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
- 1986-07-09 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 | $7.63 | $7.62 | 2,655,000 | — | — |
| 1995-12-28 | $7.38 | $7.37 | 1,682,800 | — | — |
| 1995-12-27 | $7.31 | $7.31 | 1,299,400 | — | — |
| 1995-12-26 | $7.50 | $7.50 | 769,000 | — | — |
| 1995-12-22 | $7.56 | $7.56 | 1,211,800 | — | — |
| 1995-12-21 | $7.44 | $7.44 | 3,020,000 | — | — |
| 1995-12-20 | $7.19 | $7.19 | 14,253,000 | — | — |
| 1995-12-19 | $7.31 | $7.31 | 8,164,600 | — | — |
| 1995-12-18 | $8.13 | $8.13 | 1,434,600 | — | — |
| 1995-12-15 | $8.06 | $8.06 | 3,007,000 | — | — |
| 1995-12-14 | $8.13 | $8.13 | 1,103,200 | — | — |
| 1995-12-13 | $8.44 | $8.44 | 1,223,600 | — | — |
| 1995-12-12 | $8.50 | $8.50 | 1,306,600 | — | — |
| 1995-12-11 | $8.38 | $8.37 | 1,058,200 | — | — |
| 1995-12-08 | $8.44 | $8.44 | 965,200 | — | — |
| 1995-12-07 | $8.41 | $8.41 | 2,117,200 | — | — |
| 1995-12-06 | $8.53 | $8.53 | 5,040,000 | — | — |
| 1995-12-05 | $8.44 | $8.44 | 1,064,400 | — | — |
| 1995-12-04 | $8.56 | $8.56 | 3,344,800 | — | — |
| 1995-12-01 | $8.38 | $8.37 | 1,692,800 | — | — |
| 1995-11-30 | $8.31 | $8.31 | 1,679,200 | — | — |
| 1995-11-29 | $8.31 | $8.31 | 1,061,000 | — | — |
| 1995-11-28 | $8.25 | $8.25 | 1,640,000 | — | — |
| 1995-11-27 | $8.13 | $8.13 | 2,474,400 | — | — |
| 1995-11-24 | $8.25 | $8.25 | 1,011,600 | — | — |
| 1995-11-22 | $8.00 | $8.00 | 989,000 | — | — |
| 1995-11-21 | $8.00 | $8.00 | 2,172,200 | — | — |
| 1995-11-20 | $7.88 | $7.87 | 1,198,400 | — | — |
| 1995-11-17 | $8.06 | $8.06 | 1,552,400 | — | — |
| 1995-11-16 | $8.00 | $8.00 | 2,778,600 | — | — |
| 1995-11-15 | $8.06 | $8.06 | 1,959,200 | — | — |
| 1995-11-14 | $8.19 | $8.19 | 1,679,800 | — | — |
| 1995-11-13 | $8.47 | $8.47 | 938,800 | — | — |
| 1995-11-10 | $8.56 | $8.56 | 1,008,600 | — | — |
| 1995-11-09 | $8.44 | $8.44 | 560,600 | — | — |
| 1995-11-08 | $8.38 | $8.37 | 815,600 | — | — |
| 1995-11-07 | $8.38 | $8.37 | 2,343,400 | — | — |
| 1995-11-06 | $8.31 | $8.31 | 1,635,600 | — | — |
| 1995-11-03 | $8.50 | $8.50 | 2,231,200 | — | — |
| 1995-11-02 | $8.53 | $8.53 | 2,030,800 | — | — |
| 1995-11-01 | $8.56 | $8.56 | 926,400 | — | — |
| 1995-10-31 | $8.50 | $8.50 | 1,134,200 | — | — |
| 1995-10-30 | $8.63 | $8.62 | 1,347,400 | — | — |
| 1995-10-27 | $8.50 | $8.50 | 1,323,600 | — | — |
| 1995-10-26 | $8.25 | $8.25 | 3,032,200 | — | — |
| 1995-10-25 | $8.44 | $8.44 | 924,400 | — | — |
| 1995-10-24 | $8.56 | $8.56 | 1,720,600 | — | — |
| 1995-10-23 | $8.69 | $8.69 | 784,000 | — | — |
| 1995-10-20 | $8.88 | $8.88 | 1,364,200 | — | — |
| 1995-10-19 | $8.88 | $8.88 | 1,240,800 | — | — |
| 1995-10-18 | $8.69 | $8.69 | 1,607,600 | — | — |
| 1995-10-17 | $8.81 | $8.81 | 1,153,200 | — | — |
| 1995-10-16 | $8.69 | $8.69 | 998,000 | — | — |
| 1995-10-13 | $8.63 | $8.62 | 1,367,000 | — | — |
| 1995-10-12 | $8.69 | $8.69 | 607,200 | — | — |
| 1995-10-11 | $8.75 | $8.75 | 1,526,200 | — | — |
| 1995-10-10 | $8.56 | $8.56 | 1,042,000 | — | — |
| 1995-10-09 | $8.56 | $8.56 | 703,000 | — | — |
| 1995-10-06 | $8.72 | $8.72 | 979,200 | — | — |
| 1995-10-05 | $8.69 | $8.69 | 1,914,400 | — | — |
| 1995-10-04 | $8.44 | $8.44 | 1,087,400 | — | — |
| 1995-10-03 | $8.56 | $8.56 | 1,000,600 | — | — |
| 1995-10-02 | $8.56 | $8.56 | 1,082,600 | — | — |
| 1995-09-29 | $8.56 | $8.56 | 1,603,400 | — | — |
| 1995-09-28 | $8.69 | $8.69 | 1,479,800 | — | — |
| 1995-09-27 | $8.44 | $8.44 | 2,426,200 | — | — |
| 1995-09-26 | $8.19 | $8.19 | 1,357,800 | — | — |
| 1995-09-25 | $8.44 | $8.44 | 1,806,200 | — | — |
| 1995-09-22 | $8.69 | $8.69 | 1,494,200 | — | — |
| 1995-09-21 | $8.91 | $8.91 | 1,259,600 | — | — |
| 1995-09-20 | $8.97 | $8.97 | 750,600 | — | — |
| 1995-09-19 | $9.09 | $9.09 | 624,600 | — | — |
| 1995-09-18 | $9.16 | $9.16 | 771,800 | — | — |
| 1995-09-15 | $9.13 | $9.12 | 1,986,200 | — | — |
| 1995-09-14 | $9.13 | $9.12 | 1,901,000 | — | — |
| 1995-09-13 | $9.03 | $9.03 | 1,085,000 | — | — |
| 1995-09-12 | $9.03 | $9.03 | 875,200 | — | — |
| 1995-09-11 | $9.00 | $9.00 | 1,483,200 | — | — |
| 1995-09-08 | $9.06 | $9.06 | 1,197,400 | — | — |
| 1995-09-07 | $8.94 | $8.94 | 1,245,200 | — | — |
| 1995-09-06 | $8.94 | $8.94 | 1,759,200 | — | — |
| 1995-09-05 | $8.97 | $8.97 | 1,502,800 | — | — |
| 1995-09-01 | $8.72 | $8.72 | 1,982,000 | — | — |
| 1995-08-31 | $8.44 | $8.44 | 791,800 | — | — |
| 1995-08-30 | $8.56 | $8.56 | 1,146,600 | — | — |
| 1995-08-29 | $8.44 | $8.44 | 1,614,600 | — | — |
| 1995-08-28 | $8.47 | $8.47 | 1,605,400 | — | — |
| 1995-08-25 | $8.69 | $8.69 | 865,200 | — | — |
| 1995-08-24 | $8.63 | $8.62 | 1,066,600 | — | — |
| 1995-08-23 | $8.63 | $8.62 | 2,116,200 | — | — |
| 1995-08-22 | $8.66 | $8.66 | 2,679,800 | — | — |
| 1995-08-21 | $8.59 | $8.59 | 900,000 | — | — |
| 1995-08-18 | $8.63 | $8.62 | 645,000 | — | — |
| 1995-08-17 | $8.66 | $8.66 | 732,400 | — | — |
| 1995-08-16 | $8.75 | $8.75 | 2,463,200 | — | — |
| 1995-08-15 | $8.94 | $8.94 | 613,600 | — | — |
| 1995-08-14 | $8.88 | $8.88 | 690,400 | — | — |
| 1995-08-11 | $8.75 | $8.75 | 577,000 | — | — |
| 1995-08-10 | $8.75 | $8.75 | 1,014,200 | — | — |
| 1995-08-09 | $8.63 | $8.62 | 725,600 | — | — |
| 1995-08-08 | $8.56 | $8.56 | 500,600 | — | — |
| 1995-08-07 | $8.72 | $8.72 | 639,000 | — | — |
| 1995-08-04 | $8.66 | $8.66 | 679,800 | — | — |
| 1995-08-03 | $8.84 | $8.84 | 812,800 | — | — |
| 1995-08-02 | $9.06 | $9.06 | 4,853,600 | — | — |
| 1995-08-01 | $9.25 | $9.25 | 3,326,200 | — | — |
| 1995-07-31 | $8.97 | $8.97 | 1,829,000 | — | — |
| 1995-07-28 | $8.91 | $8.91 | 1,872,600 | — | — |
| 1995-07-27 | $9.03 | $9.03 | 2,160,200 | — | — |
| 1995-07-26 | $8.84 | $8.84 | 2,117,800 | — | — |
| 1995-07-25 | $9.00 | $9.00 | 1,962,600 | — | — |
| 1995-07-24 | $8.97 | $8.97 | 1,246,400 | — | — |
| 1995-07-21 | $9.06 | $9.06 | 3,036,400 | — | — |
| 1995-07-20 | $9.25 | $9.25 | 4,588,600 | — | — |
| 1995-07-19 | $8.78 | $8.78 | 4,028,400 | — | — |
| 1995-07-18 | $8.91 | $8.91 | 3,068,400 | — | — |
| 1995-07-17 | $8.88 | $8.88 | 1,613,200 | — | — |
| 1995-07-14 | $8.88 | $8.88 | 4,984,200 | — | — |
| 1995-07-13 | $8.59 | $8.59 | 4,481,000 | — | — |
| 1995-07-12 | $8.44 | $8.44 | 1,980,600 | — | — |
| 1995-07-11 | $8.56 | $8.56 | 3,082,800 | — | — |
| 1995-07-10 | $8.56 | $8.56 | 1,389,400 | — | — |
| 1995-07-07 | $8.63 | $8.62 | 3,987,000 | — | — |
| 1995-07-06 | $8.75 | $8.75 | 5,572,800 | — | — |
| 1995-07-05 | $8.31 | $8.31 | 2,317,000 | — | — |
| 1995-07-03 | $8.13 | $8.13 | 615,400 | — | — |
| 1995-06-30 | $8.13 | $8.13 | 3,881,600 | — | — |
| 1995-06-29 | $7.81 | $7.81 | 771,600 | — | — |
| 1995-06-28 | $8.00 | $8.00 | 2,022,200 | — | — |
| 1995-06-27 | $7.88 | $7.87 | 1,398,600 | — | — |
| 1995-06-26 | $7.69 | $7.69 | 1,254,400 | — | — |
| 1995-06-23 | $7.75 | $7.75 | 1,519,200 | — | — |
| 1995-06-22 | $7.88 | $7.87 | 2,929,200 | — | — |
| 1995-06-21 | $7.78 | $7.78 | 2,084,800 | — | — |
| 1995-06-20 | $7.72 | $7.72 | 2,565,600 | — | — |
| 1995-06-19 | $7.75 | $7.75 | 4,943,200 | — | — |
| 1995-06-16 | $7.56 | $7.56 | 3,008,200 | — | — |
| 1995-06-15 | $7.44 | $7.44 | 1,905,600 | — | — |
| 1995-06-14 | $7.50 | $7.50 | 1,794,600 | — | — |
| 1995-06-13 | $7.50 | $7.50 | 2,214,800 | — | — |
| 1995-06-12 | $7.50 | $7.50 | 1,992,400 | — | — |
| 1995-06-09 | $7.19 | $7.19 | 920,000 | — | — |
| 1995-06-08 | $7.25 | $7.25 | 1,699,600 | — | — |
| 1995-06-07 | $7.13 | $7.12 | 2,000,800 | — | — |
| 1995-06-06 | $7.13 | $7.12 | 2,138,400 | — | — |
| 1995-06-05 | $7.00 | $7.00 | 1,932,000 | — | — |
| 1995-06-02 | $6.94 | $6.94 | 1,174,200 | — | — |
| 1995-06-01 | $7.00 | $7.00 | 1,310,800 | — | — |
| 1995-05-31 | $7.06 | $7.06 | 1,345,000 | — | — |
| 1995-05-30 | $6.84 | $6.84 | 1,115,000 | — | — |
| 1995-05-26 | $6.66 | $6.66 | 1,303,000 | — | — |
| 1995-05-25 | $6.81 | $6.81 | 1,845,800 | — | — |
| 1995-05-24 | $6.88 | $6.88 | 1,330,000 | — | — |
| 1995-05-23 | $6.88 | $6.88 | 1,955,200 | — | — |
| 1995-05-22 | $7.06 | $7.06 | 837,800 | — | — |
| 1995-05-19 | $6.94 | $6.94 | 2,025,800 | — | — |
| 1995-05-18 | $7.00 | $7.00 | 1,998,800 | — | — |
| 1995-05-17 | $6.88 | $6.88 | 1,128,600 | — | — |
| 1995-05-16 | $7.09 | $7.09 | 1,959,800 | — | — |
| 1995-05-15 | $7.13 | $7.12 | 2,279,600 | — | — |
| 1995-05-12 | $7.25 | $7.25 | 2,156,200 | — | — |
| 1995-05-11 | $7.06 | $7.06 | 1,312,400 | — | — |
| 1995-05-10 | $6.94 | $6.94 | 988,400 | — | — |
| 1995-05-09 | $7.03 | $7.03 | 2,338,000 | — | — |
| 1995-05-08 | $7.19 | $7.19 | 2,070,600 | — | — |
| 1995-05-05 | $7.00 | $7.00 | 1,746,200 | — | — |
| 1995-05-04 | $7.13 | $7.12 | 2,291,000 | — | — |
| 1995-05-03 | $7.28 | $7.28 | 2,186,200 | — | — |
| 1995-05-02 | $7.31 | $7.31 | 676,200 | — | — |
| 1995-05-01 | $7.13 | $7.12 | 1,008,600 | — | — |
| 1995-04-28 | $7.31 | $7.31 | 1,687,400 | — | — |
| 1995-04-27 | $7.19 | $7.19 | 960,800 | — | — |
| 1995-04-26 | $7.31 | $7.31 | 609,400 | — | — |
| 1995-04-25 | $7.31 | $7.31 | 785,800 | — | — |
| 1995-04-24 | $7.38 | $7.37 | 939,600 | — | — |
| 1995-04-21 | $7.56 | $7.56 | 1,577,400 | — | — |
| 1995-04-20 | $7.50 | $7.50 | 933,000 | — | — |
| 1995-04-19 | $7.25 | $7.25 | 891,000 | — | — |
| 1995-04-18 | $7.25 | $7.25 | 557,200 | — | — |
| 1995-04-17 | $7.31 | $7.31 | 1,353,000 | — | — |
| 1995-04-13 | $7.56 | $7.56 | 1,561,400 | — | — |
| 1995-04-12 | $7.63 | $7.62 | 2,172,400 | — | — |
| 1995-04-11 | $7.34 | $7.34 | 1,146,400 | — | — |
| 1995-04-10 | $7.31 | $7.31 | 478,200 | — | — |
| 1995-04-07 | $7.38 | $7.37 | 1,559,000 | — | — |
| 1995-04-06 | $7.31 | $7.31 | 1,266,800 | — | — |
| 1995-04-05 | $7.44 | $7.44 | 541,800 | — | — |
| 1995-04-04 | $7.31 | $7.31 | 664,800 | — | — |
| 1995-04-03 | $7.50 | $7.50 | 1,228,200 | — | — |
| 1995-03-31 | $7.38 | $7.37 | 900,800 | — | — |
| 1995-03-30 | $7.44 | $7.44 | 1,260,200 | — | — |
| 1995-03-29 | $7.47 | $7.47 | 2,782,200 | — | — |
| 1995-03-28 | $7.50 | $7.50 | 3,129,600 | — | — |
| 1995-03-27 | $7.25 | $7.25 | 2,168,800 | — | — |
| 1995-03-24 | $7.25 | $7.25 | 5,103,200 | — | — |
| 1995-03-23 | $6.84 | $6.84 | 2,635,200 | — | — |
| 1995-03-22 | $6.69 | $6.69 | 1,134,200 | — | — |
| 1995-03-21 | $6.72 | $6.72 | 2,045,200 | — | — |
| 1995-03-20 | $6.69 | $6.69 | 1,737,000 | — | — |
| 1995-03-17 | $6.63 | $6.63 | 1,995,800 | — | — |
| 1995-03-16 | $6.63 | $6.63 | 2,245,600 | — | — |
| 1995-03-15 | $6.31 | $6.31 | 1,381,600 | — | — |
| 1995-03-14 | $6.56 | $6.56 | 2,855,600 | — | — |
| 1995-03-13 | $6.31 | $6.31 | 758,000 | — | — |
| 1995-03-10 | $6.50 | $6.50 | 1,605,200 | — | — |
| 1995-03-09 | $6.25 | $6.25 | 4,040,200 | — | — |
| 1995-03-08 | $6.25 | $6.25 | 1,791,200 | — | — |
| 1995-03-07 | $6.31 | $6.31 | 2,051,000 | — | — |
| 1995-03-06 | $6.69 | $6.69 | 653,600 | — | — |
| 1995-03-03 | $6.66 | $6.66 | 1,179,000 | — | — |
| 1995-03-02 | $6.66 | $6.66 | 1,623,800 | — | — |
| 1995-03-01 | $6.63 | $6.63 | 1,128,400 | — | — |
| 1995-02-28 | $6.81 | $6.81 | 1,547,200 | — | — |
| 1995-02-27 | $6.56 | $6.56 | 1,229,400 | — | — |
| 1995-02-24 | $6.69 | $6.69 | 804,200 | — | — |
| 1995-02-23 | $6.59 | $6.59 | 1,787,000 | — | — |
| 1995-02-22 | $6.78 | $6.78 | 1,354,000 | — | — |
| 1995-02-21 | $6.84 | $6.84 | 1,643,600 | — | — |
| 1995-02-17 | $6.81 | $6.81 | 1,415,600 | — | — |
| 1995-02-16 | $6.94 | $6.94 | 2,253,000 | — | — |
| 1995-02-15 | $6.88 | $6.88 | 2,289,200 | — | — |
| 1995-02-14 | $6.88 | $6.88 | 2,686,600 | — | — |
| 1995-02-13 | $6.88 | $6.88 | 1,315,600 | — | — |
| 1995-02-10 | $7.00 | $7.00 | 1,389,800 | — | — |
| 1995-02-09 | $6.81 | $6.81 | 2,646,000 | — | — |
| 1995-02-08 | $6.88 | $6.88 | 983,000 | — | — |
| 1995-02-07 | $6.88 | $6.88 | 694,600 | — | — |
| 1995-02-06 | $6.88 | $6.88 | 1,478,200 | — | — |
| 1995-02-03 | $6.88 | $6.88 | 2,416,400 | — | — |
| 1995-02-02 | $6.91 | $6.91 | 1,976,800 | — | — |
| 1995-02-01 | $7.06 | $7.06 | 3,503,400 | — | — |
| 1995-01-31 | $6.88 | $6.88 | 2,167,800 | — | — |
| 1995-01-30 | $6.81 | $6.81 | 1,766,800 | — | — |
| 1995-01-27 | $7.13 | $7.12 | 869,000 | — | — |
| 1995-01-26 | $7.03 | $7.03 | 2,933,800 | — | — |
| 1995-01-25 | $7.00 | $7.00 | 2,256,800 | — | — |
| 1995-01-24 | $7.06 | $7.06 | 2,011,800 | — | — |
| 1995-01-23 | $6.94 | $6.94 | 2,642,000 | — | — |
| 1995-01-20 | $6.75 | $6.75 | 2,469,600 | — | — |
| 1995-01-19 | $6.88 | $6.88 | 2,845,200 | — | — |
| 1995-01-18 | $6.88 | $6.88 | 4,684,000 | — | — |
| 1995-01-17 | $6.63 | $6.63 | 5,422,800 | — | — |
| 1995-01-16 | $6.22 | $6.22 | 5,411,200 | — | — |
| 1995-01-13 | $6.13 | $6.12 | 3,483,200 | — | — |
| 1995-01-12 | $6.13 | $6.12 | 3,765,800 | — | — |
| 1995-01-11 | $6.13 | $6.12 | 3,387,400 | — | — |
| 1995-01-10 | $6.25 | $6.25 | 1,291,600 | — | — |
| 1995-01-09 | $6.25 | $6.25 | 2,344,800 | — | — |
| 1995-01-06 | $6.25 | $6.25 | 3,450,600 | — | — |
| 1995-01-05 | $6.25 | $6.25 | 2,233,400 | — | — |
| 1995-01-04 | $6.56 | $6.56 | 2,068,600 | — | — |
| 1995-01-03 | $6.44 | $6.44 | 1,007,200 | — | — |