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
- 1994-11-16 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 | $7.96 | $8.04 | 798,900 | — | — |
| 1995-12-28 | $7.88 | $7.96 | 632,100 | — | — |
| 1995-12-27 | $8.04 | $8.13 | 464,100 | — | — |
| 1995-12-26 | $8.08 | $8.17 | 286,200 | — | — |
| 1995-12-22 | $8.08 | $8.17 | 900,300 | — | — |
| 1995-12-21 | $7.96 | $8.04 | 1,581,900 | — | — |
| 1995-12-20 | $7.79 | $7.87 | 1,534,800 | — | — |
| 1995-12-19 | $7.96 | $8.04 | 906,900 | — | — |
| 1995-12-18 | $7.71 | $7.79 | 987,000 | — | — |
| 1995-12-15 | $7.88 | $7.96 | 935,100 | — | — |
| 1995-12-14 | $7.83 | $7.91 | 1,485,600 | — | — |
| 1995-12-13 | $8.29 | $8.38 | 381,300 | — | — |
| 1995-12-12 | $8.33 | $8.42 | 154,200 | — | — |
| 1995-12-11 | $8.50 | $8.59 | 168,000 | — | — |
| 1995-12-08 | $8.46 | $8.55 | 366,900 | — | — |
| 1995-12-07 | $8.58 | $8.67 | 351,300 | — | — |
| 1995-12-06 | $8.71 | $8.80 | 644,100 | — | — |
| 1995-12-05 | $8.92 | $9.01 | 776,400 | — | — |
| 1995-12-04 | $8.79 | $8.88 | 550,500 | — | — |
| 1995-12-01 | $8.54 | $8.63 | 543,300 | — | — |
| 1995-11-30 | $8.42 | $8.50 | 601,200 | — | — |
| 1995-11-29 | $7.92 | $8.00 | 1,827,600 | — | — |
| 1995-11-28 | $7.83 | $7.91 | 602,100 | — | — |
| 1995-11-27 | $7.88 | $7.96 | 609,900 | — | — |
| 1995-11-24 | $7.96 | $8.04 | 863,700 | — | — |
| 1995-11-22 | $7.83 | $7.91 | 1,599,300 | — | — |
| 1995-11-21 | $7.96 | $8.04 | 430,800 | — | — |
| 1995-11-20 | $8.21 | $8.29 | 677,100 | — | — |
| 1995-11-17 | $8.42 | $8.50 | 361,500 | — | — |
| 1995-11-16 | $8.50 | $8.59 | 270,300 | — | — |
| 1995-11-15 | $8.38 | $8.46 | 607,800 | — | — |
| 1995-11-14 | $8.67 | $8.76 | 276,600 | — | — |
| 1995-11-13 | $8.83 | $8.93 | 274,200 | — | — |
| 1995-11-10 | $8.88 | $8.97 | 183,000 | — | — |
| 1995-11-09 | $9.04 | $9.14 | 607,500 | — | — |
| 1995-11-08 | $9.00 | $9.09 | 258,300 | — | — |
| 1995-11-07 | $8.83 | $8.93 | 500,700 | — | — |
| 1995-11-06 | $8.88 | $8.97 | 782,400 | — | — |
| 1995-11-03 | $8.79 | $8.88 | 696,300 | — | — |
| 1995-11-02 | $8.79 | $8.86 | 402,300 | — | — |
| 1995-11-01 | $8.54 | $8.60 | 780,000 | — | — |
| 1995-10-31 | $8.17 | $8.23 | 730,200 | — | — |
| 1995-10-30 | $8.46 | $8.52 | 276,300 | — | — |
| 1995-10-27 | $8.75 | $8.81 | 1,077,600 | — | — |
| 1995-10-26 | $8.50 | $8.56 | 821,400 | — | — |
| 1995-10-25 | $8.46 | $8.52 | 2,077,500 | — | — |
| 1995-10-24 | $8.75 | $8.81 | 788,100 | — | — |
| 1995-10-23 | $8.88 | $8.94 | 787,500 | — | — |
| 1995-10-20 | $8.83 | $8.90 | 1,298,700 | — | — |
| 1995-10-19 | $9.04 | $9.11 | 1,185,900 | — | — |
| 1995-10-18 | $8.88 | $8.94 | 2,778,000 | — | — |
| 1995-10-17 | $9.25 | $9.32 | 532,200 | — | — |
| 1995-10-16 | $9.50 | $9.57 | 165,300 | — | — |
| 1995-10-13 | $9.58 | $9.65 | 968,400 | — | — |
| 1995-10-12 | $9.13 | $9.19 | 377,400 | — | — |
| 1995-10-11 | $9.08 | $9.15 | 308,700 | — | — |
| 1995-10-10 | $9.04 | $9.11 | 426,000 | — | — |
| 1995-10-09 | $9.29 | $9.36 | 152,400 | — | — |
| 1995-10-06 | $9.50 | $9.57 | 124,500 | — | — |
| 1995-10-05 | $9.58 | $9.65 | 282,300 | — | — |
| 1995-10-04 | $9.38 | $9.44 | 233,700 | — | — |
| 1995-10-03 | $9.42 | $9.49 | 651,900 | — | — |
| 1995-10-02 | $9.54 | $9.61 | 481,500 | — | — |
| 1995-09-29 | $9.79 | $9.86 | 1,134,900 | — | — |
| 1995-09-28 | $9.13 | $9.19 | 617,100 | — | — |
| 1995-09-27 | $8.92 | $8.98 | 812,100 | — | — |
| 1995-09-26 | $9.17 | $9.23 | 371,100 | — | — |
| 1995-09-25 | $9.17 | $9.23 | 332,100 | — | — |
| 1995-09-22 | $9.46 | $9.53 | 1,347,300 | — | — |
| 1995-09-21 | $9.46 | $9.53 | 1,110,000 | — | — |
| 1995-09-20 | $9.21 | $9.28 | 1,197,000 | — | — |
| 1995-09-19 | $9.04 | $9.11 | 1,443,600 | — | — |
| 1995-09-18 | $9.21 | $9.28 | 2,009,700 | — | — |
| 1995-09-15 | $9.67 | $9.74 | 1,400,700 | — | — |
| 1995-09-14 | $9.83 | $9.91 | 888,900 | — | — |
| 1995-09-13 | $9.58 | $9.65 | 590,100 | — | — |
| 1995-09-12 | $9.50 | $9.57 | 901,200 | — | — |
| 1995-09-11 | $9.54 | $9.61 | 602,400 | — | — |
| 1995-09-08 | $9.42 | $9.49 | 522,900 | — | — |
| 1995-09-07 | $9.29 | $9.36 | 1,010,700 | — | — |
| 1995-09-06 | $9.08 | $9.15 | 1,263,900 | — | — |
| 1995-09-05 | $9.21 | $9.28 | 1,095,000 | — | — |
| 1995-09-01 | $9.00 | $9.07 | 579,900 | — | — |
| 1995-08-31 | $8.67 | $8.73 | 282,900 | — | — |
| 1995-08-30 | $8.71 | $8.77 | 1,369,500 | — | — |
| 1995-08-29 | $8.50 | $8.56 | 1,081,200 | — | — |
| 1995-08-28 | $8.42 | $8.48 | 965,400 | — | — |
| 1995-08-25 | $8.63 | $8.69 | 852,900 | — | — |
| 1995-08-24 | $8.63 | $8.69 | 627,900 | — | — |
| 1995-08-23 | $8.67 | $8.73 | 1,199,100 | — | — |
| 1995-08-22 | $8.58 | $8.65 | 676,500 | — | — |
| 1995-08-21 | $8.63 | $8.69 | 1,090,800 | — | — |
| 1995-08-18 | $8.63 | $8.69 | 1,061,700 | — | — |
| 1995-08-17 | $8.46 | $8.52 | 1,470,300 | — | — |
| 1995-08-16 | $8.33 | $8.39 | 1,821,600 | — | — |
| 1995-08-15 | $7.92 | $7.97 | 392,400 | — | — |
| 1995-08-14 | $7.88 | $7.93 | 209,100 | — | — |
| 1995-08-11 | $7.71 | $7.76 | 592,200 | — | — |
| 1995-08-10 | $7.58 | $7.64 | 604,800 | — | — |
| 1995-08-09 | $7.88 | $7.93 | 393,300 | — | — |
| 1995-08-08 | $7.92 | $7.97 | 324,900 | — | — |
| 1995-08-07 | $8.13 | $8.18 | 205,500 | — | — |
| 1995-08-04 | $7.88 | $7.93 | 478,200 | — | — |
| 1995-08-03 | $7.83 | $7.86 | 883,200 | — | — |
| 1995-08-02 | $7.92 | $7.95 | 319,200 | — | — |
| 1995-08-01 | $7.92 | $7.95 | 299,100 | — | — |
| 1995-07-31 | $7.92 | $7.95 | 329,700 | — | — |
| 1995-07-28 | $8.00 | $8.03 | 916,800 | — | — |
| 1995-07-27 | $7.88 | $7.91 | 561,600 | — | — |
| 1995-07-26 | $7.71 | $7.74 | 903,900 | — | — |
| 1995-07-25 | $7.75 | $7.78 | 1,042,800 | — | — |
| 1995-07-24 | $7.58 | $7.61 | 581,400 | — | — |
| 1995-07-21 | $7.54 | $7.57 | 2,566,800 | — | — |
| 1995-07-20 | $7.50 | $7.53 | 1,734,000 | — | — |
| 1995-07-19 | $7.25 | $7.28 | 1,749,900 | — | — |
| 1995-07-18 | $7.21 | $7.24 | 1,637,400 | — | — |
| 1995-07-17 | $7.21 | $7.24 | 633,000 | — | — |
| 1995-07-14 | $7.13 | $7.15 | 963,000 | — | — |
| 1995-07-13 | $7.42 | $7.45 | 1,132,500 | — | — |
| 1995-07-12 | $7.58 | $7.61 | 1,351,200 | — | — |
| 1995-07-11 | $7.46 | $7.49 | 1,636,800 | — | — |
| 1995-07-10 | $7.46 | $7.49 | 1,336,200 | — | — |
| 1995-07-07 | $7.08 | $7.11 | 766,200 | — | — |
| 1995-07-06 | $6.96 | $6.99 | 1,308,600 | — | — |
| 1995-07-05 | $6.71 | $6.73 | 1,657,200 | — | — |
| 1995-07-03 | $6.58 | $6.61 | 416,400 | — | — |
| 1995-06-30 | $6.54 | $6.57 | 2,285,400 | — | — |
| 1995-06-29 | $6.75 | $6.78 | 1,941,300 | — | — |
| 1995-06-28 | $6.67 | $6.69 | 1,972,500 | — | — |
| 1995-06-27 | $6.75 | $6.78 | 1,230,300 | — | — |
| 1995-06-26 | $7.17 | $7.19 | 534,900 | — | — |
| 1995-06-23 | $7.33 | $7.36 | 268,500 | — | — |
| 1995-06-22 | $7.29 | $7.32 | 1,039,500 | — | — |
| 1995-06-21 | $7.33 | $7.36 | 1,056,900 | — | — |
| 1995-06-20 | $7.38 | $7.40 | 1,350,000 | — | — |
| 1995-06-19 | $7.33 | $7.36 | 872,100 | — | — |
| 1995-06-16 | $7.25 | $7.28 | 1,255,500 | — | — |
| 1995-06-15 | $7.13 | $7.15 | 807,600 | — | — |
| 1995-06-14 | $7.04 | $7.07 | 522,900 | — | — |
| 1995-06-13 | $7.08 | $7.11 | 620,400 | — | — |
| 1995-06-12 | $6.88 | $6.90 | 498,600 | — | — |
| 1995-06-09 | $6.92 | $6.94 | 1,050,300 | — | — |
| 1995-06-08 | $7.00 | $7.03 | 496,800 | — | — |
| 1995-06-07 | $7.04 | $7.07 | 525,000 | — | — |
| 1995-06-06 | $7.21 | $7.24 | 396,000 | — | — |
| 1995-06-05 | $7.33 | $7.36 | 860,100 | — | — |
| 1995-06-02 | $7.33 | $7.36 | 2,133,900 | — | — |
| 1995-06-01 | $7.17 | $7.19 | 3,034,800 | — | — |
| 1995-05-31 | $7.00 | $7.03 | 1,002,600 | — | — |
| 1995-05-30 | $7.00 | $7.03 | 384,600 | — | — |
| 1995-05-26 | $7.17 | $7.19 | 390,300 | — | — |
| 1995-05-25 | $7.13 | $7.15 | 497,700 | — | — |
| 1995-05-24 | $7.25 | $7.28 | 943,800 | — | — |
| 1995-05-23 | $7.25 | $7.28 | 1,245,900 | — | — |
| 1995-05-22 | $7.08 | $7.11 | 693,900 | — | — |
| 1995-05-19 | $6.96 | $6.99 | 368,100 | — | — |
| 1995-05-18 | $7.13 | $7.15 | 648,000 | — | — |
| 1995-05-17 | $7.29 | $7.32 | 894,900 | — | — |
| 1995-05-16 | $7.33 | $7.36 | 1,050,900 | — | — |
| 1995-05-15 | $7.08 | $7.11 | 266,700 | — | — |
| 1995-05-12 | $7.17 | $7.19 | 769,800 | — | — |
| 1995-05-11 | $7.17 | $7.19 | 659,700 | — | — |
| 1995-05-10 | $7.21 | $7.24 | 856,800 | — | — |
| 1995-05-09 | $7.17 | $7.19 | 986,100 | — | — |
| 1995-05-08 | $6.96 | $6.99 | 460,500 | — | — |
| 1995-05-05 | $6.88 | $6.90 | 762,000 | — | — |
| 1995-05-04 | $6.79 | $6.82 | 1,530,900 | — | — |
| 1995-05-03 | $6.88 | $6.87 | 1,772,700 | — | — |
| 1995-05-02 | $6.71 | $6.71 | 987,900 | — | — |
| 1995-05-01 | $6.50 | $6.50 | 719,400 | — | — |
| 1995-04-28 | $6.71 | $6.71 | 1,125,900 | — | — |
| 1995-04-27 | $6.71 | $6.71 | 456,000 | — | — |
| 1995-04-26 | $6.67 | $6.67 | 1,323,300 | — | — |
| 1995-04-25 | $6.58 | $6.58 | 781,500 | — | — |
| 1995-04-24 | $6.63 | $6.62 | 459,300 | — | — |
| 1995-04-21 | $6.58 | $6.58 | 675,000 | — | — |
| 1995-04-20 | $6.67 | $6.67 | 2,178,300 | — | — |
| 1995-04-19 | $6.58 | $6.58 | 2,268,000 | — | — |
| 1995-04-18 | $6.75 | $6.75 | 2,180,100 | — | — |
| 1995-04-17 | $6.79 | $6.79 | 832,800 | — | — |
| 1995-04-13 | $6.79 | $6.79 | 1,372,200 | — | — |
| 1995-04-12 | $6.63 | $6.62 | 2,507,400 | — | — |
| 1995-04-11 | $6.38 | $6.37 | 620,700 | — | — |
| 1995-04-10 | $6.38 | $6.37 | 1,105,500 | — | — |
| 1995-04-07 | $6.08 | $6.08 | 1,371,000 | — | — |
| 1995-04-06 | $6.25 | $6.25 | 546,000 | — | — |
| 1995-04-05 | $6.21 | $6.21 | 1,110,900 | — | — |
| 1995-04-04 | $6.29 | $6.29 | 529,800 | — | — |
| 1995-04-03 | $6.38 | $6.37 | 462,300 | — | — |
| 1995-03-31 | $6.38 | $6.37 | 720,300 | — | — |
| 1995-03-30 | $6.38 | $6.37 | 700,200 | — | — |
| 1995-03-29 | $6.33 | $6.33 | 1,026,900 | — | — |
| 1995-03-28 | $6.42 | $6.42 | 741,300 | — | — |
| 1995-03-27 | $6.46 | $6.46 | 937,500 | — | — |
| 1995-03-24 | $6.25 | $6.25 | 1,575,600 | — | — |
| 1995-03-23 | $6.25 | $6.25 | 672,600 | — | — |
| 1995-03-22 | $6.33 | $6.33 | 452,700 | — | — |
| 1995-03-21 | $6.25 | $6.25 | 1,121,100 | — | — |
| 1995-03-20 | $6.38 | $6.37 | 735,000 | — | — |
| 1995-03-17 | $6.21 | $6.21 | 1,276,500 | — | — |
| 1995-03-16 | $6.25 | $6.25 | 1,067,100 | — | — |
| 1995-03-15 | $6.46 | $6.46 | 1,154,700 | — | — |
| 1995-03-14 | $6.46 | $6.46 | 1,176,600 | — | — |
| 1995-03-13 | $6.29 | $6.29 | 583,200 | — | — |
| 1995-03-10 | $6.29 | $6.29 | 770,400 | — | — |
| 1995-03-09 | $6.38 | $6.37 | 480,000 | — | — |
| 1995-03-08 | $6.38 | $6.37 | 774,300 | — | — |
| 1995-03-07 | $6.33 | $6.33 | 1,043,100 | — | — |
| 1995-03-06 | $6.29 | $6.29 | 1,407,900 | — | — |
| 1995-03-03 | $6.46 | $6.46 | 1,156,800 | — | — |
| 1995-03-02 | $6.63 | $6.62 | 2,352,900 | — | — |
| 1995-03-01 | $6.46 | $6.46 | 3,259,200 | — | — |
| 1995-02-28 | $6.08 | $6.08 | 3,169,500 | — | — |
| 1995-02-27 | $5.67 | $5.67 | 310,500 | — | — |
| 1995-02-24 | $5.71 | $5.71 | 830,700 | — | — |
| 1995-02-23 | $5.79 | $5.79 | 1,391,700 | — | — |
| 1995-02-22 | $5.79 | $5.79 | 874,800 | — | — |
| 1995-02-21 | $5.71 | $5.71 | 644,400 | — | — |
| 1995-02-17 | $5.67 | $5.67 | 154,200 | — | — |
| 1995-02-16 | $5.67 | $5.67 | 347,700 | — | — |
| 1995-02-15 | $5.71 | $5.71 | 870,000 | — | — |
| 1995-02-14 | $5.46 | $5.46 | 1,084,800 | — | — |
| 1995-02-13 | $5.63 | $5.62 | 516,300 | — | — |
| 1995-02-10 | $5.71 | $5.71 | 137,400 | — | — |
| 1995-02-09 | $5.79 | $5.79 | 214,200 | — | — |
| 1995-02-08 | $5.67 | $5.67 | 494,400 | — | — |
| 1995-02-07 | $5.54 | $5.54 | 361,500 | — | — |
| 1995-02-06 | $5.58 | $5.58 | 227,100 | — | — |
| 1995-02-03 | $5.58 | $5.58 | 278,700 | — | — |
| 1995-02-02 | $5.58 | $5.58 | 306,600 | — | — |
| 1995-02-01 | $5.46 | $5.46 | 133,200 | — | — |
| 1995-01-31 | $5.40 | $5.40 | 354,000 | — | — |
| 1995-01-30 | $5.38 | $5.38 | 70,800 | — | — |
| 1995-01-27 | $5.38 | $5.38 | 24,300 | — | — |
| 1995-01-26 | $5.33 | $5.33 | 92,100 | — | — |
| 1995-01-25 | $5.38 | $5.38 | 83,100 | — | — |
| 1995-01-24 | $5.21 | $5.21 | 35,100 | — | — |
| 1995-01-23 | $5.17 | $5.17 | 115,200 | — | — |
| 1995-01-20 | $5.17 | $5.17 | 43,500 | — | — |
| 1995-01-19 | $5.21 | $5.21 | 48,600 | — | — |
| 1995-01-18 | $5.25 | $5.25 | 60,900 | — | — |
| 1995-01-17 | $5.33 | $5.33 | 186,300 | — | — |
| 1995-01-16 | $5.33 | $5.33 | 834,300 | — | — |
| 1995-01-13 | $5.25 | $5.25 | 84,600 | — | — |
| 1995-01-12 | $5.25 | $5.25 | 76,200 | — | — |
| 1995-01-11 | $5.25 | $5.25 | 10,800 | — | — |
| 1995-01-10 | $5.29 | $5.29 | 19,200 | — | — |
| 1995-01-09 | $5.25 | $5.25 | 24,000 | — | — |
| 1995-01-06 | $5.25 | $5.25 | 294,000 | — | — |
| 1995-01-05 | $5.38 | $5.38 | 54,300 | — | — |
| 1995-01-04 | $5.38 | $5.38 | 45,300 | — | — |
| 1995-01-03 | $5.33 | $5.33 | 93,300 | — | — |