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 | $6.33 | $11.14 | 470,250 | — | — |
| 1995-12-28 | $6.44 | $11.34 | 247,275 | — | — |
| 1995-12-27 | $6.56 | $11.53 | 248,625 | — | — |
| 1995-12-26 | $6.39 | $11.24 | 376,425 | — | — |
| 1995-12-22 | $6.44 | $11.34 | 93,150 | — | — |
| 1995-12-21 | $6.50 | $11.43 | 149,850 | — | — |
| 1995-12-20 | $6.44 | $11.34 | 99,900 | — | — |
| 1995-12-19 | $6.39 | $11.24 | 232,650 | — | — |
| 1995-12-18 | $6.56 | $11.53 | 91,575 | — | — |
| 1995-12-15 | $6.94 | $12.22 | 259,425 | — | — |
| 1995-12-14 | $6.56 | $11.53 | 101,025 | — | — |
| 1995-12-13 | $6.56 | $11.34 | 73,800 | — | — |
| 1995-12-12 | $6.39 | $11.05 | 138,150 | — | — |
| 1995-12-11 | $6.39 | $11.05 | 180,675 | — | — |
| 1995-12-08 | $6.56 | $11.34 | 45,450 | — | — |
| 1995-12-07 | $6.44 | $11.14 | 59,400 | — | — |
| 1995-12-06 | $6.67 | $11.53 | 204,975 | — | — |
| 1995-12-05 | $6.39 | $11.05 | 107,100 | — | — |
| 1995-12-04 | $6.50 | $11.24 | 66,150 | — | — |
| 1995-12-01 | $6.78 | $11.72 | 217,800 | — | — |
| 1995-11-30 | $6.22 | $10.76 | 312,075 | — | — |
| 1995-11-29 | $6.28 | $10.86 | 67,725 | — | — |
| 1995-11-28 | $6.44 | $11.14 | 66,150 | — | — |
| 1995-11-27 | $6.61 | $11.43 | 71,325 | — | — |
| 1995-11-24 | $6.44 | $11.14 | 30,150 | — | — |
| 1995-11-22 | $6.56 | $11.34 | 221,625 | — | — |
| 1995-11-21 | $6.50 | $11.24 | 168,075 | — | — |
| 1995-11-20 | $6.00 | $10.38 | 178,425 | — | — |
| 1995-11-17 | $6.22 | $10.76 | 343,125 | — | — |
| 1995-11-16 | $5.78 | $9.99 | 110,700 | — | — |
| 1995-11-15 | $5.72 | $9.90 | 137,025 | — | — |
| 1995-11-14 | $5.67 | $9.80 | 214,200 | — | — |
| 1995-11-13 | $5.78 | $9.99 | 157,950 | — | — |
| 1995-11-10 | $6.06 | $10.47 | 74,250 | — | — |
| 1995-11-09 | $6.06 | $10.47 | 179,550 | — | — |
| 1995-11-08 | $6.17 | $10.66 | 182,925 | — | — |
| 1995-11-07 | $6.22 | $10.76 | 120,825 | — | — |
| 1995-11-06 | $6.06 | $10.47 | 51,075 | — | — |
| 1995-11-03 | $6.11 | $10.57 | 97,425 | — | — |
| 1995-11-02 | $6.28 | $10.86 | 119,250 | — | — |
| 1995-11-01 | $6.06 | $10.47 | 154,125 | — | — |
| 1995-10-31 | $6.11 | $10.57 | 83,925 | — | — |
| 1995-10-30 | $6.11 | $10.57 | 29,700 | — | — |
| 1995-10-27 | $6.22 | $10.76 | 67,500 | — | — |
| 1995-10-26 | $6.11 | $10.57 | 128,925 | — | — |
| 1995-10-25 | $6.44 | $11.14 | 193,275 | — | — |
| 1995-10-24 | $6.33 | $10.95 | 277,875 | — | — |
| 1995-10-23 | $6.61 | $11.43 | 266,625 | — | — |
| 1995-10-20 | $6.67 | $11.53 | 216,450 | — | — |
| 1995-10-19 | $7.00 | $12.10 | 148,050 | — | — |
| 1995-10-18 | $7.28 | $12.59 | 152,100 | — | — |
| 1995-10-17 | $7.39 | $12.78 | 135,000 | — | — |
| 1995-10-16 | $7.61 | $13.16 | 107,325 | — | — |
| 1995-10-13 | $7.67 | $13.26 | 59,175 | — | — |
| 1995-10-12 | $7.83 | $13.55 | 69,300 | — | — |
| 1995-10-11 | $8.00 | $13.83 | 51,075 | — | — |
| 1995-10-10 | $8.00 | $13.83 | 126,450 | — | — |
| 1995-10-09 | $8.11 | $14.03 | 81,225 | — | — |
| 1995-10-06 | $8.11 | $14.03 | 89,100 | — | — |
| 1995-10-05 | $8.17 | $14.12 | 58,275 | — | — |
| 1995-10-04 | $8.22 | $14.22 | 169,425 | — | — |
| 1995-10-03 | $8.28 | $14.31 | 144,675 | — | — |
| 1995-10-02 | $8.33 | $14.41 | 311,400 | — | — |
| 1995-09-29 | $8.17 | $14.12 | 166,950 | — | — |
| 1995-09-28 | $8.39 | $14.51 | 162,000 | — | — |
| 1995-09-27 | $8.11 | $14.03 | 131,400 | — | — |
| 1995-09-26 | $8.22 | $14.22 | 147,150 | — | — |
| 1995-09-25 | $8.17 | $14.12 | 201,375 | — | — |
| 1995-09-22 | $8.28 | $14.31 | 73,125 | — | — |
| 1995-09-21 | $8.22 | $14.22 | 328,050 | — | — |
| 1995-09-20 | $8.28 | $14.31 | 239,625 | — | — |
| 1995-09-19 | $8.06 | $13.93 | 290,925 | — | — |
| 1995-09-18 | $8.33 | $14.41 | 322,200 | — | — |
| 1995-09-15 | $8.11 | $14.03 | 222,975 | — | — |
| 1995-09-14 | $8.17 | $14.12 | 114,300 | — | — |
| 1995-09-13 | $8.33 | $14.22 | 270,900 | — | — |
| 1995-09-12 | $8.44 | $14.41 | 272,250 | — | — |
| 1995-09-11 | $8.39 | $14.31 | 694,125 | — | — |
| 1995-09-08 | $8.50 | $14.50 | 719,775 | — | — |
| 1995-09-07 | $8.00 | $13.65 | 1,002,600 | — | — |
| 1995-09-06 | $7.67 | $13.08 | 327,150 | — | — |
| 1995-09-05 | $7.61 | $12.99 | 915,525 | — | — |
| 1995-09-01 | $8.00 | $13.65 | 536,175 | — | — |
| 1995-08-31 | $8.11 | $13.84 | 691,650 | — | — |
| 1995-08-30 | $8.56 | $14.60 | 1,315,575 | — | — |
| 1995-08-29 | $10.72 | $18.29 | 330,300 | — | — |
| 1995-08-28 | $10.72 | $18.29 | 188,100 | — | — |
| 1995-08-25 | $10.72 | $18.29 | 33,975 | — | — |
| 1995-08-24 | $10.67 | $18.20 | 36,900 | — | — |
| 1995-08-23 | $10.72 | $18.29 | 988,875 | — | — |
| 1995-08-22 | $10.83 | $18.48 | 721,575 | — | — |
| 1995-08-21 | $10.78 | $18.39 | 48,375 | — | — |
| 1995-08-18 | $10.89 | $18.58 | 55,350 | — | — |
| 1995-08-17 | $10.89 | $18.58 | 105,975 | — | — |
| 1995-08-16 | $10.83 | $18.48 | 47,925 | — | — |
| 1995-08-15 | $10.83 | $18.48 | 34,875 | — | — |
| 1995-08-14 | $10.78 | $18.39 | 54,675 | — | — |
| 1995-08-11 | $10.89 | $18.58 | 321,075 | — | — |
| 1995-08-10 | $11.06 | $18.86 | 51,525 | — | — |
| 1995-08-09 | $11.00 | $18.77 | 48,825 | — | — |
| 1995-08-08 | $11.28 | $19.24 | 92,475 | — | — |
| 1995-08-07 | $11.17 | $19.05 | 44,775 | — | — |
| 1995-08-04 | $11.11 | $18.96 | 63,900 | — | — |
| 1995-08-03 | $11.06 | $18.86 | 52,875 | — | — |
| 1995-08-02 | $11.44 | $19.53 | 60,975 | — | — |
| 1995-08-01 | $11.22 | $19.15 | 71,325 | — | — |
| 1995-07-31 | $11.06 | $18.86 | 84,825 | — | — |
| 1995-07-28 | $11.00 | $18.77 | 44,775 | — | — |
| 1995-07-27 | $11.00 | $18.77 | 40,500 | — | — |
| 1995-07-26 | $11.00 | $18.77 | 96,525 | — | — |
| 1995-07-25 | $10.78 | $18.39 | 222,300 | — | — |
| 1995-07-24 | $10.72 | $18.29 | 167,625 | — | — |
| 1995-07-21 | $10.78 | $18.39 | 88,200 | — | — |
| 1995-07-20 | $11.00 | $18.77 | 96,525 | — | — |
| 1995-07-19 | $10.72 | $18.29 | 254,700 | — | — |
| 1995-07-18 | $10.67 | $18.20 | 76,275 | — | — |
| 1995-07-17 | $10.56 | $18.01 | 56,475 | — | — |
| 1995-07-14 | $10.33 | $17.63 | 105,525 | — | — |
| 1995-07-13 | $10.28 | $17.54 | 135,900 | — | — |
| 1995-07-12 | $10.28 | $17.54 | 143,775 | — | — |
| 1995-07-11 | $10.44 | $17.82 | 73,575 | — | — |
| 1995-07-10 | $10.22 | $17.44 | 39,375 | — | — |
| 1995-07-07 | $10.28 | $17.54 | 69,975 | — | — |
| 1995-07-06 | $10.11 | $17.25 | 182,700 | — | — |
| 1995-07-05 | $10.22 | $17.44 | 197,325 | — | — |
| 1995-07-03 | $10.56 | $18.01 | 65,925 | — | — |
| 1995-06-30 | $10.11 | $17.25 | 139,500 | — | — |
| 1995-06-29 | $10.00 | $17.06 | 132,750 | — | — |
| 1995-06-28 | $10.11 | $17.25 | 127,800 | — | — |
| 1995-06-27 | $10.22 | $17.44 | 122,850 | — | — |
| 1995-06-26 | $10.11 | $17.25 | 120,375 | — | — |
| 1995-06-23 | $10.17 | $17.35 | 143,775 | — | — |
| 1995-06-22 | $10.11 | $17.25 | 49,500 | — | — |
| 1995-06-21 | $10.06 | $17.16 | 78,750 | — | — |
| 1995-06-20 | $10.17 | $17.35 | 63,675 | — | — |
| 1995-06-19 | $10.17 | $17.35 | 246,600 | — | — |
| 1995-06-16 | $10.11 | $17.25 | 224,325 | — | — |
| 1995-06-15 | $10.17 | $17.35 | 80,100 | — | — |
| 1995-06-14 | $10.39 | $17.73 | 104,175 | — | — |
| 1995-06-13 | $10.44 | $17.82 | 177,975 | — | — |
| 1995-06-12 | $10.39 | $17.73 | 120,150 | — | — |
| 1995-06-09 | $10.22 | $17.44 | 148,950 | — | — |
| 1995-06-08 | $10.11 | $17.25 | 188,550 | — | — |
| 1995-06-07 | $10.06 | $17.16 | 78,300 | — | — |
| 1995-06-06 | $10.06 | $17.16 | 297,450 | — | — |
| 1995-06-05 | $10.06 | $17.16 | 192,150 | — | — |
| 1995-06-02 | $9.61 | $16.40 | 373,950 | — | — |
| 1995-06-01 | $9.67 | $16.49 | 307,575 | — | — |
| 1995-05-31 | $9.72 | $16.59 | 483,525 | — | — |
| 1995-05-30 | $9.94 | $16.97 | 250,425 | — | — |
| 1995-05-26 | $10.11 | $16.95 | 298,350 | — | — |
| 1995-05-25 | $10.17 | $17.04 | 258,750 | — | — |
| 1995-05-24 | $10.89 | $18.25 | 110,925 | — | — |
| 1995-05-23 | $10.94 | $18.34 | 94,725 | — | — |
| 1995-05-22 | $11.00 | $18.44 | 43,875 | — | — |
| 1995-05-19 | $11.11 | $18.62 | 158,175 | — | — |
| 1995-05-18 | $11.28 | $18.90 | 61,875 | — | — |
| 1995-05-17 | $11.33 | $19.00 | 159,525 | — | — |
| 1995-05-16 | $11.33 | $19.00 | 485,550 | — | — |
| 1995-05-15 | $11.56 | $19.37 | 71,100 | — | — |
| 1995-05-12 | $11.44 | $19.18 | 73,575 | — | — |
| 1995-05-11 | $11.33 | $19.00 | 262,125 | — | — |
| 1995-05-10 | $11.28 | $18.90 | 86,850 | — | — |
| 1995-05-09 | $11.33 | $19.00 | 151,425 | — | — |
| 1995-05-08 | $11.33 | $19.00 | 291,150 | — | — |
| 1995-05-05 | $11.22 | $18.81 | 136,575 | — | — |
| 1995-05-04 | $11.72 | $19.65 | 159,300 | — | — |
| 1995-05-03 | $11.89 | $19.93 | 146,700 | — | — |
| 1995-05-02 | $11.83 | $19.83 | 293,850 | — | — |
| 1995-05-01 | $11.94 | $20.02 | 202,500 | — | — |
| 1995-04-28 | $12.33 | $20.67 | 102,600 | — | — |
| 1995-04-27 | $12.56 | $21.05 | 61,875 | — | — |
| 1995-04-26 | $12.61 | $21.14 | 41,625 | — | — |
| 1995-04-25 | $12.67 | $21.23 | 58,950 | — | — |
| 1995-04-24 | $12.78 | $21.42 | 62,325 | — | — |
| 1995-04-21 | $12.72 | $21.32 | 201,375 | — | — |
| 1995-04-20 | $12.72 | $21.32 | 49,725 | — | — |
| 1995-04-19 | $12.78 | $21.42 | 162,450 | — | — |
| 1995-04-18 | $12.78 | $21.42 | 42,300 | — | — |
| 1995-04-17 | $12.89 | $21.60 | 45,450 | — | — |
| 1995-04-13 | $13.00 | $21.79 | 110,025 | — | — |
| 1995-04-12 | $13.06 | $21.88 | 36,900 | — | — |
| 1995-04-11 | $13.00 | $21.79 | 36,450 | — | — |
| 1995-04-10 | $13.00 | $21.79 | 31,050 | — | — |
| 1995-04-07 | $12.94 | $21.70 | 108,900 | — | — |
| 1995-04-06 | $13.00 | $21.79 | 59,625 | — | — |
| 1995-04-05 | $13.06 | $21.88 | 135,000 | — | — |
| 1995-04-04 | $13.11 | $21.98 | 57,150 | — | — |
| 1995-04-03 | $13.11 | $21.98 | 67,050 | — | — |
| 1995-03-31 | $12.89 | $21.60 | 76,725 | — | — |
| 1995-03-30 | $12.89 | $21.60 | 71,325 | — | — |
| 1995-03-29 | $12.89 | $21.60 | 47,250 | — | — |
| 1995-03-28 | $12.89 | $21.60 | 56,475 | — | — |
| 1995-03-27 | $12.94 | $21.70 | 111,150 | — | — |
| 1995-03-24 | $12.89 | $21.60 | 70,875 | — | — |
| 1995-03-23 | $12.89 | $21.60 | 152,325 | — | — |
| 1995-03-22 | $12.94 | $21.70 | 54,450 | — | — |
| 1995-03-21 | $13.11 | $21.98 | 72,225 | — | — |
| 1995-03-20 | $13.11 | $21.98 | 69,300 | — | — |
| 1995-03-17 | $13.17 | $22.07 | 102,600 | — | — |
| 1995-03-16 | $13.17 | $22.07 | 73,350 | — | — |
| 1995-03-15 | $13.17 | $22.07 | 82,125 | — | — |
| 1995-03-14 | $13.17 | $22.07 | 51,300 | — | — |
| 1995-03-13 | $13.22 | $22.16 | 57,150 | — | — |
| 1995-03-10 | $13.33 | $22.35 | 52,425 | — | — |
| 1995-03-09 | $13.17 | $22.07 | 38,025 | — | — |
| 1995-03-08 | $13.33 | $22.35 | 83,025 | — | — |
| 1995-03-07 | $13.00 | $21.79 | 80,550 | — | — |
| 1995-03-06 | $13.39 | $22.14 | 84,150 | — | — |
| 1995-03-03 | $13.61 | $22.51 | 121,950 | — | — |
| 1995-03-02 | $13.67 | $22.60 | 117,225 | — | — |
| 1995-03-01 | $14.22 | $23.52 | 29,250 | — | — |
| 1995-02-28 | $14.33 | $23.71 | 335,250 | — | — |
| 1995-02-27 | $14.33 | $23.71 | 31,725 | — | — |
| 1995-02-24 | $14.50 | $23.98 | 39,825 | — | — |
| 1995-02-23 | $14.39 | $23.80 | 28,800 | — | — |
| 1995-02-22 | $14.44 | $23.89 | 56,250 | — | — |
| 1995-02-21 | $14.61 | $24.17 | 29,925 | — | — |
| 1995-02-17 | $14.50 | $23.98 | 35,775 | — | — |
| 1995-02-16 | $14.61 | $24.17 | 25,875 | — | — |
| 1995-02-15 | $14.78 | $24.44 | 35,550 | — | — |
| 1995-02-14 | $14.67 | $24.26 | 15,975 | — | — |
| 1995-02-13 | $14.67 | $24.26 | 29,475 | — | — |
| 1995-02-10 | $14.44 | $23.89 | 23,400 | — | — |
| 1995-02-09 | $14.33 | $23.71 | 44,775 | — | — |
| 1995-02-08 | $14.50 | $23.98 | 30,375 | — | — |
| 1995-02-07 | $14.44 | $23.89 | 14,400 | — | — |
| 1995-02-06 | $14.33 | $23.71 | 46,350 | — | — |
| 1995-02-03 | $14.17 | $23.43 | 52,425 | — | — |
| 1995-02-02 | $14.11 | $23.34 | 31,275 | — | — |
| 1995-02-01 | $14.17 | $23.43 | 28,350 | — | — |
| 1995-01-31 | $14.17 | $23.43 | 30,825 | — | — |
| 1995-01-30 | $14.06 | $23.25 | 24,975 | — | — |
| 1995-01-27 | $14.06 | $23.25 | 52,425 | — | — |
| 1995-01-26 | $13.94 | $23.06 | 86,175 | — | — |
| 1995-01-25 | $13.67 | $22.60 | 27,000 | — | — |
| 1995-01-24 | $13.44 | $22.24 | 74,700 | — | — |
| 1995-01-23 | $13.50 | $22.33 | 34,200 | — | — |
| 1995-01-20 | $13.50 | $22.33 | 69,750 | — | — |
| 1995-01-19 | $13.61 | $22.51 | 83,025 | — | — |
| 1995-01-18 | $13.39 | $22.14 | 56,925 | — | — |
| 1995-01-17 | $13.44 | $22.24 | 26,550 | — | — |
| 1995-01-16 | $13.44 | $22.24 | 94,725 | — | — |
| 1995-01-13 | $13.44 | $22.24 | 31,950 | — | — |
| 1995-01-12 | $13.39 | $22.14 | 28,800 | — | — |
| 1995-01-11 | $13.28 | $21.96 | 85,050 | — | — |
| 1995-01-10 | $13.44 | $22.24 | 43,875 | — | — |
| 1995-01-09 | $13.44 | $22.24 | 109,575 | — | — |
| 1995-01-06 | $13.72 | $22.70 | 105,975 | — | — |
| 1995-01-05 | $14.00 | $23.16 | 53,775 | — | — |
| 1995-01-04 | $14.00 | $23.16 | 32,175 | — | — |
| 1995-01-03 | $14.11 | $23.34 | 40,950 | — | — |