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
- 1986-11-24 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 | $8.96 | $9.20 | 504,000 | — | — |
| 1995-12-28 | $8.83 | $9.07 | 344,400 | — | — |
| 1995-12-27 | $9.17 | $9.41 | 171,300 | — | — |
| 1995-12-26 | $9.25 | $9.50 | 278,700 | — | — |
| 1995-12-22 | $8.58 | $8.81 | 383,100 | — | — |
| 1995-12-21 | $8.88 | $9.11 | 622,500 | — | — |
| 1995-12-20 | $9.13 | $9.37 | 639,300 | — | — |
| 1995-12-19 | $9.71 | $9.97 | 182,700 | — | — |
| 1995-12-18 | $9.75 | $10.01 | 269,100 | — | — |
| 1995-12-15 | $9.83 | $10.10 | 748,800 | — | — |
| 1995-12-14 | $9.71 | $9.97 | 2,924,700 | — | — |
| 1995-12-13 | $9.83 | $10.09 | 398,700 | — | — |
| 1995-12-12 | $9.71 | $9.96 | 395,400 | — | — |
| 1995-12-11 | $9.63 | $9.88 | 123,600 | — | — |
| 1995-12-08 | $9.71 | $9.96 | 255,900 | — | — |
| 1995-12-07 | $9.71 | $9.96 | 233,100 | — | — |
| 1995-12-06 | $9.67 | $9.92 | 174,600 | — | — |
| 1995-12-05 | $9.71 | $9.96 | 416,100 | — | — |
| 1995-12-04 | $9.71 | $9.96 | 154,200 | — | — |
| 1995-12-01 | $9.67 | $9.92 | 200,400 | — | — |
| 1995-11-30 | $9.67 | $9.92 | 469,500 | — | — |
| 1995-11-29 | $9.67 | $9.92 | 403,800 | — | — |
| 1995-11-28 | $9.67 | $9.92 | 240,600 | — | — |
| 1995-11-27 | $9.63 | $9.88 | 74,100 | — | — |
| 1995-11-24 | $9.50 | $9.75 | 33,600 | — | — |
| 1995-11-22 | $9.46 | $9.71 | 312,000 | — | — |
| 1995-11-21 | $9.58 | $9.84 | 282,300 | — | — |
| 1995-11-20 | $9.71 | $9.96 | 292,500 | — | — |
| 1995-11-17 | $9.71 | $9.96 | 378,600 | — | — |
| 1995-11-16 | $9.75 | $10.01 | 424,500 | — | — |
| 1995-11-15 | $9.75 | $10.01 | 994,800 | — | — |
| 1995-11-14 | $9.75 | $10.01 | 599,100 | — | — |
| 1995-11-13 | $9.63 | $9.88 | 335,700 | — | — |
| 1995-11-10 | $9.46 | $9.71 | 199,500 | — | — |
| 1995-11-09 | $9.42 | $9.67 | 92,700 | — | — |
| 1995-11-08 | $9.42 | $9.67 | 914,700 | — | — |
| 1995-11-07 | $9.33 | $9.58 | 256,800 | — | — |
| 1995-11-06 | $9.33 | $9.58 | 295,500 | — | — |
| 1995-11-03 | $9.46 | $9.71 | 578,100 | — | — |
| 1995-11-02 | $9.25 | $9.49 | 185,700 | — | — |
| 1995-11-01 | $9.08 | $9.32 | 294,900 | — | — |
| 1995-10-31 | $8.88 | $9.11 | 617,700 | — | — |
| 1995-10-30 | $9.00 | $9.24 | 387,600 | — | — |
| 1995-10-27 | $8.88 | $9.11 | 609,900 | — | — |
| 1995-10-26 | $8.79 | $9.02 | 250,500 | — | — |
| 1995-10-25 | $8.83 | $9.07 | 632,400 | — | — |
| 1995-10-24 | $8.88 | $9.11 | 204,900 | — | — |
| 1995-10-23 | $8.92 | $9.15 | 439,800 | — | — |
| 1995-10-20 | $8.96 | $9.19 | 298,800 | — | — |
| 1995-10-19 | $9.00 | $9.24 | 457,200 | — | — |
| 1995-10-18 | $8.92 | $9.15 | 527,700 | — | — |
| 1995-10-17 | $9.13 | $9.37 | 1,310,700 | — | — |
| 1995-10-16 | $9.29 | $9.54 | 939,900 | — | — |
| 1995-10-13 | $8.54 | $8.77 | 378,000 | — | — |
| 1995-10-12 | $8.29 | $8.51 | 133,500 | — | — |
| 1995-10-11 | $8.33 | $8.55 | 205,800 | — | — |
| 1995-10-10 | $8.08 | $8.30 | 127,200 | — | — |
| 1995-10-09 | $8.21 | $8.42 | 176,400 | — | — |
| 1995-10-06 | $8.33 | $8.55 | 224,400 | — | — |
| 1995-10-05 | $8.42 | $8.64 | 296,100 | — | — |
| 1995-10-04 | $8.42 | $8.64 | 314,100 | — | — |
| 1995-10-03 | $8.33 | $8.55 | 507,000 | — | — |
| 1995-10-02 | $8.33 | $8.55 | 441,300 | — | — |
| 1995-09-29 | $8.21 | $8.42 | 306,000 | — | — |
| 1995-09-28 | $8.25 | $8.47 | 146,700 | — | — |
| 1995-09-27 | $8.29 | $8.51 | 156,600 | — | — |
| 1995-09-26 | $8.38 | $8.60 | 257,400 | — | — |
| 1995-09-25 | $8.38 | $8.60 | 107,700 | — | — |
| 1995-09-22 | $8.25 | $8.47 | 121,200 | — | — |
| 1995-09-21 | $8.25 | $8.47 | 489,900 | — | — |
| 1995-09-20 | $8.21 | $8.42 | 182,700 | — | — |
| 1995-09-19 | $8.21 | $8.42 | 297,900 | — | — |
| 1995-09-18 | $8.33 | $8.55 | 303,600 | — | — |
| 1995-09-15 | $8.25 | $8.47 | 453,000 | — | — |
| 1995-09-14 | $7.92 | $8.13 | 213,600 | — | — |
| 1995-09-13 | $7.75 | $7.95 | 288,600 | — | — |
| 1995-09-12 | $7.75 | $7.95 | 219,000 | — | — |
| 1995-09-11 | $7.71 | $7.91 | 109,500 | — | — |
| 1995-09-08 | $7.63 | $7.83 | 169,800 | — | — |
| 1995-09-07 | $7.67 | $7.87 | 175,800 | — | — |
| 1995-09-06 | $7.75 | $7.95 | 230,100 | — | — |
| 1995-09-05 | $7.67 | $7.87 | 315,000 | — | — |
| 1995-09-01 | $7.67 | $7.87 | 200,700 | — | — |
| 1995-08-31 | $7.71 | $7.91 | 213,900 | — | — |
| 1995-08-30 | $7.71 | $7.91 | 223,200 | — | — |
| 1995-08-29 | $7.67 | $7.87 | 273,900 | — | — |
| 1995-08-28 | $7.67 | $7.87 | 352,200 | — | — |
| 1995-08-25 | $7.58 | $7.78 | 158,700 | — | — |
| 1995-08-24 | $7.54 | $7.74 | 72,300 | — | — |
| 1995-08-23 | $7.54 | $7.74 | 235,200 | — | — |
| 1995-08-22 | $7.63 | $7.83 | 149,400 | — | — |
| 1995-08-21 | $7.63 | $7.83 | 221,400 | — | — |
| 1995-08-18 | $7.63 | $7.83 | 436,200 | — | — |
| 1995-08-17 | $7.63 | $7.83 | 420,300 | — | — |
| 1995-08-16 | $7.54 | $7.74 | 274,800 | — | — |
| 1995-08-15 | $7.54 | $7.74 | 829,800 | — | — |
| 1995-08-14 | $7.67 | $7.87 | 311,100 | — | — |
| 1995-08-11 | $7.58 | $7.78 | 427,500 | — | — |
| 1995-08-10 | $7.46 | $7.66 | 209,400 | — | — |
| 1995-08-09 | $7.46 | $7.66 | 81,300 | — | — |
| 1995-08-08 | $7.42 | $7.61 | 262,800 | — | — |
| 1995-08-07 | $7.46 | $7.66 | 348,300 | — | — |
| 1995-08-04 | $7.42 | $7.61 | 159,300 | — | — |
| 1995-08-03 | $7.33 | $7.53 | 188,400 | — | — |
| 1995-08-02 | $7.42 | $7.61 | 370,200 | — | — |
| 1995-08-01 | $7.29 | $7.48 | 785,100 | — | — |
| 1995-07-31 | $7.04 | $7.23 | 157,500 | — | — |
| 1995-07-28 | $6.96 | $7.14 | 203,700 | — | — |
| 1995-07-27 | $7.08 | $7.27 | 681,000 | — | — |
| 1995-07-26 | $6.88 | $7.06 | 611,100 | — | — |
| 1995-07-25 | $7.08 | $7.27 | 69,900 | — | — |
| 1995-07-24 | $7.13 | $7.31 | 133,500 | — | — |
| 1995-07-21 | $7.04 | $7.23 | 263,100 | — | — |
| 1995-07-20 | $7.08 | $7.27 | 112,800 | — | — |
| 1995-07-19 | $7.25 | $7.44 | 480,600 | — | — |
| 1995-07-18 | $7.46 | $7.66 | 403,800 | — | — |
| 1995-07-17 | $7.54 | $7.74 | 5,875,500 | — | — |
| 1995-07-14 | $7.50 | $7.70 | 266,100 | — | — |
| 1995-07-13 | $7.46 | $7.66 | 97,200 | — | — |
| 1995-07-12 | $7.50 | $7.70 | 3,526,200 | — | — |
| 1995-07-11 | $7.33 | $7.53 | 108,600 | — | — |
| 1995-07-10 | $7.29 | $7.48 | 178,200 | — | — |
| 1995-07-07 | $7.38 | $7.57 | 336,000 | — | — |
| 1995-07-06 | $7.50 | $7.70 | 224,100 | — | — |
| 1995-07-05 | $7.29 | $7.48 | 323,100 | — | — |
| 1995-07-03 | $7.33 | $7.53 | 293,100 | — | — |
| 1995-06-30 | $7.29 | $7.48 | 490,200 | — | — |
| 1995-06-29 | $7.38 | $7.57 | 311,400 | — | — |
| 1995-06-28 | $7.29 | $7.48 | 64,200 | — | — |
| 1995-06-27 | $7.29 | $7.48 | 104,700 | — | — |
| 1995-06-26 | $7.33 | $7.53 | 126,000 | — | — |
| 1995-06-23 | $7.17 | $7.36 | 261,900 | — | — |
| 1995-06-22 | $7.33 | $7.53 | 229,200 | — | — |
| 1995-06-21 | $7.21 | $7.40 | 288,000 | — | — |
| 1995-06-20 | $7.46 | $7.65 | 140,400 | — | — |
| 1995-06-19 | $7.29 | $7.48 | 327,300 | — | — |
| 1995-06-16 | $7.38 | $7.57 | 240,600 | — | — |
| 1995-06-15 | $7.00 | $7.18 | 98,100 | — | — |
| 1995-06-14 | $7.00 | $7.18 | 132,300 | — | — |
| 1995-06-13 | $6.96 | $7.14 | 109,800 | — | — |
| 1995-06-12 | $7.00 | $7.18 | 171,000 | — | — |
| 1995-06-09 | $7.13 | $7.31 | 179,400 | — | — |
| 1995-06-08 | $7.13 | $7.31 | 227,400 | — | — |
| 1995-06-07 | $7.08 | $7.27 | 250,800 | — | — |
| 1995-06-06 | $7.13 | $7.31 | 157,200 | — | — |
| 1995-06-05 | $7.17 | $7.35 | 357,900 | — | — |
| 1995-06-02 | $7.17 | $7.35 | 294,000 | — | — |
| 1995-06-01 | $7.08 | $7.27 | 537,300 | — | — |
| 1995-05-31 | $7.13 | $7.31 | 689,700 | — | — |
| 1995-05-30 | $6.92 | $7.10 | 400,800 | — | — |
| 1995-05-26 | $6.83 | $7.01 | 413,700 | — | — |
| 1995-05-25 | $6.75 | $6.92 | 306,600 | — | — |
| 1995-05-24 | $6.83 | $7.01 | 371,400 | — | — |
| 1995-05-23 | $6.79 | $6.97 | 181,200 | — | — |
| 1995-05-22 | $6.79 | $6.97 | 180,300 | — | — |
| 1995-05-19 | $6.83 | $7.01 | 180,300 | — | — |
| 1995-05-18 | $7.00 | $7.18 | 468,300 | — | — |
| 1995-05-17 | $6.88 | $7.05 | 205,800 | — | — |
| 1995-05-16 | $6.96 | $7.14 | 490,200 | — | — |
| 1995-05-15 | $7.17 | $7.35 | 146,100 | — | — |
| 1995-05-12 | $7.29 | $7.48 | 109,200 | — | — |
| 1995-05-11 | $7.25 | $7.44 | 243,000 | — | — |
| 1995-05-10 | $7.25 | $7.44 | 293,400 | — | — |
| 1995-05-09 | $7.21 | $7.39 | 427,800 | — | — |
| 1995-05-08 | $7.46 | $7.65 | 139,200 | — | — |
| 1995-05-05 | $7.46 | $7.65 | 170,100 | — | — |
| 1995-05-04 | $7.42 | $7.61 | 378,600 | — | — |
| 1995-05-03 | $7.50 | $7.69 | 151,800 | — | — |
| 1995-05-02 | $7.46 | $7.65 | 242,400 | — | — |
| 1995-05-01 | $7.46 | $7.65 | 96,000 | — | — |
| 1995-04-28 | $7.46 | $7.65 | 262,800 | — | — |
| 1995-04-27 | $7.54 | $7.74 | 374,400 | — | — |
| 1995-04-26 | $7.63 | $7.82 | 200,100 | — | — |
| 1995-04-25 | $7.50 | $7.69 | 140,700 | — | — |
| 1995-04-24 | $7.50 | $7.69 | 306,000 | — | — |
| 1995-04-21 | $7.50 | $7.69 | 165,000 | — | — |
| 1995-04-20 | $7.50 | $7.69 | 99,600 | — | — |
| 1995-04-19 | $7.50 | $7.69 | 187,200 | — | — |
| 1995-04-18 | $7.58 | $7.78 | 850,500 | — | — |
| 1995-04-17 | $7.50 | $7.69 | 507,600 | — | — |
| 1995-04-13 | $7.50 | $7.69 | 283,800 | — | — |
| 1995-04-12 | $7.33 | $7.52 | 234,900 | — | — |
| 1995-04-11 | $7.25 | $7.44 | 919,200 | — | — |
| 1995-04-10 | $7.38 | $7.57 | 654,300 | — | — |
| 1995-04-07 | $7.29 | $7.48 | 352,200 | — | — |
| 1995-04-06 | $7.29 | $7.48 | 177,600 | — | — |
| 1995-04-05 | $7.21 | $7.39 | 430,500 | — | — |
| 1995-04-04 | $7.17 | $7.35 | 567,300 | — | — |
| 1995-04-03 | $7.00 | $7.18 | 375,600 | — | — |
| 1995-03-31 | $6.96 | $7.14 | 458,700 | — | — |
| 1995-03-30 | $7.17 | $7.35 | 350,100 | — | — |
| 1995-03-29 | $7.17 | $7.35 | 161,100 | — | — |
| 1995-03-28 | $7.17 | $7.35 | 146,100 | — | — |
| 1995-03-27 | $7.17 | $7.35 | 413,100 | — | — |
| 1995-03-24 | $7.08 | $7.27 | 180,600 | — | — |
| 1995-03-23 | $6.92 | $7.10 | 387,300 | — | — |
| 1995-03-22 | $7.00 | $7.18 | 659,100 | — | — |
| 1995-03-21 | $7.00 | $7.18 | 177,900 | — | — |
| 1995-03-20 | $7.08 | $7.27 | 319,800 | — | — |
| 1995-03-17 | $7.08 | $7.26 | 736,200 | — | — |
| 1995-03-16 | $7.17 | $7.35 | 919,200 | — | — |
| 1995-03-15 | $7.04 | $7.22 | 301,200 | — | — |
| 1995-03-14 | $7.04 | $7.22 | 255,600 | — | — |
| 1995-03-13 | $6.96 | $7.13 | 242,400 | — | — |
| 1995-03-10 | $6.96 | $7.13 | 128,100 | — | — |
| 1995-03-09 | $6.83 | $7.01 | 1,028,700 | — | — |
| 1995-03-08 | $6.79 | $6.96 | 290,400 | — | — |
| 1995-03-07 | $6.71 | $6.88 | 955,500 | — | — |
| 1995-03-06 | $6.79 | $6.96 | 198,900 | — | — |
| 1995-03-03 | $6.83 | $7.01 | 1,019,400 | — | — |
| 1995-03-02 | $6.79 | $6.96 | 470,700 | — | — |
| 1995-03-01 | $6.83 | $7.01 | 1,302,300 | — | — |
| 1995-02-28 | $6.83 | $7.01 | 406,800 | — | — |
| 1995-02-27 | $6.67 | $6.84 | 837,600 | — | — |
| 1995-02-24 | $6.71 | $6.88 | 197,700 | — | — |
| 1995-02-23 | $6.71 | $6.88 | 366,300 | — | — |
| 1995-02-22 | $6.71 | $6.88 | 363,000 | — | — |
| 1995-02-21 | $6.71 | $6.88 | 1,065,300 | — | — |
| 1995-02-17 | $6.63 | $6.79 | 207,900 | — | — |
| 1995-02-16 | $6.79 | $6.96 | 281,700 | — | — |
| 1995-02-15 | $6.88 | $7.05 | 417,600 | — | — |
| 1995-02-14 | $6.88 | $7.05 | 268,800 | — | — |
| 1995-02-13 | $6.83 | $7.01 | 131,700 | — | — |
| 1995-02-10 | $6.88 | $7.05 | 527,400 | — | — |
| 1995-02-09 | $6.96 | $7.13 | 519,000 | — | — |
| 1995-02-08 | $6.96 | $7.13 | 350,700 | — | — |
| 1995-02-07 | $6.96 | $7.13 | 931,500 | — | — |
| 1995-02-06 | $7.04 | $7.22 | 735,300 | — | — |
| 1995-02-03 | $7.13 | $7.30 | 1,227,300 | — | — |
| 1995-02-02 | $7.04 | $7.22 | 289,800 | — | — |
| 1995-02-01 | $6.88 | $7.05 | 4,552,200 | — | — |
| 1995-01-31 | $6.96 | $7.13 | 3,455,400 | — | — |
| 1995-01-30 | $6.50 | $6.66 | 612,000 | — | — |
| 1995-01-27 | $6.54 | $6.71 | 605,100 | — | — |
| 1995-01-26 | $6.33 | $6.49 | 262,200 | — | — |
| 1995-01-25 | $6.25 | $6.41 | 71,100 | — | — |
| 1995-01-24 | $6.29 | $6.45 | 389,700 | — | — |
| 1995-01-23 | $6.25 | $6.41 | 486,300 | — | — |
| 1995-01-20 | $6.33 | $6.49 | 100,800 | — | — |
| 1995-01-19 | $6.33 | $6.49 | 247,200 | — | — |
| 1995-01-18 | $6.42 | $6.58 | 406,800 | — | — |
| 1995-01-17 | $6.42 | $6.58 | 76,800 | — | — |
| 1995-01-16 | $6.29 | $6.45 | 120,300 | — | — |
| 1995-01-13 | $6.29 | $6.45 | 273,300 | — | — |
| 1995-01-12 | $6.25 | $6.41 | 256,800 | — | — |
| 1995-01-11 | $6.21 | $6.37 | 420,600 | — | — |
| 1995-01-10 | $6.46 | $6.62 | 600,000 | — | — |
| 1995-01-09 | $6.38 | $6.54 | 831,000 | — | — |
| 1995-01-06 | $6.29 | $6.45 | 560,700 | — | — |
| 1995-01-05 | $6.00 | $6.15 | 221,700 | — | — |
| 1995-01-04 | $6.04 | $6.19 | 216,300 | — | — |
| 1995-01-03 | $6.00 | $6.15 | 775,500 | — | — |