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
- 1994-12-16 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 | $8.13 | $8.16 | 7,500 | — | — |
| 1995-12-28 | $8.00 | $8.03 | 1,100 | — | — |
| 1995-12-27 | $8.00 | $8.03 | 6,400 | — | — |
| 1995-12-26 | $8.00 | $8.03 | 11,400 | — | — |
| 1995-12-22 | $8.00 | $8.03 | 10,100 | — | — |
| 1995-12-21 | $7.63 | $7.66 | 51,000 | — | — |
| 1995-12-20 | $7.38 | $7.41 | 3,400 | — | — |
| 1995-12-19 | $7.63 | $7.66 | 5,200 | — | — |
| 1995-12-18 | $7.63 | $7.66 | 28,200 | — | — |
| 1995-12-15 | $7.50 | $7.53 | 10,300 | — | — |
| 1995-12-14 | $7.25 | $7.28 | 68,600 | — | — |
| 1995-12-13 | $7.25 | $7.28 | 10,700 | — | — |
| 1995-12-12 | $7.25 | $7.28 | 53,200 | — | — |
| 1995-12-11 | $7.75 | $7.78 | 7,900 | — | — |
| 1995-12-08 | $7.88 | $7.91 | 3,200 | — | — |
| 1995-12-07 | $7.88 | $7.91 | 10,500 | — | — |
| 1995-12-06 | $8.00 | $8.03 | 10,100 | — | — |
| 1995-12-05 | $8.13 | $8.16 | 123,500 | — | — |
| 1995-12-04 | $8.13 | $8.16 | 142,800 | — | — |
| 1995-12-01 | $9.00 | $9.04 | 171,400 | — | — |
| 1995-11-30 | $8.50 | $8.54 | 95,500 | — | — |
| 1995-11-29 | $8.88 | $8.91 | 50,000 | — | — |
| 1995-11-28 | $8.88 | $8.91 | 12,000 | — | — |
| 1995-11-27 | $9.13 | $9.16 | 4,600 | — | — |
| 1995-11-24 | $8.88 | $8.91 | 800 | — | — |
| 1995-11-22 | $9.00 | $9.04 | 1,700 | — | — |
| 1995-11-21 | $9.00 | $9.04 | 4,200 | — | — |
| 1995-11-20 | $9.00 | $9.04 | 204,700 | — | — |
| 1995-11-17 | $9.63 | $9.67 | 164,900 | — | — |
| 1995-11-16 | $9.75 | $9.79 | 10,200 | — | — |
| 1995-11-15 | $9.88 | $9.92 | 2,000 | — | — |
| 1995-11-14 | $9.75 | $9.79 | 23,500 | — | — |
| 1995-11-13 | $9.88 | $9.92 | 12,200 | — | — |
| 1995-11-10 | $9.88 | $9.92 | 16,800 | — | — |
| 1995-11-09 | $9.88 | $9.92 | 2,600 | — | — |
| 1995-11-08 | $9.75 | $9.79 | 35,600 | — | — |
| 1995-11-07 | $9.75 | $9.79 | 7,800 | — | — |
| 1995-11-06 | $9.88 | $9.92 | 14,300 | — | — |
| 1995-11-03 | $9.88 | $9.92 | 800 | — | — |
| 1995-11-02 | $9.88 | $9.92 | 25,400 | — | — |
| 1995-11-01 | $10.00 | $10.04 | 114,300 | — | — |
| 1995-10-31 | $10.00 | $10.04 | 130,200 | — | — |
| 1995-10-30 | $10.75 | $10.80 | 197,100 | — | — |
| 1995-10-27 | $11.63 | $11.67 | 133,200 | — | — |
| 1995-10-26 | $12.00 | $12.05 | 80,400 | — | — |
| 1995-10-25 | $12.13 | $12.18 | 1,000 | — | — |
| 1995-10-24 | $12.13 | $12.18 | 7,400 | — | — |
| 1995-10-23 | $12.25 | $12.30 | 192,700 | — | — |
| 1995-10-20 | $12.38 | $12.43 | 5,700 | — | — |
| 1995-10-19 | $12.13 | $12.18 | 24,900 | — | — |
| 1995-10-18 | $12.25 | $12.30 | 60,800 | — | — |
| 1995-10-17 | $12.25 | $12.30 | 12,600 | — | — |
| 1995-10-16 | $12.13 | $12.18 | 4,700 | — | — |
| 1995-10-13 | $12.13 | $12.18 | 2,000 | — | — |
| 1995-10-12 | $12.13 | $12.18 | 2,000 | — | — |
| 1995-10-11 | $12.13 | $12.18 | 500 | — | — |
| 1995-10-10 | $12.00 | $12.05 | 8,500 | — | — |
| 1995-10-09 | $12.38 | $12.43 | 200 | — | — |
| 1995-10-06 | $12.50 | $12.55 | 3,900 | — | — |
| 1995-10-05 | $12.63 | $12.68 | 6,500 | — | — |
| 1995-10-04 | $12.63 | $12.68 | 4,000 | — | — |
| 1995-10-03 | $12.75 | $12.80 | 1,600 | — | — |
| 1995-10-02 | $12.63 | $12.68 | 35,000 | — | — |
| 1995-09-29 | $12.25 | $12.30 | 16,400 | — | — |
| 1995-09-28 | $12.25 | $12.30 | 79,900 | — | — |
| 1995-09-27 | $12.38 | $12.43 | 4,700 | — | — |
| 1995-09-26 | $12.75 | $12.80 | 3,500 | — | — |
| 1995-09-25 | $12.88 | $12.93 | 29,500 | — | — |
| 1995-09-22 | $13.25 | $13.31 | 2,200 | — | — |
| 1995-09-21 | $13.13 | $13.18 | 62,500 | — | — |
| 1995-09-20 | $13.50 | $13.56 | 53,300 | — | — |
| 1995-09-19 | $12.50 | $12.55 | 7,500 | — | — |
| 1995-09-18 | $12.13 | $12.18 | 137,900 | — | — |
| 1995-09-15 | $11.88 | $11.93 | 2,800 | — | — |
| 1995-09-14 | $11.75 | $11.80 | 121,600 | — | — |
| 1995-09-13 | $11.75 | $11.75 | 5,000 | — | — |
| 1995-09-12 | $11.75 | $11.75 | 10,300 | — | — |
| 1995-09-11 | $11.88 | $11.87 | 141,900 | — | — |
| 1995-09-08 | $12.13 | $12.12 | 110,400 | — | — |
| 1995-09-07 | $12.25 | $12.25 | 225,800 | — | — |
| 1995-09-06 | $12.25 | $12.25 | 9,400 | — | — |
| 1995-09-05 | $12.25 | $12.25 | 4,400 | — | — |
| 1995-09-01 | $12.13 | $12.12 | 1,900 | — | — |
| 1995-08-31 | $12.00 | $12.00 | 2,400 | — | — |
| 1995-08-30 | $12.00 | $12.00 | 26,000 | — | — |
| 1995-08-29 | $12.00 | $12.00 | 299,700 | — | — |
| 1995-08-28 | $11.88 | $11.87 | 235,700 | — | — |
| 1995-08-25 | $12.38 | $12.37 | 4,000 | — | — |
| 1995-08-24 | $12.25 | $12.25 | 4,300 | — | — |
| 1995-08-23 | $12.13 | $12.12 | 308,600 | — | — |
| 1995-08-22 | $12.25 | $12.25 | 3,300 | — | — |
| 1995-08-21 | $12.00 | $12.00 | 12,000 | — | — |
| 1995-08-18 | $12.25 | $12.25 | 304,500 | — | — |
| 1995-08-17 | $12.25 | $12.25 | 119,900 | — | — |
| 1995-08-16 | $12.63 | $12.62 | 82,600 | — | — |
| 1995-08-15 | $12.50 | $12.50 | 153,200 | — | — |
| 1995-08-14 | $12.75 | $12.75 | 60,700 | — | — |
| 1995-08-11 | $12.50 | $12.50 | 38,100 | — | — |
| 1995-08-10 | $12.00 | $12.00 | 126,000 | — | — |
| 1995-08-09 | $12.75 | $12.75 | 38,900 | — | — |
| 1995-08-08 | $13.38 | $13.37 | 154,100 | — | — |
| 1995-08-07 | $13.13 | $13.12 | 78,500 | — | — |
| 1995-08-04 | $12.88 | $12.87 | 20,400 | — | — |
| 1995-08-03 | $13.25 | $13.25 | 39,500 | — | — |
| 1995-08-02 | $13.50 | $13.50 | 61,700 | — | — |
| 1995-08-01 | $12.13 | $12.12 | 94,100 | — | — |
| 1995-07-31 | $11.75 | $11.75 | 66,700 | — | — |
| 1995-07-28 | $11.75 | $11.75 | 17,600 | — | — |
| 1995-07-27 | $12.00 | $12.00 | 22,500 | — | — |
| 1995-07-26 | $11.50 | $11.50 | 64,500 | — | — |
| 1995-07-25 | $11.13 | $11.12 | 128,300 | — | — |
| 1995-07-24 | $10.88 | $10.87 | 13,200 | — | — |
| 1995-07-21 | $10.88 | $10.87 | 7,700 | — | — |
| 1995-07-20 | $10.63 | $10.62 | 1,700 | — | — |
| 1995-07-19 | $10.50 | $10.50 | 48,900 | — | — |
| 1995-07-18 | $10.38 | $10.37 | 9,300 | — | — |
| 1995-07-17 | $10.50 | $10.50 | 7,000 | — | — |
| 1995-07-14 | $10.25 | $10.25 | 10,000 | — | — |
| 1995-07-13 | $10.50 | $10.50 | 44,200 | — | — |
| 1995-07-12 | $10.50 | $10.50 | 75,700 | — | — |
| 1995-07-11 | $10.50 | $10.50 | 46,800 | — | — |
| 1995-07-10 | $10.13 | $10.13 | 32,400 | — | — |
| 1995-07-07 | $10.25 | $10.25 | 7,600 | — | — |
| 1995-07-06 | $9.88 | $9.87 | 34,700 | — | — |
| 1995-07-05 | $10.13 | $10.13 | 1,400 | — | — |
| 1995-07-03 | $10.00 | $10.00 | 2,300 | — | — |
| 1995-06-30 | $10.13 | $10.13 | 3,700 | — | — |
| 1995-06-29 | $10.06 | $10.06 | 9,300 | — | — |
| 1995-06-28 | $10.13 | $10.13 | 56,400 | — | — |
| 1995-06-27 | $10.00 | $10.00 | 17,900 | — | — |
| 1995-06-26 | $10.00 | $10.00 | 4,400 | — | — |
| 1995-06-23 | $10.00 | $10.00 | 7,700 | — | — |
| 1995-06-22 | $9.88 | $9.87 | 5,700 | — | — |
| 1995-06-21 | $10.00 | $10.00 | 18,800 | — | — |
| 1995-06-20 | $10.25 | $10.25 | 12,700 | — | — |
| 1995-06-19 | $10.13 | $10.13 | 5,600 | — | — |
| 1995-06-16 | $10.13 | $10.13 | 25,300 | — | — |
| 1995-06-15 | $10.38 | $10.37 | 4,100 | — | — |
| 1995-06-14 | $10.50 | $10.50 | 51,800 | — | — |
| 1995-06-13 | $10.75 | $10.75 | 59,500 | — | — |
| 1995-06-12 | $10.50 | $10.50 | 34,300 | — | — |
| 1995-06-09 | $10.38 | $10.37 | 40,800 | — | — |
| 1995-06-08 | $10.38 | $10.37 | 4,200 | — | — |
| 1995-06-07 | $10.13 | $10.13 | 26,100 | — | — |
| 1995-06-06 | $10.00 | $10.00 | 37,500 | — | — |
| 1995-06-05 | $10.50 | $10.50 | 37,000 | — | — |
| 1995-06-02 | $10.38 | $10.37 | 14,400 | — | — |
| 1995-06-01 | $10.75 | $10.75 | 18,100 | — | — |
| 1995-05-31 | $10.88 | $10.87 | 88,000 | — | — |
| 1995-05-30 | $10.38 | $10.37 | 27,000 | — | — |
| 1995-05-26 | $10.38 | $10.37 | 56,700 | — | — |
| 1995-05-25 | $10.13 | $10.13 | 26,800 | — | — |
| 1995-05-24 | $10.13 | $10.13 | 53,100 | — | — |
| 1995-05-23 | $10.25 | $10.25 | 62,200 | — | — |
| 1995-05-22 | $10.25 | $10.25 | 38,500 | — | — |
| 1995-05-19 | $10.00 | $10.00 | 10,000 | — | — |
| 1995-05-18 | $9.88 | $9.87 | 14,700 | — | — |
| 1995-05-17 | $9.50 | $9.50 | 29,700 | — | — |
| 1995-05-16 | $9.88 | $9.87 | 18,600 | — | — |
| 1995-05-15 | $10.13 | $10.13 | 18,800 | — | — |
| 1995-05-12 | $10.00 | $10.00 | 18,900 | — | — |
| 1995-05-11 | $9.88 | $9.87 | 71,500 | — | — |
| 1995-05-10 | $9.88 | $9.87 | 23,600 | — | — |
| 1995-05-09 | $9.50 | $9.50 | 6,000 | — | — |
| 1995-05-08 | $9.50 | $9.50 | 12,100 | — | — |
| 1995-05-05 | $9.38 | $9.37 | 36,500 | — | — |
| 1995-05-04 | $9.00 | $9.00 | 7,100 | — | — |
| 1995-05-03 | $8.88 | $8.88 | 18,500 | — | — |
| 1995-05-02 | $9.13 | $9.12 | 3,300 | — | — |
| 1995-05-01 | $9.13 | $9.12 | 13,400 | — | — |
| 1995-04-28 | $9.13 | $9.12 | 3,300 | — | — |
| 1995-04-27 | $9.38 | $9.37 | 14,400 | — | — |
| 1995-04-26 | $9.50 | $9.50 | 6,900 | — | — |
| 1995-04-25 | $9.88 | $9.87 | 26,300 | — | — |
| 1995-04-24 | $9.75 | $9.75 | 20,100 | — | — |
| 1995-04-21 | $9.38 | $9.37 | 12,900 | — | — |
| 1995-04-20 | $8.88 | $8.88 | 10,200 | — | — |
| 1995-04-19 | $9.00 | $9.00 | 10,200 | — | — |
| 1995-04-18 | $9.25 | $9.25 | 19,800 | — | — |
| 1995-04-17 | $9.38 | $9.37 | 24,700 | — | — |
| 1995-04-13 | $9.38 | $9.37 | 35,800 | — | — |
| 1995-04-12 | $9.50 | $9.50 | 71,700 | — | — |
| 1995-04-11 | $9.63 | $9.62 | 20,600 | — | — |
| 1995-04-10 | $9.75 | $9.75 | 20,500 | — | — |
| 1995-04-07 | $10.13 | $10.13 | 74,600 | — | — |
| 1995-04-06 | $9.75 | $9.75 | 57,900 | — | — |
| 1995-04-05 | $8.88 | $8.88 | 127,100 | — | — |
| 1995-04-04 | $9.13 | $9.12 | 8,900 | — | — |
| 1995-04-03 | $9.00 | $9.00 | 34,600 | — | — |
| 1995-03-31 | $9.38 | $9.37 | 5,200 | — | — |
| 1995-03-30 | $9.50 | $9.50 | 13,100 | — | — |
| 1995-03-29 | $9.13 | $9.12 | 34,900 | — | — |
| 1995-03-28 | $9.75 | $9.75 | 80,800 | — | — |
| 1995-03-27 | $9.63 | $9.62 | 14,500 | — | — |
| 1995-03-24 | $9.38 | $9.37 | 30,200 | — | — |
| 1995-03-23 | $9.13 | $9.12 | 6,700 | — | — |
| 1995-03-22 | $9.25 | $9.25 | 78,700 | — | — |
| 1995-03-21 | $9.00 | $9.00 | 6,800 | — | — |
| 1995-03-20 | $8.75 | $8.75 | 35,000 | — | — |
| 1995-03-17 | $8.88 | $8.88 | 91,300 | — | — |
| 1995-03-16 | $8.38 | $8.37 | 17,700 | — | — |
| 1995-03-15 | $8.13 | $8.12 | 36,500 | — | — |
| 1995-03-14 | $8.25 | $8.25 | 10,700 | — | — |
| 1995-03-13 | $8.25 | $8.25 | 7,800 | — | — |
| 1995-03-10 | $8.38 | $8.37 | 34,800 | — | — |
| 1995-03-09 | $7.88 | $7.87 | 54,800 | — | — |
| 1995-03-08 | $7.75 | $7.75 | 416,300 | — | — |
| 1995-03-07 | $8.38 | $8.37 | 6,100 | — | — |
| 1995-03-06 | $8.63 | $8.62 | 122,000 | — | — |
| 1995-03-03 | $8.88 | $8.88 | 15,900 | — | — |
| 1995-03-02 | $9.00 | $9.00 | 11,400 | — | — |
| 1995-03-01 | $8.88 | $8.88 | 12,100 | — | — |
| 1995-02-28 | $8.50 | $8.50 | 10,200 | — | — |
| 1995-02-27 | $8.50 | $8.50 | 3,500 | — | — |
| 1995-02-24 | $8.63 | $8.62 | 15,100 | — | — |
| 1995-02-23 | $8.38 | $8.37 | 43,100 | — | — |
| 1995-02-22 | $7.75 | $7.75 | 10,200 | — | — |
| 1995-02-21 | $8.00 | $8.00 | 13,600 | — | — |
| 1995-02-17 | $8.25 | $8.25 | 29,400 | — | — |
| 1995-02-16 | $9.00 | $9.00 | 19,800 | — | — |
| 1995-02-15 | $9.38 | $9.37 | 7,900 | — | — |
| 1995-02-14 | $9.38 | $9.37 | 1,600 | — | — |
| 1995-02-13 | $9.50 | $9.50 | 9,200 | — | — |
| 1995-02-10 | $9.38 | $9.37 | 4,000 | — | — |
| 1995-02-09 | $9.50 | $9.50 | 18,300 | — | — |
| 1995-02-08 | $9.25 | $9.25 | 3,100 | — | — |
| 1995-02-07 | $9.38 | $9.37 | 9,100 | — | — |
| 1995-02-06 | $9.25 | $9.25 | 15,300 | — | — |
| 1995-02-03 | $9.38 | $9.37 | 23,800 | — | — |
| 1995-02-02 | $9.25 | $9.25 | 8,100 | — | — |
| 1995-02-01 | $9.25 | $9.25 | 21,300 | — | — |
| 1995-01-31 | $9.25 | $9.25 | 15,900 | — | — |
| 1995-01-30 | $9.38 | $9.37 | 12,200 | — | — |
| 1995-01-27 | $9.50 | $9.50 | 11,900 | — | — |
| 1995-01-26 | $9.50 | $9.50 | 43,700 | — | — |
| 1995-01-25 | $9.38 | $9.37 | 31,800 | — | — |
| 1995-01-24 | $9.38 | $9.37 | 22,800 | — | — |
| 1995-01-23 | $9.38 | $9.37 | 19,800 | — | — |
| 1995-01-20 | $9.63 | $9.62 | 34,600 | — | — |
| 1995-01-19 | $9.38 | $9.37 | 27,900 | — | — |
| 1995-01-18 | $9.50 | $9.50 | 52,300 | — | — |
| 1995-01-17 | $9.50 | $9.50 | 8,500 | — | — |
| 1995-01-16 | $9.63 | $9.62 | 20,900 | — | — |
| 1995-01-13 | $9.50 | $9.50 | 409,900 | — | — |
| 1995-01-12 | $9.75 | $9.75 | 122,600 | — | — |
| 1995-01-11 | $9.50 | $9.50 | 228,900 | — | — |
| 1995-01-10 | $9.25 | $9.25 | 217,700 | — | — |
| 1995-01-09 | $9.63 | $9.62 | 136,100 | — | — |
| 1995-01-06 | $10.00 | $10.00 | 261,800 | — | — |
| 1995-01-05 | $10.00 | $10.00 | 42,100 | — | — |
| 1995-01-04 | $10.13 | $10.13 | 18,900 | — | — |
| 1995-01-03 | $10.00 | $10.00 | 26,100 | — | — |