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
- 1980-03-17 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 | $8.68 | $9.71 | 1,936 | — | — |
| 1995-12-28 | $8.06 | $9.02 | 2,904 | — | — |
| 1995-12-27 | $7.23 | $8.09 | 605 | — | — |
| 1995-12-26 | $7.23 | $8.09 | 242 | — | — |
| 1995-12-22 | $7.23 | $8.09 | 8,954 | — | — |
| 1995-12-21 | $8.06 | $9.02 | 1,210 | — | — |
| 1995-12-20 | $7.02 | $7.86 | 0 | — | — |
| 1995-12-19 | $7.02 | $7.86 | 4,961 | — | — |
| 1995-12-18 | $7.23 | $8.09 | 8,954 | — | — |
| 1995-12-15 | $7.64 | $8.55 | 8,107 | — | — |
| 1995-12-14 | $8.68 | $9.71 | 2,057 | — | — |
| 1995-12-13 | $8.16 | $9.13 | 726 | — | — |
| 1995-12-12 | $7.95 | $8.90 | 0 | — | — |
| 1995-12-11 | $7.95 | $8.90 | 29,040 | — | — |
| 1995-12-08 | $7.85 | $8.79 | 0 | — | — |
| 1995-12-07 | $7.85 | $8.79 | 2,420 | — | — |
| 1995-12-06 | $7.64 | $8.55 | 363 | — | — |
| 1995-12-05 | $7.75 | $8.67 | 1,331 | — | — |
| 1995-12-04 | $8.68 | $9.71 | 363 | — | — |
| 1995-12-01 | $7.64 | $8.50 | 0 | — | — |
| 1995-11-30 | $7.64 | $8.50 | 242 | — | — |
| 1995-11-29 | $7.64 | $8.50 | 363 | — | — |
| 1995-11-28 | $7.85 | $8.73 | 4,356 | — | — |
| 1995-11-27 | $8.26 | $9.19 | 605 | — | — |
| 1995-11-24 | $8.68 | $9.65 | 242 | — | — |
| 1995-11-22 | $8.16 | $9.07 | 0 | — | — |
| 1995-11-21 | $8.16 | $9.07 | 4,598 | — | — |
| 1995-11-20 | $7.95 | $8.84 | 484 | — | — |
| 1995-11-17 | $8.47 | $9.42 | 0 | — | — |
| 1995-11-16 | $8.47 | $9.42 | 242 | — | — |
| 1995-11-15 | $8.47 | $9.42 | 242 | — | — |
| 1995-11-14 | $7.85 | $8.73 | 847 | — | — |
| 1995-11-13 | $8.68 | $9.65 | 2,178 | — | — |
| 1995-11-10 | $8.16 | $9.07 | 0 | — | — |
| 1995-11-09 | $8.16 | $9.07 | 2,662 | — | — |
| 1995-11-08 | $8.26 | $9.19 | 0 | — | — |
| 1995-11-07 | $8.26 | $9.19 | 726 | — | — |
| 1995-11-06 | $8.26 | $9.19 | 2,662 | — | — |
| 1995-11-03 | $8.26 | $9.19 | 11,495 | — | — |
| 1995-11-02 | $8.06 | $8.96 | 4,114 | — | — |
| 1995-11-01 | $8.57 | $9.53 | 1,815 | — | — |
| 1995-10-31 | $8.06 | $8.96 | 605 | — | — |
| 1995-10-30 | $8.06 | $8.96 | 363 | — | — |
| 1995-10-27 | $8.06 | $8.96 | 242 | — | — |
| 1995-10-26 | $8.06 | $8.96 | 0 | — | — |
| 1995-10-25 | $8.06 | $8.96 | 484 | — | — |
| 1995-10-24 | $8.06 | $8.96 | 726 | — | — |
| 1995-10-23 | $8.06 | $8.96 | 847 | — | — |
| 1995-10-20 | $8.06 | $8.96 | 726 | — | — |
| 1995-10-19 | $8.26 | $9.19 | 968 | — | — |
| 1995-10-18 | $8.06 | $8.96 | 0 | — | — |
| 1995-10-17 | $8.06 | $8.96 | 2,662 | — | — |
| 1995-10-16 | $8.06 | $8.96 | 2,420 | — | — |
| 1995-10-13 | $8.88 | $9.88 | 1,210 | — | — |
| 1995-10-12 | $8.88 | $9.88 | 4,477 | — | — |
| 1995-10-11 | $8.26 | $9.19 | 3,509 | — | — |
| 1995-10-10 | $8.06 | $8.96 | 1,452 | — | — |
| 1995-10-09 | $8.06 | $8.96 | 847 | — | — |
| 1995-10-06 | $8.88 | $9.88 | 121 | — | — |
| 1995-10-05 | $8.47 | $9.42 | 242 | — | — |
| 1995-10-04 | $8.06 | $8.96 | 1,210 | — | — |
| 1995-10-03 | $8.88 | $9.88 | 363 | — | — |
| 1995-10-02 | $8.88 | $9.88 | 726 | — | — |
| 1995-09-29 | $8.88 | $9.88 | 0 | — | — |
| 1995-09-28 | $8.88 | $9.88 | 242 | — | — |
| 1995-09-27 | $8.88 | $9.88 | 4,356 | — | — |
| 1995-09-26 | $8.68 | $9.65 | 968 | — | — |
| 1995-09-25 | $8.68 | $9.65 | 1,331 | — | — |
| 1995-09-22 | $8.68 | $9.65 | 0 | — | — |
| 1995-09-21 | $8.68 | $9.65 | 2,057 | — | — |
| 1995-09-20 | $8.26 | $9.19 | 1,210 | — | — |
| 1995-09-19 | $8.06 | $8.96 | 847 | — | — |
| 1995-09-18 | $8.06 | $8.96 | 242 | — | — |
| 1995-09-15 | $8.16 | $9.07 | 3,146 | — | — |
| 1995-09-14 | $9.09 | $10.11 | 1,452 | — | — |
| 1995-09-13 | $9.30 | $10.34 | 11,374 | — | — |
| 1995-09-12 | $9.30 | $10.34 | 484 | — | — |
| 1995-09-11 | $8.68 | $9.65 | 242 | — | — |
| 1995-09-08 | $8.68 | $9.65 | 121 | — | — |
| 1995-09-07 | $8.68 | $9.65 | 0 | — | — |
| 1995-09-06 | $8.68 | $9.65 | 3,388 | — | — |
| 1995-09-05 | $8.68 | $9.65 | 3,146 | — | — |
| 1995-09-01 | $8.68 | $9.60 | 0 | — | — |
| 1995-08-31 | $8.68 | $9.60 | 0 | — | — |
| 1995-08-30 | $8.68 | $9.60 | 0 | — | — |
| 1995-08-29 | $8.68 | $9.60 | 0 | — | — |
| 1995-08-28 | $8.68 | $9.60 | 0 | — | — |
| 1995-08-25 | $8.68 | $9.60 | 1,210 | — | — |
| 1995-08-24 | $9.71 | $10.74 | 0 | — | — |
| 1995-08-23 | $9.71 | $10.74 | 18,755 | — | — |
| 1995-08-22 | $9.92 | $10.97 | 0 | — | — |
| 1995-08-21 | $9.92 | $10.97 | 1,089 | — | — |
| 1995-08-18 | $8.88 | $9.83 | 1,089 | — | — |
| 1995-08-17 | $8.88 | $9.83 | 484 | — | — |
| 1995-08-16 | $8.88 | $9.83 | 0 | — | — |
| 1995-08-15 | $8.88 | $9.83 | 121 | — | — |
| 1995-08-14 | $9.09 | $10.06 | 1,694 | — | — |
| 1995-08-11 | $8.88 | $9.83 | 1,331 | — | — |
| 1995-08-10 | $9.92 | $10.97 | 0 | — | — |
| 1995-08-09 | $9.92 | $10.97 | 2,541 | — | — |
| 1995-08-08 | $8.88 | $9.83 | 0 | — | — |
| 1995-08-07 | $8.88 | $9.83 | 0 | — | — |
| 1995-08-04 | $8.88 | $9.83 | 968 | — | — |
| 1995-08-03 | $9.09 | $10.06 | 0 | — | — |
| 1995-08-02 | $9.09 | $10.06 | 484 | — | — |
| 1995-08-01 | $8.88 | $9.83 | 1,936 | — | — |
| 1995-07-31 | $9.09 | $10.06 | 3,509 | — | — |
| 1995-07-28 | $9.09 | $10.06 | 121 | — | — |
| 1995-07-27 | $9.09 | $10.06 | 726 | — | — |
| 1995-07-26 | $9.14 | $10.12 | 4,598 | — | — |
| 1995-07-25 | $9.71 | $10.74 | 1,210 | — | — |
| 1995-07-24 | $9.09 | $10.06 | 3,751 | — | — |
| 1995-07-21 | $9.14 | $10.12 | 1,694 | — | — |
| 1995-07-20 | $8.88 | $9.83 | 0 | — | — |
| 1995-07-19 | $8.88 | $9.83 | 532,642 | — | — |
| 1995-07-18 | $9.09 | $10.06 | 484 | — | — |
| 1995-07-17 | $9.50 | $10.52 | 484 | — | — |
| 1995-07-14 | $9.09 | $10.06 | 2,662 | — | — |
| 1995-07-13 | $9.09 | $10.06 | 605 | — | — |
| 1995-07-12 | $9.09 | $10.06 | 242 | — | — |
| 1995-07-11 | $9.09 | $10.06 | 1,936 | — | — |
| 1995-07-10 | $9.09 | $10.06 | 1,694 | — | — |
| 1995-07-07 | $9.09 | $10.06 | 726 | — | — |
| 1995-07-06 | $10.54 | $11.66 | 605 | — | — |
| 1995-07-05 | $9.81 | $10.86 | 847 | — | — |
| 1995-07-03 | $9.92 | $10.97 | 242 | — | — |
| 1995-06-30 | $9.92 | $10.97 | 363 | — | — |
| 1995-06-29 | $9.81 | $10.86 | 4,235 | — | — |
| 1995-06-28 | $9.19 | $10.17 | 2,299 | — | — |
| 1995-06-27 | $9.19 | $10.17 | 1,210 | — | — |
| 1995-06-26 | $9.30 | $10.29 | 1,815 | — | — |
| 1995-06-23 | $9.81 | $10.86 | 0 | — | — |
| 1995-06-22 | $9.81 | $10.86 | 242 | — | — |
| 1995-06-21 | $9.09 | $10.06 | 2,904 | — | — |
| 1995-06-20 | $9.40 | $10.40 | 2,299 | — | — |
| 1995-06-19 | $9.09 | $10.06 | 484 | — | — |
| 1995-06-16 | $9.09 | $10.06 | 0 | — | — |
| 1995-06-15 | $9.09 | $10.06 | 0 | — | — |
| 1995-06-14 | $9.09 | $10.06 | 242 | — | — |
| 1995-06-13 | $9.81 | $10.86 | 121 | — | — |
| 1995-06-12 | $9.30 | $10.29 | 7,260 | — | — |
| 1995-06-09 | $9.71 | $10.74 | 6,655 | — | — |
| 1995-06-08 | $9.71 | $10.74 | 2,178 | — | — |
| 1995-06-07 | $9.71 | $10.74 | 8,349 | — | — |
| 1995-06-06 | $9.71 | $10.74 | 52,877 | — | — |
| 1995-06-05 | $10.23 | $11.32 | 11,253 | — | — |
| 1995-06-02 | $10.23 | $11.32 | 0 | — | — |
| 1995-06-01 | $10.23 | $11.32 | 4,235 | — | — |
| 1995-05-31 | $10.12 | $11.20 | 13,310 | — | — |
| 1995-05-30 | $10.43 | $11.54 | 8,470 | — | — |
| 1995-05-26 | $10.12 | $11.16 | 6,897 | — | — |
| 1995-05-25 | $9.92 | $10.93 | 363 | — | — |
| 1995-05-24 | $10.23 | $11.27 | 10,406 | — | — |
| 1995-05-23 | $9.92 | $10.93 | 121 | — | — |
| 1995-05-22 | $9.92 | $10.93 | 121 | — | — |
| 1995-05-19 | $10.02 | $11.04 | 7,139 | — | — |
| 1995-05-18 | $9.92 | $10.93 | 484 | — | — |
| 1995-05-17 | $9.92 | $10.93 | 605 | — | — |
| 1995-05-16 | $10.12 | $11.16 | 9,922 | — | — |
| 1995-05-15 | $10.33 | $11.38 | 12,705 | — | — |
| 1995-05-12 | $10.54 | $11.61 | 1,573 | — | — |
| 1995-05-11 | $10.54 | $11.61 | 3,146 | — | — |
| 1995-05-10 | $10.33 | $11.38 | 0 | — | — |
| 1995-05-09 | $10.33 | $11.38 | 0 | — | — |
| 1995-05-08 | $10.33 | $11.38 | 1,089 | — | — |
| 1995-05-05 | $10.54 | $11.61 | 0 | — | — |
| 1995-05-04 | $10.54 | $11.61 | 7,986 | — | — |
| 1995-05-03 | $10.54 | $11.61 | 1,573 | — | — |
| 1995-05-02 | $11.16 | $12.29 | 121 | — | — |
| 1995-05-01 | $9.92 | $10.93 | 242 | — | — |
| 1995-04-28 | $10.59 | $11.67 | 6,534 | — | — |
| 1995-04-27 | $10.12 | $11.16 | 968 | — | — |
| 1995-04-26 | $10.54 | $11.61 | 0 | — | — |
| 1995-04-25 | $10.54 | $11.61 | 0 | — | — |
| 1995-04-24 | $10.54 | $11.61 | 0 | — | — |
| 1995-04-21 | $10.54 | $11.61 | 5,082 | — | — |
| 1995-04-20 | $10.12 | $11.16 | 0 | — | — |
| 1995-04-19 | $10.12 | $11.16 | 20,570 | — | — |
| 1995-04-18 | $10.33 | $11.38 | 605 | — | — |
| 1995-04-17 | $9.92 | $10.93 | 2,178 | — | — |
| 1995-04-13 | $10.74 | $11.84 | 1,331 | — | — |
| 1995-04-12 | $10.28 | $11.33 | 6,050 | — | — |
| 1995-04-11 | $10.33 | $11.38 | 726 | — | — |
| 1995-04-10 | $9.92 | $10.93 | 1,815 | — | — |
| 1995-04-07 | $9.92 | $10.93 | 1,452 | — | — |
| 1995-04-06 | $10.64 | $11.72 | 484 | — | — |
| 1995-04-05 | $10.95 | $12.07 | 13,431 | — | — |
| 1995-04-04 | $10.33 | $11.38 | 484 | — | — |
| 1995-04-03 | $10.95 | $12.07 | 3,267 | — | — |
| 1995-03-31 | $11.16 | $12.29 | 2,904 | — | — |
| 1995-03-30 | $9.92 | $10.93 | 2,178 | — | — |
| 1995-03-29 | $10.74 | $11.84 | 3,993 | — | — |
| 1995-03-28 | $10.74 | $11.84 | 28,193 | — | — |
| 1995-03-27 | $10.74 | $11.84 | 42,834 | — | — |
| 1995-03-24 | $8.47 | $9.33 | 484 | — | — |
| 1995-03-23 | $8.37 | $9.22 | 0 | — | — |
| 1995-03-22 | $8.37 | $9.22 | 484 | — | — |
| 1995-03-21 | $8.26 | $9.11 | 847 | — | — |
| 1995-03-20 | $8.88 | $9.79 | 242 | — | — |
| 1995-03-17 | $8.26 | $9.11 | 2,420 | — | — |
| 1995-03-16 | $8.88 | $9.79 | 242 | — | — |
| 1995-03-15 | $8.57 | $9.45 | 2,662 | — | — |
| 1995-03-14 | $8.57 | $9.45 | 9,801 | — | — |
| 1995-03-13 | $8.06 | $8.88 | 0 | — | — |
| 1995-03-10 | $8.06 | $8.88 | 484 | — | — |
| 1995-03-09 | $8.06 | $8.88 | 121 | — | — |
| 1995-03-08 | $8.88 | $9.79 | 0 | — | — |
| 1995-03-07 | $8.88 | $9.79 | 0 | — | — |
| 1995-03-06 | $8.88 | $9.79 | 121 | — | — |
| 1995-03-03 | $8.47 | $9.33 | 484 | — | — |
| 1995-03-02 | $8.06 | $8.88 | 0 | — | — |
| 1995-03-01 | $8.06 | $8.88 | 242 | — | — |
| 1995-02-28 | $8.06 | $8.83 | 26,378 | — | — |
| 1995-02-27 | $8.26 | $9.06 | 1,452 | — | — |
| 1995-02-24 | $7.85 | $8.61 | 0 | — | — |
| 1995-02-23 | $7.85 | $8.61 | 5,566 | — | — |
| 1995-02-22 | $8.88 | $9.74 | 363 | — | — |
| 1995-02-21 | $7.85 | $8.61 | 1,573 | — | — |
| 1995-02-17 | $8.47 | $9.29 | 0 | — | — |
| 1995-02-16 | $8.47 | $9.29 | 3,025 | — | — |
| 1995-02-15 | $8.06 | $8.83 | 3,872 | — | — |
| 1995-02-14 | $8.06 | $8.83 | 14,520 | — | — |
| 1995-02-13 | $8.26 | $9.06 | 14,278 | — | — |
| 1995-02-10 | $8.26 | $9.06 | 16,456 | — | — |
| 1995-02-09 | $7.85 | $8.61 | 0 | — | — |
| 1995-02-08 | $7.85 | $8.61 | 605 | — | — |
| 1995-02-07 | $7.75 | $8.49 | 363 | — | — |
| 1995-02-06 | $7.64 | $8.38 | 0 | — | — |
| 1995-02-03 | $7.64 | $8.38 | 3,630 | — | — |
| 1995-02-02 | $7.64 | $8.38 | 0 | — | — |
| 1995-02-01 | $7.64 | $8.38 | 2,541 | — | — |
| 1995-01-31 | $7.64 | $8.38 | 0 | — | — |
| 1995-01-30 | $7.64 | $8.38 | 242 | — | — |
| 1995-01-27 | $8.16 | $8.95 | 2,178 | — | — |
| 1995-01-26 | $7.85 | $8.61 | 0 | — | — |
| 1995-01-25 | $7.85 | $8.61 | 8,470 | — | — |
| 1995-01-24 | $7.44 | $8.15 | 8,107 | — | — |
| 1995-01-23 | $7.64 | $8.38 | 0 | — | — |
| 1995-01-20 | $7.64 | $8.38 | 121 | — | — |
| 1995-01-19 | $7.54 | $8.27 | 4,961 | — | — |
| 1995-01-18 | $7.85 | $8.61 | 605 | — | — |
| 1995-01-17 | $7.44 | $8.15 | 1,452 | — | — |
| 1995-01-16 | $7.44 | $8.15 | 242 | — | — |
| 1995-01-13 | $8.06 | $8.83 | 484 | — | — |
| 1995-01-12 | $7.44 | $8.15 | 1,210 | — | — |
| 1995-01-11 | $8.06 | $8.83 | 242 | — | — |
| 1995-01-10 | $8.06 | $8.83 | 8,833 | — | — |
| 1995-01-09 | $8.26 | $9.06 | 242 | — | — |
| 1995-01-06 | $7.44 | $8.15 | 847 | — | — |
| 1995-01-05 | $7.85 | $8.61 | 0 | — | — |
| 1995-01-04 | $7.85 | $8.61 | 11,253 | — | — |
| 1995-01-03 | $8.06 | $8.83 | 3,751 | — | — |