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
- 1994-09-09 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 | $8.96 | $8.96 | 7,200 | — | — |
| 1995-12-28 | $8.96 | $8.96 | 0 | — | — |
| 1995-12-27 | $8.96 | $8.96 | 0 | — | — |
| 1995-12-26 | $8.96 | $8.96 | 13,500 | — | — |
| 1995-12-22 | $9.00 | $9.00 | 0 | — | — |
| 1995-12-21 | $9.00 | $9.00 | 0 | — | — |
| 1995-12-20 | $9.00 | $9.00 | 21,900 | — | — |
| 1995-12-19 | $9.00 | $9.00 | 17,700 | — | — |
| 1995-12-18 | $9.08 | $9.08 | 35,400 | — | — |
| 1995-12-15 | $9.21 | $9.21 | 600 | — | — |
| 1995-12-14 | $9.21 | $9.21 | 0 | — | — |
| 1995-12-13 | $9.21 | $9.21 | 3,600 | — | — |
| 1995-12-12 | $9.25 | $9.25 | 52,500 | — | — |
| 1995-12-11 | $9.38 | $9.38 | 130,200 | — | — |
| 1995-12-08 | $9.38 | $9.38 | 96,900 | — | — |
| 1995-12-07 | $9.42 | $9.42 | 102,600 | — | — |
| 1995-12-06 | $8.25 | $8.25 | 44,100 | — | — |
| 1995-12-05 | $8.08 | $8.08 | 1,200 | — | — |
| 1995-12-04 | $8.08 | $8.08 | 900 | — | — |
| 1995-12-01 | $8.08 | $8.08 | 42,900 | — | — |
| 1995-11-30 | $8.00 | $8.00 | 1,800 | — | — |
| 1995-11-29 | $7.75 | $7.75 | 11,100 | — | — |
| 1995-11-28 | $7.92 | $7.92 | 37,800 | — | — |
| 1995-11-27 | $8.00 | $8.00 | 12,900 | — | — |
| 1995-11-24 | $7.79 | $7.79 | 0 | — | — |
| 1995-11-22 | $7.79 | $7.79 | 601,500 | — | — |
| 1995-11-21 | $7.75 | $7.75 | 13,500 | — | — |
| 1995-11-20 | $7.96 | $7.96 | 0 | — | — |
| 1995-11-17 | $7.96 | $7.96 | 2,100 | — | — |
| 1995-11-16 | $8.13 | $8.13 | 4,800 | — | — |
| 1995-11-15 | $8.13 | $8.13 | 600 | — | — |
| 1995-11-14 | $7.92 | $7.92 | 19,800 | — | — |
| 1995-11-13 | $7.79 | $7.79 | 2,100 | — | — |
| 1995-11-10 | $7.79 | $7.79 | 2,700 | — | — |
| 1995-11-09 | $7.79 | $7.79 | 2,400 | — | — |
| 1995-11-08 | $8.13 | $8.13 | 600 | — | — |
| 1995-11-07 | $7.83 | $7.83 | 28,500 | — | — |
| 1995-11-06 | $8.13 | $8.13 | 21,900 | — | — |
| 1995-11-03 | $7.83 | $7.83 | 1,200 | — | — |
| 1995-11-02 | $7.83 | $7.83 | 0 | — | — |
| 1995-11-01 | $7.83 | $7.83 | 16,800 | — | — |
| 1995-10-31 | $8.00 | $8.00 | 1,500 | — | — |
| 1995-10-30 | $7.83 | $7.83 | 0 | — | — |
| 1995-10-27 | $7.83 | $7.83 | 12,600 | — | — |
| 1995-10-26 | $8.13 | $8.13 | 18,900 | — | — |
| 1995-10-25 | $8.17 | $8.17 | 11,100 | — | — |
| 1995-10-24 | $7.88 | $7.88 | 163,500 | — | — |
| 1995-10-23 | $8.58 | $8.58 | 3,600 | — | — |
| 1995-10-20 | $8.83 | $8.83 | 3,000 | — | — |
| 1995-10-19 | $8.67 | $8.67 | 1,200 | — | — |
| 1995-10-18 | $8.75 | $8.75 | 13,800 | — | — |
| 1995-10-17 | $8.83 | $8.83 | 600 | — | — |
| 1995-10-16 | $8.75 | $8.75 | 9,300 | — | — |
| 1995-10-13 | $8.75 | $8.75 | 26,400 | — | — |
| 1995-10-12 | $8.63 | $8.63 | 12,000 | — | — |
| 1995-10-11 | $8.67 | $8.67 | 8,100 | — | — |
| 1995-10-10 | $8.71 | $8.71 | 8,100 | — | — |
| 1995-10-09 | $8.75 | $8.75 | 7,200 | — | — |
| 1995-10-06 | $8.88 | $8.88 | 6,300 | — | — |
| 1995-10-05 | $9.10 | $9.10 | 5,700 | — | — |
| 1995-10-04 | $8.88 | $8.88 | 15,000 | — | — |
| 1995-10-03 | $8.92 | $8.92 | 3,000 | — | — |
| 1995-10-02 | $8.96 | $8.96 | 900 | — | — |
| 1995-09-29 | $8.96 | $8.96 | 19,500 | — | — |
| 1995-09-28 | $8.67 | $8.67 | 300 | — | — |
| 1995-09-27 | $8.67 | $8.67 | 300 | — | — |
| 1995-09-26 | $8.69 | $8.69 | 300 | — | — |
| 1995-09-25 | $8.73 | $8.73 | 15,600 | — | — |
| 1995-09-22 | $8.75 | $8.75 | 16,500 | — | — |
| 1995-09-21 | $8.96 | $8.96 | 23,400 | — | — |
| 1995-09-20 | $9.33 | $9.33 | 8,100 | — | — |
| 1995-09-19 | $9.42 | $9.42 | 3,600 | — | — |
| 1995-09-18 | $9.42 | $9.42 | 5,100 | — | — |
| 1995-09-15 | $9.42 | $9.42 | 600 | — | — |
| 1995-09-14 | $9.50 | $9.50 | 13,500 | — | — |
| 1995-09-13 | $9.65 | $9.65 | 0 | — | — |
| 1995-09-12 | $9.65 | $9.65 | 6,000 | — | — |
| 1995-09-11 | $9.75 | $9.75 | 8,100 | — | — |
| 1995-09-08 | $9.75 | $9.75 | 600 | — | — |
| 1995-09-07 | $9.75 | $9.75 | 600 | — | — |
| 1995-09-06 | $9.75 | $9.75 | 5,100 | — | — |
| 1995-09-05 | $9.75 | $9.75 | 600 | — | — |
| 1995-09-01 | $9.75 | $9.75 | 600 | — | — |
| 1995-08-31 | $9.58 | $9.58 | 18,000 | — | — |
| 1995-08-30 | $9.58 | $9.58 | 17,400 | — | — |
| 1995-08-29 | $9.71 | $9.71 | 124,800 | — | — |
| 1995-08-28 | $9.75 | $9.75 | 61,800 | — | — |
| 1995-08-25 | $9.83 | $9.83 | 600 | — | — |
| 1995-08-24 | $9.75 | $9.75 | 65,700 | — | — |
| 1995-08-23 | $9.79 | $9.79 | 21,600 | — | — |
| 1995-08-22 | $9.96 | $9.96 | 10,500 | — | — |
| 1995-08-21 | $10.00 | $10.00 | 120,900 | — | — |
| 1995-08-18 | $10.00 | $10.00 | 133,800 | — | — |
| 1995-08-17 | $9.08 | $9.08 | 6,900 | — | — |
| 1995-08-16 | $9.08 | $9.08 | 3,900 | — | — |
| 1995-08-15 | $8.92 | $8.92 | 12,600 | — | — |
| 1995-08-14 | $9.08 | $9.08 | 4,500 | — | — |
| 1995-08-11 | $9.08 | $9.08 | 13,500 | — | — |
| 1995-08-10 | $9.42 | $9.42 | 5,400 | — | — |
| 1995-08-09 | $9.54 | $9.54 | 600 | — | — |
| 1995-08-08 | $9.71 | $9.71 | 1,200 | — | — |
| 1995-08-07 | $9.71 | $9.71 | 300 | — | — |
| 1995-08-04 | $9.50 | $9.50 | 900 | — | — |
| 1995-08-03 | $9.50 | $9.50 | 11,400 | — | — |
| 1995-08-02 | $9.38 | $9.38 | 2,700 | — | — |
| 1995-08-01 | $9.38 | $9.38 | 9,000 | — | — |
| 1995-07-31 | $9.67 | $9.67 | 35,700 | — | — |
| 1995-07-28 | $9.42 | $9.42 | 36,900 | — | — |
| 1995-07-27 | $9.50 | $9.50 | 36,600 | — | — |
| 1995-07-26 | $8.92 | $8.92 | 8,400 | — | — |
| 1995-07-25 | $9.04 | $9.04 | 71,700 | — | — |
| 1995-07-24 | $8.71 | $8.71 | 84,000 | — | — |
| 1995-07-21 | $8.33 | $8.33 | 28,800 | — | — |
| 1995-07-20 | $8.50 | $8.50 | 6,300 | — | — |
| 1995-07-19 | $8.50 | $8.50 | 36,300 | — | — |
| 1995-07-18 | $8.58 | $8.58 | 57,300 | — | — |
| 1995-07-17 | $8.83 | $8.83 | 208,800 | — | — |
| 1995-07-14 | $8.00 | $8.00 | 20,100 | — | — |
| 1995-07-13 | $7.83 | $7.83 | 15,300 | — | — |
| 1995-07-12 | $7.83 | $7.83 | 28,200 | — | — |
| 1995-07-11 | $8.00 | $8.00 | 2,100 | — | — |
| 1995-07-10 | $7.83 | $7.83 | 101,700 | — | — |
| 1995-07-07 | $7.75 | $7.75 | 21,900 | — | — |
| 1995-07-06 | $7.46 | $7.46 | 62,700 | — | — |
| 1995-07-05 | $7.67 | $7.67 | 3,300 | — | — |
| 1995-07-03 | $7.63 | $7.63 | 25,500 | — | — |
| 1995-06-30 | $7.67 | $7.67 | 245,700 | — | — |
| 1995-06-29 | $6.83 | $6.83 | 33,600 | — | — |
| 1995-06-28 | $6.67 | $6.67 | 600 | — | — |
| 1995-06-27 | $6.67 | $6.67 | 26,100 | — | — |
| 1995-06-26 | $6.67 | $6.67 | 12,900 | — | — |
| 1995-06-23 | $6.67 | $6.67 | 209,100 | — | — |
| 1995-06-22 | $6.00 | $6.00 | 66,300 | — | — |
| 1995-06-21 | $5.79 | $5.79 | 100,500 | — | — |
| 1995-06-20 | $5.79 | $5.79 | 177,900 | — | — |
| 1995-06-19 | $5.79 | $5.79 | 66,900 | — | — |
| 1995-06-16 | $5.83 | $5.83 | 18,900 | — | — |
| 1995-06-15 | $5.88 | $5.88 | 150,900 | — | — |
| 1995-06-14 | $5.92 | $5.92 | 1,800 | — | — |
| 1995-06-13 | $5.75 | $5.75 | 1,200 | — | — |
| 1995-06-12 | $5.83 | $5.83 | 7,500 | — | — |
| 1995-06-09 | $5.92 | $5.92 | 600 | — | — |
| 1995-06-08 | $5.75 | $5.75 | 17,700 | — | — |
| 1995-06-07 | $5.83 | $5.83 | 21,000 | — | — |
| 1995-06-06 | $5.75 | $5.75 | 15,600 | — | — |
| 1995-06-05 | $5.92 | $5.92 | 7,500 | — | — |
| 1995-06-02 | $5.81 | $5.81 | 304,200 | — | — |
| 1995-06-01 | $5.92 | $5.92 | 7,500 | — | — |
| 1995-05-31 | $6.00 | $6.00 | 4,800 | — | — |
| 1995-05-30 | $5.96 | $5.96 | 10,800 | — | — |
| 1995-05-26 | $5.83 | $5.83 | 20,700 | — | — |
| 1995-05-25 | $5.75 | $5.75 | 657,300 | — | — |
| 1995-05-24 | $5.83 | $5.83 | 4,500 | — | — |
| 1995-05-23 | $5.75 | $5.75 | 5,400 | — | — |
| 1995-05-22 | $5.92 | $5.92 | 600 | — | — |
| 1995-05-19 | $5.92 | $5.92 | 35,100 | — | — |
| 1995-05-18 | $6.04 | $6.04 | 34,200 | — | — |
| 1995-05-17 | $5.88 | $5.88 | 12,000 | — | — |
| 1995-05-16 | $6.00 | $6.00 | 0 | — | — |
| 1995-05-15 | $6.00 | $6.00 | 88,500 | — | — |
| 1995-05-12 | $5.92 | $5.92 | 31,200 | — | — |
| 1995-05-11 | $5.88 | $5.88 | 29,700 | — | — |
| 1995-05-10 | $5.92 | $5.92 | 9,000 | — | — |
| 1995-05-09 | $5.96 | $5.96 | 58,500 | — | — |
| 1995-05-08 | $5.88 | $5.88 | 27,900 | — | — |
| 1995-05-05 | $6.00 | $6.00 | 65,400 | — | — |
| 1995-05-04 | $5.92 | $5.92 | 69,000 | — | — |
| 1995-05-03 | $5.92 | $5.92 | 62,400 | — | — |
| 1995-05-02 | $5.88 | $5.88 | 53,400 | — | — |
| 1995-05-01 | $6.00 | $6.00 | 22,200 | — | — |
| 1995-04-28 | $5.96 | $5.96 | 60,600 | — | — |
| 1995-04-27 | $5.88 | $5.88 | 19,500 | — | — |
| 1995-04-26 | $5.92 | $5.92 | 179,400 | — | — |
| 1995-04-25 | $5.94 | $5.94 | 204,600 | — | — |
| 1995-04-24 | $5.92 | $5.92 | 132,900 | — | — |
| 1995-04-21 | $6.00 | $6.00 | 98,100 | — | — |
| 1995-04-20 | $6.08 | $6.08 | 432,900 | — | — |
| 1995-04-19 | $5.33 | $5.33 | 345,600 | — | — |
| 1995-04-18 | $5.00 | $5.00 | 526,800 | — | — |
| 1995-04-17 | $4.71 | $4.71 | 3,000 | — | — |
| 1995-04-13 | $4.58 | $4.58 | 300 | — | — |
| 1995-04-12 | $4.71 | $4.71 | 900 | — | — |
| 1995-04-11 | $4.65 | $4.65 | 3,000 | — | — |
| 1995-04-10 | $4.65 | $4.65 | 54,000 | — | — |
| 1995-04-07 | $4.58 | $4.58 | 0 | — | — |
| 1995-04-06 | $4.58 | $4.58 | 0 | — | — |
| 1995-04-05 | $4.58 | $4.58 | 0 | — | — |
| 1995-04-04 | $4.58 | $4.58 | 25,800 | — | — |
| 1995-04-03 | $4.71 | $4.71 | 0 | — | — |
| 1995-03-31 | $4.71 | $4.71 | 32,100 | — | — |
| 1995-03-30 | $4.58 | $4.58 | 70,500 | — | — |
| 1995-03-29 | $4.71 | $4.71 | 0 | — | — |
| 1995-03-28 | $4.71 | $4.71 | 0 | — | — |
| 1995-03-27 | $4.71 | $4.71 | 0 | — | — |
| 1995-03-24 | $4.71 | $4.71 | 6,300 | — | — |
| 1995-03-23 | $4.54 | $4.54 | 0 | — | — |
| 1995-03-22 | $4.54 | $4.54 | 0 | — | — |
| 1995-03-21 | $4.54 | $4.54 | 9,000 | — | — |
| 1995-03-20 | $4.52 | $4.52 | 45,000 | — | — |
| 1995-03-17 | $4.50 | $4.50 | 58,500 | — | — |
| 1995-03-16 | $4.63 | $4.63 | 4,200 | — | — |
| 1995-03-15 | $4.67 | $4.67 | 0 | — | — |
| 1995-03-14 | $4.67 | $4.67 | 600 | — | — |
| 1995-03-13 | $4.63 | $4.63 | 5,400 | — | — |
| 1995-03-10 | $4.58 | $4.58 | 0 | — | — |
| 1995-03-09 | $4.58 | $4.58 | 15,000 | — | — |
| 1995-03-08 | $4.67 | $4.67 | 0 | — | — |
| 1995-03-07 | $4.67 | $4.67 | 12,300 | — | — |
| 1995-03-06 | $4.63 | $4.63 | 0 | — | — |
| 1995-03-03 | $4.63 | $4.63 | 197,100 | — | — |
| 1995-03-02 | $4.67 | $4.67 | 3,900 | — | — |
| 1995-03-01 | $4.58 | $4.58 | 33,600 | — | — |
| 1995-02-28 | $4.71 | $4.71 | 84,600 | — | — |
| 1995-02-27 | $4.67 | $4.67 | 0 | — | — |
| 1995-02-24 | $4.67 | $4.67 | 23,700 | — | — |
| 1995-02-23 | $4.63 | $4.63 | 7,500 | — | — |
| 1995-02-22 | $4.58 | $4.58 | 1,500 | — | — |
| 1995-02-21 | $4.67 | $4.67 | 9,000 | — | — |
| 1995-02-17 | $4.67 | $4.67 | 2,100 | — | — |
| 1995-02-16 | $4.67 | $4.67 | 81,000 | — | — |
| 1995-02-15 | $4.71 | $4.71 | 100,500 | — | — |
| 1995-02-14 | $4.67 | $4.67 | 9,900 | — | — |
| 1995-02-13 | $4.58 | $4.58 | 15,900 | — | — |
| 1995-02-10 | $4.67 | $4.67 | 75,000 | — | — |
| 1995-02-09 | $4.58 | $4.58 | 0 | — | — |
| 1995-02-08 | $4.58 | $4.58 | 6,000 | — | — |
| 1995-02-07 | $4.58 | $4.58 | 3,600 | — | — |
| 1995-02-06 | $4.58 | $4.58 | 0 | — | — |
| 1995-02-03 | $4.58 | $4.58 | 0 | — | — |
| 1995-02-02 | $4.58 | $4.58 | 0 | — | — |
| 1995-02-01 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-31 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-30 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-27 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-26 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-25 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-24 | $4.58 | $4.58 | 0 | — | — |
| 1995-01-23 | $4.58 | $4.58 | 3,000 | — | — |
| 1995-01-20 | $4.50 | $4.50 | 0 | — | — |
| 1995-01-19 | $4.50 | $4.50 | 15,900 | — | — |
| 1995-01-18 | $4.50 | $4.50 | 36,000 | — | — |
| 1995-01-17 | $4.50 | $4.50 | 7,200 | — | — |
| 1995-01-16 | $4.50 | $4.50 | 0 | — | — |
| 1995-01-13 | $4.50 | $4.50 | 12,000 | — | — |
| 1995-01-12 | $4.50 | $4.50 | 10,800 | — | — |
| 1995-01-11 | $4.50 | $4.50 | 8,400 | — | — |
| 1995-01-10 | $4.50 | $4.50 | 0 | — | — |
| 1995-01-09 | $4.50 | $4.50 | 2,700 | — | — |
| 1995-01-06 | $4.33 | $4.33 | 1,500 | — | — |
| 1995-01-05 | $4.33 | $4.33 | 0 | — | — |
| 1995-01-04 | $4.33 | $4.33 | 0 | — | — |
| 1995-01-03 | $4.33 | $4.33 | 300 | — | — |