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
- 1987-06-02 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 | $7.00 | $7.00 | 307,800 | — | — |
| 1995-12-28 | $7.00 | $7.00 | 300,300 | — | — |
| 1995-12-27 | $7.00 | $7.00 | 280,600 | — | — |
| 1995-12-26 | $7.25 | $7.25 | 200,100 | — | — |
| 1995-12-22 | $7.25 | $7.25 | 143,800 | — | — |
| 1995-12-21 | $7.25 | $7.25 | 120,400 | — | — |
| 1995-12-20 | $7.50 | $7.50 | 96,000 | — | — |
| 1995-12-19 | $7.31 | $7.31 | 190,600 | — | — |
| 1995-12-18 | $7.38 | $7.38 | 88,200 | — | — |
| 1995-12-15 | $7.73 | $7.73 | 207,800 | — | — |
| 1995-12-14 | $7.50 | $7.50 | 150,500 | — | — |
| 1995-12-13 | $7.75 | $7.75 | 140,400 | — | — |
| 1995-12-12 | $7.38 | $7.38 | 100,800 | — | — |
| 1995-12-11 | $7.38 | $7.38 | 110,900 | — | — |
| 1995-12-08 | $7.50 | $7.50 | 164,500 | — | — |
| 1995-12-07 | $7.25 | $7.25 | 95,900 | — | — |
| 1995-12-06 | $7.50 | $7.50 | 140,300 | — | — |
| 1995-12-05 | $7.63 | $7.63 | 154,600 | — | — |
| 1995-12-04 | $7.63 | $7.63 | 139,400 | — | — |
| 1995-12-01 | $7.88 | $7.88 | 35,400 | — | — |
| 1995-11-30 | $7.88 | $7.88 | 132,400 | — | — |
| 1995-11-29 | $7.88 | $7.88 | 178,400 | — | — |
| 1995-11-28 | $7.88 | $7.88 | 45,200 | — | — |
| 1995-11-27 | $7.88 | $7.88 | 88,900 | — | — |
| 1995-11-24 | $7.88 | $7.88 | 26,400 | — | — |
| 1995-11-22 | $7.75 | $7.75 | 43,500 | — | — |
| 1995-11-21 | $7.63 | $7.63 | 93,300 | — | — |
| 1995-11-20 | $7.88 | $7.88 | 101,100 | — | — |
| 1995-11-17 | $7.75 | $7.75 | 126,600 | — | — |
| 1995-11-16 | $8.00 | $8.00 | 62,300 | — | — |
| 1995-11-15 | $7.88 | $7.88 | 33,800 | — | — |
| 1995-11-14 | $7.75 | $7.75 | 58,800 | — | — |
| 1995-11-13 | $8.00 | $8.00 | 67,200 | — | — |
| 1995-11-10 | $8.38 | $8.38 | 117,800 | — | — |
| 1995-11-09 | $8.63 | $8.63 | 177,400 | — | — |
| 1995-11-08 | $8.36 | $8.36 | 162,100 | — | — |
| 1995-11-07 | $8.13 | $8.13 | 63,300 | — | — |
| 1995-11-06 | $7.75 | $7.75 | 29,100 | — | — |
| 1995-11-03 | $7.64 | $7.64 | 55,200 | — | — |
| 1995-11-02 | $7.50 | $7.50 | 279,700 | — | — |
| 1995-11-01 | $7.13 | $7.13 | 198,700 | — | — |
| 1995-10-31 | $6.89 | $6.89 | 71,600 | — | — |
| 1995-10-30 | $6.88 | $6.88 | 60,000 | — | — |
| 1995-10-27 | $7.00 | $7.00 | 59,700 | — | — |
| 1995-10-26 | $6.88 | $6.88 | 100,600 | — | — |
| 1995-10-25 | $6.89 | $6.89 | 29,000 | — | — |
| 1995-10-24 | $7.00 | $7.00 | 54,000 | — | — |
| 1995-10-23 | $7.00 | $7.00 | 79,800 | — | — |
| 1995-10-20 | $7.02 | $7.02 | 46,500 | — | — |
| 1995-10-19 | $7.00 | $7.00 | 98,300 | — | — |
| 1995-10-18 | $7.25 | $7.25 | 165,600 | — | — |
| 1995-10-17 | $7.25 | $7.25 | 86,300 | — | — |
| 1995-10-16 | $7.25 | $7.25 | 81,400 | — | — |
| 1995-10-13 | $6.88 | $6.88 | 48,600 | — | — |
| 1995-10-12 | $6.98 | $6.98 | 100,600 | — | — |
| 1995-10-11 | $7.06 | $7.06 | 51,900 | — | — |
| 1995-10-10 | $6.94 | $6.94 | 123,500 | — | — |
| 1995-10-09 | $7.13 | $7.13 | 66,700 | — | — |
| 1995-10-06 | $7.25 | $7.25 | 84,000 | — | — |
| 1995-10-05 | $7.11 | $7.11 | 409,800 | — | — |
| 1995-10-04 | $7.38 | $7.38 | 59,900 | — | — |
| 1995-10-03 | $7.27 | $7.27 | 94,300 | — | — |
| 1995-10-02 | $7.50 | $7.50 | 112,100 | — | — |
| 1995-09-29 | $7.75 | $7.75 | 35,100 | — | — |
| 1995-09-28 | $7.63 | $7.63 | 129,000 | — | — |
| 1995-09-27 | $7.38 | $7.38 | 245,200 | — | — |
| 1995-09-26 | $7.75 | $7.75 | 31,700 | — | — |
| 1995-09-25 | $8.00 | $8.00 | 51,000 | — | — |
| 1995-09-22 | $8.00 | $8.00 | 89,600 | — | — |
| 1995-09-21 | $8.00 | $8.00 | 97,000 | — | — |
| 1995-09-20 | $8.13 | $8.13 | 182,100 | — | — |
| 1995-09-19 | $8.00 | $8.00 | 46,300 | — | — |
| 1995-09-18 | $8.00 | $8.00 | 79,800 | — | — |
| 1995-09-15 | $8.00 | $8.00 | 101,700 | — | — |
| 1995-09-14 | $7.88 | $7.88 | 221,100 | — | — |
| 1995-09-13 | $8.19 | $8.19 | 120,400 | — | — |
| 1995-09-12 | $8.13 | $8.13 | 112,500 | — | — |
| 1995-09-11 | $8.50 | $8.50 | 102,500 | — | — |
| 1995-09-08 | $8.25 | $8.25 | 85,400 | — | — |
| 1995-09-07 | $8.25 | $8.25 | 94,300 | — | — |
| 1995-09-06 | $8.38 | $8.38 | 170,400 | — | — |
| 1995-09-05 | $8.31 | $8.31 | 109,300 | — | — |
| 1995-09-01 | $8.44 | $8.44 | 102,800 | — | — |
| 1995-08-31 | $8.63 | $8.63 | 276,800 | — | — |
| 1995-08-30 | $8.75 | $8.75 | 56,700 | — | — |
| 1995-08-29 | $8.98 | $8.98 | 198,500 | — | — |
| 1995-08-28 | $8.88 | $8.88 | 69,300 | — | — |
| 1995-08-25 | $8.94 | $8.94 | 49,900 | — | — |
| 1995-08-24 | $9.13 | $9.13 | 64,200 | — | — |
| 1995-08-23 | $9.23 | $9.23 | 47,400 | — | — |
| 1995-08-22 | $9.00 | $9.00 | 129,800 | — | — |
| 1995-08-21 | $9.13 | $9.13 | 184,300 | — | — |
| 1995-08-18 | $9.02 | $9.02 | 45,200 | — | — |
| 1995-08-17 | $9.00 | $9.00 | 79,900 | — | — |
| 1995-08-16 | $9.00 | $9.00 | 109,100 | — | — |
| 1995-08-15 | $9.50 | $9.50 | 143,600 | — | — |
| 1995-08-14 | $9.38 | $9.38 | 109,400 | — | — |
| 1995-08-11 | $9.38 | $9.38 | 101,900 | — | — |
| 1995-08-10 | $9.63 | $9.63 | 68,400 | — | — |
| 1995-08-09 | $9.25 | $9.25 | 45,000 | — | — |
| 1995-08-08 | $9.38 | $9.38 | 103,100 | — | — |
| 1995-08-07 | $9.52 | $9.52 | 57,900 | — | — |
| 1995-08-04 | $9.88 | $9.88 | 239,800 | — | — |
| 1995-08-03 | $9.50 | $9.50 | 119,100 | — | — |
| 1995-08-02 | $9.38 | $9.38 | 250,900 | — | — |
| 1995-08-01 | $9.63 | $9.63 | 233,400 | — | — |
| 1995-07-31 | $9.25 | $9.25 | 67,500 | — | — |
| 1995-07-28 | $9.13 | $9.13 | 72,800 | — | — |
| 1995-07-27 | $9.06 | $9.06 | 38,900 | — | — |
| 1995-07-26 | $9.00 | $9.00 | 136,500 | — | — |
| 1995-07-25 | $9.13 | $9.13 | 110,400 | — | — |
| 1995-07-24 | $9.23 | $9.23 | 62,500 | — | — |
| 1995-07-21 | $9.00 | $9.00 | 110,300 | — | — |
| 1995-07-20 | $9.13 | $9.13 | 62,700 | — | — |
| 1995-07-19 | $9.00 | $9.00 | 151,600 | — | — |
| 1995-07-18 | $9.38 | $9.38 | 106,100 | — | — |
| 1995-07-17 | $9.63 | $9.63 | 133,800 | — | — |
| 1995-07-14 | $9.88 | $9.88 | 76,700 | — | — |
| 1995-07-13 | $9.75 | $9.75 | 141,600 | — | — |
| 1995-07-12 | $9.63 | $9.63 | 301,300 | — | — |
| 1995-07-11 | $9.38 | $9.38 | 163,800 | — | — |
| 1995-07-10 | $9.38 | $9.38 | 131,600 | — | — |
| 1995-07-07 | $9.50 | $9.50 | 377,000 | — | — |
| 1995-07-06 | $9.23 | $9.23 | 110,500 | — | — |
| 1995-07-05 | $8.88 | $8.88 | 63,500 | — | — |
| 1995-07-03 | $9.00 | $9.00 | 13,300 | — | — |
| 1995-06-30 | $8.88 | $8.88 | 84,400 | — | — |
| 1995-06-29 | $8.98 | $8.98 | 48,500 | — | — |
| 1995-06-28 | $8.64 | $8.64 | 25,500 | — | — |
| 1995-06-27 | $8.63 | $8.63 | 69,200 | — | — |
| 1995-06-26 | $8.88 | $8.88 | 175,600 | — | — |
| 1995-06-23 | $9.25 | $9.25 | 141,900 | — | — |
| 1995-06-22 | $9.13 | $9.13 | 461,800 | — | — |
| 1995-06-21 | $8.75 | $8.75 | 325,600 | — | — |
| 1995-06-20 | $8.25 | $8.25 | 139,100 | — | — |
| 1995-06-19 | $8.38 | $8.38 | 48,500 | — | — |
| 1995-06-16 | $8.50 | $8.50 | 95,300 | — | — |
| 1995-06-15 | $8.50 | $8.50 | 50,900 | — | — |
| 1995-06-14 | $8.63 | $8.63 | 165,600 | — | — |
| 1995-06-13 | $8.50 | $8.50 | 196,700 | — | — |
| 1995-06-12 | $8.63 | $8.63 | 43,900 | — | — |
| 1995-06-09 | $8.50 | $8.50 | 65,700 | — | — |
| 1995-06-08 | $8.38 | $8.38 | 637,600 | — | — |
| 1995-06-07 | $8.25 | $8.25 | 250,100 | — | — |
| 1995-06-06 | $8.50 | $8.50 | 195,300 | — | — |
| 1995-06-05 | $8.63 | $8.63 | 51,200 | — | — |
| 1995-06-02 | $8.50 | $8.50 | 116,100 | — | — |
| 1995-06-01 | $8.50 | $8.50 | 87,400 | — | — |
| 1995-05-31 | $8.75 | $8.75 | 108,400 | — | — |
| 1995-05-30 | $8.75 | $8.75 | 78,000 | — | — |
| 1995-05-26 | $8.75 | $8.75 | 115,000 | — | — |
| 1995-05-25 | $8.81 | $8.81 | 126,700 | — | — |
| 1995-05-24 | $9.00 | $9.00 | 91,400 | — | — |
| 1995-05-23 | $8.88 | $8.88 | 78,800 | — | — |
| 1995-05-22 | $9.00 | $9.00 | 141,300 | — | — |
| 1995-05-19 | $9.00 | $9.00 | 69,000 | — | — |
| 1995-05-18 | $8.88 | $8.88 | 107,100 | — | — |
| 1995-05-17 | $9.38 | $9.38 | 178,500 | — | — |
| 1995-05-16 | $9.00 | $9.00 | 159,800 | — | — |
| 1995-05-15 | $9.00 | $9.00 | 248,900 | — | — |
| 1995-05-12 | $9.38 | $9.38 | 104,100 | — | — |
| 1995-05-11 | $9.38 | $9.38 | 237,200 | — | — |
| 1995-05-10 | $9.38 | $9.38 | 330,400 | — | — |
| 1995-05-09 | $8.88 | $8.88 | 257,200 | — | — |
| 1995-05-08 | $8.50 | $8.50 | 166,900 | — | — |
| 1995-05-05 | $8.75 | $8.75 | 337,100 | — | — |
| 1995-05-04 | $9.19 | $9.19 | 1,587,400 | — | — |
| 1995-05-03 | $11.13 | $11.13 | 640,100 | — | — |
| 1995-05-02 | $10.38 | $10.38 | 211,100 | — | — |
| 1995-05-01 | $10.50 | $10.50 | 205,700 | — | — |
| 1995-04-28 | $10.63 | $10.63 | 395,100 | — | — |
| 1995-04-27 | $10.38 | $10.38 | 363,000 | — | — |
| 1995-04-26 | $10.25 | $10.25 | 442,900 | — | — |
| 1995-04-25 | $10.25 | $10.25 | 880,500 | — | — |
| 1995-04-24 | $9.50 | $9.50 | 334,000 | — | — |
| 1995-04-21 | $9.50 | $9.50 | 461,000 | — | — |
| 1995-04-20 | $9.25 | $9.25 | 153,200 | — | — |
| 1995-04-19 | $9.25 | $9.25 | 91,000 | — | — |
| 1995-04-18 | $9.00 | $9.00 | 151,300 | — | — |
| 1995-04-17 | $9.38 | $9.38 | 158,500 | — | — |
| 1995-04-13 | $9.13 | $9.13 | 179,600 | — | — |
| 1995-04-12 | $9.00 | $9.00 | 339,000 | — | — |
| 1995-04-11 | $9.13 | $9.13 | 149,600 | — | — |
| 1995-04-10 | $9.00 | $9.00 | 67,500 | — | — |
| 1995-04-07 | $8.88 | $8.88 | 124,100 | — | — |
| 1995-04-06 | $9.13 | $9.13 | 279,800 | — | — |
| 1995-04-05 | $8.75 | $8.75 | 113,600 | — | — |
| 1995-04-04 | $8.75 | $8.75 | 137,600 | — | — |
| 1995-04-03 | $8.81 | $8.81 | 109,100 | — | — |
| 1995-03-31 | $9.00 | $9.00 | 99,300 | — | — |
| 1995-03-30 | $9.13 | $9.13 | 195,900 | — | — |
| 1995-03-29 | $9.13 | $9.13 | 683,200 | — | — |
| 1995-03-28 | $8.75 | $8.75 | 213,000 | — | — |
| 1995-03-27 | $8.38 | $8.38 | 151,300 | — | — |
| 1995-03-24 | $8.19 | $8.19 | 138,500 | — | — |
| 1995-03-23 | $8.08 | $8.08 | 172,800 | — | — |
| 1995-03-22 | $7.75 | $7.75 | 36,400 | — | — |
| 1995-03-21 | $7.94 | $7.94 | 142,400 | — | — |
| 1995-03-20 | $7.88 | $7.88 | 45,400 | — | — |
| 1995-03-17 | $7.88 | $7.88 | 72,300 | — | — |
| 1995-03-16 | $7.94 | $7.94 | 65,500 | — | — |
| 1995-03-15 | $8.00 | $8.00 | 106,200 | — | — |
| 1995-03-14 | $8.19 | $8.19 | 140,500 | — | — |
| 1995-03-13 | $7.88 | $7.88 | 47,900 | — | — |
| 1995-03-10 | $8.25 | $8.25 | 160,000 | — | — |
| 1995-03-09 | $8.00 | $8.00 | 121,800 | — | — |
| 1995-03-08 | $8.13 | $8.13 | 238,100 | — | — |
| 1995-03-07 | $8.13 | $8.13 | 198,000 | — | — |
| 1995-03-06 | $8.13 | $8.13 | 172,600 | — | — |
| 1995-03-03 | $8.00 | $8.00 | 205,700 | — | — |
| 1995-03-02 | $8.38 | $8.38 | 211,800 | — | — |
| 1995-03-01 | $8.13 | $8.13 | 253,000 | — | — |
| 1995-02-28 | $8.63 | $8.63 | 196,900 | — | — |
| 1995-02-27 | $8.63 | $8.63 | 612,700 | — | — |
| 1995-02-24 | $8.13 | $8.13 | 79,000 | — | — |
| 1995-02-23 | $8.13 | $8.13 | 115,300 | — | — |
| 1995-02-22 | $7.88 | $7.88 | 94,900 | — | — |
| 1995-02-21 | $7.88 | $7.88 | 102,200 | — | — |
| 1995-02-17 | $8.13 | $8.13 | 122,600 | — | — |
| 1995-02-16 | $8.13 | $8.13 | 177,900 | — | — |
| 1995-02-15 | $8.13 | $8.13 | 137,300 | — | — |
| 1995-02-14 | $7.88 | $7.88 | 119,900 | — | — |
| 1995-02-13 | $8.13 | $8.13 | 256,900 | — | — |
| 1995-02-10 | $8.13 | $8.13 | 216,800 | — | — |
| 1995-02-09 | $8.00 | $8.00 | 133,700 | — | — |
| 1995-02-08 | $8.00 | $8.00 | 227,300 | — | — |
| 1995-02-07 | $8.00 | $8.00 | 257,100 | — | — |
| 1995-02-06 | $7.88 | $7.88 | 94,500 | — | — |
| 1995-02-03 | $7.75 | $7.75 | 275,500 | — | — |
| 1995-02-02 | $8.00 | $8.00 | 572,200 | — | — |
| 1995-02-01 | $7.50 | $7.50 | 63,800 | — | — |
| 1995-01-31 | $7.38 | $7.38 | 48,100 | — | — |
| 1995-01-30 | $7.50 | $7.50 | 128,500 | — | — |
| 1995-01-27 | $7.75 | $7.75 | 200,700 | — | — |
| 1995-01-26 | $7.56 | $7.56 | 171,700 | — | — |
| 1995-01-25 | $7.38 | $7.38 | 83,400 | — | — |
| 1995-01-24 | $7.25 | $7.25 | 129,900 | — | — |
| 1995-01-23 | $7.06 | $7.06 | 173,000 | — | — |
| 1995-01-20 | $7.13 | $7.13 | 78,000 | — | — |
| 1995-01-19 | $7.13 | $7.13 | 83,700 | — | — |
| 1995-01-18 | $7.13 | $7.13 | 99,300 | — | — |
| 1995-01-17 | $7.13 | $7.13 | 169,400 | — | — |
| 1995-01-16 | $7.50 | $7.50 | 113,400 | — | — |
| 1995-01-13 | $7.25 | $7.25 | 92,200 | — | — |
| 1995-01-12 | $7.13 | $7.13 | 86,600 | — | — |
| 1995-01-11 | $7.13 | $7.13 | 53,600 | — | — |
| 1995-01-10 | $7.38 | $7.38 | 137,200 | — | — |
| 1995-01-09 | $7.50 | $7.50 | 114,900 | — | — |
| 1995-01-06 | $7.50 | $7.50 | 156,000 | — | — |
| 1995-01-05 | $7.38 | $7.38 | 198,800 | — | — |
| 1995-01-04 | $7.25 | $7.25 | 119,800 | — | — |
| 1995-01-03 | $7.00 | $7.00 | 131,200 | — | — |