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
- 1993-04-23 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 | $9.34 | $9.56 | 9,200 | — | — |
| 1995-12-28 | $9.28 | $9.50 | 120,400 | — | — |
| 1995-12-27 | $9.25 | $9.47 | 181,600 | — | — |
| 1995-12-26 | $9.19 | $9.40 | 212,800 | — | — |
| 1995-12-22 | $9.00 | $9.21 | 126,800 | — | — |
| 1995-12-21 | $8.88 | $9.08 | 82,000 | — | — |
| 1995-12-20 | $8.91 | $9.12 | 126,400 | — | — |
| 1995-12-19 | $8.91 | $9.12 | 55,600 | — | — |
| 1995-12-18 | $8.84 | $9.05 | 108,800 | — | — |
| 1995-12-15 | $9.06 | $9.28 | 131,200 | — | — |
| 1995-12-14 | $9.19 | $9.40 | 155,200 | — | — |
| 1995-12-13 | $9.25 | $9.47 | 131,200 | — | — |
| 1995-12-12 | $9.28 | $9.50 | 50,000 | — | — |
| 1995-12-11 | $9.44 | $9.66 | 23,600 | — | — |
| 1995-12-08 | $9.41 | $9.63 | 152,800 | — | — |
| 1995-12-07 | $9.38 | $9.60 | 186,000 | — | — |
| 1995-12-06 | $9.38 | $9.60 | 72,000 | — | — |
| 1995-12-05 | $9.38 | $9.60 | 97,600 | — | — |
| 1995-12-04 | $9.38 | $9.60 | 128,400 | — | — |
| 1995-12-01 | $9.13 | $9.34 | 100,800 | — | — |
| 1995-11-30 | $9.00 | $9.21 | 15,600 | — | — |
| 1995-11-29 | $8.94 | $9.15 | 114,000 | — | — |
| 1995-11-28 | $8.75 | $8.96 | 97,600 | — | — |
| 1995-11-27 | $8.75 | $8.96 | 17,200 | — | — |
| 1995-11-24 | $8.75 | $8.96 | 8,000 | — | — |
| 1995-11-22 | $8.66 | $8.86 | 45,200 | — | — |
| 1995-11-21 | $8.75 | $8.96 | 148,400 | — | — |
| 1995-11-20 | $8.75 | $8.96 | 156,000 | — | — |
| 1995-11-17 | $8.78 | $8.99 | 219,200 | — | — |
| 1995-11-16 | $8.75 | $8.96 | 136,800 | — | — |
| 1995-11-15 | $8.75 | $8.96 | 171,600 | — | — |
| 1995-11-14 | $8.72 | $8.92 | 356,000 | — | — |
| 1995-11-13 | $8.72 | $8.92 | 481,600 | — | — |
| 1995-11-10 | $8.72 | $8.92 | 50,800 | — | — |
| 1995-11-09 | $8.78 | $8.99 | 118,800 | — | — |
| 1995-11-08 | $8.78 | $8.99 | 65,200 | — | — |
| 1995-11-07 | $8.84 | $9.05 | 49,600 | — | — |
| 1995-11-06 | $8.81 | $9.02 | 201,600 | — | — |
| 1995-11-03 | $8.84 | $9.05 | 195,200 | — | — |
| 1995-11-02 | $8.75 | $8.94 | 94,000 | — | — |
| 1995-11-01 | $8.53 | $8.71 | 216,800 | — | — |
| 1995-10-31 | $8.56 | $8.75 | 79,200 | — | — |
| 1995-10-30 | $8.53 | $8.71 | 444,000 | — | — |
| 1995-10-27 | $8.50 | $8.68 | 229,600 | — | — |
| 1995-10-26 | $8.09 | $8.27 | 267,600 | — | — |
| 1995-10-25 | $8.19 | $8.36 | 108,400 | — | — |
| 1995-10-24 | $8.34 | $8.52 | 14,800 | — | — |
| 1995-10-23 | $8.38 | $8.56 | 22,400 | — | — |
| 1995-10-20 | $8.34 | $8.52 | 16,400 | — | — |
| 1995-10-19 | $8.41 | $8.59 | 16,000 | — | — |
| 1995-10-18 | $8.47 | $8.65 | 52,000 | — | — |
| 1995-10-17 | $8.34 | $8.52 | 57,600 | — | — |
| 1995-10-16 | $8.38 | $8.56 | 75,600 | — | — |
| 1995-10-13 | $8.25 | $8.43 | 74,000 | — | — |
| 1995-10-12 | $7.94 | $8.11 | 15,600 | — | — |
| 1995-10-11 | $7.97 | $8.14 | 316,000 | — | — |
| 1995-10-10 | $7.91 | $8.08 | 52,000 | — | — |
| 1995-10-09 | $7.84 | $8.01 | 17,600 | — | — |
| 1995-10-06 | $7.91 | $8.08 | 47,600 | — | — |
| 1995-10-05 | $8.00 | $8.17 | 16,400 | — | — |
| 1995-10-04 | $7.97 | $8.14 | 45,200 | — | — |
| 1995-10-03 | $8.00 | $8.17 | 73,200 | — | — |
| 1995-10-02 | $8.13 | $8.30 | 92,800 | — | — |
| 1995-09-29 | $8.28 | $8.46 | 53,200 | — | — |
| 1995-09-28 | $8.38 | $8.56 | 30,400 | — | — |
| 1995-09-27 | $8.31 | $8.49 | 16,000 | — | — |
| 1995-09-26 | $8.38 | $8.56 | 22,000 | — | — |
| 1995-09-25 | $8.44 | $8.62 | 68,400 | — | — |
| 1995-09-22 | $8.41 | $8.59 | 19,200 | — | — |
| 1995-09-21 | $8.44 | $8.62 | 73,600 | — | — |
| 1995-09-20 | $8.50 | $8.68 | 46,800 | — | — |
| 1995-09-19 | $8.41 | $8.59 | 27,600 | — | — |
| 1995-09-18 | $8.41 | $8.59 | 108,000 | — | — |
| 1995-09-15 | $8.47 | $8.65 | 37,200 | — | — |
| 1995-09-14 | $8.41 | $8.59 | 57,200 | — | — |
| 1995-09-13 | $8.41 | $8.59 | 71,600 | — | — |
| 1995-09-12 | $8.38 | $8.56 | 34,400 | — | — |
| 1995-09-11 | $8.41 | $8.59 | 32,800 | — | — |
| 1995-09-08 | $8.34 | $8.52 | 65,600 | — | — |
| 1995-09-07 | $8.25 | $8.43 | 142,800 | — | — |
| 1995-09-06 | $8.09 | $8.27 | 159,200 | — | — |
| 1995-09-05 | $7.94 | $8.11 | 48,000 | — | — |
| 1995-09-01 | $7.97 | $8.14 | 89,200 | — | — |
| 1995-08-31 | $7.94 | $8.11 | 21,200 | — | — |
| 1995-08-30 | $7.84 | $8.01 | 11,200 | — | — |
| 1995-08-29 | $7.91 | $8.08 | 124,000 | — | — |
| 1995-08-28 | $8.13 | $8.30 | 111,600 | — | — |
| 1995-08-25 | $8.09 | $8.27 | 304,400 | — | — |
| 1995-08-24 | $8.09 | $8.27 | 84,400 | — | — |
| 1995-08-23 | $8.16 | $8.33 | 68,800 | — | — |
| 1995-08-22 | $8.19 | $8.36 | 34,400 | — | — |
| 1995-08-21 | $8.25 | $8.43 | 70,000 | — | — |
| 1995-08-18 | $8.13 | $8.30 | 108,800 | — | — |
| 1995-08-17 | $8.06 | $8.24 | 72,000 | — | — |
| 1995-08-16 | $8.09 | $8.27 | 257,200 | — | — |
| 1995-08-15 | $8.34 | $8.52 | 52,000 | — | — |
| 1995-08-14 | $8.25 | $8.43 | 126,800 | — | — |
| 1995-08-11 | $8.19 | $8.36 | 220,000 | — | — |
| 1995-08-10 | $8.28 | $8.46 | 36,000 | — | — |
| 1995-08-09 | $8.19 | $8.36 | 14,800 | — | — |
| 1995-08-08 | $8.16 | $8.33 | 138,000 | — | — |
| 1995-08-07 | $8.13 | $8.30 | 53,600 | — | — |
| 1995-08-04 | $8.16 | $8.33 | 32,400 | — | — |
| 1995-08-03 | $8.16 | $8.31 | 17,200 | — | — |
| 1995-08-02 | $8.22 | $8.38 | 98,800 | — | — |
| 1995-08-01 | $8.09 | $8.25 | 66,000 | — | — |
| 1995-07-31 | $8.31 | $8.47 | 214,000 | — | — |
| 1995-07-28 | $7.97 | $8.12 | 186,000 | — | — |
| 1995-07-27 | $7.84 | $8.00 | 196,400 | — | — |
| 1995-07-26 | $7.91 | $8.06 | 21,600 | — | — |
| 1995-07-25 | $7.94 | $8.09 | 282,400 | — | — |
| 1995-07-24 | $7.91 | $8.06 | 26,400 | — | — |
| 1995-07-21 | $7.81 | $7.96 | 12,800 | — | — |
| 1995-07-20 | $7.81 | $7.96 | 22,000 | — | — |
| 1995-07-19 | $7.81 | $7.96 | 35,200 | — | — |
| 1995-07-18 | $7.88 | $8.03 | 33,600 | — | — |
| 1995-07-17 | $7.78 | $7.93 | 57,600 | — | — |
| 1995-07-14 | $7.81 | $7.96 | 38,800 | — | — |
| 1995-07-13 | $7.97 | $8.12 | 18,400 | — | — |
| 1995-07-12 | $7.97 | $8.12 | 23,600 | — | — |
| 1995-07-11 | $7.88 | $8.03 | 49,600 | — | — |
| 1995-07-10 | $7.91 | $8.06 | 36,400 | — | — |
| 1995-07-07 | $7.97 | $8.12 | 57,600 | — | — |
| 1995-07-06 | $7.97 | $8.12 | 16,400 | — | — |
| 1995-07-05 | $7.97 | $8.12 | 157,600 | — | — |
| 1995-07-03 | $8.00 | $8.15 | 32,000 | — | — |
| 1995-06-30 | $8.03 | $8.19 | 74,000 | — | — |
| 1995-06-29 | $7.94 | $8.09 | 140,000 | — | — |
| 1995-06-28 | $7.97 | $8.12 | 14,000 | — | — |
| 1995-06-27 | $8.03 | $8.19 | 42,400 | — | — |
| 1995-06-26 | $7.88 | $8.03 | 14,800 | — | — |
| 1995-06-23 | $7.84 | $8.00 | 76,800 | — | — |
| 1995-06-22 | $7.88 | $8.03 | 38,400 | — | — |
| 1995-06-21 | $7.88 | $8.03 | 97,600 | — | — |
| 1995-06-20 | $7.69 | $7.84 | 92,800 | — | — |
| 1995-06-19 | $7.72 | $7.87 | 131,600 | — | — |
| 1995-06-16 | $7.91 | $8.06 | 32,800 | — | — |
| 1995-06-15 | $7.91 | $8.06 | 85,200 | — | — |
| 1995-06-14 | $7.88 | $8.03 | 44,000 | — | — |
| 1995-06-13 | $8.00 | $8.15 | 25,600 | — | — |
| 1995-06-12 | $7.91 | $8.06 | 130,400 | — | — |
| 1995-06-09 | $7.94 | $8.09 | 24,400 | — | — |
| 1995-06-08 | $7.84 | $8.00 | 274,800 | — | — |
| 1995-06-07 | $7.75 | $7.90 | 170,000 | — | — |
| 1995-06-06 | $7.75 | $7.90 | 64,800 | — | — |
| 1995-06-05 | $7.66 | $7.80 | 58,000 | — | — |
| 1995-06-02 | $7.69 | $7.84 | 124,400 | — | — |
| 1995-06-01 | $7.66 | $7.80 | 26,400 | — | — |
| 1995-05-31 | $7.63 | $7.77 | 52,000 | — | — |
| 1995-05-30 | $7.63 | $7.77 | 21,200 | — | — |
| 1995-05-26 | $7.69 | $7.84 | 110,400 | — | — |
| 1995-05-25 | $7.66 | $7.80 | 72,400 | — | — |
| 1995-05-24 | $7.78 | $7.93 | 88,000 | — | — |
| 1995-05-23 | $7.78 | $7.93 | 31,200 | — | — |
| 1995-05-22 | $7.63 | $7.77 | 44,000 | — | — |
| 1995-05-19 | $7.56 | $7.71 | 15,600 | — | — |
| 1995-05-18 | $7.59 | $7.74 | 16,400 | — | — |
| 1995-05-17 | $7.53 | $7.68 | 90,800 | — | — |
| 1995-05-16 | $7.59 | $7.74 | 24,400 | — | — |
| 1995-05-15 | $7.56 | $7.71 | 18,800 | — | — |
| 1995-05-12 | $7.59 | $7.74 | 269,200 | — | — |
| 1995-05-11 | $7.47 | $7.61 | 44,800 | — | — |
| 1995-05-10 | $7.56 | $7.71 | 44,000 | — | — |
| 1995-05-09 | $7.56 | $7.71 | 123,200 | — | — |
| 1995-05-08 | $7.59 | $7.74 | 35,600 | — | — |
| 1995-05-05 | $7.69 | $7.84 | 47,200 | — | — |
| 1995-05-04 | $7.63 | $7.77 | 49,600 | — | — |
| 1995-05-03 | $7.50 | $7.63 | 208,000 | — | — |
| 1995-05-02 | $7.53 | $7.66 | 89,600 | — | — |
| 1995-05-01 | $7.47 | $7.60 | 109,200 | — | — |
| 1995-04-28 | $7.38 | $7.50 | 30,800 | — | — |
| 1995-04-27 | $7.53 | $7.66 | 102,800 | — | — |
| 1995-04-26 | $7.44 | $7.57 | 106,000 | — | — |
| 1995-04-25 | $7.25 | $7.38 | 124,400 | — | — |
| 1995-04-24 | $7.34 | $7.47 | 56,800 | — | — |
| 1995-04-21 | $7.41 | $7.53 | 217,200 | — | — |
| 1995-04-20 | $7.41 | $7.53 | 34,000 | — | — |
| 1995-04-19 | $7.50 | $7.63 | 221,600 | — | — |
| 1995-04-18 | $7.50 | $7.63 | 233,200 | — | — |
| 1995-04-17 | $7.44 | $7.57 | 114,800 | — | — |
| 1995-04-13 | $7.38 | $7.50 | 77,200 | — | — |
| 1995-04-12 | $7.22 | $7.34 | 145,200 | — | — |
| 1995-04-11 | $7.22 | $7.34 | 33,600 | — | — |
| 1995-04-10 | $7.06 | $7.18 | 64,800 | — | — |
| 1995-04-07 | $6.97 | $7.09 | 16,400 | — | — |
| 1995-04-06 | $6.97 | $7.09 | 5,600 | — | — |
| 1995-04-05 | $7.00 | $7.12 | 32,000 | — | — |
| 1995-04-04 | $7.06 | $7.18 | 55,600 | — | — |
| 1995-04-03 | $7.03 | $7.15 | 40,400 | — | — |
| 1995-03-31 | $7.16 | $7.28 | 63,600 | — | — |
| 1995-03-30 | $7.16 | $7.28 | 24,400 | — | — |
| 1995-03-29 | $7.22 | $7.34 | 81,200 | — | — |
| 1995-03-28 | $7.28 | $7.41 | 61,600 | — | — |
| 1995-03-27 | $7.25 | $7.38 | 38,400 | — | — |
| 1995-03-24 | $7.25 | $7.38 | 63,600 | — | — |
| 1995-03-23 | $7.25 | $7.38 | 165,600 | — | — |
| 1995-03-22 | $7.31 | $7.44 | 66,800 | — | — |
| 1995-03-21 | $7.13 | $7.25 | 49,600 | — | — |
| 1995-03-20 | $7.06 | $7.18 | 184,800 | — | — |
| 1995-03-17 | $6.97 | $7.09 | 122,000 | — | — |
| 1995-03-16 | $6.94 | $7.06 | 16,400 | — | — |
| 1995-03-15 | $7.00 | $7.12 | 19,600 | — | — |
| 1995-03-14 | $6.91 | $7.03 | 14,400 | — | — |
| 1995-03-13 | $6.84 | $6.96 | 8,800 | — | — |
| 1995-03-10 | $6.84 | $6.96 | 113,600 | — | — |
| 1995-03-09 | $6.69 | $6.80 | 18,000 | — | — |
| 1995-03-08 | $6.69 | $6.80 | 108,000 | — | — |
| 1995-03-07 | $6.59 | $6.71 | 38,000 | — | — |
| 1995-03-06 | $6.75 | $6.87 | 89,200 | — | — |
| 1995-03-03 | $6.94 | $7.06 | 47,600 | — | — |
| 1995-03-02 | $7.00 | $7.12 | 205,600 | — | — |
| 1995-03-01 | $7.03 | $7.15 | 21,200 | — | — |
| 1995-02-28 | $7.13 | $7.25 | 104,000 | — | — |
| 1995-02-27 | $7.25 | $7.38 | 118,000 | — | — |
| 1995-02-24 | $7.13 | $7.25 | 317,600 | — | — |
| 1995-02-23 | $6.84 | $6.96 | 6,000 | — | — |
| 1995-02-22 | $6.84 | $6.96 | 39,600 | — | — |
| 1995-02-21 | $6.84 | $6.96 | 49,600 | — | — |
| 1995-02-17 | $6.91 | $7.03 | 141,200 | — | — |
| 1995-02-16 | $6.72 | $6.83 | 30,400 | — | — |
| 1995-02-15 | $6.88 | $6.99 | 114,400 | — | — |
| 1995-02-14 | $6.66 | $6.77 | 44,000 | — | — |
| 1995-02-13 | $6.63 | $6.74 | 8,800 | — | — |
| 1995-02-10 | $6.66 | $6.77 | 64,000 | — | — |
| 1995-02-09 | $6.69 | $6.80 | 130,000 | — | — |
| 1995-02-08 | $6.69 | $6.80 | 44,800 | — | — |
| 1995-02-07 | $6.69 | $6.80 | 12,400 | — | — |
| 1995-02-06 | $6.59 | $6.71 | 22,400 | — | — |
| 1995-02-03 | $6.44 | $6.55 | 298,000 | — | — |
| 1995-02-02 | $6.16 | $6.26 | 112,000 | — | — |
| 1995-02-01 | $6.38 | $6.47 | 242,000 | — | — |
| 1995-01-31 | $6.44 | $6.53 | 72,000 | — | — |
| 1995-01-30 | $6.56 | $6.66 | 10,800 | — | — |
| 1995-01-27 | $6.69 | $6.79 | 34,000 | — | — |
| 1995-01-26 | $6.69 | $6.79 | 32,800 | — | — |
| 1995-01-25 | $6.53 | $6.63 | 13,600 | — | — |
| 1995-01-24 | $6.63 | $6.72 | 15,600 | — | — |
| 1995-01-23 | $6.63 | $6.72 | 15,200 | — | — |
| 1995-01-20 | $6.59 | $6.69 | 79,200 | — | — |
| 1995-01-19 | $6.56 | $6.66 | 204,400 | — | — |
| 1995-01-18 | $6.63 | $6.72 | 24,800 | — | — |
| 1995-01-17 | $6.69 | $6.79 | 146,000 | — | — |
| 1995-01-16 | $6.50 | $6.60 | 45,600 | — | — |
| 1995-01-13 | $6.47 | $6.57 | 121,600 | — | — |
| 1995-01-12 | $6.47 | $6.57 | 92,800 | — | — |
| 1995-01-11 | $6.47 | $6.57 | 27,200 | — | — |
| 1995-01-10 | $6.50 | $6.60 | 102,800 | — | — |
| 1995-01-09 | $6.50 | $6.60 | 56,800 | — | — |
| 1995-01-06 | $6.81 | $6.91 | 79,600 | — | — |
| 1995-01-05 | $6.75 | $6.85 | 91,200 | — | — |
| 1995-01-04 | $6.88 | $6.98 | 26,000 | — | — |
| 1995-01-03 | $7.00 | $7.10 | 30,400 | — | — |