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
- 1992-06-10 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 | $8.75 | $10.03 | 24,000 | — | — |
| 1995-12-28 | $8.75 | $10.03 | 26,600 | — | — |
| 1995-12-27 | $8.81 | $10.11 | 17,800 | — | — |
| 1995-12-26 | $8.94 | $10.15 | 24,600 | — | — |
| 1995-12-22 | $8.75 | $9.93 | 8,600 | — | — |
| 1995-12-21 | $8.69 | $9.86 | 31,000 | — | — |
| 1995-12-20 | $8.75 | $9.93 | 33,600 | — | — |
| 1995-12-19 | $8.75 | $9.93 | 29,000 | — | — |
| 1995-12-18 | $8.69 | $9.86 | 40,000 | — | — |
| 1995-12-15 | $8.69 | $9.86 | 38,800 | — | — |
| 1995-12-14 | $8.50 | $9.65 | 12,400 | — | — |
| 1995-12-13 | $8.31 | $9.44 | 19,800 | — | — |
| 1995-12-12 | $8.44 | $9.58 | 3,600 | — | — |
| 1995-12-11 | $8.44 | $9.58 | 1,800 | — | — |
| 1995-12-08 | $8.38 | $9.51 | 15,600 | — | — |
| 1995-12-07 | $8.56 | $9.72 | 10,000 | — | — |
| 1995-12-06 | $8.50 | $9.65 | 4,000 | — | — |
| 1995-12-05 | $8.56 | $9.72 | 29,400 | — | — |
| 1995-12-04 | $8.69 | $9.86 | 16,400 | — | — |
| 1995-12-01 | $8.56 | $9.72 | 9,200 | — | — |
| 1995-11-30 | $8.56 | $9.72 | 7,000 | — | — |
| 1995-11-29 | $8.44 | $9.58 | 7,800 | — | — |
| 1995-11-28 | $8.56 | $9.72 | 10,800 | — | — |
| 1995-11-27 | $8.56 | $9.72 | 11,600 | — | — |
| 1995-11-24 | $8.44 | $9.58 | 2,400 | — | — |
| 1995-11-22 | $8.38 | $9.51 | 11,400 | — | — |
| 1995-11-21 | $8.38 | $9.51 | 4,000 | — | — |
| 1995-11-20 | $8.31 | $9.44 | 14,400 | — | — |
| 1995-11-17 | $8.38 | $9.51 | 3,200 | — | — |
| 1995-11-16 | $8.25 | $9.37 | 6,000 | — | — |
| 1995-11-15 | $8.25 | $9.37 | 15,600 | — | — |
| 1995-11-14 | $8.19 | $9.29 | 0 | — | — |
| 1995-11-13 | $8.19 | $9.29 | 2,800 | — | — |
| 1995-11-10 | $8.13 | $9.22 | 14,800 | — | — |
| 1995-11-09 | $8.19 | $9.29 | 15,400 | — | — |
| 1995-11-08 | $8.50 | $9.65 | 13,000 | — | — |
| 1995-11-07 | $8.63 | $9.79 | 17,000 | — | — |
| 1995-11-06 | $8.38 | $9.51 | 4,000 | — | — |
| 1995-11-03 | $8.19 | $9.29 | 18,000 | — | — |
| 1995-11-02 | $8.19 | $9.29 | 7,200 | — | — |
| 1995-11-01 | $8.25 | $9.37 | 15,000 | — | — |
| 1995-10-31 | $8.25 | $9.37 | 59,200 | — | — |
| 1995-10-30 | $8.63 | $9.79 | 3,400 | — | — |
| 1995-10-27 | $8.56 | $9.72 | 22,400 | — | — |
| 1995-10-26 | $8.63 | $9.79 | 21,600 | — | — |
| 1995-10-25 | $8.63 | $9.79 | 15,400 | — | — |
| 1995-10-24 | $8.63 | $9.79 | 42,000 | — | — |
| 1995-10-23 | $8.63 | $9.79 | 15,600 | — | — |
| 1995-10-20 | $8.75 | $9.93 | 22,800 | — | — |
| 1995-10-19 | $8.69 | $9.86 | 4,800 | — | — |
| 1995-10-18 | $8.69 | $9.86 | 36,400 | — | — |
| 1995-10-17 | $8.56 | $9.72 | 16,000 | — | — |
| 1995-10-16 | $8.69 | $9.86 | 21,400 | — | — |
| 1995-10-13 | $8.56 | $9.72 | 16,800 | — | — |
| 1995-10-12 | $8.38 | $9.51 | 16,200 | — | — |
| 1995-10-11 | $8.31 | $9.44 | 11,400 | — | — |
| 1995-10-10 | $8.06 | $9.15 | 30,600 | — | — |
| 1995-10-09 | $8.44 | $9.58 | 29,200 | — | — |
| 1995-10-06 | $8.44 | $9.58 | 41,000 | — | — |
| 1995-10-05 | $8.19 | $9.29 | 19,000 | — | — |
| 1995-10-04 | $7.94 | $9.01 | 3,400 | — | — |
| 1995-10-03 | $7.88 | $8.94 | 8,200 | — | — |
| 1995-10-02 | $8.05 | $9.14 | 8,200 | — | — |
| 1995-09-29 | $7.94 | $9.01 | 27,200 | — | — |
| 1995-09-28 | $7.81 | $8.87 | 53,200 | — | — |
| 1995-09-27 | $7.88 | $8.94 | 8,000 | — | — |
| 1995-09-26 | $8.00 | $8.99 | 20,600 | — | — |
| 1995-09-25 | $8.06 | $9.06 | 8,600 | — | — |
| 1995-09-22 | $8.13 | $9.13 | 15,200 | — | — |
| 1995-09-21 | $8.19 | $9.20 | 11,600 | — | — |
| 1995-09-20 | $8.06 | $9.06 | 17,800 | — | — |
| 1995-09-19 | $8.00 | $8.99 | 51,600 | — | — |
| 1995-09-18 | $7.94 | $8.92 | 34,000 | — | — |
| 1995-09-15 | $7.88 | $8.85 | 26,600 | — | — |
| 1995-09-14 | $7.88 | $8.85 | 21,200 | — | — |
| 1995-09-13 | $7.75 | $8.71 | 31,000 | — | — |
| 1995-09-12 | $7.81 | $8.78 | 4,400 | — | — |
| 1995-09-11 | $7.88 | $8.85 | 21,200 | — | — |
| 1995-09-08 | $7.88 | $8.85 | 15,600 | — | — |
| 1995-09-07 | $7.88 | $8.85 | 15,800 | — | — |
| 1995-09-06 | $7.88 | $8.85 | 11,600 | — | — |
| 1995-09-05 | $7.81 | $8.78 | 26,800 | — | — |
| 1995-09-01 | $7.94 | $8.92 | 22,800 | — | — |
| 1995-08-31 | $7.56 | $8.50 | 53,000 | — | — |
| 1995-08-30 | $7.81 | $8.78 | 7,400 | — | — |
| 1995-08-29 | $7.69 | $8.64 | 29,800 | — | — |
| 1995-08-28 | $7.31 | $8.22 | 8,800 | — | — |
| 1995-08-25 | $7.38 | $8.29 | 17,400 | — | — |
| 1995-08-24 | $7.38 | $8.29 | 14,400 | — | — |
| 1995-08-23 | $7.31 | $8.22 | 9,400 | — | — |
| 1995-08-22 | $7.25 | $8.15 | 26,600 | — | — |
| 1995-08-21 | $7.44 | $8.36 | 13,800 | — | — |
| 1995-08-18 | $7.50 | $8.43 | 7,200 | — | — |
| 1995-08-17 | $7.44 | $8.36 | 3,800 | — | — |
| 1995-08-16 | $7.50 | $8.43 | 16,600 | — | — |
| 1995-08-15 | $7.50 | $8.43 | 47,800 | — | — |
| 1995-08-14 | $7.44 | $8.36 | 3,800 | — | — |
| 1995-08-11 | $7.50 | $8.43 | 4,000 | — | — |
| 1995-08-10 | $7.50 | $8.43 | 10,800 | — | — |
| 1995-08-09 | $7.38 | $8.29 | 8,400 | — | — |
| 1995-08-08 | $7.44 | $8.36 | 10,600 | — | — |
| 1995-08-07 | $7.63 | $8.57 | 10,800 | — | — |
| 1995-08-04 | $7.63 | $8.57 | 5,000 | — | — |
| 1995-08-03 | $7.63 | $8.57 | 18,200 | — | — |
| 1995-08-02 | $7.63 | $8.57 | 9,000 | — | — |
| 1995-08-01 | $7.75 | $8.71 | 4,600 | — | — |
| 1995-07-31 | $7.75 | $8.71 | 28,600 | — | — |
| 1995-07-28 | $7.88 | $8.85 | 25,600 | — | — |
| 1995-07-27 | $8.00 | $8.99 | 27,800 | — | — |
| 1995-07-26 | $8.06 | $9.06 | 29,400 | — | — |
| 1995-07-25 | $8.06 | $9.06 | 33,400 | — | — |
| 1995-07-24 | $8.00 | $8.99 | 90,800 | — | — |
| 1995-07-21 | $7.75 | $8.71 | 3,200 | — | — |
| 1995-07-20 | $7.75 | $8.71 | 4,400 | — | — |
| 1995-07-19 | $7.63 | $8.57 | 27,000 | — | — |
| 1995-07-18 | $7.63 | $8.57 | 8,800 | — | — |
| 1995-07-17 | $7.69 | $8.64 | 9,800 | — | — |
| 1995-07-14 | $7.63 | $8.57 | 17,800 | — | — |
| 1995-07-13 | $7.50 | $8.43 | 7,800 | — | — |
| 1995-07-12 | $7.56 | $8.50 | 27,800 | — | — |
| 1995-07-11 | $7.63 | $8.57 | 22,400 | — | — |
| 1995-07-10 | $7.63 | $8.57 | 28,400 | — | — |
| 1995-07-07 | $7.63 | $8.57 | 13,600 | — | — |
| 1995-07-06 | $7.50 | $8.43 | 7,000 | — | — |
| 1995-07-05 | $7.50 | $8.43 | 13,400 | — | — |
| 1995-07-03 | $7.44 | $8.36 | 2,600 | — | — |
| 1995-06-30 | $7.56 | $8.50 | 17,600 | — | — |
| 1995-06-29 | $7.50 | $8.43 | 4,200 | — | — |
| 1995-06-28 | $7.50 | $8.43 | 4,400 | — | — |
| 1995-06-27 | $7.75 | $8.62 | 6,600 | — | — |
| 1995-06-26 | $7.75 | $8.62 | 3,800 | — | — |
| 1995-06-23 | $7.69 | $8.55 | 4,800 | — | — |
| 1995-06-22 | $7.75 | $8.62 | 18,800 | — | — |
| 1995-06-21 | $7.81 | $8.69 | 13,800 | — | — |
| 1995-06-20 | $7.81 | $8.69 | 40,000 | — | — |
| 1995-06-19 | $7.75 | $8.62 | 31,400 | — | — |
| 1995-06-16 | $7.75 | $8.62 | 45,800 | — | — |
| 1995-06-15 | $7.69 | $8.55 | 13,800 | — | — |
| 1995-06-14 | $7.50 | $8.34 | 15,000 | — | — |
| 1995-06-13 | $7.25 | $8.06 | 16,800 | — | — |
| 1995-06-12 | $7.31 | $8.13 | 9,200 | — | — |
| 1995-06-09 | $7.25 | $8.06 | 22,600 | — | — |
| 1995-06-08 | $7.38 | $8.20 | 9,200 | — | — |
| 1995-06-07 | $7.38 | $8.20 | 7,800 | — | — |
| 1995-06-06 | $7.44 | $8.27 | 3,200 | — | — |
| 1995-06-05 | $7.38 | $8.20 | 2,600 | — | — |
| 1995-06-02 | $7.44 | $8.27 | 28,800 | — | — |
| 1995-06-01 | $7.38 | $8.20 | 7,800 | — | — |
| 1995-05-31 | $7.31 | $8.13 | 21,000 | — | — |
| 1995-05-30 | $7.56 | $8.41 | 8,400 | — | — |
| 1995-05-26 | $7.63 | $8.48 | 9,400 | — | — |
| 1995-05-25 | $7.81 | $8.69 | 3,800 | — | — |
| 1995-05-24 | $7.88 | $8.76 | 8,400 | — | — |
| 1995-05-23 | $7.88 | $8.76 | 19,400 | — | — |
| 1995-05-22 | $7.88 | $8.76 | 4,200 | — | — |
| 1995-05-19 | $7.88 | $8.76 | 2,200 | — | — |
| 1995-05-18 | $7.88 | $8.76 | 16,600 | — | — |
| 1995-05-17 | $7.88 | $8.76 | 5,600 | — | — |
| 1995-05-16 | $7.81 | $8.69 | 5,000 | — | — |
| 1995-05-15 | $7.88 | $8.76 | 73,400 | — | — |
| 1995-05-12 | $7.88 | $8.76 | 3,000 | — | — |
| 1995-05-11 | $7.88 | $8.76 | 3,600 | — | — |
| 1995-05-10 | $7.88 | $8.76 | 4,400 | — | — |
| 1995-05-09 | $7.94 | $8.83 | 9,200 | — | — |
| 1995-05-08 | $7.94 | $8.83 | 14,800 | — | — |
| 1995-05-05 | $7.88 | $8.76 | 21,400 | — | — |
| 1995-05-04 | $7.81 | $8.69 | 79,000 | — | — |
| 1995-05-03 | $7.88 | $8.76 | 8,200 | — | — |
| 1995-05-02 | $7.88 | $8.76 | 14,000 | — | — |
| 1995-05-01 | $7.81 | $8.69 | 19,400 | — | — |
| 1995-04-28 | $7.63 | $8.48 | 18,000 | — | — |
| 1995-04-27 | $7.75 | $8.62 | 41,200 | — | — |
| 1995-04-26 | $7.69 | $8.55 | 6,000 | — | — |
| 1995-04-25 | $7.63 | $8.48 | 1,400 | — | — |
| 1995-04-24 | $7.69 | $8.55 | 15,400 | — | — |
| 1995-04-21 | $7.75 | $8.62 | 11,200 | — | — |
| 1995-04-20 | $7.63 | $8.48 | 55,800 | — | — |
| 1995-04-19 | $7.31 | $8.13 | 12,400 | — | — |
| 1995-04-18 | $7.31 | $8.13 | 16,600 | — | — |
| 1995-04-17 | $7.25 | $8.06 | 30,200 | — | — |
| 1995-04-13 | $7.19 | $7.99 | 7,000 | — | — |
| 1995-04-12 | $7.19 | $7.99 | 10,000 | — | — |
| 1995-04-11 | $7.13 | $7.93 | 7,400 | — | — |
| 1995-04-10 | $7.06 | $7.86 | 13,600 | — | — |
| 1995-04-07 | $7.00 | $7.79 | 22,000 | — | — |
| 1995-04-06 | $7.13 | $7.93 | 31,600 | — | — |
| 1995-04-05 | $6.94 | $7.72 | 46,600 | — | — |
| 1995-04-04 | $7.00 | $7.79 | 16,200 | — | — |
| 1995-04-03 | $7.00 | $7.79 | 22,200 | — | — |
| 1995-03-31 | $6.94 | $7.72 | 34,200 | — | — |
| 1995-03-30 | $7.06 | $7.86 | 8,000 | — | — |
| 1995-03-29 | $7.00 | $7.79 | 21,800 | — | — |
| 1995-03-28 | $7.13 | $7.93 | 20,000 | — | — |
| 1995-03-27 | $7.19 | $7.99 | 2,400 | — | — |
| 1995-03-24 | $7.19 | $7.91 | 19,000 | — | — |
| 1995-03-23 | $7.19 | $7.91 | 19,000 | — | — |
| 1995-03-22 | $7.25 | $7.97 | 7,800 | — | — |
| 1995-03-21 | $7.19 | $7.91 | 14,800 | — | — |
| 1995-03-20 | $7.31 | $8.04 | 20,400 | — | — |
| 1995-03-17 | $7.38 | $8.11 | 27,000 | — | — |
| 1995-03-16 | $7.25 | $7.97 | 11,400 | — | — |
| 1995-03-15 | $7.31 | $8.04 | 22,400 | — | — |
| 1995-03-14 | $7.13 | $7.84 | 19,600 | — | — |
| 1995-03-13 | $7.19 | $7.91 | 3,000 | — | — |
| 1995-03-10 | $7.13 | $7.84 | 7,800 | — | — |
| 1995-03-09 | $7.13 | $7.84 | 8,200 | — | — |
| 1995-03-08 | $7.00 | $7.70 | 11,800 | — | — |
| 1995-03-07 | $7.19 | $7.91 | 24,200 | — | — |
| 1995-03-06 | $7.13 | $7.84 | 23,400 | — | — |
| 1995-03-03 | $7.13 | $7.84 | 3,400 | — | — |
| 1995-03-02 | $7.19 | $7.91 | 7,600 | — | — |
| 1995-03-01 | $7.13 | $7.84 | 10,400 | — | — |
| 1995-02-28 | $7.06 | $7.77 | 32,400 | — | — |
| 1995-02-27 | $7.25 | $7.97 | 12,600 | — | — |
| 1995-02-24 | $7.19 | $7.91 | 18,000 | — | — |
| 1995-02-23 | $7.19 | $7.91 | 25,000 | — | — |
| 1995-02-22 | $7.13 | $7.84 | 5,800 | — | — |
| 1995-02-21 | $7.06 | $7.77 | 15,600 | — | — |
| 1995-02-17 | $7.06 | $7.77 | 11,400 | — | — |
| 1995-02-16 | $7.00 | $7.70 | 21,200 | — | — |
| 1995-02-15 | $7.00 | $7.70 | 105,200 | — | — |
| 1995-02-14 | $6.88 | $7.56 | 28,000 | — | — |
| 1995-02-13 | $6.81 | $7.49 | 11,000 | — | — |
| 1995-02-10 | $6.88 | $7.56 | 8,800 | — | — |
| 1995-02-09 | $6.88 | $7.56 | 9,600 | — | — |
| 1995-02-08 | $6.81 | $7.49 | 14,600 | — | — |
| 1995-02-07 | $6.88 | $7.56 | 6,600 | — | — |
| 1995-02-06 | $6.75 | $7.42 | 5,800 | — | — |
| 1995-02-03 | $6.69 | $7.36 | 27,800 | — | — |
| 1995-02-02 | $6.88 | $7.56 | 6,800 | — | — |
| 1995-02-01 | $6.88 | $7.56 | 1,600 | — | — |
| 1995-01-31 | $6.81 | $7.49 | 18,000 | — | — |
| 1995-01-30 | $6.88 | $7.56 | 22,200 | — | — |
| 1995-01-27 | $6.88 | $7.56 | 18,600 | — | — |
| 1995-01-26 | $6.81 | $7.49 | 27,400 | — | — |
| 1995-01-25 | $6.81 | $7.49 | 9,200 | — | — |
| 1995-01-24 | $6.75 | $7.42 | 15,000 | — | — |
| 1995-01-23 | $6.81 | $7.49 | 6,800 | — | — |
| 1995-01-20 | $6.81 | $7.49 | 8,200 | — | — |
| 1995-01-19 | $6.88 | $7.56 | 20,600 | — | — |
| 1995-01-18 | $6.94 | $7.63 | 14,200 | — | — |
| 1995-01-17 | $7.00 | $7.70 | 44,600 | — | — |
| 1995-01-16 | $7.00 | $7.70 | 15,400 | — | — |
| 1995-01-13 | $7.00 | $7.70 | 168,200 | — | — |
| 1995-01-12 | $6.75 | $7.42 | 118,600 | — | — |
| 1995-01-11 | $6.75 | $7.42 | 18,000 | — | — |
| 1995-01-10 | $6.75 | $7.42 | 13,200 | — | — |
| 1995-01-09 | $6.88 | $7.56 | 20,400 | — | — |
| 1995-01-06 | $6.81 | $7.49 | 16,600 | — | — |
| 1995-01-05 | $6.56 | $7.22 | 75,800 | — | — |
| 1995-01-04 | $6.69 | $7.36 | 28,800 | — | — |
| 1995-01-03 | $6.81 | $7.49 | 9,000 | — | — |