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 | $9.75 | $16.41 | 6,750 | — | — |
| 1995-12-28 | $9.92 | $16.69 | 15,000 | — | — |
| 1995-12-27 | $9.92 | $16.69 | 2,100 | — | — |
| 1995-12-26 | $9.83 | $16.55 | 12,300 | — | — |
| 1995-12-22 | $9.75 | $16.41 | 1,800 | — | — |
| 1995-12-21 | $9.75 | $16.41 | 10,800 | — | — |
| 1995-12-20 | $9.92 | $16.69 | 5,100 | — | — |
| 1995-12-19 | $10.00 | $16.83 | 7,050 | — | — |
| 1995-12-18 | $9.83 | $16.55 | 12,150 | — | — |
| 1995-12-15 | $9.92 | $16.69 | 6,300 | — | — |
| 1995-12-14 | $9.92 | $16.69 | 12,300 | — | — |
| 1995-12-13 | $9.83 | $16.55 | 6,900 | — | — |
| 1995-12-12 | $10.00 | $16.83 | 22,350 | — | — |
| 1995-12-11 | $9.92 | $16.69 | 7,200 | — | — |
| 1995-12-08 | $9.92 | $16.69 | 7,050 | — | — |
| 1995-12-07 | $9.92 | $16.69 | 8,550 | — | — |
| 1995-12-06 | $9.92 | $16.69 | 8,250 | — | — |
| 1995-12-05 | $10.00 | $16.58 | 4,650 | — | — |
| 1995-12-04 | $10.00 | $16.58 | 4,800 | — | — |
| 1995-12-01 | $9.92 | $16.44 | 1,500 | — | — |
| 1995-11-30 | $9.92 | $16.44 | 1,350 | — | — |
| 1995-11-29 | $9.83 | $16.30 | 3,000 | — | — |
| 1995-11-28 | $9.75 | $16.16 | 3,600 | — | — |
| 1995-11-27 | $9.83 | $16.30 | 3,300 | — | — |
| 1995-11-24 | $9.92 | $16.44 | 1,950 | — | — |
| 1995-11-22 | $9.83 | $16.30 | 3,450 | — | — |
| 1995-11-21 | $10.00 | $16.58 | 2,400 | — | — |
| 1995-11-20 | $10.00 | $16.58 | 4,950 | — | — |
| 1995-11-17 | $10.00 | $16.58 | 150 | — | — |
| 1995-11-16 | $9.92 | $16.44 | 2,100 | — | — |
| 1995-11-15 | $10.00 | $16.58 | 1,500 | — | — |
| 1995-11-14 | $10.00 | $16.58 | 7,650 | — | — |
| 1995-11-13 | $10.00 | $16.58 | 2,850 | — | — |
| 1995-11-10 | $9.92 | $16.44 | 2,100 | — | — |
| 1995-11-09 | $10.00 | $16.58 | 2,850 | — | — |
| 1995-11-08 | $10.00 | $16.58 | 3,750 | — | — |
| 1995-11-07 | $9.92 | $16.44 | 3,000 | — | — |
| 1995-11-06 | $9.92 | $16.44 | 2,850 | — | — |
| 1995-11-03 | $9.92 | $16.44 | 2,550 | — | — |
| 1995-11-02 | $9.83 | $16.30 | 1,200 | — | — |
| 1995-11-01 | $9.75 | $16.16 | 6,900 | — | — |
| 1995-10-31 | $9.83 | $16.30 | 5,250 | — | — |
| 1995-10-30 | $9.92 | $16.44 | 750 | — | — |
| 1995-10-27 | $9.75 | $16.16 | 4,200 | — | — |
| 1995-10-26 | $9.83 | $16.30 | 3,900 | — | — |
| 1995-10-25 | $9.83 | $16.30 | 4,050 | — | — |
| 1995-10-24 | $9.83 | $16.30 | 18,750 | — | — |
| 1995-10-23 | $10.00 | $16.58 | 6,150 | — | — |
| 1995-10-20 | $9.92 | $16.44 | 13,800 | — | — |
| 1995-10-19 | $10.00 | $16.58 | 21,000 | — | — |
| 1995-10-18 | $10.17 | $16.85 | 13,950 | — | — |
| 1995-10-17 | $10.25 | $16.99 | 7,050 | — | — |
| 1995-10-16 | $10.17 | $16.85 | 6,000 | — | — |
| 1995-10-13 | $10.00 | $16.58 | 1,650 | — | — |
| 1995-10-12 | $9.92 | $16.44 | 6,600 | — | — |
| 1995-10-11 | $9.75 | $16.16 | 7,950 | — | — |
| 1995-10-10 | $9.58 | $15.89 | 3,300 | — | — |
| 1995-10-09 | $9.58 | $15.89 | 5,850 | — | — |
| 1995-10-06 | $9.58 | $15.89 | 7,650 | — | — |
| 1995-10-05 | $9.58 | $15.89 | 8,700 | — | — |
| 1995-10-04 | $9.42 | $15.61 | 3,150 | — | — |
| 1995-10-03 | $9.42 | $15.61 | 3,000 | — | — |
| 1995-10-02 | $9.50 | $15.75 | 8,700 | — | — |
| 1995-09-29 | $9.33 | $15.47 | 6,600 | — | — |
| 1995-09-28 | $9.17 | $15.20 | 0 | — | — |
| 1995-09-27 | $9.17 | $15.20 | 4,950 | — | — |
| 1995-09-26 | $9.17 | $15.20 | 1,950 | — | — |
| 1995-09-25 | $9.08 | $15.06 | 3,750 | — | — |
| 1995-09-22 | $9.17 | $15.20 | 6,000 | — | — |
| 1995-09-21 | $9.42 | $15.61 | 2,850 | — | — |
| 1995-09-20 | $9.50 | $15.75 | 2,250 | — | — |
| 1995-09-19 | $9.50 | $15.75 | 9,600 | — | — |
| 1995-09-18 | $9.25 | $15.33 | 1,050 | — | — |
| 1995-09-15 | $9.25 | $15.33 | 9,900 | — | — |
| 1995-09-14 | $9.50 | $15.75 | 1,200 | — | — |
| 1995-09-13 | $9.42 | $15.61 | 3,600 | — | — |
| 1995-09-12 | $9.33 | $15.47 | 0 | — | — |
| 1995-09-11 | $9.33 | $15.47 | 2,850 | — | — |
| 1995-09-08 | $9.33 | $15.47 | 2,850 | — | — |
| 1995-09-07 | $9.17 | $15.20 | 1,050 | — | — |
| 1995-09-06 | $9.25 | $15.33 | 4,650 | — | — |
| 1995-09-05 | $9.50 | $15.50 | 6,600 | — | — |
| 1995-09-01 | $9.33 | $15.23 | 2,250 | — | — |
| 1995-08-31 | $9.33 | $15.23 | 2,100 | — | — |
| 1995-08-30 | $9.33 | $15.23 | 600 | — | — |
| 1995-08-29 | $9.33 | $15.23 | 2,850 | — | — |
| 1995-08-28 | $9.33 | $15.23 | 7,200 | — | — |
| 1995-08-25 | $9.25 | $15.09 | 4,350 | — | — |
| 1995-08-24 | $9.33 | $15.23 | 5,700 | — | — |
| 1995-08-23 | $9.25 | $15.09 | 21,450 | — | — |
| 1995-08-22 | $9.08 | $14.82 | 3,900 | — | — |
| 1995-08-21 | $9.00 | $14.68 | 5,100 | — | — |
| 1995-08-18 | $9.00 | $14.68 | 3,750 | — | — |
| 1995-08-17 | $9.00 | $14.68 | 2,550 | — | — |
| 1995-08-16 | $9.08 | $14.82 | 5,550 | — | — |
| 1995-08-15 | $9.00 | $14.68 | 5,700 | — | — |
| 1995-08-14 | $9.08 | $14.82 | 4,500 | — | — |
| 1995-08-11 | $9.00 | $14.68 | 900 | — | — |
| 1995-08-10 | $9.00 | $14.68 | 1,950 | — | — |
| 1995-08-09 | $9.00 | $14.68 | 2,700 | — | — |
| 1995-08-08 | $9.00 | $14.68 | 1,800 | — | — |
| 1995-08-07 | $9.00 | $14.68 | 5,850 | — | — |
| 1995-08-04 | $9.00 | $14.68 | 3,300 | — | — |
| 1995-08-03 | $9.00 | $14.68 | 11,400 | — | — |
| 1995-08-02 | $9.00 | $14.68 | 26,700 | — | — |
| 1995-08-01 | $8.83 | $14.41 | 4,650 | — | — |
| 1995-07-31 | $8.67 | $14.14 | 4,350 | — | — |
| 1995-07-28 | $8.58 | $14.00 | 4,200 | — | — |
| 1995-07-27 | $8.58 | $14.00 | 2,550 | — | — |
| 1995-07-26 | $8.42 | $13.73 | 3,450 | — | — |
| 1995-07-25 | $8.42 | $13.73 | 10,200 | — | — |
| 1995-07-24 | $8.42 | $13.73 | 14,400 | — | — |
| 1995-07-21 | $8.25 | $13.46 | 18,300 | — | — |
| 1995-07-20 | $8.33 | $13.60 | 11,250 | — | — |
| 1995-07-19 | $8.42 | $13.73 | 8,100 | — | — |
| 1995-07-18 | $8.50 | $13.87 | 9,900 | — | — |
| 1995-07-17 | $8.58 | $14.00 | 4,200 | — | — |
| 1995-07-14 | $8.50 | $13.87 | 6,600 | — | — |
| 1995-07-13 | $8.33 | $13.60 | 25,800 | — | — |
| 1995-07-12 | $8.33 | $13.60 | 5,700 | — | — |
| 1995-07-11 | $8.50 | $13.87 | 6,900 | — | — |
| 1995-07-10 | $8.50 | $13.87 | 11,700 | — | — |
| 1995-07-07 | $8.67 | $14.14 | 2,100 | — | — |
| 1995-07-06 | $8.67 | $14.14 | 4,500 | — | — |
| 1995-07-05 | $8.67 | $14.14 | 1,950 | — | — |
| 1995-07-03 | $8.75 | $14.28 | 0 | — | — |
| 1995-06-30 | $8.75 | $14.28 | 7,200 | — | — |
| 1995-06-29 | $8.67 | $14.14 | 5,100 | — | — |
| 1995-06-28 | $8.58 | $14.00 | 3,600 | — | — |
| 1995-06-27 | $8.50 | $13.87 | 3,600 | — | — |
| 1995-06-26 | $8.67 | $14.14 | 4,650 | — | — |
| 1995-06-23 | $8.67 | $14.14 | 600 | — | — |
| 1995-06-22 | $8.58 | $14.00 | 4,050 | — | — |
| 1995-06-21 | $8.67 | $14.14 | 3,150 | — | — |
| 1995-06-20 | $8.50 | $13.87 | 3,000 | — | — |
| 1995-06-19 | $8.50 | $13.87 | 5,850 | — | — |
| 1995-06-16 | $8.42 | $13.73 | 3,300 | — | — |
| 1995-06-15 | $8.42 | $13.73 | 2,400 | — | — |
| 1995-06-14 | $8.58 | $14.00 | 4,050 | — | — |
| 1995-06-13 | $8.42 | $13.73 | 4,500 | — | — |
| 1995-06-12 | $8.50 | $13.87 | 4,350 | — | — |
| 1995-06-09 | $8.67 | $14.14 | 2,700 | — | — |
| 1995-06-08 | $8.67 | $14.14 | 3,300 | — | — |
| 1995-06-07 | $8.50 | $13.87 | 2,400 | — | — |
| 1995-06-06 | $8.58 | $14.00 | 750 | — | — |
| 1995-06-05 | $8.67 | $13.90 | 13,200 | — | — |
| 1995-06-02 | $8.58 | $13.76 | 1,950 | — | — |
| 1995-06-01 | $8.50 | $13.63 | 3,150 | — | — |
| 1995-05-31 | $8.42 | $13.49 | 1,800 | — | — |
| 1995-05-30 | $8.33 | $13.36 | 900 | — | — |
| 1995-05-26 | $8.42 | $13.49 | 1,500 | — | — |
| 1995-05-25 | $8.33 | $13.36 | 2,250 | — | — |
| 1995-05-24 | $8.42 | $13.49 | 5,100 | — | — |
| 1995-05-23 | $8.42 | $13.49 | 3,150 | — | — |
| 1995-05-22 | $8.25 | $13.23 | 3,750 | — | — |
| 1995-05-19 | $8.33 | $13.36 | 1,650 | — | — |
| 1995-05-18 | $8.25 | $13.23 | 3,450 | — | — |
| 1995-05-17 | $8.25 | $13.23 | 3,300 | — | — |
| 1995-05-16 | $8.33 | $13.36 | 2,850 | — | — |
| 1995-05-15 | $8.33 | $13.36 | 1,800 | — | — |
| 1995-05-12 | $8.25 | $13.23 | 7,350 | — | — |
| 1995-05-11 | $8.25 | $13.23 | 9,150 | — | — |
| 1995-05-10 | $8.33 | $13.36 | 4,650 | — | — |
| 1995-05-09 | $8.33 | $13.36 | 16,350 | — | — |
| 1995-05-08 | $8.42 | $13.49 | 2,700 | — | — |
| 1995-05-05 | $8.42 | $13.49 | 2,700 | — | — |
| 1995-05-04 | $8.42 | $13.49 | 1,200 | — | — |
| 1995-05-03 | $8.33 | $13.36 | 9,600 | — | — |
| 1995-05-02 | $8.50 | $13.63 | 2,100 | — | — |
| 1995-05-01 | $8.50 | $13.63 | 23,100 | — | — |
| 1995-04-28 | $8.67 | $13.90 | 6,450 | — | — |
| 1995-04-27 | $8.75 | $14.03 | 81,750 | — | — |
| 1995-04-26 | $8.75 | $14.03 | 1,650 | — | — |
| 1995-04-25 | $8.75 | $14.03 | 1,950 | — | — |
| 1995-04-24 | $8.67 | $13.90 | 3,000 | — | — |
| 1995-04-21 | $8.75 | $14.03 | 6,750 | — | — |
| 1995-04-20 | $8.67 | $13.90 | 1,500 | — | — |
| 1995-04-19 | $8.67 | $13.90 | 6,600 | — | — |
| 1995-04-18 | $8.83 | $14.16 | 3,750 | — | — |
| 1995-04-17 | $8.75 | $14.03 | 1,800 | — | — |
| 1995-04-13 | $8.75 | $14.03 | 2,700 | — | — |
| 1995-04-12 | $8.67 | $13.90 | 1,800 | — | — |
| 1995-04-11 | $8.67 | $13.90 | 6,450 | — | — |
| 1995-04-10 | $8.75 | $14.03 | 3,450 | — | — |
| 1995-04-07 | $8.83 | $14.16 | 2,100 | — | — |
| 1995-04-06 | $8.58 | $13.76 | 1,500 | — | — |
| 1995-04-05 | $8.58 | $13.76 | 4,200 | — | — |
| 1995-04-04 | $8.67 | $13.90 | 2,550 | — | — |
| 1995-04-03 | $8.75 | $14.03 | 3,450 | — | — |
| 1995-03-31 | $8.83 | $14.16 | 0 | — | — |
| 1995-03-30 | $8.83 | $14.16 | 8,100 | — | — |
| 1995-03-29 | $8.83 | $14.16 | 14,550 | — | — |
| 1995-03-28 | $8.50 | $13.63 | 1,650 | — | — |
| 1995-03-27 | $8.42 | $13.49 | 3,750 | — | — |
| 1995-03-24 | $8.25 | $13.23 | 48,600 | — | — |
| 1995-03-23 | $8.17 | $13.09 | 7,050 | — | — |
| 1995-03-22 | $8.17 | $13.09 | 2,550 | — | — |
| 1995-03-21 | $8.25 | $13.23 | 450 | — | — |
| 1995-03-20 | $8.25 | $13.23 | 2,100 | — | — |
| 1995-03-17 | $8.17 | $13.09 | 6,300 | — | — |
| 1995-03-16 | $8.25 | $13.23 | 1,200 | — | — |
| 1995-03-15 | $8.33 | $13.36 | 6,150 | — | — |
| 1995-03-14 | $8.33 | $13.36 | 1,500 | — | — |
| 1995-03-13 | $8.33 | $13.36 | 600 | — | — |
| 1995-03-10 | $8.33 | $13.36 | 1,950 | — | — |
| 1995-03-09 | $8.33 | $13.36 | 6,750 | — | — |
| 1995-03-08 | $8.25 | $13.23 | 28,050 | — | — |
| 1995-03-07 | $8.67 | $13.90 | 3,750 | — | — |
| 1995-03-06 | $8.92 | $14.30 | 6,000 | — | — |
| 1995-03-03 | $8.92 | $14.06 | 7,650 | — | — |
| 1995-03-02 | $8.83 | $13.92 | 3,900 | — | — |
| 1995-03-01 | $8.75 | $13.79 | 6,450 | — | — |
| 1995-02-28 | $8.75 | $13.79 | 1,650 | — | — |
| 1995-02-27 | $8.58 | $13.53 | 4,950 | — | — |
| 1995-02-24 | $8.75 | $13.79 | 1,350 | — | — |
| 1995-02-23 | $8.75 | $13.79 | 2,100 | — | — |
| 1995-02-22 | $8.50 | $13.40 | 11,400 | — | — |
| 1995-02-21 | $8.42 | $13.27 | 10,800 | — | — |
| 1995-02-17 | $8.67 | $13.66 | 0 | — | — |
| 1995-02-16 | $8.67 | $13.66 | 2,400 | — | — |
| 1995-02-15 | $8.67 | $13.66 | 600 | — | — |
| 1995-02-14 | $8.58 | $13.53 | 9,000 | — | — |
| 1995-02-13 | $8.75 | $13.79 | 1,050 | — | — |
| 1995-02-10 | $8.75 | $13.79 | 5,700 | — | — |
| 1995-02-09 | $8.83 | $13.92 | 1,200 | — | — |
| 1995-02-08 | $8.75 | $13.79 | 3,750 | — | — |
| 1995-02-07 | $8.75 | $13.79 | 9,000 | — | — |
| 1995-02-06 | $8.67 | $13.66 | 4,650 | — | — |
| 1995-02-03 | $8.75 | $13.79 | 1,350 | — | — |
| 1995-02-02 | $8.67 | $13.66 | 1,500 | — | — |
| 1995-02-01 | $8.58 | $13.53 | 6,750 | — | — |
| 1995-01-31 | $8.50 | $13.40 | 2,250 | — | — |
| 1995-01-30 | $8.67 | $13.66 | 1,200 | — | — |
| 1995-01-27 | $8.50 | $13.40 | 750 | — | — |
| 1995-01-26 | $8.58 | $13.53 | 10,350 | — | — |
| 1995-01-25 | $8.58 | $13.53 | 6,900 | — | — |
| 1995-01-24 | $8.50 | $13.40 | 7,200 | — | — |
| 1995-01-23 | $8.50 | $13.40 | 1,200 | — | — |
| 1995-01-20 | $8.50 | $13.40 | 6,000 | — | — |
| 1995-01-19 | $8.75 | $13.79 | 1,500 | — | — |
| 1995-01-18 | $8.67 | $13.66 | 2,100 | — | — |
| 1995-01-17 | $8.75 | $13.79 | 5,100 | — | — |
| 1995-01-16 | $8.83 | $13.92 | 750 | — | — |
| 1995-01-13 | $8.92 | $14.06 | 3,000 | — | — |
| 1995-01-12 | $8.92 | $14.06 | 450 | — | — |
| 1995-01-11 | $8.83 | $13.92 | 900 | — | — |
| 1995-01-10 | $8.92 | $14.06 | 3,000 | — | — |
| 1995-01-09 | $8.83 | $13.92 | 4,650 | — | — |
| 1995-01-06 | $8.83 | $13.92 | 900 | — | — |
| 1995-01-05 | $8.83 | $13.92 | 3,300 | — | — |
| 1995-01-04 | $8.42 | $13.27 | 35,400 | — | — |
| 1995-01-03 | $8.58 | $13.53 | 900 | — | — |