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
- 1991-09-05 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 | $8.91 | $8.91 | 775 | — | — |
| 1995-12-28 | $8.28 | $8.28 | 0 | — | — |
| 1995-12-27 | $8.28 | $8.28 | 1,291 | — | — |
| 1995-12-26 | $8.13 | $8.13 | 0 | — | — |
| 1995-12-22 | $8.13 | $8.13 | 0 | — | — |
| 1995-12-21 | $8.13 | $8.13 | 26,602 | — | — |
| 1995-12-20 | $8.91 | $8.91 | 17,563 | — | — |
| 1995-12-19 | $8.03 | $8.03 | 6,199 | — | — |
| 1995-12-18 | $7.74 | $7.74 | 14,463 | — | — |
| 1995-12-15 | $8.32 | $8.32 | 6,457 | — | — |
| 1995-12-14 | $9.10 | $9.10 | 5,940 | — | — |
| 1995-12-13 | $8.13 | $8.13 | 4,132 | — | — |
| 1995-12-12 | $8.13 | $8.13 | 5,682 | — | — |
| 1995-12-11 | $7.55 | $7.55 | 2,583 | — | — |
| 1995-12-08 | $7.55 | $7.55 | 13,947 | — | — |
| 1995-12-07 | $8.16 | $8.16 | 0 | — | — |
| 1995-12-06 | $8.16 | $8.16 | 4,391 | — | — |
| 1995-12-05 | $7.70 | $7.70 | 1,808 | — | — |
| 1995-12-04 | $9.10 | $9.10 | 1,033 | — | — |
| 1995-12-01 | $9.10 | $9.10 | 2,324 | — | — |
| 1995-11-30 | $9.10 | $9.10 | 0 | — | — |
| 1995-11-29 | $9.10 | $9.10 | 1,550 | — | — |
| 1995-11-28 | $8.52 | $8.52 | 3,874 | — | — |
| 1995-11-27 | $8.91 | $8.91 | 2,066 | — | — |
| 1995-11-24 | $8.52 | $8.52 | 7,232 | — | — |
| 1995-11-22 | $8.91 | $8.91 | 20,920 | — | — |
| 1995-11-21 | $9.10 | $9.10 | 0 | — | — |
| 1995-11-20 | $9.10 | $9.10 | 517 | — | — |
| 1995-11-17 | $9.00 | $9.00 | 0 | — | — |
| 1995-11-16 | $9.00 | $9.00 | 775 | — | — |
| 1995-11-15 | $8.03 | $8.03 | 0 | — | — |
| 1995-11-14 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-13 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-10 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-09 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-08 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-07 | $8.08 | $8.08 | 0 | — | — |
| 1995-11-06 | $8.08 | $8.08 | 1,596 | — | — |
| 1995-11-03 | $8.27 | $8.27 | 266 | — | — |
| 1995-11-02 | $7.61 | $7.61 | 2,660 | — | — |
| 1995-11-01 | $7.71 | $7.71 | 1,064 | — | — |
| 1995-10-31 | $7.71 | $7.71 | 3,192 | — | — |
| 1995-10-30 | $8.46 | $8.46 | 266 | — | — |
| 1995-10-27 | $8.08 | $8.08 | 6,118 | — | — |
| 1995-10-26 | $8.08 | $8.08 | 0 | — | — |
| 1995-10-25 | $8.08 | $8.08 | 3,458 | — | — |
| 1995-10-24 | $9.02 | $9.02 | 1,330 | — | — |
| 1995-10-23 | $9.21 | $9.21 | 0 | — | — |
| 1995-10-20 | $9.21 | $9.21 | 532 | — | — |
| 1995-10-19 | $8.65 | $8.65 | 0 | — | — |
| 1995-10-18 | $8.65 | $8.65 | 12,503 | — | — |
| 1995-10-17 | $8.83 | $8.83 | 532 | — | — |
| 1995-10-16 | $8.27 | $8.27 | 0 | — | — |
| 1995-10-13 | $8.27 | $8.27 | 5,586 | — | — |
| 1995-10-12 | $7.89 | $7.89 | 798 | — | — |
| 1995-10-11 | $8.27 | $8.27 | 532 | — | — |
| 1995-10-10 | $8.27 | $8.27 | 1,064 | — | — |
| 1995-10-09 | $8.08 | $8.08 | 266 | — | — |
| 1995-10-06 | $8.08 | $8.08 | 3,192 | — | — |
| 1995-10-05 | $8.08 | $8.08 | 266 | — | — |
| 1995-10-04 | $8.08 | $8.08 | 0 | — | — |
| 1995-10-03 | $8.08 | $8.08 | 266 | — | — |
| 1995-10-02 | $8.08 | $8.08 | 266 | — | — |
| 1995-09-29 | $8.83 | $8.83 | 0 | — | — |
| 1995-09-28 | $8.83 | $8.83 | 0 | — | — |
| 1995-09-27 | $8.83 | $8.83 | 1,330 | — | — |
| 1995-09-26 | $8.46 | $8.46 | 0 | — | — |
| 1995-09-25 | $8.46 | $8.46 | 0 | — | — |
| 1995-09-22 | $8.46 | $8.46 | 0 | — | — |
| 1995-09-21 | $8.46 | $8.46 | 0 | — | — |
| 1995-09-20 | $8.46 | $8.46 | 266 | — | — |
| 1995-09-19 | $8.08 | $8.08 | 1,330 | — | — |
| 1995-09-18 | $8.65 | $8.65 | 0 | — | — |
| 1995-09-15 | $8.65 | $8.65 | 6,651 | — | — |
| 1995-09-14 | $8.65 | $8.65 | 14,099 | — | — |
| 1995-09-13 | $8.27 | $8.27 | 0 | — | — |
| 1995-09-12 | $8.27 | $8.27 | 1,596 | — | — |
| 1995-09-11 | $8.27 | $8.27 | 0 | — | — |
| 1995-09-08 | $8.27 | $8.27 | 1,330 | — | — |
| 1995-09-07 | $8.46 | $8.46 | 2,128 | — | — |
| 1995-09-06 | $9.40 | $9.40 | 266 | — | — |
| 1995-09-05 | $8.27 | $8.27 | 0 | — | — |
| 1995-09-01 | $8.27 | $8.27 | 266 | — | — |
| 1995-08-31 | $8.41 | $8.41 | 53,204 | — | — |
| 1995-08-30 | $9.02 | $9.02 | 1,862 | — | — |
| 1995-08-29 | $8.36 | $8.36 | 1,862 | — | — |
| 1995-08-28 | $9.21 | $9.21 | 2,660 | — | — |
| 1995-08-25 | $8.27 | $8.27 | 1,330 | — | — |
| 1995-08-24 | $8.27 | $8.27 | 266 | — | — |
| 1995-08-23 | $8.65 | $8.65 | 0 | — | — |
| 1995-08-22 | $8.65 | $8.65 | 0 | — | — |
| 1995-08-21 | $8.65 | $8.65 | 7,981 | — | — |
| 1995-08-18 | $8.60 | $8.60 | 2,660 | — | — |
| 1995-08-17 | $8.27 | $8.27 | 266 | — | — |
| 1995-08-16 | $8.27 | $8.27 | 0 | — | — |
| 1995-08-15 | $8.27 | $8.27 | 0 | — | — |
| 1995-08-14 | $8.27 | $8.27 | 0 | — | — |
| 1995-08-11 | $8.27 | $8.27 | 532 | — | — |
| 1995-08-10 | $8.27 | $8.27 | 532 | — | — |
| 1995-08-09 | $8.83 | $8.83 | 45,756 | — | — |
| 1995-08-08 | $8.46 | $8.46 | 0 | — | — |
| 1995-08-07 | $8.46 | $8.46 | 0 | — | — |
| 1995-08-04 | $8.46 | $8.46 | 2,660 | — | — |
| 1995-08-03 | $8.65 | $8.65 | 1,064 | — | — |
| 1995-08-02 | $8.50 | $8.50 | 46,554 | — | — |
| 1995-08-01 | $8.36 | $8.36 | 20,218 | — | — |
| 1995-07-31 | $8.79 | $8.79 | 0 | — | — |
| 1995-07-28 | $8.79 | $8.79 | 532 | — | — |
| 1995-07-27 | $8.46 | $8.46 | 8,247 | — | — |
| 1995-07-26 | $8.46 | $8.46 | 0 | — | — |
| 1995-07-25 | $8.46 | $8.46 | 532 | — | — |
| 1995-07-24 | $8.65 | $8.65 | 4,522 | — | — |
| 1995-07-21 | $8.83 | $8.83 | 6,118 | — | — |
| 1995-07-20 | $9.49 | $9.49 | 1,596 | — | — |
| 1995-07-19 | $9.49 | $9.49 | 0 | — | — |
| 1995-07-18 | $9.49 | $9.49 | 532 | — | — |
| 1995-07-17 | $8.83 | $8.83 | 266 | — | — |
| 1995-07-14 | $8.83 | $8.83 | 1,064 | — | — |
| 1995-07-13 | $9.21 | $9.21 | 26,602 | — | — |
| 1995-07-12 | $8.74 | $8.74 | 56,929 | — | — |
| 1995-07-11 | $8.27 | $8.27 | 0 | — | — |
| 1995-07-10 | $8.27 | $8.27 | 532 | — | — |
| 1995-07-07 | $8.34 | $8.34 | 11,971 | — | — |
| 1995-07-06 | $8.41 | $8.41 | 0 | — | — |
| 1995-07-05 | $8.41 | $8.41 | 33,785 | — | — |
| 1995-07-03 | $8.41 | $8.41 | 0 | — | — |
| 1995-06-30 | $8.41 | $8.41 | 4,522 | — | — |
| 1995-06-29 | $8.41 | $8.41 | 0 | — | — |
| 1995-06-28 | $8.41 | $8.41 | 5,320 | — | — |
| 1995-06-27 | $8.46 | $8.46 | 11,439 | — | — |
| 1995-06-26 | $8.46 | $8.46 | 532 | — | — |
| 1995-06-23 | $8.46 | $8.46 | 16,759 | — | — |
| 1995-06-22 | $8.34 | $8.34 | 266 | — | — |
| 1995-06-21 | $8.50 | $8.50 | 10,641 | — | — |
| 1995-06-20 | $8.29 | $8.29 | 266 | — | — |
| 1995-06-19 | $8.50 | $8.50 | 0 | — | — |
| 1995-06-16 | $8.50 | $8.50 | 1,330 | — | — |
| 1995-06-15 | $8.50 | $8.50 | 3,458 | — | — |
| 1995-06-14 | $8.50 | $8.50 | 7,183 | — | — |
| 1995-06-13 | $8.50 | $8.50 | 2,660 | — | — |
| 1995-06-12 | $8.50 | $8.50 | 1,862 | — | — |
| 1995-06-09 | $8.50 | $8.50 | 0 | — | — |
| 1995-06-08 | $8.50 | $8.50 | 532 | — | — |
| 1995-06-07 | $8.50 | $8.50 | 266 | — | — |
| 1995-06-06 | $8.50 | $8.50 | 0 | — | — |
| 1995-06-05 | $8.50 | $8.50 | 1,330 | — | — |
| 1995-06-02 | $8.50 | $8.50 | 1,064 | — | — |
| 1995-06-01 | $8.39 | $8.39 | 4,788 | — | — |
| 1995-05-31 | $8.50 | $8.50 | 17,823 | — | — |
| 1995-05-30 | $8.55 | $8.55 | 6,385 | — | — |
| 1995-05-26 | $8.55 | $8.55 | 26,070 | — | — |
| 1995-05-25 | $8.41 | $8.41 | 0 | — | — |
| 1995-05-24 | $8.41 | $8.41 | 23,676 | — | — |
| 1995-05-23 | $8.32 | $8.32 | 29,528 | — | — |
| 1995-05-22 | $8.32 | $8.32 | 71,294 | — | — |
| 1995-05-19 | $8.32 | $8.32 | 19,952 | — | — |
| 1995-05-18 | $8.27 | $8.27 | 35,647 | — | — |
| 1995-05-17 | $8.32 | $8.32 | 22,346 | — | — |
| 1995-05-16 | $8.27 | $8.27 | 60,121 | — | — |
| 1995-05-15 | $8.32 | $8.32 | 2,128 | — | — |
| 1995-05-12 | $8.32 | $8.32 | 3,192 | — | — |
| 1995-05-11 | $8.32 | $8.32 | 3,458 | — | — |
| 1995-05-10 | $8.32 | $8.32 | 0 | — | — |
| 1995-05-09 | $8.32 | $8.32 | 3,990 | — | — |
| 1995-05-08 | $8.27 | $8.27 | 2,394 | — | — |
| 1995-05-05 | $8.08 | $8.08 | 2,128 | — | — |
| 1995-05-04 | $8.36 | $8.36 | 798 | — | — |
| 1995-05-03 | $8.27 | $8.27 | 0 | — | — |
| 1995-05-02 | $8.27 | $8.27 | 1,596 | — | — |
| 1995-05-01 | $8.27 | $8.27 | 532 | — | — |
| 1995-04-28 | $8.27 | $8.27 | 8,247 | — | — |
| 1995-04-27 | $8.27 | $8.27 | 532 | — | — |
| 1995-04-26 | $8.27 | $8.27 | 10,641 | — | — |
| 1995-04-25 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-24 | $8.27 | $8.27 | 532 | — | — |
| 1995-04-21 | $8.27 | $8.27 | 6,385 | — | — |
| 1995-04-20 | $8.18 | $8.18 | 49,746 | — | — |
| 1995-04-19 | $8.18 | $8.18 | 532 | — | — |
| 1995-04-18 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-17 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-13 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-12 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-11 | $8.27 | $8.27 | 798 | — | — |
| 1995-04-10 | $8.27 | $8.27 | 0 | — | — |
| 1995-04-07 | $8.27 | $8.27 | 798 | — | — |
| 1995-04-06 | $7.89 | $7.89 | 0 | — | — |
| 1995-04-05 | $7.89 | $7.89 | 23,410 | — | — |
| 1995-04-04 | $8.08 | $8.08 | 2,128 | — | — |
| 1995-04-03 | $7.61 | $7.61 | 798 | — | — |
| 1995-03-31 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-30 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-29 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-28 | $8.27 | $8.27 | 1,862 | — | — |
| 1995-03-27 | $8.27 | $8.27 | 2,660 | — | — |
| 1995-03-24 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-23 | $8.27 | $8.27 | 2,128 | — | — |
| 1995-03-22 | $8.27 | $8.27 | 1,064 | — | — |
| 1995-03-21 | $8.27 | $8.27 | 3,458 | — | — |
| 1995-03-20 | $8.27 | $8.27 | 2,128 | — | — |
| 1995-03-17 | $8.27 | $8.27 | 1,862 | — | — |
| 1995-03-16 | $7.94 | $7.94 | 1,596 | — | — |
| 1995-03-15 | $7.94 | $7.94 | 0 | — | — |
| 1995-03-14 | $7.94 | $7.94 | 3,192 | — | — |
| 1995-03-13 | $8.27 | $8.27 | 1,330 | — | — |
| 1995-03-10 | $8.27 | $8.27 | 532 | — | — |
| 1995-03-09 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-08 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-07 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-06 | $8.27 | $8.27 | 3,458 | — | — |
| 1995-03-03 | $8.27 | $8.27 | 1,064 | — | — |
| 1995-03-02 | $8.27 | $8.27 | 0 | — | — |
| 1995-03-01 | $8.27 | $8.27 | 2,660 | — | — |
| 1995-02-28 | $8.27 | $8.27 | 2,394 | — | — |
| 1995-02-27 | $8.27 | $8.27 | 2,660 | — | — |
| 1995-02-24 | $8.27 | $8.27 | 798 | — | — |
| 1995-02-23 | $7.89 | $7.89 | 0 | — | — |
| 1995-02-22 | $7.89 | $7.89 | 3,458 | — | — |
| 1995-02-21 | $7.80 | $7.80 | 77,944 | — | — |
| 1995-02-17 | $8.08 | $8.08 | 33,785 | — | — |
| 1995-02-16 | $8.18 | $8.18 | 4,256 | — | — |
| 1995-02-15 | $8.18 | $8.18 | 1,596 | — | — |
| 1995-02-14 | $8.18 | $8.18 | 11,173 | — | — |
| 1995-02-13 | $8.08 | $8.08 | 6,385 | — | — |
| 1995-02-10 | $8.18 | $8.18 | 25,272 | — | — |
| 1995-02-09 | $8.08 | $8.08 | 5,054 | — | — |
| 1995-02-08 | $8.36 | $8.36 | 0 | — | — |
| 1995-02-07 | $8.36 | $8.36 | 1,064 | — | — |
| 1995-02-06 | $8.08 | $8.08 | 7,981 | — | — |
| 1995-02-03 | $7.89 | $7.89 | 8,779 | — | — |
| 1995-02-02 | $8.27 | $8.27 | 532 | — | — |
| 1995-02-01 | $7.71 | $7.71 | 266 | — | — |
| 1995-01-31 | $8.18 | $8.18 | 4,788 | — | — |
| 1995-01-30 | $7.57 | $7.57 | 0 | — | — |
| 1995-01-27 | $7.57 | $7.57 | 2,128 | — | — |
| 1995-01-26 | $7.57 | $7.57 | 2,128 | — | — |
| 1995-01-25 | $7.42 | $7.42 | 0 | — | — |
| 1995-01-24 | $7.42 | $7.42 | 1,330 | — | — |
| 1995-01-23 | $7.61 | $7.61 | 3,458 | — | — |
| 1995-01-20 | $8.18 | $8.18 | 532 | — | — |
| 1995-01-19 | $8.18 | $8.18 | 0 | — | — |
| 1995-01-18 | $8.18 | $8.18 | 798 | — | — |
| 1995-01-17 | $7.89 | $7.89 | 5,852 | — | — |
| 1995-01-16 | $8.15 | $8.15 | 0 | — | — |
| 1995-01-13 | $8.15 | $8.15 | 5,054 | — | — |
| 1995-01-12 | $8.18 | $8.18 | 0 | — | — |
| 1995-01-11 | $8.18 | $8.18 | 1,330 | — | — |
| 1995-01-10 | $8.18 | $8.18 | 0 | — | — |
| 1995-01-09 | $8.18 | $8.18 | 266 | — | — |
| 1995-01-06 | $8.08 | $8.08 | 4,522 | — | — |
| 1995-01-05 | $8.27 | $8.27 | 0 | — | — |
| 1995-01-04 | $8.27 | $8.27 | 1,330 | — | — |
| 1995-01-03 | $7.66 | $7.66 | 225,054 | — | — |