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 | $8.19 | $14.12 | 53,200 | — | — |
| 1995-12-28 | $8.53 | $14.71 | 13,600 | — | — |
| 1995-12-27 | $8.63 | $14.87 | 31,200 | — | — |
| 1995-12-26 | $8.69 | $14.98 | 33,600 | — | — |
| 1995-12-22 | $8.81 | $15.20 | 10,400 | — | — |
| 1995-12-21 | $8.72 | $15.03 | 19,600 | — | — |
| 1995-12-20 | $8.72 | $15.03 | 8,800 | — | — |
| 1995-12-19 | $8.72 | $15.03 | 8,000 | — | — |
| 1995-12-18 | $8.59 | $14.82 | 12,800 | — | — |
| 1995-12-15 | $8.53 | $14.71 | 15,600 | — | — |
| 1995-12-14 | $8.59 | $14.82 | 62,400 | — | — |
| 1995-12-13 | $8.50 | $14.66 | 23,200 | — | — |
| 1995-12-12 | $8.41 | $14.50 | 11,600 | — | — |
| 1995-12-11 | $8.50 | $14.66 | 12,400 | — | — |
| 1995-12-08 | $8.47 | $14.60 | 20,000 | — | — |
| 1995-12-07 | $8.47 | $14.60 | 20,800 | — | — |
| 1995-12-06 | $8.50 | $14.66 | 13,200 | — | — |
| 1995-12-05 | $8.47 | $14.60 | 19,200 | — | — |
| 1995-12-04 | $8.38 | $14.44 | 21,600 | — | — |
| 1995-12-01 | $8.34 | $14.39 | 16,800 | — | — |
| 1995-11-30 | $8.31 | $14.33 | 20,800 | — | — |
| 1995-11-29 | $8.28 | $14.28 | 40,400 | — | — |
| 1995-11-28 | $8.34 | $14.39 | 16,000 | — | — |
| 1995-11-27 | $8.38 | $14.44 | 18,800 | — | — |
| 1995-11-24 | $8.47 | $14.60 | 11,200 | — | — |
| 1995-11-22 | $8.41 | $14.50 | 16,400 | — | — |
| 1995-11-21 | $8.41 | $14.50 | 18,000 | — | — |
| 1995-11-20 | $8.38 | $14.44 | 13,200 | — | — |
| 1995-11-17 | $8.38 | $14.44 | 6,000 | — | — |
| 1995-11-16 | $8.44 | $14.55 | 45,200 | — | — |
| 1995-11-15 | $8.47 | $14.60 | 20,000 | — | — |
| 1995-11-14 | $8.31 | $14.33 | 11,200 | — | — |
| 1995-11-13 | $8.28 | $14.28 | 6,800 | — | — |
| 1995-11-10 | $8.25 | $14.23 | 11,600 | — | — |
| 1995-11-09 | $8.22 | $14.17 | 4,800 | — | — |
| 1995-11-08 | $8.22 | $14.17 | 8,800 | — | — |
| 1995-11-07 | $8.22 | $14.17 | 12,000 | — | — |
| 1995-11-06 | $8.22 | $14.17 | 13,600 | — | — |
| 1995-11-03 | $8.31 | $14.33 | 16,000 | — | — |
| 1995-11-02 | $8.19 | $14.12 | 8,400 | — | — |
| 1995-11-01 | $8.25 | $14.23 | 22,400 | — | — |
| 1995-10-31 | $8.31 | $14.33 | 26,400 | — | — |
| 1995-10-30 | $8.41 | $14.50 | 7,600 | — | — |
| 1995-10-27 | $8.53 | $14.49 | 12,400 | — | — |
| 1995-10-26 | $8.56 | $14.54 | 6,400 | — | — |
| 1995-10-25 | $8.53 | $14.49 | 23,200 | — | — |
| 1995-10-24 | $8.63 | $14.65 | 30,400 | — | — |
| 1995-10-23 | $8.63 | $14.65 | 30,800 | — | — |
| 1995-10-20 | $8.44 | $14.33 | 29,200 | — | — |
| 1995-10-19 | $8.34 | $14.17 | 18,800 | — | — |
| 1995-10-18 | $8.19 | $13.91 | 85,200 | — | — |
| 1995-10-17 | $8.22 | $13.96 | 34,800 | — | — |
| 1995-10-16 | $8.28 | $14.07 | 25,200 | — | — |
| 1995-10-13 | $8.34 | $14.17 | 25,200 | — | — |
| 1995-10-12 | $8.25 | $14.01 | 40,400 | — | — |
| 1995-10-11 | $8.28 | $14.07 | 18,400 | — | — |
| 1995-10-10 | $8.28 | $14.07 | 16,400 | — | — |
| 1995-10-09 | $8.25 | $14.01 | 30,800 | — | — |
| 1995-10-06 | $8.31 | $14.12 | 25,600 | — | — |
| 1995-10-05 | $8.19 | $13.91 | 12,000 | — | — |
| 1995-10-04 | $8.13 | $13.80 | 70,400 | — | — |
| 1995-10-03 | $8.22 | $13.96 | 18,800 | — | — |
| 1995-10-02 | $8.22 | $13.96 | 36,000 | — | — |
| 1995-09-29 | $8.22 | $13.96 | 17,600 | — | — |
| 1995-09-28 | $8.16 | $13.85 | 30,400 | — | — |
| 1995-09-27 | $8.03 | $13.64 | 18,000 | — | — |
| 1995-09-26 | $7.97 | $13.54 | 28,800 | — | — |
| 1995-09-25 | $7.81 | $13.27 | 21,600 | — | — |
| 1995-09-22 | $7.78 | $13.22 | 34,400 | — | — |
| 1995-09-21 | $7.78 | $13.22 | 10,400 | — | — |
| 1995-09-20 | $7.75 | $13.16 | 83,200 | — | — |
| 1995-09-19 | $7.81 | $13.27 | 8,400 | — | — |
| 1995-09-18 | $7.81 | $13.27 | 26,400 | — | — |
| 1995-09-15 | $7.88 | $13.38 | 20,000 | — | — |
| 1995-09-14 | $7.94 | $13.48 | 16,800 | — | — |
| 1995-09-13 | $7.94 | $13.48 | 17,200 | — | — |
| 1995-09-12 | $7.84 | $13.32 | 9,600 | — | — |
| 1995-09-11 | $7.81 | $13.27 | 28,800 | — | — |
| 1995-09-08 | $7.75 | $13.16 | 8,000 | — | — |
| 1995-09-07 | $7.72 | $13.11 | 22,400 | — | — |
| 1995-09-06 | $7.81 | $13.27 | 16,000 | — | — |
| 1995-09-05 | $7.69 | $13.06 | 26,000 | — | — |
| 1995-09-01 | $7.75 | $13.16 | 11,600 | — | — |
| 1995-08-31 | $7.75 | $13.16 | 6,400 | — | — |
| 1995-08-30 | $7.69 | $13.06 | 11,200 | — | — |
| 1995-08-29 | $7.75 | $13.16 | 15,200 | — | — |
| 1995-08-28 | $7.56 | $12.85 | 6,400 | — | — |
| 1995-08-25 | $7.59 | $12.90 | 9,600 | — | — |
| 1995-08-24 | $7.59 | $12.90 | 10,800 | — | — |
| 1995-08-23 | $7.53 | $12.79 | 8,400 | — | — |
| 1995-08-22 | $7.56 | $12.85 | 13,600 | — | — |
| 1995-08-21 | $7.56 | $12.85 | 24,400 | — | — |
| 1995-08-18 | $7.50 | $12.74 | 11,200 | — | — |
| 1995-08-17 | $7.47 | $12.69 | 47,600 | — | — |
| 1995-08-16 | $7.50 | $12.74 | 30,400 | — | — |
| 1995-08-15 | $7.53 | $12.79 | 23,600 | — | — |
| 1995-08-14 | $7.53 | $12.79 | 11,600 | — | — |
| 1995-08-11 | $7.53 | $12.79 | 19,200 | — | — |
| 1995-08-10 | $7.63 | $12.95 | 12,800 | — | — |
| 1995-08-09 | $7.63 | $12.95 | 27,600 | — | — |
| 1995-08-08 | $7.56 | $12.85 | 26,400 | — | — |
| 1995-08-07 | $7.56 | $12.85 | 42,800 | — | — |
| 1995-08-04 | $7.50 | $12.74 | 24,400 | — | — |
| 1995-08-03 | $7.50 | $12.74 | 12,000 | — | — |
| 1995-08-02 | $7.47 | $12.69 | 25,200 | — | — |
| 1995-08-01 | $7.44 | $12.63 | 23,600 | — | — |
| 1995-07-31 | $7.56 | $12.85 | 64,400 | — | — |
| 1995-07-28 | $7.47 | $12.69 | 42,000 | — | — |
| 1995-07-27 | $7.53 | $12.58 | 20,400 | — | — |
| 1995-07-26 | $7.59 | $12.68 | 28,800 | — | — |
| 1995-07-25 | $7.63 | $12.73 | 30,000 | — | — |
| 1995-07-24 | $7.63 | $12.73 | 19,600 | — | — |
| 1995-07-21 | $7.69 | $12.84 | 6,400 | — | — |
| 1995-07-20 | $7.75 | $12.94 | 24,400 | — | — |
| 1995-07-19 | $7.81 | $13.05 | 6,000 | — | — |
| 1995-07-18 | $7.84 | $13.10 | 16,800 | — | — |
| 1995-07-17 | $7.97 | $13.31 | 4,800 | — | — |
| 1995-07-14 | $7.88 | $13.15 | 5,600 | — | — |
| 1995-07-13 | $7.84 | $13.10 | 11,600 | — | — |
| 1995-07-12 | $7.84 | $13.10 | 12,400 | — | — |
| 1995-07-11 | $7.81 | $13.05 | 21,600 | — | — |
| 1995-07-10 | $7.97 | $13.31 | 11,600 | — | — |
| 1995-07-07 | $7.94 | $13.25 | 6,800 | — | — |
| 1995-07-06 | $7.84 | $13.10 | 10,800 | — | — |
| 1995-07-05 | $7.84 | $13.10 | 3,600 | — | — |
| 1995-07-03 | $7.84 | $13.10 | 4,800 | — | — |
| 1995-06-30 | $7.88 | $13.15 | 9,600 | — | — |
| 1995-06-29 | $7.88 | $13.15 | 5,200 | — | — |
| 1995-06-28 | $7.94 | $13.25 | 1,600 | — | — |
| 1995-06-27 | $7.97 | $13.31 | 2,800 | — | — |
| 1995-06-26 | $8.00 | $13.36 | 6,400 | — | — |
| 1995-06-23 | $7.97 | $13.31 | 8,000 | — | — |
| 1995-06-22 | $7.91 | $13.20 | 11,600 | — | — |
| 1995-06-21 | $7.88 | $13.15 | 9,200 | — | — |
| 1995-06-20 | $7.91 | $13.20 | 15,200 | — | — |
| 1995-06-19 | $7.97 | $13.31 | 13,200 | — | — |
| 1995-06-16 | $8.03 | $13.41 | 10,000 | — | — |
| 1995-06-15 | $8.06 | $13.46 | 9,600 | — | — |
| 1995-06-14 | $8.03 | $13.41 | 5,200 | — | — |
| 1995-06-13 | $8.06 | $13.46 | 13,200 | — | — |
| 1995-06-12 | $8.16 | $13.62 | 4,000 | — | — |
| 1995-06-09 | $8.09 | $13.52 | 14,400 | — | — |
| 1995-06-08 | $8.09 | $13.52 | 11,200 | — | — |
| 1995-06-07 | $8.06 | $13.46 | 20,000 | — | — |
| 1995-06-06 | $8.09 | $13.52 | 10,400 | — | — |
| 1995-06-05 | $8.09 | $13.52 | 14,400 | — | — |
| 1995-06-02 | $8.06 | $13.46 | 16,400 | — | — |
| 1995-06-01 | $8.09 | $13.52 | 8,000 | — | — |
| 1995-05-31 | $8.00 | $13.36 | 18,000 | — | — |
| 1995-05-30 | $8.00 | $13.36 | 6,000 | — | — |
| 1995-05-26 | $7.94 | $13.25 | 10,000 | — | — |
| 1995-05-25 | $7.97 | $13.31 | 16,000 | — | — |
| 1995-05-24 | $7.97 | $13.31 | 15,200 | — | — |
| 1995-05-23 | $7.84 | $13.10 | 39,200 | — | — |
| 1995-05-22 | $8.03 | $13.41 | 18,800 | — | — |
| 1995-05-19 | $8.16 | $13.62 | 18,800 | — | — |
| 1995-05-18 | $8.09 | $13.52 | 10,800 | — | — |
| 1995-05-17 | $8.06 | $13.46 | 16,000 | — | — |
| 1995-05-16 | $8.06 | $13.46 | 19,200 | — | — |
| 1995-05-15 | $8.00 | $13.36 | 4,000 | — | — |
| 1995-05-12 | $7.97 | $13.31 | 11,600 | — | — |
| 1995-05-11 | $8.00 | $13.36 | 12,000 | — | — |
| 1995-05-10 | $7.97 | $13.31 | 20,800 | — | — |
| 1995-05-09 | $8.00 | $13.36 | 16,000 | — | — |
| 1995-05-08 | $7.94 | $13.25 | 8,800 | — | — |
| 1995-05-05 | $7.94 | $13.25 | 12,800 | — | — |
| 1995-05-04 | $8.03 | $13.41 | 1,200 | — | — |
| 1995-05-03 | $8.03 | $13.41 | 17,200 | — | — |
| 1995-05-02 | $8.16 | $13.62 | 42,400 | — | — |
| 1995-05-01 | $8.00 | $13.36 | 25,600 | — | — |
| 1995-04-28 | $7.97 | $13.31 | 5,200 | — | — |
| 1995-04-27 | $7.94 | $13.25 | 12,000 | — | — |
| 1995-04-26 | $7.91 | $13.20 | 11,200 | — | — |
| 1995-04-25 | $7.88 | $13.15 | 32,800 | — | — |
| 1995-04-24 | $8.03 | $13.20 | 8,400 | — | — |
| 1995-04-21 | $8.03 | $13.20 | 15,200 | — | — |
| 1995-04-20 | $8.00 | $13.15 | 20,400 | — | — |
| 1995-04-19 | $7.86 | $12.92 | 11,600 | — | — |
| 1995-04-18 | $7.78 | $12.79 | 14,400 | — | — |
| 1995-04-17 | $7.88 | $12.94 | 17,200 | — | — |
| 1995-04-13 | $7.88 | $12.94 | 7,600 | — | — |
| 1995-04-12 | $7.81 | $12.84 | 28,400 | — | — |
| 1995-04-11 | $7.78 | $12.79 | 15,200 | — | — |
| 1995-04-10 | $7.81 | $12.84 | 14,400 | — | — |
| 1995-04-07 | $7.78 | $12.79 | 11,600 | — | — |
| 1995-04-06 | $7.72 | $12.68 | 24,800 | — | — |
| 1995-04-05 | $7.59 | $12.48 | 33,200 | — | — |
| 1995-04-04 | $7.56 | $12.43 | 17,600 | — | — |
| 1995-04-03 | $7.47 | $12.27 | 15,600 | — | — |
| 1995-03-31 | $7.47 | $12.27 | 21,200 | — | — |
| 1995-03-30 | $7.44 | $12.22 | 9,200 | — | — |
| 1995-03-29 | $7.44 | $12.22 | 17,200 | — | — |
| 1995-03-28 | $7.47 | $12.27 | 42,000 | — | — |
| 1995-03-27 | $7.50 | $12.33 | 11,200 | — | — |
| 1995-03-24 | $7.47 | $12.27 | 45,600 | — | — |
| 1995-03-23 | $7.47 | $12.27 | 12,400 | — | — |
| 1995-03-22 | $7.50 | $12.33 | 18,000 | — | — |
| 1995-03-21 | $7.56 | $12.43 | 9,200 | — | — |
| 1995-03-20 | $7.66 | $12.58 | 18,000 | — | — |
| 1995-03-17 | $7.69 | $12.63 | 19,200 | — | — |
| 1995-03-16 | $7.81 | $12.84 | 26,000 | — | — |
| 1995-03-15 | $7.91 | $12.99 | 11,600 | — | — |
| 1995-03-14 | $7.88 | $12.94 | 16,000 | — | — |
| 1995-03-13 | $7.91 | $12.99 | 4,800 | — | — |
| 1995-03-10 | $7.97 | $13.10 | 8,800 | — | — |
| 1995-03-09 | $7.94 | $13.04 | 33,200 | — | — |
| 1995-03-08 | $7.91 | $12.99 | 10,800 | — | — |
| 1995-03-07 | $7.94 | $13.04 | 14,400 | — | — |
| 1995-03-06 | $7.94 | $13.04 | 94,400 | — | — |
| 1995-03-03 | $7.97 | $13.10 | 12,000 | — | — |
| 1995-03-02 | $7.94 | $13.04 | 28,400 | — | — |
| 1995-03-01 | $7.94 | $13.04 | 10,000 | — | — |
| 1995-02-28 | $8.00 | $13.15 | 7,600 | — | — |
| 1995-02-27 | $7.97 | $13.10 | 8,400 | — | — |
| 1995-02-24 | $8.03 | $13.20 | 39,600 | — | — |
| 1995-02-23 | $8.03 | $13.20 | 4,800 | — | — |
| 1995-02-22 | $8.00 | $13.15 | 4,400 | — | — |
| 1995-02-21 | $8.03 | $13.20 | 19,600 | — | — |
| 1995-02-17 | $8.00 | $13.15 | 24,800 | — | — |
| 1995-02-16 | $7.97 | $13.10 | 26,000 | — | — |
| 1995-02-15 | $7.84 | $12.89 | 16,400 | — | — |
| 1995-02-14 | $7.72 | $12.68 | 13,200 | — | — |
| 1995-02-13 | $7.59 | $12.48 | 12,000 | — | — |
| 1995-02-10 | $7.56 | $12.43 | 25,200 | — | — |
| 1995-02-09 | $7.63 | $12.53 | 31,200 | — | — |
| 1995-02-08 | $7.63 | $12.53 | 31,600 | — | — |
| 1995-02-07 | $7.50 | $12.33 | 18,400 | — | — |
| 1995-02-06 | $7.53 | $12.38 | 62,000 | — | — |
| 1995-02-03 | $7.56 | $12.43 | 15,200 | — | — |
| 1995-02-02 | $7.53 | $12.38 | 17,600 | — | — |
| 1995-02-01 | $7.63 | $12.53 | 6,800 | — | — |
| 1995-01-31 | $7.72 | $12.68 | 6,800 | — | — |
| 1995-01-30 | $7.88 | $12.73 | 9,600 | — | — |
| 1995-01-27 | $7.84 | $12.68 | 21,600 | — | — |
| 1995-01-26 | $7.72 | $12.48 | 38,000 | — | — |
| 1995-01-25 | $7.59 | $12.28 | 10,800 | — | — |
| 1995-01-24 | $7.72 | $12.48 | 35,200 | — | — |
| 1995-01-23 | $7.84 | $12.68 | 6,400 | — | — |
| 1995-01-20 | $7.81 | $12.63 | 4,400 | — | — |
| 1995-01-19 | $7.84 | $12.68 | 15,600 | — | — |
| 1995-01-18 | $7.91 | $12.78 | 37,200 | — | — |
| 1995-01-17 | $7.88 | $12.73 | 28,400 | — | — |
| 1995-01-16 | $7.91 | $12.78 | 4,800 | — | — |
| 1995-01-13 | $7.91 | $12.78 | 10,800 | — | — |
| 1995-01-12 | $7.84 | $12.68 | 7,200 | — | — |
| 1995-01-11 | $7.94 | $12.83 | 10,800 | — | — |
| 1995-01-10 | $7.91 | $12.78 | 47,200 | — | — |
| 1995-01-09 | $7.88 | $12.73 | 12,800 | — | — |
| 1995-01-06 | $7.94 | $12.83 | 20,800 | — | — |
| 1995-01-05 | $7.91 | $12.78 | 6,000 | — | — |
| 1995-01-04 | $7.91 | $12.78 | 18,000 | — | — |
| 1995-01-03 | $7.94 | $12.83 | 4,800 | — | — |