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
- 1985-11-26 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 | $8.00 | $10.07 | 21,600 | — | — |
| 1995-12-28 | $8.19 | $10.31 | 38,000 | — | — |
| 1995-12-27 | $8.00 | $10.07 | 75,600 | — | — |
| 1995-12-26 | $8.00 | $10.07 | 6,000 | — | — |
| 1995-12-22 | $8.00 | $10.07 | 13,200 | — | — |
| 1995-12-21 | $8.25 | $10.39 | 13,600 | — | — |
| 1995-12-20 | $8.16 | $10.27 | 62,800 | — | — |
| 1995-12-19 | $8.06 | $10.15 | 18,400 | — | — |
| 1995-12-18 | $8.13 | $10.23 | 52,000 | — | — |
| 1995-12-15 | $8.13 | $10.23 | 58,800 | — | — |
| 1995-12-14 | $8.13 | $10.23 | 14,400 | — | — |
| 1995-12-13 | $8.13 | $10.23 | 26,400 | — | — |
| 1995-12-12 | $8.25 | $10.28 | 40,800 | — | — |
| 1995-12-11 | $8.28 | $10.32 | 5,600 | — | — |
| 1995-12-08 | $8.19 | $10.21 | 6,400 | — | — |
| 1995-12-07 | $8.19 | $10.21 | 43,200 | — | — |
| 1995-12-06 | $8.28 | $10.32 | 64,800 | — | — |
| 1995-12-05 | $8.34 | $10.40 | 83,600 | — | — |
| 1995-12-04 | $8.19 | $10.21 | 13,600 | — | — |
| 1995-12-01 | $8.19 | $10.21 | 26,000 | — | — |
| 1995-11-30 | $8.38 | $10.44 | 69,600 | — | — |
| 1995-11-29 | $8.31 | $10.36 | 53,200 | — | — |
| 1995-11-28 | $8.31 | $10.36 | 41,200 | — | — |
| 1995-11-27 | $8.38 | $10.44 | 21,600 | — | — |
| 1995-11-24 | $8.38 | $10.44 | 8,800 | — | — |
| 1995-11-22 | $8.38 | $10.44 | 175,200 | — | — |
| 1995-11-21 | $8.38 | $10.44 | 92,800 | — | — |
| 1995-11-20 | $8.19 | $10.21 | 126,800 | — | — |
| 1995-11-17 | $8.13 | $10.13 | 36,400 | — | — |
| 1995-11-16 | $8.09 | $10.09 | 20,400 | — | — |
| 1995-11-15 | $7.88 | $9.82 | 21,600 | — | — |
| 1995-11-14 | $8.02 | $9.99 | 20,800 | — | — |
| 1995-11-13 | $8.00 | $9.97 | 40,400 | — | — |
| 1995-11-10 | $8.00 | $9.97 | 45,200 | — | — |
| 1995-11-09 | $7.81 | $9.74 | 18,000 | — | — |
| 1995-11-08 | $7.94 | $9.89 | 14,000 | — | — |
| 1995-11-07 | $7.84 | $9.78 | 63,600 | — | — |
| 1995-11-06 | $7.81 | $9.74 | 42,800 | — | — |
| 1995-11-03 | $7.81 | $9.74 | 28,800 | — | — |
| 1995-11-02 | $7.81 | $9.74 | 157,600 | — | — |
| 1995-11-01 | $7.75 | $9.66 | 32,000 | — | — |
| 1995-10-31 | $7.88 | $9.82 | 34,800 | — | — |
| 1995-10-30 | $7.81 | $9.74 | 31,200 | — | — |
| 1995-10-27 | $8.00 | $9.97 | 72,400 | — | — |
| 1995-10-26 | $7.94 | $9.89 | 60,800 | — | — |
| 1995-10-25 | $8.00 | $9.97 | 60,400 | — | — |
| 1995-10-24 | $8.13 | $10.13 | 26,000 | — | — |
| 1995-10-23 | $8.38 | $10.44 | 9,600 | — | — |
| 1995-10-20 | $8.38 | $10.44 | 4,000 | — | — |
| 1995-10-19 | $8.13 | $10.13 | 18,400 | — | — |
| 1995-10-18 | $8.13 | $10.13 | 26,800 | — | — |
| 1995-10-17 | $8.25 | $10.28 | 2,400 | — | — |
| 1995-10-16 | $8.31 | $10.36 | 17,200 | — | — |
| 1995-10-13 | $8.13 | $10.13 | 72,000 | — | — |
| 1995-10-12 | $8.13 | $10.13 | 78,800 | — | — |
| 1995-10-11 | $8.19 | $10.21 | 13,600 | — | — |
| 1995-10-10 | $8.06 | $10.05 | 19,200 | — | — |
| 1995-10-09 | $8.31 | $10.36 | 42,000 | — | — |
| 1995-10-06 | $8.31 | $10.36 | 16,000 | — | — |
| 1995-10-05 | $8.44 | $10.52 | 18,000 | — | — |
| 1995-10-04 | $8.25 | $10.28 | 4,000 | — | — |
| 1995-10-03 | $8.25 | $10.28 | 10,400 | — | — |
| 1995-10-02 | $8.44 | $10.52 | 32,000 | — | — |
| 1995-09-29 | $8.44 | $10.52 | 52,400 | — | — |
| 1995-09-28 | $8.56 | $10.67 | 62,400 | — | — |
| 1995-09-27 | $8.44 | $10.52 | 56,800 | — | — |
| 1995-09-26 | $8.56 | $10.67 | 177,600 | — | — |
| 1995-09-25 | $8.56 | $10.67 | 162,400 | — | — |
| 1995-09-22 | $8.13 | $10.13 | 116,800 | — | — |
| 1995-09-21 | $8.06 | $10.05 | 118,000 | — | — |
| 1995-09-20 | $8.06 | $10.05 | 106,800 | — | — |
| 1995-09-19 | $8.00 | $9.97 | 214,000 | — | — |
| 1995-09-18 | $8.31 | $10.36 | 70,800 | — | — |
| 1995-09-15 | $8.38 | $10.44 | 57,200 | — | — |
| 1995-09-14 | $8.38 | $10.44 | 131,600 | — | — |
| 1995-09-13 | $8.81 | $10.98 | 109,600 | — | — |
| 1995-09-12 | $9.06 | $11.20 | 54,800 | — | — |
| 1995-09-11 | $8.94 | $11.05 | 124,800 | — | — |
| 1995-09-08 | $9.13 | $11.28 | 196,000 | — | — |
| 1995-09-07 | $9.13 | $11.28 | 152,400 | — | — |
| 1995-09-06 | $8.94 | $11.05 | 215,600 | — | — |
| 1995-09-05 | $9.00 | $11.12 | 103,600 | — | — |
| 1995-09-01 | $8.75 | $10.82 | 426,400 | — | — |
| 1995-08-31 | $8.75 | $10.82 | 546,000 | — | — |
| 1995-08-30 | $8.13 | $10.04 | 244,400 | — | — |
| 1995-08-29 | $8.00 | $9.89 | 367,600 | — | — |
| 1995-08-28 | $7.81 | $9.66 | 111,200 | — | — |
| 1995-08-25 | $7.56 | $9.35 | 46,000 | — | — |
| 1995-08-24 | $7.69 | $9.50 | 74,400 | — | — |
| 1995-08-23 | $7.56 | $9.35 | 127,600 | — | — |
| 1995-08-22 | $7.56 | $9.35 | 31,200 | — | — |
| 1995-08-21 | $7.63 | $9.43 | 148,800 | — | — |
| 1995-08-18 | $8.00 | $9.89 | 50,400 | — | — |
| 1995-08-17 | $7.88 | $9.73 | 70,400 | — | — |
| 1995-08-16 | $7.94 | $9.81 | 120,000 | — | — |
| 1995-08-15 | $8.13 | $10.04 | 114,800 | — | — |
| 1995-08-14 | $8.13 | $10.04 | 25,600 | — | — |
| 1995-08-11 | $8.13 | $10.04 | 184,000 | — | — |
| 1995-08-10 | $8.25 | $10.20 | 343,200 | — | — |
| 1995-08-09 | $8.00 | $9.89 | 266,000 | — | — |
| 1995-08-08 | $7.94 | $9.81 | 176,800 | — | — |
| 1995-08-07 | $7.81 | $9.66 | 184,800 | — | — |
| 1995-08-04 | $7.89 | $9.75 | 683,600 | — | — |
| 1995-08-03 | $7.75 | $9.58 | 543,200 | — | — |
| 1995-08-02 | $7.50 | $9.27 | 749,600 | — | — |
| 1995-08-01 | $7.38 | $9.12 | 345,200 | — | — |
| 1995-07-31 | $7.38 | $9.12 | 650,000 | — | — |
| 1995-07-28 | $7.25 | $8.96 | 310,400 | — | — |
| 1995-07-27 | $6.69 | $8.27 | 17,200 | — | — |
| 1995-07-26 | $6.69 | $8.27 | 74,000 | — | — |
| 1995-07-25 | $6.69 | $8.27 | 32,800 | — | — |
| 1995-07-24 | $6.69 | $8.27 | 48,000 | — | — |
| 1995-07-21 | $6.69 | $8.27 | 90,800 | — | — |
| 1995-07-20 | $6.75 | $8.34 | 72,400 | — | — |
| 1995-07-19 | $6.81 | $8.42 | 65,600 | — | — |
| 1995-07-18 | $6.88 | $8.50 | 7,600 | — | — |
| 1995-07-17 | $6.84 | $8.46 | 84,400 | — | — |
| 1995-07-14 | $6.88 | $8.50 | 33,600 | — | — |
| 1995-07-13 | $6.69 | $8.27 | 208,800 | — | — |
| 1995-07-12 | $6.69 | $8.27 | 111,200 | — | — |
| 1995-07-11 | $6.81 | $8.42 | 63,600 | — | — |
| 1995-07-10 | $6.75 | $8.34 | 52,000 | — | — |
| 1995-07-07 | $6.69 | $8.27 | 84,400 | — | — |
| 1995-07-06 | $6.69 | $8.27 | 144,400 | — | — |
| 1995-07-05 | $6.50 | $8.03 | 131,200 | — | — |
| 1995-07-03 | $6.31 | $7.80 | 61,600 | — | — |
| 1995-06-30 | $6.38 | $7.88 | 154,400 | — | — |
| 1995-06-29 | $6.31 | $7.80 | 250,800 | — | — |
| 1995-06-28 | $6.19 | $7.65 | 389,200 | — | — |
| 1995-06-27 | $6.06 | $7.49 | 293,600 | — | — |
| 1995-06-26 | $6.31 | $7.80 | 70,800 | — | — |
| 1995-06-23 | $6.31 | $7.80 | 50,000 | — | — |
| 1995-06-22 | $6.31 | $7.80 | 26,800 | — | — |
| 1995-06-21 | $6.38 | $7.88 | 11,200 | — | — |
| 1995-06-20 | $6.38 | $7.88 | 5,200 | — | — |
| 1995-06-19 | $6.38 | $7.88 | 800 | — | — |
| 1995-06-16 | $6.38 | $7.88 | 5,600 | — | — |
| 1995-06-15 | $6.31 | $7.80 | 45,600 | — | — |
| 1995-06-14 | $6.44 | $7.96 | 12,400 | — | — |
| 1995-06-13 | $6.25 | $7.73 | 10,400 | — | — |
| 1995-06-12 | $6.44 | $7.86 | 29,200 | — | — |
| 1995-06-09 | $6.31 | $7.71 | 50,400 | — | — |
| 1995-06-08 | $6.41 | $7.83 | 32,000 | — | — |
| 1995-06-07 | $6.31 | $7.71 | 2,400 | — | — |
| 1995-06-06 | $6.44 | $7.86 | 4,800 | — | — |
| 1995-06-05 | $6.50 | $7.94 | 72,800 | — | — |
| 1995-06-02 | $6.38 | $7.79 | 14,400 | — | — |
| 1995-06-01 | $6.50 | $7.94 | 5,200 | — | — |
| 1995-05-31 | $6.25 | $7.64 | 400 | — | — |
| 1995-05-30 | $6.31 | $7.71 | 9,600 | — | — |
| 1995-05-26 | $6.50 | $7.94 | 400 | — | — |
| 1995-05-25 | $6.31 | $7.71 | 40,400 | — | — |
| 1995-05-24 | $6.31 | $7.71 | 6,400 | — | — |
| 1995-05-23 | $6.25 | $7.64 | 2,000 | — | — |
| 1995-05-22 | $6.31 | $7.71 | 4,400 | — | — |
| 1995-05-19 | $6.38 | $7.79 | 1,200 | — | — |
| 1995-05-18 | $6.38 | $7.79 | 18,400 | — | — |
| 1995-05-17 | $6.38 | $7.79 | 3,600 | — | — |
| 1995-05-16 | $6.38 | $7.79 | 9,200 | — | — |
| 1995-05-15 | $6.44 | $7.86 | 42,000 | — | — |
| 1995-05-12 | $6.28 | $7.67 | 52,800 | — | — |
| 1995-05-11 | $6.38 | $7.79 | 17,600 | — | — |
| 1995-05-10 | $6.38 | $7.79 | 1,200 | — | — |
| 1995-05-09 | $6.38 | $7.79 | 800 | — | — |
| 1995-05-08 | $6.38 | $7.79 | 534,000 | — | — |
| 1995-05-05 | $6.38 | $7.79 | 10,000 | — | — |
| 1995-05-04 | $6.38 | $7.79 | 331,200 | — | — |
| 1995-05-03 | $6.31 | $7.71 | 2,400 | — | — |
| 1995-05-02 | $6.38 | $7.79 | 0 | — | — |
| 1995-05-01 | $6.38 | $7.79 | 3,600 | — | — |
| 1995-04-28 | $6.31 | $7.71 | 0 | — | — |
| 1995-04-27 | $6.31 | $7.71 | 9,600 | — | — |
| 1995-04-26 | $6.38 | $7.79 | 3,200 | — | — |
| 1995-04-25 | $6.38 | $7.79 | 1,600 | — | — |
| 1995-04-24 | $6.38 | $7.79 | 5,200 | — | — |
| 1995-04-21 | $6.38 | $7.79 | 50,800 | — | — |
| 1995-04-20 | $6.38 | $7.79 | 16,400 | — | — |
| 1995-04-19 | $6.38 | $7.79 | 47,600 | — | — |
| 1995-04-18 | $6.50 | $7.94 | 6,000 | — | — |
| 1995-04-17 | $6.63 | $8.09 | 11,200 | — | — |
| 1995-04-13 | $6.63 | $8.09 | 49,200 | — | — |
| 1995-04-12 | $6.69 | $8.17 | 18,000 | — | — |
| 1995-04-11 | $6.69 | $8.17 | 40,000 | — | — |
| 1995-04-10 | $6.94 | $8.48 | 45,600 | — | — |
| 1995-04-07 | $6.94 | $8.48 | 77,200 | — | — |
| 1995-04-06 | $7.19 | $8.78 | 21,600 | — | — |
| 1995-04-05 | $7.25 | $8.86 | 13,200 | — | — |
| 1995-04-04 | $7.25 | $8.86 | 7,600 | — | — |
| 1995-04-03 | $7.16 | $8.74 | 126,000 | — | — |
| 1995-03-31 | $6.78 | $8.28 | 10,000 | — | — |
| 1995-03-30 | $6.75 | $8.25 | 6,400 | — | — |
| 1995-03-29 | $6.75 | $8.25 | 4,800 | — | — |
| 1995-03-28 | $6.88 | $8.40 | 1,600 | — | — |
| 1995-03-27 | $6.75 | $8.25 | 0 | — | — |
| 1995-03-24 | $6.75 | $8.25 | 26,800 | — | — |
| 1995-03-23 | $6.88 | $8.40 | 5,200 | — | — |
| 1995-03-22 | $6.75 | $8.25 | 0 | — | — |
| 1995-03-21 | $6.75 | $8.25 | 0 | — | — |
| 1995-03-20 | $6.75 | $8.25 | 1,600 | — | — |
| 1995-03-17 | $6.81 | $8.32 | 2,400 | — | — |
| 1995-03-16 | $6.84 | $8.36 | 13,200 | — | — |
| 1995-03-15 | $6.88 | $8.40 | 13,600 | — | — |
| 1995-03-14 | $6.75 | $8.25 | 20,400 | — | — |
| 1995-03-13 | $6.75 | $8.25 | 0 | — | — |
| 1995-03-10 | $6.75 | $8.25 | 20,800 | — | — |
| 1995-03-09 | $6.75 | $8.25 | 800 | — | — |
| 1995-03-08 | $6.75 | $8.15 | 12,000 | — | — |
| 1995-03-07 | $6.84 | $8.27 | 16,400 | — | — |
| 1995-03-06 | $6.94 | $8.38 | 0 | — | — |
| 1995-03-03 | $6.94 | $8.38 | 44,800 | — | — |
| 1995-03-02 | $6.81 | $8.23 | 8,400 | — | — |
| 1995-03-01 | $6.75 | $8.15 | 200,000 | — | — |
| 1995-02-28 | $6.56 | $7.93 | 0 | — | — |
| 1995-02-27 | $6.56 | $7.93 | 4,000 | — | — |
| 1995-02-24 | $6.75 | $8.15 | 2,400 | — | — |
| 1995-02-23 | $6.75 | $8.15 | 4,000 | — | — |
| 1995-02-22 | $6.75 | $8.15 | 2,400 | — | — |
| 1995-02-21 | $6.56 | $7.93 | 5,600 | — | — |
| 1995-02-17 | $6.69 | $8.08 | 47,200 | — | — |
| 1995-02-16 | $6.56 | $7.93 | 49,600 | — | — |
| 1995-02-15 | $6.44 | $7.78 | 70,400 | — | — |
| 1995-02-14 | $6.31 | $7.63 | 0 | — | — |
| 1995-02-13 | $6.31 | $7.63 | 0 | — | — |
| 1995-02-10 | $6.31 | $7.63 | 9,600 | — | — |
| 1995-02-09 | $6.56 | $7.93 | 800 | — | — |
| 1995-02-08 | $6.56 | $7.93 | 0 | — | — |
| 1995-02-07 | $6.56 | $7.93 | 0 | — | — |
| 1995-02-06 | $6.56 | $7.93 | 0 | — | — |
| 1995-02-03 | $6.56 | $7.93 | 2,400 | — | — |
| 1995-02-02 | $6.56 | $7.93 | 2,000 | — | — |
| 1995-02-01 | $6.41 | $7.74 | 0 | — | — |
| 1995-01-31 | $6.41 | $7.74 | 0 | — | — |
| 1995-01-30 | $6.41 | $7.74 | 4,400 | — | — |
| 1995-01-27 | $6.38 | $7.70 | 5,200 | — | — |
| 1995-01-26 | $6.31 | $7.63 | 0 | — | — |
| 1995-01-25 | $6.31 | $7.63 | 0 | — | — |
| 1995-01-24 | $6.31 | $7.63 | 400 | — | — |
| 1995-01-23 | $6.47 | $7.82 | 66,000 | — | — |
| 1995-01-20 | $6.38 | $7.70 | 0 | — | — |
| 1995-01-19 | $6.38 | $7.70 | 0 | — | — |
| 1995-01-18 | $6.38 | $7.70 | 0 | — | — |
| 1995-01-17 | $6.38 | $7.70 | 800 | — | — |
| 1995-01-16 | $6.50 | $7.85 | 8,800 | — | — |
| 1995-01-13 | $6.56 | $7.93 | 0 | — | — |
| 1995-01-12 | $6.56 | $7.93 | 5,200 | — | — |
| 1995-01-11 | $6.50 | $7.85 | 13,200 | — | — |
| 1995-01-10 | $6.44 | $7.78 | 29,200 | — | — |
| 1995-01-09 | $6.50 | $7.85 | 4,800 | — | — |
| 1995-01-06 | $6.44 | $7.78 | 400 | — | — |
| 1995-01-05 | $6.44 | $7.78 | 800 | — | — |
| 1995-01-04 | $6.56 | $7.93 | 800 | — | — |
| 1995-01-03 | $6.50 | $7.85 | 46,400 | — | — |