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
- 1994-10-31 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 | $8.85 | $8.85 | 22,620 | — | — |
| 1995-12-28 | $8.56 | $8.56 | 13,520 | — | — |
| 1995-12-27 | $8.46 | $8.46 | 9,100 | — | — |
| 1995-12-26 | $8.46 | $8.46 | 5,720 | — | — |
| 1995-12-22 | $8.37 | $8.37 | 17,420 | — | — |
| 1995-12-21 | $8.03 | $8.03 | 5,460 | — | — |
| 1995-12-20 | $8.03 | $8.03 | 7,540 | — | — |
| 1995-12-19 | $7.98 | $7.98 | 79,560 | — | — |
| 1995-12-18 | $7.98 | $7.98 | 520 | — | — |
| 1995-12-15 | $8.03 | $8.03 | 10,400 | — | — |
| 1995-12-14 | $7.88 | $7.88 | 36,400 | — | — |
| 1995-12-13 | $7.84 | $7.84 | 30,420 | — | — |
| 1995-12-12 | $7.74 | $7.74 | 594,360 | — | — |
| 1995-12-11 | $7.50 | $7.50 | 170,040 | — | — |
| 1995-12-08 | $7.50 | $7.50 | 12,480 | — | — |
| 1995-12-07 | $7.45 | $7.45 | 19,240 | — | — |
| 1995-12-06 | $7.40 | $7.40 | 87,620 | — | — |
| 1995-12-05 | $7.36 | $7.36 | 138,060 | — | — |
| 1995-12-04 | $7.40 | $7.40 | 326,820 | — | — |
| 1995-12-01 | $7.12 | $7.12 | 77,740 | — | — |
| 1995-11-30 | $7.12 | $7.12 | 77,740 | — | — |
| 1995-11-29 | $7.26 | $7.26 | 4,940 | — | — |
| 1995-11-28 | $7.16 | $7.16 | 89,440 | — | — |
| 1995-11-27 | $7.26 | $7.26 | 9,360 | — | — |
| 1995-11-24 | $7.45 | $7.45 | 45,760 | — | — |
| 1995-11-22 | $7.12 | $7.12 | 182,260 | — | — |
| 1995-11-21 | $7.12 | $7.12 | 150,540 | — | — |
| 1995-11-20 | $7.21 | $7.21 | 158,340 | — | — |
| 1995-11-17 | $7.12 | $7.12 | 260 | — | — |
| 1995-11-16 | $7.16 | $7.16 | 1,820 | — | — |
| 1995-11-15 | $7.21 | $7.21 | 15,340 | — | — |
| 1995-11-14 | $7.16 | $7.16 | 338,000 | — | — |
| 1995-11-13 | $7.21 | $7.21 | 25,740 | — | — |
| 1995-11-10 | $7.21 | $7.21 | 132,860 | — | — |
| 1995-11-09 | $7.26 | $7.26 | 83,980 | — | — |
| 1995-11-08 | $7.45 | $7.45 | 75,140 | — | — |
| 1995-11-07 | $7.45 | $7.45 | 26,780 | — | — |
| 1995-11-06 | $7.64 | $7.64 | 4,940 | — | — |
| 1995-11-03 | $7.64 | $7.64 | 266,500 | — | — |
| 1995-11-02 | $7.79 | $7.79 | 132,860 | — | — |
| 1995-11-01 | $8.03 | $8.03 | 2,600 | — | — |
| 1995-10-31 | $8.22 | $8.22 | 209,040 | — | — |
| 1995-10-30 | $8.41 | $8.41 | 1,300 | — | — |
| 1995-10-27 | $8.56 | $8.56 | 0 | — | — |
| 1995-10-26 | $8.56 | $8.56 | 21,320 | — | — |
| 1995-10-25 | $8.51 | $8.51 | 3,640 | — | — |
| 1995-10-24 | $8.51 | $8.51 | 13,260 | — | — |
| 1995-10-23 | $8.56 | $8.56 | 19,760 | — | — |
| 1995-10-20 | $8.37 | $8.37 | 0 | — | — |
| 1995-10-19 | $8.37 | $8.37 | 68,120 | — | — |
| 1995-10-18 | $8.51 | $8.51 | 7,540 | — | — |
| 1995-10-17 | $8.65 | $8.65 | 41,600 | — | — |
| 1995-10-16 | $8.70 | $8.70 | 31,200 | — | — |
| 1995-10-13 | $8.61 | $8.61 | 70,200 | — | — |
| 1995-10-12 | $8.56 | $8.56 | 29,380 | — | — |
| 1995-10-11 | $8.70 | $8.70 | 520 | — | — |
| 1995-10-10 | $8.61 | $8.61 | 1,300 | — | — |
| 1995-10-09 | $8.56 | $8.56 | 0 | — | — |
| 1995-10-06 | $8.56 | $8.56 | 51,740 | — | — |
| 1995-10-05 | $8.56 | $8.56 | 109,980 | — | — |
| 1995-10-04 | $8.46 | $8.46 | 30,940 | — | — |
| 1995-10-03 | $8.46 | $8.46 | 54,860 | — | — |
| 1995-10-02 | $8.46 | $8.46 | 86,580 | — | — |
| 1995-09-29 | $8.70 | $8.70 | 8,060 | — | — |
| 1995-09-28 | $8.46 | $8.46 | 8,840 | — | — |
| 1995-09-27 | $8.32 | $8.32 | 2,600 | — | — |
| 1995-09-26 | $8.37 | $8.37 | 43,160 | — | — |
| 1995-09-25 | $8.65 | $8.65 | 0 | — | — |
| 1995-09-22 | $8.65 | $8.65 | 8,060 | — | — |
| 1995-09-21 | $8.65 | $8.65 | 14,560 | — | — |
| 1995-09-20 | $8.51 | $8.51 | 0 | — | — |
| 1995-09-19 | $8.51 | $8.51 | 13,520 | — | — |
| 1995-09-18 | $8.46 | $8.46 | 520 | — | — |
| 1995-09-15 | $8.51 | $8.51 | 1,820 | — | — |
| 1995-09-14 | $8.56 | $8.56 | 9,360 | — | — |
| 1995-09-13 | $8.51 | $8.51 | 127,660 | — | — |
| 1995-09-12 | $8.51 | $8.51 | 30,420 | — | — |
| 1995-09-11 | $8.51 | $8.51 | 19,760 | — | — |
| 1995-09-08 | $8.70 | $8.70 | 41,340 | — | — |
| 1995-09-07 | $8.89 | $8.89 | 22,620 | — | — |
| 1995-09-06 | $8.89 | $8.89 | 30,420 | — | — |
| 1995-09-05 | $8.99 | $8.99 | 19,240 | — | — |
| 1995-09-01 | $9.09 | $9.09 | 780 | — | — |
| 1995-08-31 | $9.09 | $9.09 | 64,480 | — | — |
| 1995-08-30 | $8.61 | $8.61 | 107,900 | — | — |
| 1995-08-29 | $8.56 | $8.56 | 5,460 | — | — |
| 1995-08-28 | $8.41 | $8.41 | 1,560 | — | — |
| 1995-08-25 | $8.37 | $8.37 | 0 | — | — |
| 1995-08-24 | $8.37 | $8.37 | 10,660 | — | — |
| 1995-08-23 | $8.32 | $8.32 | 197,600 | — | — |
| 1995-08-22 | $8.32 | $8.32 | 4,160 | — | — |
| 1995-08-21 | $8.13 | $8.12 | 36,660 | — | — |
| 1995-08-18 | $8.03 | $8.03 | 15,860 | — | — |
| 1995-08-17 | $7.88 | $7.88 | 137,540 | — | — |
| 1995-08-16 | $7.74 | $7.74 | 15,860 | — | — |
| 1995-08-15 | $7.93 | $7.93 | 0 | — | — |
| 1995-08-14 | $7.93 | $7.93 | 3,120 | — | — |
| 1995-08-11 | $7.93 | $7.93 | 15,080 | — | — |
| 1995-08-10 | $7.88 | $7.88 | 187,460 | — | — |
| 1995-08-09 | $8.13 | $8.12 | 4,940 | — | — |
| 1995-08-08 | $8.13 | $8.12 | 19,760 | — | — |
| 1995-08-07 | $8.32 | $8.32 | 6,500 | — | — |
| 1995-08-04 | $8.22 | $8.22 | 2,860 | — | — |
| 1995-08-03 | $8.17 | $8.17 | 25,740 | — | — |
| 1995-08-02 | $8.17 | $8.17 | 13,000 | — | — |
| 1995-08-01 | $7.88 | $7.88 | 203,060 | — | — |
| 1995-07-31 | $8.17 | $8.17 | 173,940 | — | — |
| 1995-07-28 | $8.13 | $8.12 | 137,800 | — | — |
| 1995-07-27 | $8.03 | $8.03 | 96,980 | — | — |
| 1995-07-26 | $8.32 | $8.32 | 2,860 | — | — |
| 1995-07-25 | $8.37 | $8.37 | 12,480 | — | — |
| 1995-07-24 | $8.51 | $8.51 | 0 | — | — |
| 1995-07-21 | $8.51 | $8.51 | 61,100 | — | — |
| 1995-07-20 | $8.70 | $8.70 | 55,900 | — | — |
| 1995-07-19 | $8.61 | $8.61 | 9,100 | — | — |
| 1995-07-18 | $8.61 | $8.61 | 2,600 | — | — |
| 1995-07-17 | $8.65 | $8.65 | 0 | — | — |
| 1995-07-14 | $8.65 | $8.65 | 2,600 | — | — |
| 1995-07-13 | $8.65 | $8.65 | 2,600 | — | — |
| 1995-07-12 | $8.56 | $8.56 | 274,820 | — | — |
| 1995-07-11 | $8.70 | $8.70 | 113,360 | — | — |
| 1995-07-10 | $8.61 | $8.61 | 87,620 | — | — |
| 1995-07-07 | $8.51 | $8.51 | 158,600 | — | — |
| 1995-07-06 | $8.75 | $8.75 | 165,620 | — | — |
| 1995-07-05 | $8.65 | $8.65 | 3,380 | — | — |
| 1995-07-03 | $8.75 | $8.75 | 13,000 | — | — |
| 1995-06-30 | $8.85 | $8.85 | 780 | — | — |
| 1995-06-29 | $8.75 | $8.75 | 1,820 | — | — |
| 1995-06-28 | $8.70 | $8.70 | 5,200 | — | — |
| 1995-06-27 | $8.61 | $8.61 | 14,040 | — | — |
| 1995-06-26 | $8.27 | $8.27 | 0 | — | — |
| 1995-06-23 | $8.27 | $8.27 | 13,000 | — | — |
| 1995-06-22 | $8.22 | $8.22 | 2,080 | — | — |
| 1995-06-21 | $8.03 | $8.03 | 45,760 | — | — |
| 1995-06-20 | $8.03 | $8.03 | 116,740 | — | — |
| 1995-06-19 | $7.98 | $7.98 | 18,200 | — | — |
| 1995-06-16 | $8.13 | $8.12 | 1,560 | — | — |
| 1995-06-15 | $8.17 | $8.17 | 2,600 | — | — |
| 1995-06-14 | $8.17 | $8.17 | 42,640 | — | — |
| 1995-06-13 | $8.32 | $8.32 | 86,580 | — | — |
| 1995-06-12 | $8.41 | $8.41 | 9,620 | — | — |
| 1995-06-09 | $8.46 | $8.46 | 69,420 | — | — |
| 1995-06-08 | $8.56 | $8.56 | 2,600 | — | — |
| 1995-06-07 | $8.56 | $8.56 | 114,920 | — | — |
| 1995-06-06 | $8.70 | $8.70 | 24,960 | — | — |
| 1995-06-05 | $8.32 | $8.32 | 5,200 | — | — |
| 1995-06-02 | $8.17 | $8.17 | 4,940 | — | — |
| 1995-06-01 | $8.17 | $8.17 | 144,300 | — | — |
| 1995-05-31 | $8.13 | $8.12 | 3,380 | — | — |
| 1995-05-30 | $8.37 | $8.37 | 65,260 | — | — |
| 1995-05-26 | $8.27 | $8.27 | 34,840 | — | — |
| 1995-05-25 | $8.46 | $8.46 | 44,460 | — | — |
| 1995-05-24 | $8.65 | $8.65 | 63,700 | — | — |
| 1995-05-23 | $8.61 | $8.61 | 2,080 | — | — |
| 1995-05-22 | $8.46 | $8.46 | 4,420 | — | — |
| 1995-05-19 | $8.41 | $8.41 | 150,800 | — | — |
| 1995-05-18 | $8.27 | $8.27 | 268,580 | — | — |
| 1995-05-17 | $8.03 | $8.03 | 91,520 | — | — |
| 1995-05-16 | $8.27 | $8.27 | 60,320 | — | — |
| 1995-05-15 | $8.41 | $8.41 | 30,160 | — | — |
| 1995-05-12 | $8.46 | $8.46 | 41,860 | — | — |
| 1995-05-11 | $8.27 | $8.27 | 11,960 | — | — |
| 1995-05-10 | $7.98 | $7.98 | 49,140 | — | — |
| 1995-05-09 | $7.98 | $7.98 | 69,940 | — | — |
| 1995-05-08 | $7.79 | $7.79 | 8,580 | — | — |
| 1995-05-05 | $7.60 | $7.60 | 54,860 | — | — |
| 1995-05-04 | $7.36 | $7.36 | 62,920 | — | — |
| 1995-05-03 | $7.16 | $7.16 | 0 | — | — |
| 1995-05-02 | $7.16 | $7.16 | 44,460 | — | — |
| 1995-05-01 | $7.07 | $7.07 | 780 | — | — |
| 1995-04-28 | $7.02 | $7.02 | 4,420 | — | — |
| 1995-04-27 | $6.97 | $6.97 | 303,420 | — | — |
| 1995-04-26 | $7.12 | $7.12 | 257,660 | — | — |
| 1995-04-25 | $7.07 | $7.07 | 174,980 | — | — |
| 1995-04-24 | $7.12 | $7.12 | 4,940 | — | — |
| 1995-04-21 | $7.07 | $7.07 | 188,240 | — | — |
| 1995-04-20 | $6.97 | $6.97 | 1,300 | — | — |
| 1995-04-19 | $7.07 | $7.07 | 120,120 | — | — |
| 1995-04-18 | $7.16 | $7.16 | 10,920 | — | — |
| 1995-04-17 | $7.16 | $7.16 | 780 | — | — |
| 1995-04-13 | $7.26 | $7.26 | 9,360 | — | — |
| 1995-04-12 | $7.26 | $7.26 | 44,200 | — | — |
| 1995-04-11 | $7.26 | $7.26 | 14,040 | — | — |
| 1995-04-10 | $7.26 | $7.26 | 113,880 | — | — |
| 1995-04-07 | $7.21 | $7.21 | 18,200 | — | — |
| 1995-04-06 | $7.16 | $7.16 | 554,060 | — | — |
| 1995-04-05 | $7.07 | $7.07 | 102,960 | — | — |
| 1995-04-04 | $6.73 | $6.73 | 140,660 | — | — |
| 1995-04-03 | $6.83 | $6.83 | 0 | — | — |
| 1995-03-31 | $6.83 | $6.83 | 79,300 | — | — |
| 1995-03-30 | $6.92 | $6.92 | 102,700 | — | — |
| 1995-03-29 | $6.88 | $6.88 | 92,300 | — | — |
| 1995-03-28 | $6.97 | $6.97 | 175,760 | — | — |
| 1995-03-27 | $7.07 | $7.07 | 217,360 | — | — |
| 1995-03-24 | $7.16 | $7.16 | 119,600 | — | — |
| 1995-03-23 | $7.02 | $7.02 | 93,340 | — | — |
| 1995-03-22 | $6.88 | $6.88 | 67,340 | — | — |
| 1995-03-21 | $6.73 | $6.73 | 27,040 | — | — |
| 1995-03-20 | $6.44 | $6.44 | 9,100 | — | — |
| 1995-03-17 | $6.15 | $6.15 | 84,500 | — | — |
| 1995-03-16 | $5.91 | $5.91 | 87,620 | — | — |
| 1995-03-15 | $6.06 | $6.06 | 26,260 | — | — |
| 1995-03-14 | $6.15 | $6.15 | 185,640 | — | — |
| 1995-03-13 | $5.53 | $5.53 | 16,120 | — | — |
| 1995-03-10 | $5.38 | $5.38 | 166,660 | — | — |
| 1995-03-09 | $4.95 | $4.95 | 84,240 | — | — |
| 1995-03-08 | $5.38 | $5.38 | 14,040 | — | — |
| 1995-03-07 | $5.58 | $5.58 | 52,780 | — | — |
| 1995-03-06 | $5.87 | $5.87 | 33,280 | — | — |
| 1995-03-03 | $5.96 | $5.96 | 131,560 | — | — |
| 1995-03-02 | $6.49 | $6.49 | 0 | — | — |
| 1995-03-01 | $6.49 | $6.49 | 4,680 | — | — |
| 1995-02-28 | $6.59 | $6.59 | 0 | — | — |
| 1995-02-27 | $6.59 | $6.59 | 780 | — | — |
| 1995-02-24 | $6.68 | $6.68 | 34,320 | — | — |
| 1995-02-23 | $6.44 | $6.44 | 39,780 | — | — |
| 1995-02-22 | $5.96 | $5.96 | 215,020 | — | — |
| 1995-02-21 | $6.30 | $6.30 | 5,980 | — | — |
| 1995-02-17 | $6.39 | $6.39 | 46,800 | — | — |
| 1995-02-16 | $6.59 | $6.59 | 28,080 | — | — |
| 1995-02-15 | $6.83 | $6.83 | 1,560 | — | — |
| 1995-02-14 | $6.78 | $6.78 | 67,600 | — | — |
| 1995-02-13 | $6.88 | $6.88 | 7,020 | — | — |
| 1995-02-10 | $6.88 | $6.88 | 27,040 | — | — |
| 1995-02-09 | $6.92 | $6.92 | 2,600 | — | — |
| 1995-02-08 | $6.92 | $6.92 | 3,120 | — | — |
| 1995-02-07 | $6.83 | $6.83 | 1,560 | — | — |
| 1995-02-06 | $6.97 | $6.97 | 80,860 | — | — |
| 1995-02-03 | $7.07 | $7.07 | 2,600 | — | — |
| 1995-02-02 | $7.07 | $7.07 | 74,360 | — | — |
| 1995-02-01 | $6.97 | $6.97 | 121,680 | — | — |
| 1995-01-31 | $6.68 | $6.68 | 1,820 | — | — |
| 1995-01-30 | $6.59 | $6.59 | 112,320 | — | — |
| 1995-01-27 | $6.88 | $6.88 | 3,640 | — | — |
| 1995-01-26 | $6.83 | $6.83 | 1,820 | — | — |
| 1995-01-25 | $6.83 | $6.83 | 37,960 | — | — |
| 1995-01-24 | $6.78 | $6.78 | 30,940 | — | — |
| 1995-01-23 | $6.68 | $6.68 | 15,080 | — | — |
| 1995-01-20 | $6.63 | $6.63 | 2,600 | — | — |
| 1995-01-19 | $6.73 | $6.73 | 73,840 | — | — |
| 1995-01-18 | $6.63 | $6.63 | 56,160 | — | — |
| 1995-01-17 | $6.68 | $6.68 | 155,220 | — | — |
| 1995-01-16 | $6.63 | $6.63 | 88,920 | — | — |
| 1995-01-13 | $6.63 | $6.63 | 19,500 | — | — |
| 1995-01-12 | $6.30 | $6.30 | 134,160 | — | — |
| 1995-01-11 | $5.67 | $5.67 | 162,760 | — | — |
| 1995-01-10 | $6.06 | $6.06 | 61,100 | — | — |
| 1995-01-09 | $6.59 | $6.59 | 14,040 | — | — |
| 1995-01-06 | $6.49 | $6.49 | 25,740 | — | — |
| 1995-01-05 | $6.49 | $6.49 | 127,140 | — | — |
| 1995-01-04 | $6.49 | $6.49 | 2,600 | — | — |
| 1995-01-03 | $6.59 | $6.59 | 200,720 | — | — |