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 | $7.50 | $9.27 | 216,800 | — | — |
| 1995-12-28 | $7.53 | $9.31 | 83,200 | — | — |
| 1995-12-27 | $7.41 | $9.15 | 890,400 | — | — |
| 1995-12-26 | $7.47 | $9.19 | 76,800 | — | — |
| 1995-12-22 | $7.50 | $9.22 | 64,000 | — | — |
| 1995-12-21 | $7.47 | $9.19 | 274,400 | — | — |
| 1995-12-20 | $7.41 | $9.11 | 65,600 | — | — |
| 1995-12-19 | $7.50 | $9.22 | 306,800 | — | — |
| 1995-12-18 | $7.56 | $9.30 | 83,200 | — | — |
| 1995-12-15 | $7.66 | $9.42 | 770,000 | — | — |
| 1995-12-14 | $7.78 | $9.57 | 338,800 | — | — |
| 1995-12-13 | $7.56 | $9.30 | 282,000 | — | — |
| 1995-12-12 | $7.38 | $9.07 | 44,800 | — | — |
| 1995-12-11 | $7.34 | $9.03 | 82,400 | — | — |
| 1995-12-08 | $7.41 | $9.11 | 85,600 | — | — |
| 1995-12-07 | $7.28 | $8.96 | 230,400 | — | — |
| 1995-12-06 | $7.38 | $9.07 | 958,800 | — | — |
| 1995-12-05 | $7.31 | $8.99 | 647,200 | — | — |
| 1995-12-04 | $7.28 | $8.96 | 199,600 | — | — |
| 1995-12-01 | $7.38 | $9.07 | 248,800 | — | — |
| 1995-11-30 | $7.19 | $8.84 | 177,600 | — | — |
| 1995-11-29 | $7.19 | $8.84 | 70,000 | — | — |
| 1995-11-28 | $7.19 | $8.84 | 157,600 | — | — |
| 1995-11-27 | $7.19 | $8.84 | 73,600 | — | — |
| 1995-11-24 | $7.25 | $8.92 | 78,400 | — | — |
| 1995-11-22 | $7.19 | $8.84 | 120,000 | — | — |
| 1995-11-21 | $7.31 | $8.99 | 139,600 | — | — |
| 1995-11-20 | $7.31 | $8.99 | 313,600 | — | — |
| 1995-11-17 | $7.41 | $9.11 | 242,400 | — | — |
| 1995-11-16 | $7.25 | $8.92 | 154,000 | — | — |
| 1995-11-15 | $7.41 | $9.11 | 125,600 | — | — |
| 1995-11-14 | $7.25 | $8.92 | 301,600 | — | — |
| 1995-11-13 | $7.38 | $9.07 | 78,000 | — | — |
| 1995-11-10 | $7.16 | $8.80 | 124,400 | — | — |
| 1995-11-09 | $7.09 | $8.72 | 185,600 | — | — |
| 1995-11-08 | $7.19 | $8.84 | 224,400 | — | — |
| 1995-11-07 | $7.13 | $8.76 | 215,200 | — | — |
| 1995-11-06 | $7.31 | $8.99 | 158,000 | — | — |
| 1995-11-03 | $7.31 | $8.99 | 111,200 | — | — |
| 1995-11-02 | $7.31 | $8.99 | 277,200 | — | — |
| 1995-11-01 | $7.31 | $8.99 | 535,200 | — | — |
| 1995-10-31 | $7.25 | $8.92 | 190,000 | — | — |
| 1995-10-30 | $7.28 | $8.96 | 226,400 | — | — |
| 1995-10-27 | $7.34 | $9.03 | 165,600 | — | — |
| 1995-10-26 | $7.19 | $8.84 | 210,800 | — | — |
| 1995-10-25 | $7.09 | $8.72 | 194,800 | — | — |
| 1995-10-24 | $6.94 | $8.53 | 122,800 | — | — |
| 1995-10-23 | $6.94 | $8.53 | 106,400 | — | — |
| 1995-10-20 | $7.00 | $8.61 | 259,600 | — | — |
| 1995-10-19 | $7.06 | $8.69 | 302,000 | — | — |
| 1995-10-18 | $6.91 | $8.49 | 138,000 | — | — |
| 1995-10-17 | $6.88 | $8.46 | 110,000 | — | — |
| 1995-10-16 | $6.91 | $8.49 | 52,000 | — | — |
| 1995-10-13 | $7.00 | $8.61 | 389,600 | — | — |
| 1995-10-12 | $7.00 | $8.61 | 288,800 | — | — |
| 1995-10-11 | $6.94 | $8.53 | 170,800 | — | — |
| 1995-10-10 | $6.94 | $8.53 | 248,000 | — | — |
| 1995-10-09 | $6.88 | $8.46 | 22,800 | — | — |
| 1995-10-06 | $6.94 | $8.53 | 126,800 | — | — |
| 1995-10-05 | $6.91 | $8.49 | 291,200 | — | — |
| 1995-10-04 | $6.84 | $8.42 | 133,600 | — | — |
| 1995-10-03 | $6.84 | $8.42 | 160,000 | — | — |
| 1995-10-02 | $6.81 | $8.38 | 258,000 | — | — |
| 1995-09-29 | $6.91 | $8.49 | 308,400 | — | — |
| 1995-09-28 | $6.91 | $8.49 | 273,200 | — | — |
| 1995-09-27 | $6.84 | $8.42 | 146,000 | — | — |
| 1995-09-26 | $6.84 | $8.42 | 110,400 | — | — |
| 1995-09-25 | $6.84 | $8.42 | 121,600 | — | — |
| 1995-09-22 | $6.84 | $8.42 | 179,200 | — | — |
| 1995-09-21 | $6.81 | $8.38 | 40,400 | — | — |
| 1995-09-20 | $6.84 | $8.42 | 134,800 | — | — |
| 1995-09-19 | $6.88 | $8.46 | 96,800 | — | — |
| 1995-09-18 | $6.81 | $8.38 | 442,400 | — | — |
| 1995-09-15 | $6.63 | $8.15 | 573,600 | — | — |
| 1995-09-14 | $6.94 | $8.49 | 117,600 | — | — |
| 1995-09-13 | $6.81 | $8.34 | 221,600 | — | — |
| 1995-09-12 | $6.81 | $8.34 | 169,600 | — | — |
| 1995-09-11 | $6.84 | $8.38 | 174,800 | — | — |
| 1995-09-08 | $6.94 | $8.49 | 238,800 | — | — |
| 1995-09-07 | $6.84 | $8.38 | 220,400 | — | — |
| 1995-09-06 | $6.88 | $8.42 | 359,200 | — | — |
| 1995-09-05 | $6.78 | $8.30 | 94,000 | — | — |
| 1995-09-01 | $6.78 | $8.30 | 114,000 | — | — |
| 1995-08-31 | $6.84 | $8.38 | 402,400 | — | — |
| 1995-08-30 | $6.81 | $8.34 | 87,200 | — | — |
| 1995-08-29 | $6.81 | $8.34 | 82,400 | — | — |
| 1995-08-28 | $6.78 | $8.30 | 75,600 | — | — |
| 1995-08-25 | $6.75 | $8.26 | 34,800 | — | — |
| 1995-08-24 | $6.63 | $8.11 | 249,200 | — | — |
| 1995-08-23 | $6.59 | $8.07 | 208,400 | — | — |
| 1995-08-22 | $6.63 | $8.11 | 169,600 | — | — |
| 1995-08-21 | $6.72 | $8.23 | 188,400 | — | — |
| 1995-08-18 | $6.69 | $8.19 | 95,600 | — | — |
| 1995-08-17 | $6.63 | $8.11 | 120,000 | — | — |
| 1995-08-16 | $6.66 | $8.15 | 154,800 | — | — |
| 1995-08-15 | $6.72 | $8.23 | 146,000 | — | — |
| 1995-08-14 | $6.63 | $8.11 | 58,000 | — | — |
| 1995-08-11 | $6.69 | $8.19 | 118,000 | — | — |
| 1995-08-10 | $6.56 | $8.03 | 186,400 | — | — |
| 1995-08-09 | $6.75 | $8.26 | 126,000 | — | — |
| 1995-08-08 | $6.69 | $8.19 | 57,600 | — | — |
| 1995-08-07 | $6.69 | $8.19 | 154,400 | — | — |
| 1995-08-04 | $6.69 | $8.19 | 272,000 | — | — |
| 1995-08-03 | $6.69 | $8.19 | 131,600 | — | — |
| 1995-08-02 | $6.69 | $8.19 | 896,800 | — | — |
| 1995-08-01 | $6.69 | $8.19 | 168,400 | — | — |
| 1995-07-31 | $6.72 | $8.23 | 195,200 | — | — |
| 1995-07-28 | $6.72 | $8.23 | 107,200 | — | — |
| 1995-07-27 | $6.75 | $8.26 | 470,400 | — | — |
| 1995-07-26 | $6.78 | $8.30 | 195,600 | — | — |
| 1995-07-25 | $6.75 | $8.26 | 94,800 | — | — |
| 1995-07-24 | $6.72 | $8.23 | 234,400 | — | — |
| 1995-07-21 | $6.63 | $8.11 | 527,600 | — | — |
| 1995-07-20 | $6.41 | $7.84 | 188,800 | — | — |
| 1995-07-19 | $6.47 | $7.92 | 368,000 | — | — |
| 1995-07-18 | $6.44 | $7.88 | 242,400 | — | — |
| 1995-07-17 | $6.53 | $8.00 | 189,200 | — | — |
| 1995-07-14 | $6.47 | $7.92 | 398,000 | — | — |
| 1995-07-13 | $6.38 | $7.81 | 129,200 | — | — |
| 1995-07-12 | $6.38 | $7.81 | 382,400 | — | — |
| 1995-07-11 | $6.31 | $7.73 | 201,600 | — | — |
| 1995-07-10 | $6.31 | $7.73 | 160,400 | — | — |
| 1995-07-07 | $6.38 | $7.81 | 178,400 | — | — |
| 1995-07-06 | $6.28 | $7.69 | 218,800 | — | — |
| 1995-07-05 | $6.13 | $7.50 | 147,600 | — | — |
| 1995-07-03 | $6.19 | $7.58 | 56,800 | — | — |
| 1995-06-30 | $6.13 | $7.50 | 195,600 | — | — |
| 1995-06-29 | $6.13 | $7.50 | 128,000 | — | — |
| 1995-06-28 | $6.06 | $7.42 | 159,600 | — | — |
| 1995-06-27 | $6.00 | $7.35 | 184,800 | — | — |
| 1995-06-26 | $6.09 | $7.46 | 76,400 | — | — |
| 1995-06-23 | $6.09 | $7.46 | 167,200 | — | — |
| 1995-06-22 | $6.19 | $7.54 | 228,000 | — | — |
| 1995-06-21 | $6.09 | $7.42 | 310,000 | — | — |
| 1995-06-20 | $6.09 | $7.42 | 105,600 | — | — |
| 1995-06-19 | $6.09 | $7.42 | 580,000 | — | — |
| 1995-06-16 | $6.09 | $7.42 | 510,800 | — | — |
| 1995-06-15 | $6.13 | $7.46 | 146,800 | — | — |
| 1995-06-14 | $6.19 | $7.54 | 188,000 | — | — |
| 1995-06-13 | $6.19 | $7.54 | 136,800 | — | — |
| 1995-06-12 | $6.19 | $7.54 | 303,600 | — | — |
| 1995-06-09 | $6.13 | $7.46 | 594,000 | — | — |
| 1995-06-08 | $6.09 | $7.42 | 588,800 | — | — |
| 1995-06-07 | $6.13 | $7.46 | 385,200 | — | — |
| 1995-06-06 | $6.25 | $7.61 | 305,600 | — | — |
| 1995-06-05 | $6.25 | $7.61 | 852,000 | — | — |
| 1995-06-02 | $6.22 | $7.58 | 196,400 | — | — |
| 1995-06-01 | $6.31 | $7.69 | 262,000 | — | — |
| 1995-05-31 | $6.34 | $7.73 | 371,600 | — | — |
| 1995-05-30 | $6.19 | $7.54 | 96,000 | — | — |
| 1995-05-26 | $6.16 | $7.50 | 115,600 | — | — |
| 1995-05-25 | $6.16 | $7.50 | 359,200 | — | — |
| 1995-05-24 | $6.13 | $7.46 | 257,600 | — | — |
| 1995-05-23 | $6.16 | $7.50 | 404,000 | — | — |
| 1995-05-22 | $6.09 | $7.42 | 107,200 | — | — |
| 1995-05-19 | $6.13 | $7.46 | 270,400 | — | — |
| 1995-05-18 | $6.13 | $7.46 | 208,000 | — | — |
| 1995-05-17 | $6.16 | $7.50 | 300,000 | — | — |
| 1995-05-16 | $6.16 | $7.50 | 252,800 | — | — |
| 1995-05-15 | $6.09 | $7.42 | 509,200 | — | — |
| 1995-05-12 | $5.84 | $7.12 | 298,400 | — | — |
| 1995-05-11 | $5.88 | $7.16 | 262,400 | — | — |
| 1995-05-10 | $5.81 | $7.08 | 312,800 | — | — |
| 1995-05-09 | $5.81 | $7.08 | 152,000 | — | — |
| 1995-05-08 | $5.81 | $7.08 | 319,200 | — | — |
| 1995-05-05 | $5.75 | $7.00 | 120,400 | — | — |
| 1995-05-04 | $5.75 | $7.00 | 473,600 | — | — |
| 1995-05-03 | $5.75 | $7.00 | 478,400 | — | — |
| 1995-05-02 | $5.75 | $7.00 | 213,200 | — | — |
| 1995-05-01 | $5.72 | $6.97 | 143,200 | — | — |
| 1995-04-28 | $5.75 | $7.00 | 220,000 | — | — |
| 1995-04-27 | $5.66 | $6.89 | 230,400 | — | — |
| 1995-04-26 | $5.69 | $6.93 | 173,600 | — | — |
| 1995-04-25 | $5.72 | $6.97 | 509,600 | — | — |
| 1995-04-24 | $5.72 | $6.97 | 126,000 | — | — |
| 1995-04-21 | $5.69 | $6.93 | 435,600 | — | — |
| 1995-04-20 | $5.69 | $6.93 | 287,600 | — | — |
| 1995-04-19 | $5.69 | $6.93 | 192,400 | — | — |
| 1995-04-18 | $5.72 | $6.97 | 976,400 | — | — |
| 1995-04-17 | $5.75 | $7.00 | 557,600 | — | — |
| 1995-04-13 | $5.94 | $7.23 | 215,600 | — | — |
| 1995-04-12 | $5.88 | $7.16 | 194,800 | — | — |
| 1995-04-11 | $5.94 | $7.23 | 77,600 | — | — |
| 1995-04-10 | $5.97 | $7.27 | 124,000 | — | — |
| 1995-04-07 | $6.06 | $7.39 | 98,800 | — | — |
| 1995-04-06 | $6.09 | $7.42 | 197,200 | — | — |
| 1995-04-05 | $6.09 | $7.42 | 152,800 | — | — |
| 1995-04-04 | $6.00 | $7.31 | 165,600 | — | — |
| 1995-04-03 | $6.03 | $7.35 | 106,000 | — | — |
| 1995-03-31 | $6.06 | $7.39 | 221,200 | — | — |
| 1995-03-30 | $6.16 | $7.50 | 120,800 | — | — |
| 1995-03-29 | $6.19 | $7.54 | 343,600 | — | — |
| 1995-03-28 | $6.09 | $7.42 | 96,400 | — | — |
| 1995-03-27 | $6.13 | $7.46 | 143,600 | — | — |
| 1995-03-24 | $6.19 | $7.54 | 803,200 | — | — |
| 1995-03-23 | $6.00 | $7.31 | 190,400 | — | — |
| 1995-03-22 | $5.91 | $7.19 | 126,800 | — | — |
| 1995-03-21 | $5.84 | $7.12 | 386,000 | — | — |
| 1995-03-20 | $5.88 | $7.16 | 122,400 | — | — |
| 1995-03-17 | $5.84 | $7.12 | 361,200 | — | — |
| 1995-03-16 | $5.91 | $7.19 | 237,200 | — | — |
| 1995-03-15 | $5.94 | $7.23 | 310,400 | — | — |
| 1995-03-14 | $5.94 | $7.23 | 122,400 | — | — |
| 1995-03-13 | $5.94 | $7.23 | 241,200 | — | — |
| 1995-03-10 | $5.84 | $7.12 | 142,800 | — | — |
| 1995-03-09 | $5.78 | $7.04 | 202,400 | — | — |
| 1995-03-08 | $5.94 | $7.23 | 400,800 | — | — |
| 1995-03-07 | $5.72 | $6.93 | 428,800 | — | — |
| 1995-03-06 | $5.88 | $7.12 | 229,200 | — | — |
| 1995-03-03 | $5.78 | $7.00 | 155,200 | — | — |
| 1995-03-02 | $5.69 | $6.89 | 195,600 | — | — |
| 1995-03-01 | $5.78 | $7.00 | 195,600 | — | — |
| 1995-02-28 | $5.78 | $7.00 | 504,000 | — | — |
| 1995-02-27 | $5.53 | $6.70 | 166,400 | — | — |
| 1995-02-24 | $5.63 | $6.81 | 176,800 | — | — |
| 1995-02-23 | $5.53 | $6.70 | 102,400 | — | — |
| 1995-02-22 | $5.66 | $6.85 | 205,600 | — | — |
| 1995-02-21 | $5.59 | $6.78 | 106,000 | — | — |
| 1995-02-17 | $5.63 | $6.81 | 776,400 | — | — |
| 1995-02-16 | $5.54 | $6.72 | 391,200 | — | — |
| 1995-02-15 | $5.63 | $6.81 | 407,200 | — | — |
| 1995-02-14 | $5.50 | $6.66 | 226,400 | — | — |
| 1995-02-13 | $5.53 | $6.70 | 210,400 | — | — |
| 1995-02-10 | $5.50 | $6.66 | 240,000 | — | — |
| 1995-02-09 | $5.53 | $6.70 | 362,400 | — | — |
| 1995-02-08 | $5.50 | $6.66 | 248,000 | — | — |
| 1995-02-07 | $5.59 | $6.78 | 443,200 | — | — |
| 1995-02-06 | $5.56 | $6.74 | 358,800 | — | — |
| 1995-02-03 | $5.53 | $6.70 | 841,600 | — | — |
| 1995-02-02 | $5.59 | $6.78 | 255,600 | — | — |
| 1995-02-01 | $5.50 | $6.66 | 384,000 | — | — |
| 1995-01-31 | $5.56 | $6.74 | 145,200 | — | — |
| 1995-01-30 | $5.66 | $6.85 | 160,400 | — | — |
| 1995-01-27 | $5.59 | $6.78 | 390,800 | — | — |
| 1995-01-26 | $5.53 | $6.70 | 90,400 | — | — |
| 1995-01-25 | $5.63 | $6.81 | 351,200 | — | — |
| 1995-01-24 | $5.53 | $6.70 | 143,200 | — | — |
| 1995-01-23 | $5.59 | $6.78 | 289,200 | — | — |
| 1995-01-20 | $5.50 | $6.66 | 739,200 | — | — |
| 1995-01-19 | $5.31 | $6.44 | 414,000 | — | — |
| 1995-01-18 | $5.25 | $6.36 | 371,200 | — | — |
| 1995-01-17 | $5.22 | $6.32 | 124,000 | — | — |
| 1995-01-16 | $5.19 | $6.28 | 96,800 | — | — |
| 1995-01-13 | $5.22 | $6.32 | 130,000 | — | — |
| 1995-01-12 | $5.19 | $6.28 | 840,400 | — | — |
| 1995-01-11 | $5.19 | $6.28 | 159,600 | — | — |
| 1995-01-10 | $5.13 | $6.21 | 252,000 | — | — |
| 1995-01-09 | $5.25 | $6.36 | 66,000 | — | — |
| 1995-01-06 | $5.19 | $6.28 | 61,200 | — | — |
| 1995-01-05 | $5.19 | $6.28 | 1,040,000 | — | — |
| 1995-01-04 | $5.09 | $6.17 | 353,600 | — | — |
| 1995-01-03 | $5.16 | $6.25 | 152,400 | — | — |