 | 55,400 | — | — |
| 1995-12-26 | $8.45 | $9.79 | 217,200 | — | — |
| 1995-12-22 | $8.06 | $9.34 | 335,400 | — | — |
| 1995-12-21 | $7.81 | $9.05 | 132,000 | — | — |
| 1995-12-20 | $7.50 | $8.69 | 228,800 | — | — |
| 1995-12-19 | $7.31 | $8.47 | 67,400 | — | — |
| 1995-12-18 | $7.25 | $8.40 | 157,200 | — | — |
| 1995-12-15 | $6.56 | $7.60 | 235,600 | — | — |
| 1995-12-14 | $6.81 | $7.89 | 115,800 | — | — |
| 1995-12-13 | $7.13 | $8.25 | 85,600 | — | — |
| 1995-12-12 | $7.25 | $8.40 | 169,200 | — | — |
| 1995-12-11 | $7.25 | $8.40 | 318,600 | — | — |
| 1995-12-08 | $7.25 | $8.40 | 60,000 | — | — |
| 1995-12-07 | $7.31 | $8.47 | 346,200 | — | — |
| 1995-12-06 | $7.16 | $8.29 | 93,800 | — | — |
| 1995-12-05 | $7.31 | $8.47 | 164,600 | — | — |
| 1995-12-04 | $7.25 | $8.40 | 47,600 | — | — |
| 1995-12-01 | $7.31 | $8.47 | 50,400 | — | — |
| 1995-11-30 | $7.38 | $8.54 | 46,400 | — | — |
| 1995-11-29 | $7.63 | $8.83 | 11,400 | — | — |
| 1995-11-28 | $7.50 | $8.69 | 96,400 | — | — |
| 1995-11-27 | $7.31 | $8.47 | 39,600 | — | — |
| 1995-11-24 | $7.25 | $8.40 | 400 | — | — |
| 1995-11-22 | $7.38 | $8.54 | 23,000 | — | — |
| 1995-11-21 | $7.25 | $8.40 | 65,600 | — | — |
| 1995-11-20 | $7.38 | $8.54 | 49,600 | — | — |
| 1995-11-17 | $7.38 | $8.54 | 86,400 | — | — |
| 1995-11-16 | $7.31 | $8.47 | 140,800 | — | — |
| 1995-11-15 | $7.31 | $8.47 | 135,000 | — | — |
| 1995-11-14 | $7.13 | $8.25 | 82,200 | — | — |
| 1995-11-13 | $7.63 | $8.83 | 65,000 | — | — |
| 1995-11-10 | $7.88 | $9.12 | 2,600 | — | — |
| 1995-11-09 | $7.69 | $8.90 | 83,800 | — | — |
| 1995-11-08 | $7.50 | $8.69 | 34,600 | — | — |
| 1995-11-07 | $7.25 | $8.40 | 23,000 | — | — |
| 1995-11-06 | $7.19 | $8.32 | 40,200 | — | — |
| 1995-11-03 | $7.13 | $8.25 | 8,400 | — | — |
| 1995-11-02 | $7.50 | $8.69 | 36,200 | — | — |
| 1995-11-01 | $7.31 | $8.47 | 14,200 | — | — |
| 1995-10-31 | $7.50 | $8.69 | 110,400 | — | — |
| 1995-10-30 | $7.31 | $8.47 | 79,600 | — | — |
| 1995-10-27 | $7.38 | $8.54 | 65,400 | — | — |
| 1995-10-26 | $7.63 | $8.78 | 61,000 | — | — |
| 1995-10-25 | $7.38 | $8.49 | 376,400 | — | — |
| 1995-10-24 | $7.38 | $8.49 | 20,400 | — | — |
| 1995-10-23 | $7.38 | $8.49 | 14,400 | — | — |
| 1995-10-20 | $7.13 | $8.21 | 6,600 | — | — |
| 1995-10-19 | $7.31 | $8.42 | 23,600 | — | — |
| 1995-10-18 | $7.38 | $8.49 | 28,600 | — | — |
| 1995-10-17 | $7.38 | $8.49 | 37,400 | — | — |
| 1995-10-16 | $7.38 | $8.49 | 24,800 | — | — |
| 1995-10-13 | $7.38 | $8.49 | 64,400 | — | — |
| 1995-10-12 | $7.38 | $8.49 | 17,400 | — | — |
| 1995-10-11 | $7.25 | $8.35 | 11,000 | — | — |
| 1995-10-10 | $7.19 | $8.28 | 71,000 | — | — |
| 1995-10-09 | $7.13 | $8.21 | 54,400 | — | — |
| 1995-10-06 | $7.28 | $8.39 | 62,800 | — | — |
| 1995-10-05 | $7.50 | $8.64 | 62,600 | — | — |
| 1995-10-04 | $7.50 | $8.64 | 21,800 | — | — |
| 1995-10-03 | $7.31 | $8.42 | 249,600 | — | — |
| 1995-10-02 | $7.50 | $8.64 | 101,000 | — | — |
| 1995-09-29 | $7.50 | $8.64 | 11,000 | — | — |
| 1995-09-28 | $7.38 | $8.49 | 188,400 | — | — |
| 1995-09-27 | $7.31 | $8.42 | 242,400 | — | — |
| 1995-09-26 | $7.38 | $8.49 | 401,200 | — | — |
| 1995-09-25 | $7.31 | $8.42 | 118,800 | — | — |
| 1995-09-22 | $7.50 | $8.64 | 84,200 | — | — |
| 1995-09-21 | $7.50 | $8.64 | 53,800 | — | — |
| 1995-09-20 | $7.75 | $8.93 | 29,600 | — | — |
| 1995-09-19 | $7.50 | $8.64 | 6,200 | — | — |
| 1995-09-18 | $7.50 | $8.64 | 11,600 | — | — |
| 1995-09-15 | $7.75 | $8.93 | 22,800 | — | — |
| 1995-09-14 | $7.63 | $8.78 | 53,000 | — | — |
| 1995-09-13 | $7.63 | $8.78 | 63,000 | — | — |
| 1995-09-12 | $7.75 | $8.93 | 22,200 | — | — |
| 1995-09-11 | $7.75 | $8.93 | 32,600 | — | — |
| 1995-09-08 | $7.88 | $9.07 | 193,600 | — | — |
| 1995-09-07 | $7.63 | $8.78 | 8,400 | — | — |
| 1995-09-06 | $7.63 | $8.78 | 63,400 | — | — |
| 1995-09-05 | $7.63 | $8.78 | 39,200 | — | — |
| 1995-09-01 | $7.75 | $8.93 | 600 | — | — |
| 1995-08-31 | $7.88 | $9.07 | 2,600 | — | — |
| 1995-08-30 | $7.75 | $8.93 | 43,200 | — | — |
| 1995-08-29 | $7.69 | $8.85 | 19,000 | — | — |
| 1995-08-28 | $7.50 | $8.64 | 50,000 | — | — |
| 1995-08-25 | $7.69 | $8.85 | 800 | — | — |
| 1995-08-24 | $7.63 | $8.78 | 41,800 | — | — |
| 1995-08-23 | $7.50 | $8.64 | 117,800 | — | — |
| 1995-08-22 | $8.00 | $9.21 | 122,000 | — | — |
| 1995-08-21 | $8.38 | $9.65 | 859,600 | — | — |
| 1995-08-18 | $8.06 | $9.29 | 7,400 | — | — |
| 1995-08-17 | $8.00 | $9.21 | 55,600 | — | — |
| 1995-08-16 | $8.13 | $9.36 | 26,000 | — | — |
| 1995-08-15 | $8.25 | $9.50 | 139,600 | — | — |
| 1995-08-14 | $8.25 | $9.50 | 3,000 | — | — |
| 1995-08-11 | $8.25 | $9.50 | 5,800 | — | — |
| 1995-08-10 | $8.28 | $9.49 | 30,600 | — | — |
| 1995-08-09 | $8.28 | $9.49 | 10,200 | — | — |
| 1995-08-08 | $8.27 | $9.47 | 403,600 | — | — |
| 1995-08-07 | $8.25 | $9.46 | 7,000 | — | — |
| 1995-08-04 | $8.38 | $9.60 | 9,800 | — | — |
| 1995-08-03 | $8.41 | $9.64 | 23,800 | — | — |
| 1995-08-02 | $8.50 | $9.74 | 12,000 | — | — |
| 1995-08-01 | $8.56 | $9.81 | 199,800 | — | — |
| 1995-07-31 | $8.66 | $9.92 | 26,600 | — | — |
| 1995-07-28 | $8.75 | $10.03 | 3,200 | — | — |
| 1995-07-27 | $8.66 | $9.92 | 212,000 | — | — |
| 1995-07-26 | $8.63 | $9.89 | 10,800 | — | — |
| 1995-07-25 | $8.63 | $9.89 | 50,800 | — | — |
| 1995-07-24 | $8.63 | $9.89 | 277,200 | — | — |
| 1995-07-21 | $8.63 | $9.89 | 11,800 | — | — |
| 1995-07-20 | $8.75 | $10.03 | 137,600 | — | — |
| 1995-07-19 | $8.75 | $10.03 | 7,800 | — | — |
| 1995-07-18 | $8.75 | $10.03 | 62,800 | — | — |
| 1995-07-17 | $8.81 | $10.10 | 16,400 | — | — |
| 1995-07-14 | $8.88 | $10.17 | 23,600 | — | — |
| 1995-07-13 | $8.78 | $10.07 | 8,000 | — | — |
| 1995-07-12 | $8.75 | $10.03 | 438,600 | — | — |
| 1995-07-11 | $8.75 | $10.03 | 145,800 | — | — |
| 1995-07-10 | $8.77 | $10.05 | 34,200 | — | — |
| 1995-07-07 | $8.88 | $10.17 | 3,400 | — | — |
| 1995-07-06 | $8.75 | $10.03 | 2,800 | — | — |
| 1995-07-05 | $8.75 | $10.03 | 92,600 | — | — |
| 1995-07-03 | $8.75 | $10.03 | 600 | — | — |
| 1995-06-30 | $8.88 | $10.17 | 65,800 | — | — |
| 1995-06-29 | $8.81 | $10.10 | 36,600 | — | — |
| 1995-06-28 | $8.69 | $9.96 | 61,200 | — | — |
| 1995-06-27 | $8.75 | $10.03 | 27,000 | — | — |
| 1995-06-26 | $8.75 | $10.03 | 139,600 | — | — |
| 1995-06-23 | $8.69 | $9.96 | 3,200 | — | — |
| 1995-06-22 | $8.75 | $10.03 | 6,800 | — | — |
| 1995-06-21 | $8.72 | $9.99 | 165,600 | — | — |
| 1995-06-20 | $8.69 | $9.96 | 70,600 | — | — |
| 1995-06-19 | $8.88 | $10.17 | 7,000 | — | — |
| 1995-06-16 | $9.13 | $10.46 | 150,000 | — | — |
| 1995-06-15 | $8.88 | $10.17 | 101,200 | — | — |
| 1995-06-14 | $8.88 | $10.17 | 126,800 | — | — |
| 1995-06-13 | $8.88 | $10.17 | 14,800 | — | — |
| 1995-06-12 | $8.75 | $10.03 | 104,000 | — | — |
| 1995-06-09 | $8.88 | $10.17 | 15,800 | — | — |
| 1995-06-08 | $8.75 | $10.03 | 106,400 | — | — |
| 1995-06-07 | $8.75 | $10.03 | 1,800 | — | — |
| 1995-06-06 | $8.75 | $10.03 | 134,400 | — | — |
| 1995-06-05 | $8.63 | $9.89 | 97,400 | — | — |
| 1995-06-02 | $8.50 | $9.74 | 10,000 | — | — |
| 1995-06-01 | $8.50 | $9.74 | 2,200 | — | — |
| 1995-05-31 | $8.53 | $9.78 | 26,800 | — | — |
| 1995-05-30 | $8.50 | $9.74 | 41,600 | — | — |
| 1995-05-26 | $8.50 | $9.74 | 20,600 | — | — |
| 1995-05-25 | $8.50 | $9.74 | 2,000 | — | — |
| 1995-05-24 | $8.44 | $9.67 | 6,800 | — | — |
| 1995-05-23 | $8.38 | $9.60 | 68,200 | — | — |
| 1995-05-22 | $8.50 | $9.74 | 87,000 | — | — |
| 1995-05-19 | $8.50 | $9.74 | 55,400 | — | — |
| 1995-05-18 | $8.63 | $9.89 | 15,600 | — | — |
| 1995-05-17 | $8.69 | $9.96 | 54,800 | — | — |
| 1995-05-16 | $8.63 | $9.89 | 3,000 | — | — |
| 1995-05-15 | $8.63 | $9.89 | 89,200 | — | — |
| 1995-05-12 | $8.75 | $10.03 | 129,800 | — | — |
| 1995-05-11 | $8.69 | $9.96 | 47,600 | — | — |
| 1995-05-10 | $8.75 | $10.03 | 2,400 | — | — |
| 1995-05-09 | $8.63 | $9.89 | 7,600 | — | — |
| 1995-05-08 | $8.75 | $10.03 | 51,800 | — | — |
| 1995-05-05 | $8.63 | $9.89 | 11,600 | — | — |
| 1995-05-04 | $8.63 | $9.89 | 82,800 | — | — |
| 1995-05-03 | $8.63 | $9.89 | 8,400 | — | — |
| 1995-05-02 | $8.75 | $9.98 | 10,600 | — | — |
| 1995-05-01 | $8.88 | $10.13 | 7,200 | — | — |
| 1995-04-28 | $8.63 | $9.84 | 113,800 | — | — |
| 1995-04-27 | $8.81 | $10.06 | 803,600 | — | — |
| 1995-04-26 | $8.88 | $10.13 | 55,600 | — | — |
| 1995-04-25 | $8.63 | $9.84 | 29,200 | — | — |
| 1995-04-24 | $8.75 | $9.98 | 5,000 | — | — |
| 1995-04-21 | $8.75 | $9.98 | 23,200 | — | — |
| 1995-04-20 | $8.66 | $9.88 | 36,600 | — | — |
| 1995-04-19 | $8.69 | $9.91 | 39,400 | — | — |
| 1995-04-18 | $8.69 | $9.91 | 2,000 | — | — |
| 1995-04-17 | $8.88 | $10.13 | 3,200 | — | — |
| 1995-04-13 | $8.88 | $10.13 | 5,600 | — | — |
| 1995-04-12 | $8.63 | $9.84 | 15,600 | — | — |
| 1995-04-11 | $8.63 | $9.84 | 15,600 | — | — |
| 1995-04-10 | $8.69 | $9.91 | 33,600 | — | — |
| 1995-04-07 | $8.63 | $9.84 | 6,200 | — | — |
| 1995-04-06 | $8.63 | $9.84 | 32,000 | — | — |
| 1995-04-05 | $8.63 | $9.84 | 7,000 | — | — |
| 1995-04-04 | $8.63 | $9.84 | 0 | — | — |
| 1995-04-03 | $8.63 | $9.84 | 47,600 | — | — |
| 1995-03-31 | $9.00 | $10.27 | 18,000 | — | — |
| 1995-03-30 | $8.63 | $9.84 | 11,800 | — | — |
| 1995-03-29 | $8.81 | $10.06 | 135,000 | — | — |
| 1995-03-28 | $8.50 | $9.70 | 13,000 | — | — |
| 1995-03-27 | $8.38 | $9.56 | 68,200 | — | — |
| 1995-03-24 | $8.44 | $9.63 | 60,600 | — | — |
| 1995-03-23 | $8.38 | $9.56 | 4,600 | — | — |
| 1995-03-22 | $8.38 | $9.56 | 5,600 | — | — |
| 1995-03-21 | $8.38 | $9.56 | 48,000 | — | — |
| 1995-03-20 | $8.50 | $9.70 | 14,800 | — | — |
| 1995-03-17 | $8.38 | $9.56 | 6,400 | — | — |
| 1995-03-16 | $8.38 | $9.56 | 9,400 | — | — |
| 1995-03-15 | $8.38 | $9.56 | 7,800 | — | — |
| 1995-03-14 | $8.50 | $9.70 | 80,800 | — | — |
| 1995-03-13 | $8.28 | $9.45 | 32,200 | — | — |
| 1995-03-10 | $8.50 | $9.70 | 44,000 | — | — |
| 1995-03-09 | $8.50 | $9.70 | 2,000 | — | — |
| 1995-03-08 | $8.50 | $9.70 | 43,600 | — | — |
| 1995-03-07 | $8.25 | $9.41 | 37,800 | — | — |
| 1995-03-06 | $8.63 | $9.84 | 15,000 | — | — |
| 1995-03-03 | $8.38 | $9.56 | 7,800 | — | — |
| 1995-03-02 | $8.56 | $9.77 | 29,800 | — | — |
| 1995-03-01 | $8.41 | $9.59 | 7,000 | — | — |
| 1995-02-28 | $8.56 | $9.77 | 148,600 | — | — |
| 1995-02-27 | $8.38 | $9.56 | 5,000 | — | — |
| 1995-02-24 | $8.63 | $9.84 | 6,400 | — | — |
| 1995-02-23 | $8.50 | $9.70 | 600 | — | — |
| 1995-02-22 | $8.38 | $9.56 | 6,400 | — | — |
| 1995-02-21 | $8.41 | $9.59 | 46,600 | — | — |
| 1995-02-17 | $8.38 | $9.56 | 30,400 | — | — |
| 1995-02-16 | $8.50 | $9.70 | 84,200 | — | — |
| 1995-02-15 | $8.75 | $9.98 | 113,800 | — | — |
| 1995-02-14 | $9.00 | $10.27 | 85,200 | — | — |
| 1995-02-13 | $8.50 | $9.70 | 58,200 | — | — |
| 1995-02-10 | $8.50 | $9.70 | 14,600 | — | — |
| 1995-02-09 | $8.38 | $9.56 | 19,000 | — | — |
| 1995-02-08 | $8.41 | $9.59 | 79,400 | — | — |
| 1995-02-07 | $8.38 | $9.56 | 3,400 | — | — |
| 1995-02-06 | $8.38 | $9.56 | 23,800 | — | — |
| 1995-02-03 | $8.44 | $9.63 | 129,800 | — | — |
| 1995-02-02 | $8.38 | $9.56 | 10,400 | — | — |
| 1995-02-01 | $8.63 | $9.84 | 36,600 | — | — |
| 1995-01-31 | $8.00 | $9.13 | 34,800 | — | — |
| 1995-01-30 | $8.13 | $9.27 | 24,400 | — | — |
| 1995-01-27 | $8.00 | $9.13 | 12,400 | — | — |
| 1995-01-26 | $8.13 | $9.27 | 3,400 | — | — |
| 1995-01-25 | $8.09 | $9.23 | 43,800 | — | — |
| 1995-01-24 | $8.13 | $9.22 | 27,800 | — | — |
| 1995-01-23 | $8.13 | $9.22 | 6,400 | — | — |
| 1995-01-20 | $8.00 | $9.08 | 7,200 | — | — |
| 1995-01-19 | $8.00 | $9.08 | 4,600 | — | — |
| 1995-01-18 | $8.13 | $9.22 | 9,000 | — | — |
| 1995-01-17 | $8.13 | $9.22 | 194,200 | — | — |
| 1995-01-16 | $7.88 | $8.94 | 16,600 | — | — |
| 1995-01-13 | $7.94 | $9.01 | 22,600 | — | — |
| 1995-01-12 | $7.91 | $8.98 | 10,200 | — | — |
| 1995-01-11 | $7.88 | $8.94 | 5,400 | — | — |
| 1995-01-10 | $8.03 | $9.12 | 92,600 | — | — |
| 1995-01-09 | $8.00 | $9.08 | 174,200 | — | — |
| 1995-01-06 | $8.02 | $9.10 | 22,000 | — | — |
| 1995-01-05 | $8.16 | $9.26 | 39,600 | — | — |
| 1995-01-04 | $8.06 | $9.15 | 37,200 | — | — |
| 1995-01-03 | $8.13 | $9.22 | 69,400 | — | — |