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
- 1973-02-21 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 | $7.69 | $11.03 | 679,200 | — | — |
| 1995-12-28 | $7.66 | $10.99 | 909,200 | — | — |
| 1995-12-27 | $7.59 | $10.90 | 935,600 | — | — |
| 1995-12-26 | $7.59 | $10.90 | 844,000 | — | — |
| 1995-12-22 | $7.72 | $11.08 | 1,854,400 | — | — |
| 1995-12-21 | $7.78 | $11.17 | 2,155,600 | — | — |
| 1995-12-20 | $7.50 | $10.76 | 1,568,800 | — | — |
| 1995-12-19 | $7.31 | $10.49 | 4,016,000 | — | — |
| 1995-12-18 | $7.53 | $10.81 | 2,000,400 | — | — |
| 1995-12-15 | $7.94 | $11.39 | 1,629,200 | — | — |
| 1995-12-14 | $7.88 | $11.30 | 4,819,200 | — | — |
| 1995-12-13 | $7.84 | $11.26 | 484,800 | — | — |
| 1995-12-12 | $8.00 | $11.48 | 1,042,800 | — | — |
| 1995-12-11 | $7.94 | $11.39 | 1,592,800 | — | — |
| 1995-12-08 | $7.84 | $11.26 | 1,466,000 | — | — |
| 1995-12-07 | $7.94 | $11.39 | 1,589,200 | — | — |
| 1995-12-06 | $7.91 | $11.35 | 1,597,600 | — | — |
| 1995-12-05 | $7.97 | $11.43 | 1,604,000 | — | — |
| 1995-12-04 | $8.00 | $11.48 | 2,366,800 | — | — |
| 1995-12-01 | $7.94 | $11.39 | 2,138,800 | — | — |
| 1995-11-30 | $7.78 | $11.17 | 1,899,200 | — | — |
| 1995-11-29 | $7.50 | $10.76 | 937,200 | — | — |
| 1995-11-28 | $7.50 | $10.76 | 1,020,800 | — | — |
| 1995-11-27 | $7.50 | $10.76 | 912,800 | — | — |
| 1995-11-24 | $7.53 | $10.81 | 322,000 | — | — |
| 1995-11-22 | $7.47 | $10.72 | 893,200 | — | — |
| 1995-11-21 | $7.56 | $10.85 | 907,600 | — | — |
| 1995-11-20 | $7.56 | $10.85 | 824,000 | — | — |
| 1995-11-17 | $7.56 | $10.85 | 1,948,800 | — | — |
| 1995-11-16 | $7.53 | $10.81 | 1,881,200 | — | — |
| 1995-11-15 | $7.44 | $10.67 | 972,400 | — | — |
| 1995-11-14 | $7.47 | $10.72 | 3,182,000 | — | — |
| 1995-11-13 | $7.47 | $10.72 | 1,921,200 | — | — |
| 1995-11-10 | $7.50 | $10.76 | 2,438,000 | — | — |
| 1995-11-09 | $7.59 | $10.90 | 1,144,000 | — | — |
| 1995-11-08 | $7.84 | $11.26 | 1,799,600 | — | — |
| 1995-11-07 | $7.81 | $11.21 | 1,472,800 | — | — |
| 1995-11-06 | $7.78 | $11.17 | 1,061,200 | — | — |
| 1995-11-03 | $7.97 | $11.43 | 786,400 | — | — |
| 1995-11-02 | $8.09 | $11.61 | 1,735,200 | — | — |
| 1995-11-01 | $7.91 | $11.35 | 876,800 | — | — |
| 1995-10-31 | $8.00 | $11.48 | 1,208,400 | — | — |
| 1995-10-30 | $8.03 | $11.52 | 639,600 | — | — |
| 1995-10-27 | $8.00 | $11.48 | 1,701,600 | — | — |
| 1995-10-26 | $7.97 | $11.43 | 2,852,000 | — | — |
| 1995-10-25 | $8.09 | $11.61 | 2,146,000 | — | — |
| 1995-10-24 | $8.34 | $11.97 | 3,719,600 | — | — |
| 1995-10-23 | $8.66 | $12.42 | 1,741,600 | — | — |
| 1995-10-20 | $8.59 | $12.33 | 1,907,600 | — | — |
| 1995-10-19 | $8.75 | $12.42 | 1,351,600 | — | — |
| 1995-10-18 | $8.78 | $12.46 | 2,711,600 | — | — |
| 1995-10-17 | $8.75 | $12.42 | 1,652,800 | — | — |
| 1995-10-16 | $8.88 | $12.60 | 5,883,200 | — | — |
| 1995-10-13 | $8.75 | $12.42 | 785,600 | — | — |
| 1995-10-12 | $8.72 | $12.38 | 350,400 | — | — |
| 1995-10-11 | $8.75 | $12.42 | 1,311,200 | — | — |
| 1995-10-10 | $8.69 | $12.33 | 1,072,400 | — | — |
| 1995-10-09 | $8.66 | $12.29 | 1,012,000 | — | — |
| 1995-10-06 | $8.78 | $12.46 | 1,489,200 | — | — |
| 1995-10-05 | $8.59 | $12.20 | 500,000 | — | — |
| 1995-10-04 | $8.56 | $12.15 | 767,600 | — | — |
| 1995-10-03 | $8.69 | $12.33 | 1,645,200 | — | — |
| 1995-10-02 | $8.75 | $12.42 | 2,019,200 | — | — |
| 1995-09-29 | $8.63 | $12.24 | 704,000 | — | — |
| 1995-09-28 | $8.53 | $12.11 | 1,024,400 | — | — |
| 1995-09-27 | $8.56 | $12.15 | 1,403,600 | — | — |
| 1995-09-26 | $8.66 | $12.29 | 2,572,400 | — | — |
| 1995-09-25 | $8.47 | $12.02 | 459,200 | — | — |
| 1995-09-22 | $8.63 | $12.24 | 1,059,600 | — | — |
| 1995-09-21 | $8.66 | $12.29 | 2,318,000 | — | — |
| 1995-09-20 | $8.69 | $12.33 | 1,785,200 | — | — |
| 1995-09-19 | $8.66 | $12.29 | 3,120,000 | — | — |
| 1995-09-18 | $8.69 | $12.33 | 2,723,600 | — | — |
| 1995-09-15 | $8.78 | $12.46 | 2,330,000 | — | — |
| 1995-09-14 | $8.63 | $12.24 | 907,600 | — | — |
| 1995-09-13 | $8.75 | $12.42 | 2,652,800 | — | — |
| 1995-09-12 | $8.88 | $12.60 | 2,669,200 | — | — |
| 1995-09-11 | $8.59 | $12.20 | 2,976,400 | — | — |
| 1995-09-08 | $8.56 | $12.15 | 969,200 | — | — |
| 1995-09-07 | $8.38 | $11.89 | 878,000 | — | — |
| 1995-09-06 | $8.41 | $11.93 | 1,128,000 | — | — |
| 1995-09-05 | $8.38 | $11.89 | 698,000 | — | — |
| 1995-09-01 | $8.38 | $11.89 | 980,000 | — | — |
| 1995-08-31 | $8.34 | $11.84 | 4,141,600 | — | — |
| 1995-08-30 | $8.38 | $11.89 | 1,936,400 | — | — |
| 1995-08-29 | $8.50 | $12.06 | 1,024,400 | — | — |
| 1995-08-28 | $8.63 | $12.24 | 2,358,400 | — | — |
| 1995-08-25 | $8.69 | $12.33 | 346,000 | — | — |
| 1995-08-24 | $8.63 | $12.24 | 593,600 | — | — |
| 1995-08-23 | $8.53 | $12.11 | 295,600 | — | — |
| 1995-08-22 | $8.56 | $12.15 | 265,600 | — | — |
| 1995-08-21 | $8.69 | $12.33 | 394,800 | — | — |
| 1995-08-18 | $8.69 | $12.33 | 1,385,200 | — | — |
| 1995-08-17 | $8.69 | $12.33 | 562,000 | — | — |
| 1995-08-16 | $8.75 | $12.42 | 1,172,400 | — | — |
| 1995-08-15 | $8.81 | $12.51 | 683,200 | — | — |
| 1995-08-14 | $8.78 | $12.46 | 338,400 | — | — |
| 1995-08-11 | $8.66 | $12.29 | 411,600 | — | — |
| 1995-08-10 | $8.91 | $12.64 | 342,800 | — | — |
| 1995-08-09 | $8.94 | $12.69 | 962,800 | — | — |
| 1995-08-08 | $8.88 | $12.60 | 774,800 | — | — |
| 1995-08-07 | $8.88 | $12.60 | 686,800 | — | — |
| 1995-08-04 | $8.75 | $12.42 | 881,200 | — | — |
| 1995-08-03 | $8.91 | $12.64 | 751,200 | — | — |
| 1995-08-02 | $8.91 | $12.64 | 344,800 | — | — |
| 1995-08-01 | $8.94 | $12.69 | 400,800 | — | — |
| 1995-07-31 | $9.00 | $12.77 | 818,800 | — | — |
| 1995-07-28 | $9.16 | $13.00 | 555,200 | — | — |
| 1995-07-27 | $9.16 | $13.00 | 340,000 | — | — |
| 1995-07-26 | $9.13 | $12.95 | 1,719,200 | — | — |
| 1995-07-25 | $9.06 | $12.86 | 962,400 | — | — |
| 1995-07-24 | $8.72 | $12.38 | 530,800 | — | — |
| 1995-07-21 | $8.75 | $12.42 | 1,265,200 | — | — |
| 1995-07-20 | $8.88 | $12.60 | 658,400 | — | — |
| 1995-07-19 | $8.72 | $12.24 | 1,157,600 | — | — |
| 1995-07-18 | $8.81 | $12.37 | 827,600 | — | — |
| 1995-07-17 | $8.72 | $12.24 | 679,600 | — | — |
| 1995-07-14 | $8.75 | $12.28 | 470,800 | — | — |
| 1995-07-13 | $8.78 | $12.33 | 784,400 | — | — |
| 1995-07-12 | $8.88 | $12.46 | 1,634,400 | — | — |
| 1995-07-11 | $8.66 | $12.15 | 1,833,200 | — | — |
| 1995-07-10 | $8.47 | $11.89 | 1,496,800 | — | — |
| 1995-07-07 | $8.38 | $11.76 | 1,434,000 | — | — |
| 1995-07-06 | $8.53 | $11.98 | 1,038,000 | — | — |
| 1995-07-05 | $8.44 | $11.85 | 1,853,600 | — | — |
| 1995-07-03 | $8.53 | $11.98 | 257,200 | — | — |
| 1995-06-30 | $8.56 | $12.02 | 1,256,400 | — | — |
| 1995-06-29 | $8.44 | $11.85 | 914,800 | — | — |
| 1995-06-28 | $8.53 | $11.98 | 748,400 | — | — |
| 1995-06-27 | $8.56 | $12.02 | 2,413,200 | — | — |
| 1995-06-26 | $8.53 | $11.98 | 534,800 | — | — |
| 1995-06-23 | $8.63 | $12.11 | 429,600 | — | — |
| 1995-06-22 | $8.66 | $12.15 | 800,400 | — | — |
| 1995-06-21 | $8.63 | $12.11 | 1,410,000 | — | — |
| 1995-06-20 | $8.78 | $12.33 | 4,374,400 | — | — |
| 1995-06-19 | $8.72 | $12.24 | 1,152,800 | — | — |
| 1995-06-16 | $8.75 | $12.28 | 2,460,800 | — | — |
| 1995-06-15 | $8.88 | $12.46 | 2,833,600 | — | — |
| 1995-06-14 | $8.88 | $12.46 | 432,400 | — | — |
| 1995-06-13 | $8.88 | $12.46 | 1,123,600 | — | — |
| 1995-06-12 | $8.88 | $12.46 | 1,382,800 | — | — |
| 1995-06-09 | $8.78 | $12.33 | 1,711,600 | — | — |
| 1995-06-08 | $8.84 | $12.42 | 855,600 | — | — |
| 1995-06-07 | $8.91 | $12.50 | 534,400 | — | — |
| 1995-06-06 | $8.91 | $12.50 | 2,533,600 | — | — |
| 1995-06-05 | $8.94 | $12.55 | 1,960,800 | — | — |
| 1995-06-02 | $8.97 | $12.59 | 2,856,400 | — | — |
| 1995-06-01 | $9.50 | $13.34 | 1,654,000 | — | — |
| 1995-05-31 | $9.94 | $13.95 | 1,040,800 | — | — |
| 1995-05-30 | $9.75 | $13.69 | 761,200 | — | — |
| 1995-05-26 | $9.59 | $13.47 | 1,522,800 | — | — |
| 1995-05-25 | $9.72 | $13.64 | 1,187,600 | — | — |
| 1995-05-24 | $9.75 | $13.69 | 1,166,000 | — | — |
| 1995-05-23 | $9.97 | $14.00 | 3,060,800 | — | — |
| 1995-05-22 | $9.56 | $13.42 | 1,690,000 | — | — |
| 1995-05-19 | $9.56 | $13.42 | 972,800 | — | — |
| 1995-05-18 | $9.47 | $13.29 | 1,332,800 | — | — |
| 1995-05-17 | $9.59 | $13.47 | 1,326,800 | — | — |
| 1995-05-16 | $9.31 | $13.07 | 1,321,600 | — | — |
| 1995-05-15 | $9.38 | $13.16 | 788,400 | — | — |
| 1995-05-12 | $9.31 | $13.07 | 1,665,200 | — | — |
| 1995-05-11 | $9.16 | $12.85 | 1,208,000 | — | — |
| 1995-05-10 | $9.00 | $12.64 | 2,108,800 | — | — |
| 1995-05-09 | $8.97 | $12.59 | 838,000 | — | — |
| 1995-05-08 | $8.97 | $12.59 | 1,093,200 | — | — |
| 1995-05-05 | $8.88 | $12.46 | 916,400 | — | — |
| 1995-05-04 | $8.91 | $12.50 | 868,000 | — | — |
| 1995-05-03 | $8.97 | $12.59 | 808,000 | — | — |
| 1995-05-02 | $8.88 | $12.46 | 1,289,200 | — | — |
| 1995-05-01 | $8.88 | $12.46 | 600,000 | — | — |
| 1995-04-28 | $8.94 | $12.55 | 838,000 | — | — |
| 1995-04-27 | $8.69 | $12.20 | 318,800 | — | — |
| 1995-04-26 | $8.78 | $12.33 | 457,600 | — | — |
| 1995-04-25 | $8.84 | $12.42 | 239,200 | — | — |
| 1995-04-24 | $8.97 | $12.59 | 440,000 | — | — |
| 1995-04-21 | $8.75 | $12.28 | 1,252,000 | — | — |
| 1995-04-20 | $8.72 | $12.24 | 464,400 | — | — |
| 1995-04-19 | $8.88 | $12.46 | 516,800 | — | — |
| 1995-04-18 | $8.91 | $12.50 | 1,276,800 | — | — |
| 1995-04-17 | $8.94 | $12.41 | 844,000 | — | — |
| 1995-04-13 | $9.19 | $12.76 | 504,400 | — | — |
| 1995-04-12 | $9.28 | $12.89 | 441,200 | — | — |
| 1995-04-11 | $9.31 | $12.93 | 979,200 | — | — |
| 1995-04-10 | $9.34 | $12.98 | 588,000 | — | — |
| 1995-04-07 | $9.38 | $13.02 | 1,000,400 | — | — |
| 1995-04-06 | $9.13 | $12.67 | 1,935,200 | — | — |
| 1995-04-05 | $9.28 | $12.89 | 498,800 | — | — |
| 1995-04-04 | $9.34 | $12.98 | 1,160,000 | — | — |
| 1995-04-03 | $9.28 | $12.89 | 748,000 | — | — |
| 1995-03-31 | $9.31 | $12.93 | 1,095,200 | — | — |
| 1995-03-30 | $9.28 | $12.89 | 1,853,600 | — | — |
| 1995-03-29 | $8.72 | $12.11 | 1,074,000 | — | — |
| 1995-03-28 | $8.72 | $12.11 | 1,315,600 | — | — |
| 1995-03-27 | $8.56 | $11.89 | 520,400 | — | — |
| 1995-03-24 | $8.44 | $11.72 | 532,000 | — | — |
| 1995-03-23 | $8.50 | $11.81 | 1,473,200 | — | — |
| 1995-03-22 | $8.50 | $11.81 | 1,040,800 | — | — |
| 1995-03-21 | $8.63 | $11.98 | 1,760,800 | — | — |
| 1995-03-20 | $8.44 | $11.72 | 1,222,800 | — | — |
| 1995-03-17 | $8.31 | $11.55 | 2,258,800 | — | — |
| 1995-03-16 | $8.22 | $11.42 | 950,000 | — | — |
| 1995-03-15 | $7.97 | $11.07 | 347,200 | — | — |
| 1995-03-14 | $7.91 | $10.98 | 951,600 | — | — |
| 1995-03-13 | $7.88 | $10.94 | 606,400 | — | — |
| 1995-03-10 | $7.91 | $10.98 | 1,917,600 | — | — |
| 1995-03-09 | $7.84 | $10.89 | 572,800 | — | — |
| 1995-03-08 | $7.91 | $10.98 | 688,000 | — | — |
| 1995-03-07 | $7.94 | $11.03 | 982,800 | — | — |
| 1995-03-06 | $7.94 | $11.03 | 1,131,600 | — | — |
| 1995-03-03 | $7.91 | $10.98 | 1,139,600 | — | — |
| 1995-03-02 | $8.00 | $11.11 | 670,000 | — | — |
| 1995-03-01 | $8.09 | $11.24 | 861,600 | — | — |
| 1995-02-28 | $8.13 | $11.29 | 883,200 | — | — |
| 1995-02-27 | $8.09 | $11.24 | 369,200 | — | — |
| 1995-02-24 | $8.22 | $11.42 | 515,200 | — | — |
| 1995-02-23 | $8.19 | $11.37 | 2,172,400 | — | — |
| 1995-02-22 | $8.09 | $11.24 | 754,800 | — | — |
| 1995-02-21 | $8.22 | $11.42 | 1,588,400 | — | — |
| 1995-02-17 | $8.25 | $11.46 | 691,200 | — | — |
| 1995-02-16 | $8.22 | $11.42 | 584,000 | — | — |
| 1995-02-15 | $8.13 | $11.29 | 616,000 | — | — |
| 1995-02-14 | $8.06 | $11.20 | 826,400 | — | — |
| 1995-02-13 | $8.16 | $11.33 | 813,200 | — | — |
| 1995-02-10 | $8.22 | $11.42 | 462,400 | — | — |
| 1995-02-09 | $8.09 | $11.24 | 436,400 | — | — |
| 1995-02-08 | $8.22 | $11.42 | 1,373,600 | — | — |
| 1995-02-07 | $8.16 | $11.33 | 2,263,200 | — | — |
| 1995-02-06 | $7.94 | $11.03 | 1,739,600 | — | — |
| 1995-02-03 | $7.69 | $10.68 | 958,000 | — | — |
| 1995-02-02 | $7.72 | $10.72 | 1,036,800 | — | — |
| 1995-02-01 | $7.69 | $10.68 | 1,035,600 | — | — |
| 1995-01-31 | $7.69 | $10.68 | 644,000 | — | — |
| 1995-01-30 | $7.69 | $10.68 | 804,800 | — | — |
| 1995-01-27 | $7.78 | $10.81 | 452,000 | — | — |
| 1995-01-26 | $7.81 | $10.85 | 1,425,200 | — | — |
| 1995-01-25 | $7.78 | $10.81 | 2,340,800 | — | — |
| 1995-01-24 | $7.84 | $10.89 | 647,600 | — | — |
| 1995-01-23 | $7.84 | $10.89 | 417,600 | — | — |
| 1995-01-20 | $7.97 | $11.07 | 647,600 | — | — |
| 1995-01-19 | $7.88 | $10.94 | 404,800 | — | — |
| 1995-01-18 | $7.97 | $11.07 | 201,600 | — | — |
| 1995-01-17 | $8.06 | $11.07 | 1,012,400 | — | — |
| 1995-01-16 | $8.06 | $11.07 | 646,800 | — | — |
| 1995-01-13 | $8.06 | $11.07 | 842,400 | — | — |
| 1995-01-12 | $7.88 | $10.81 | 222,800 | — | — |
| 1995-01-11 | $7.84 | $10.77 | 297,200 | — | — |
| 1995-01-10 | $7.84 | $10.77 | 866,400 | — | — |
| 1995-01-09 | $7.78 | $10.68 | 758,800 | — | — |
| 1995-01-06 | $7.84 | $10.77 | 1,203,200 | — | — |
| 1995-01-05 | $7.84 | $10.77 | 474,400 | — | — |
| 1995-01-04 | $7.81 | $10.72 | 540,800 | — | — |
| 1995-01-03 | $7.84 | $10.77 | 948,800 | — | — |