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
- 1987-07-22 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 | $7.67 | $8.30 | 32,738 | — | — |
| 1995-12-28 | $7.70 | $8.34 | 16,538 | — | — |
| 1995-12-27 | $7.41 | $8.02 | 13,500 | — | — |
| 1995-12-26 | $7.48 | $8.10 | 8,100 | — | — |
| 1995-12-22 | $7.48 | $8.10 | 109,688 | — | — |
| 1995-12-21 | $7.63 | $8.26 | 32,400 | — | — |
| 1995-12-20 | $8.00 | $8.66 | 39,150 | — | — |
| 1995-12-19 | $7.70 | $8.34 | 80,663 | — | — |
| 1995-12-18 | $7.85 | $8.50 | 29,700 | — | — |
| 1995-12-15 | $8.00 | $8.66 | 8,438 | — | — |
| 1995-12-14 | $8.00 | $8.66 | 47,250 | — | — |
| 1995-12-13 | $8.30 | $8.98 | 44,213 | — | — |
| 1995-12-12 | $8.04 | $8.70 | 42,188 | — | — |
| 1995-12-11 | $8.11 | $8.78 | 14,513 | — | — |
| 1995-12-08 | $8.37 | $9.06 | 41,513 | — | — |
| 1995-12-07 | $8.22 | $8.90 | 13,500 | — | — |
| 1995-12-06 | $8.15 | $8.82 | 18,225 | — | — |
| 1995-12-05 | $8.30 | $8.98 | 88,425 | — | — |
| 1995-12-04 | $8.44 | $9.14 | 18,225 | — | — |
| 1995-12-01 | $8.37 | $9.06 | 39,825 | — | — |
| 1995-11-30 | $8.30 | $8.98 | 32,063 | — | — |
| 1995-11-29 | $8.41 | $9.10 | 45,900 | — | — |
| 1995-11-28 | $8.67 | $9.38 | 16,538 | — | — |
| 1995-11-27 | $8.67 | $9.38 | 26,663 | — | — |
| 1995-11-24 | $8.67 | $9.38 | 0 | — | — |
| 1995-11-22 | $8.67 | $9.38 | 13,500 | — | — |
| 1995-11-21 | $8.22 | $8.90 | 9,113 | — | — |
| 1995-11-20 | $8.30 | $8.98 | 73,238 | — | — |
| 1995-11-17 | $8.67 | $9.38 | 20,250 | — | — |
| 1995-11-16 | $8.30 | $8.98 | 163,688 | — | — |
| 1995-11-15 | $8.30 | $8.98 | 11,813 | — | — |
| 1995-11-14 | $8.44 | $9.14 | 13,163 | — | — |
| 1995-11-13 | $8.30 | $8.98 | 12,825 | — | — |
| 1995-11-10 | $8.30 | $8.98 | 69,188 | — | — |
| 1995-11-09 | $8.67 | $9.38 | 3,713 | — | — |
| 1995-11-08 | $8.22 | $8.90 | 46,575 | — | — |
| 1995-11-07 | $8.56 | $9.26 | 62,438 | — | — |
| 1995-11-06 | $8.59 | $9.30 | 30,038 | — | — |
| 1995-11-03 | $8.52 | $9.22 | 66,150 | — | — |
| 1995-11-02 | $8.44 | $9.14 | 71,213 | — | — |
| 1995-11-01 | $8.44 | $9.14 | 28,013 | — | — |
| 1995-10-31 | $8.00 | $8.66 | 94,163 | — | — |
| 1995-10-30 | $8.26 | $8.94 | 37,463 | — | — |
| 1995-10-27 | $8.37 | $9.06 | 25,313 | — | — |
| 1995-10-26 | $8.37 | $9.06 | 25,650 | — | — |
| 1995-10-25 | $8.26 | $8.94 | 251,100 | — | — |
| 1995-10-24 | $8.07 | $8.74 | 88,425 | — | — |
| 1995-10-23 | $8.07 | $8.74 | 21,263 | — | — |
| 1995-10-20 | $8.00 | $8.66 | 108,000 | — | — |
| 1995-10-19 | $8.19 | $8.86 | 17,888 | — | — |
| 1995-10-18 | $8.15 | $8.82 | 230,513 | — | — |
| 1995-10-17 | $8.00 | $8.66 | 97,200 | — | — |
| 1995-10-16 | $8.30 | $8.98 | 28,688 | — | — |
| 1995-10-13 | $8.30 | $8.98 | 40,163 | — | — |
| 1995-10-12 | $8.37 | $9.06 | 14,850 | — | — |
| 1995-10-11 | $8.30 | $8.98 | 22,275 | — | — |
| 1995-10-10 | $8.19 | $8.86 | 7,763 | — | — |
| 1995-10-09 | $8.33 | $9.02 | 33,750 | — | — |
| 1995-10-06 | $8.30 | $8.98 | 76,275 | — | — |
| 1995-10-05 | $8.37 | $9.06 | 16,875 | — | — |
| 1995-10-04 | $8.00 | $8.66 | 22,613 | — | — |
| 1995-10-03 | $8.26 | $8.94 | 41,513 | — | — |
| 1995-10-02 | $8.59 | $9.30 | 83,025 | — | — |
| 1995-09-29 | $8.59 | $9.30 | 106,988 | — | — |
| 1995-09-28 | $8.41 | $9.10 | 59,400 | — | — |
| 1995-09-27 | $8.30 | $8.98 | 47,588 | — | — |
| 1995-09-26 | $8.44 | $9.14 | 179,550 | — | — |
| 1995-09-25 | $8.89 | $9.62 | 18,563 | — | — |
| 1995-09-22 | $8.52 | $9.22 | 22,275 | — | — |
| 1995-09-21 | $8.44 | $9.14 | 49,950 | — | — |
| 1995-09-20 | $8.70 | $9.42 | 51,638 | — | — |
| 1995-09-19 | $8.89 | $9.62 | 79,988 | — | — |
| 1995-09-18 | $8.59 | $9.30 | 46,575 | — | — |
| 1995-09-15 | $8.33 | $9.02 | 47,250 | — | — |
| 1995-09-14 | $8.59 | $9.30 | 81,338 | — | — |
| 1995-09-13 | $8.48 | $9.18 | 90,450 | — | — |
| 1995-09-12 | $8.41 | $9.10 | 204,188 | — | — |
| 1995-09-11 | $7.93 | $8.58 | 26,663 | — | — |
| 1995-09-08 | $8.33 | $9.02 | 56,363 | — | — |
| 1995-09-07 | $8.07 | $8.74 | 116,775 | — | — |
| 1995-09-06 | $8.00 | $8.66 | 209,925 | — | — |
| 1995-09-05 | $8.00 | $8.66 | 58,388 | — | — |
| 1995-09-01 | $7.70 | $8.34 | 51,638 | — | — |
| 1995-08-31 | $7.70 | $8.34 | 43,875 | — | — |
| 1995-08-30 | $8.00 | $8.66 | 70,875 | — | — |
| 1995-08-29 | $8.30 | $8.98 | 17,213 | — | — |
| 1995-08-28 | $7.96 | $8.62 | 27,675 | — | — |
| 1995-08-25 | $8.15 | $8.82 | 65,475 | — | — |
| 1995-08-24 | $8.30 | $8.98 | 20,250 | — | — |
| 1995-08-23 | $8.22 | $8.89 | 33,413 | — | — |
| 1995-08-22 | $8.26 | $8.93 | 30,713 | — | — |
| 1995-08-21 | $8.30 | $8.97 | 17,550 | — | — |
| 1995-08-18 | $7.85 | $8.49 | 15,188 | — | — |
| 1995-08-17 | $8.15 | $8.81 | 6,413 | — | — |
| 1995-08-16 | $8.30 | $8.97 | 1,000,688 | — | — |
| 1995-08-15 | $8.07 | $8.73 | 48,600 | — | — |
| 1995-08-14 | $7.85 | $8.49 | 122,850 | — | — |
| 1995-08-11 | $8.30 | $8.97 | 4,050 | — | — |
| 1995-08-10 | $7.93 | $8.57 | 9,113 | — | — |
| 1995-08-09 | $8.37 | $9.05 | 3,038 | — | — |
| 1995-08-08 | $8.07 | $8.73 | 23,625 | — | — |
| 1995-08-07 | $8.00 | $8.65 | 56,025 | — | — |
| 1995-08-04 | $8.37 | $9.05 | 51,975 | — | — |
| 1995-08-03 | $8.15 | $8.81 | 25,313 | — | — |
| 1995-08-02 | $8.37 | $9.05 | 41,175 | — | — |
| 1995-08-01 | $8.07 | $8.73 | 9,450 | — | — |
| 1995-07-31 | $8.15 | $8.81 | 39,488 | — | — |
| 1995-07-28 | $8.30 | $8.97 | 131,963 | — | — |
| 1995-07-27 | $7.93 | $8.57 | 11,475 | — | — |
| 1995-07-26 | $7.93 | $8.57 | 47,925 | — | — |
| 1995-07-25 | $8.15 | $8.81 | 61,088 | — | — |
| 1995-07-24 | $7.93 | $8.57 | 14,850 | — | — |
| 1995-07-21 | $8.30 | $8.97 | 42,188 | — | — |
| 1995-07-20 | $8.26 | $8.93 | 104,625 | — | — |
| 1995-07-19 | $8.52 | $9.21 | 92,138 | — | — |
| 1995-07-18 | $8.96 | $9.69 | 225,113 | — | — |
| 1995-07-17 | $8.96 | $9.69 | 189,675 | — | — |
| 1995-07-14 | $8.96 | $9.69 | 18,563 | — | — |
| 1995-07-13 | $8.89 | $9.61 | 343,238 | — | — |
| 1995-07-12 | $8.96 | $9.69 | 447,863 | — | — |
| 1995-07-11 | $8.74 | $9.45 | 167,738 | — | — |
| 1995-07-10 | $8.96 | $9.69 | 144,450 | — | — |
| 1995-07-07 | $8.96 | $9.69 | 300,038 | — | — |
| 1995-07-06 | $8.74 | $9.45 | 72,563 | — | — |
| 1995-07-05 | $8.59 | $9.29 | 222,413 | — | — |
| 1995-07-03 | $9.11 | $9.85 | 102,938 | — | — |
| 1995-06-30 | $8.81 | $9.53 | 130,613 | — | — |
| 1995-06-29 | $8.22 | $8.89 | 103,275 | — | — |
| 1995-06-28 | $8.44 | $9.13 | 27,000 | — | — |
| 1995-06-27 | $8.15 | $8.81 | 33,750 | — | — |
| 1995-06-26 | $8.37 | $9.05 | 25,650 | — | — |
| 1995-06-23 | $8.19 | $8.85 | 31,050 | — | — |
| 1995-06-22 | $8.19 | $8.85 | 4,725 | — | — |
| 1995-06-21 | $8.37 | $9.05 | 226,800 | — | — |
| 1995-06-20 | $8.22 | $8.89 | 49,950 | — | — |
| 1995-06-19 | $8.41 | $9.09 | 45,900 | — | — |
| 1995-06-16 | $8.37 | $9.05 | 181,575 | — | — |
| 1995-06-15 | $8.13 | $8.79 | 29,025 | — | — |
| 1995-06-14 | $8.04 | $8.69 | 527,175 | — | — |
| 1995-06-13 | $8.22 | $8.89 | 205,200 | — | — |
| 1995-06-12 | $7.89 | $8.53 | 22,950 | — | — |
| 1995-06-09 | $7.67 | $8.29 | 2,700 | — | — |
| 1995-06-08 | $7.81 | $8.45 | 52,650 | — | — |
| 1995-06-07 | $7.67 | $8.29 | 48,600 | — | — |
| 1995-06-06 | $7.70 | $8.33 | 66,825 | — | — |
| 1995-06-05 | $7.74 | $8.37 | 51,300 | — | — |
| 1995-06-02 | $7.52 | $8.13 | 40,500 | — | — |
| 1995-06-01 | $7.74 | $8.37 | 103,275 | — | — |
| 1995-05-31 | $7.52 | $8.13 | 14,175 | — | — |
| 1995-05-30 | $7.52 | $8.13 | 324,000 | — | — |
| 1995-05-26 | $7.81 | $8.45 | 81,675 | — | — |
| 1995-05-25 | $7.63 | $8.25 | 596,025 | — | — |
| 1995-05-24 | $7.00 | $7.57 | 16,875 | — | — |
| 1995-05-23 | $7.00 | $7.57 | 56,700 | — | — |
| 1995-05-22 | $7.11 | $7.69 | 212,625 | — | — |
| 1995-05-19 | $7.15 | $7.73 | 12,825 | — | — |
| 1995-05-18 | $7.15 | $7.73 | 7,425 | — | — |
| 1995-05-17 | $7.15 | $7.73 | 66,150 | — | — |
| 1995-05-16 | $7.07 | $7.65 | 41,850 | — | — |
| 1995-05-15 | $7.04 | $7.61 | 213,975 | — | — |
| 1995-05-12 | $7.00 | $7.57 | 12,825 | — | — |
| 1995-05-11 | $7.07 | $7.65 | 8,100 | — | — |
| 1995-05-10 | $7.04 | $7.61 | 24,300 | — | — |
| 1995-05-09 | $6.89 | $7.45 | 16,875 | — | — |
| 1995-05-08 | $7.04 | $7.61 | 23,625 | — | — |
| 1995-05-05 | $6.89 | $7.45 | 249,075 | — | — |
| 1995-05-04 | $7.07 | $7.65 | 19,575 | — | — |
| 1995-05-03 | $6.89 | $7.45 | 26,325 | — | — |
| 1995-05-02 | $7.04 | $7.61 | 1,350 | — | — |
| 1995-05-01 | $7.04 | $7.61 | 8,775 | — | — |
| 1995-04-28 | $6.85 | $7.41 | 49,950 | — | — |
| 1995-04-27 | $7.07 | $7.65 | 11,475 | — | — |
| 1995-04-26 | $7.04 | $7.61 | 78,975 | — | — |
| 1995-04-25 | $7.00 | $7.57 | 201,150 | — | — |
| 1995-04-24 | $6.81 | $7.37 | 43,200 | — | — |
| 1995-04-21 | $6.85 | $7.41 | 288,225 | — | — |
| 1995-04-20 | $6.87 | $7.43 | 126,900 | — | — |
| 1995-04-19 | $6.63 | $7.17 | 73,575 | — | — |
| 1995-04-18 | $6.67 | $7.21 | 12,150 | — | — |
| 1995-04-17 | $6.81 | $7.37 | 81,000 | — | — |
| 1995-04-13 | $6.61 | $7.15 | 0 | — | — |
| 1995-04-12 | $6.61 | $7.15 | 317,925 | — | — |
| 1995-04-11 | $6.81 | $7.37 | 43,200 | — | — |
| 1995-04-10 | $6.78 | $7.33 | 471,825 | — | — |
| 1995-04-07 | $6.78 | $7.33 | 103,950 | — | — |
| 1995-04-06 | $6.59 | $7.13 | 46,575 | — | — |
| 1995-04-05 | $6.70 | $7.25 | 126,900 | — | — |
| 1995-04-04 | $6.87 | $7.43 | 164,700 | — | — |
| 1995-04-03 | $6.89 | $7.45 | 224,775 | — | — |
| 1995-03-31 | $7.11 | $7.69 | 755,325 | — | — |
| 1995-03-30 | $6.81 | $7.37 | 30,375 | — | — |
| 1995-03-29 | $6.63 | $7.17 | 192,375 | — | — |
| 1995-03-28 | $6.70 | $7.25 | 47,925 | — | — |
| 1995-03-27 | $6.37 | $6.89 | 77,625 | — | — |
| 1995-03-24 | $6.20 | $6.71 | 209,925 | — | — |
| 1995-03-23 | $5.90 | $6.38 | 184,275 | — | — |
| 1995-03-22 | $6.11 | $6.61 | 13,500 | — | — |
| 1995-03-21 | $6.11 | $6.61 | 93,825 | — | — |
| 1995-03-20 | $5.89 | $6.37 | 43,875 | — | — |
| 1995-03-17 | $5.70 | $6.17 | 20,925 | — | — |
| 1995-03-16 | $5.78 | $6.25 | 4,725 | — | — |
| 1995-03-15 | $5.81 | $6.29 | 16,200 | — | — |
| 1995-03-14 | $5.89 | $6.37 | 130,275 | — | — |
| 1995-03-13 | $6.19 | $6.69 | 49,950 | — | — |
| 1995-03-10 | $6.22 | $6.73 | 33,075 | — | — |
| 1995-03-09 | $6.41 | $6.93 | 214,650 | — | — |
| 1995-03-08 | $6.22 | $6.73 | 204,525 | — | — |
| 1995-03-07 | $5.93 | $6.41 | 275,400 | — | — |
| 1995-03-06 | $5.33 | $5.77 | 54,000 | — | — |
| 1995-03-03 | $5.26 | $5.69 | 43,200 | — | — |
| 1995-03-02 | $5.26 | $5.69 | 178,200 | — | — |
| 1995-03-01 | $5.04 | $5.45 | 533,250 | — | — |
| 1995-02-28 | $5.26 | $5.69 | 648,000 | — | — |
| 1995-02-27 | $5.33 | $5.77 | 627,075 | — | — |
| 1995-02-24 | $5.89 | $6.37 | 215,325 | — | — |
| 1995-02-23 | $6.07 | $6.57 | 22,275 | — | — |
| 1995-02-22 | $6.09 | $6.59 | 43,200 | — | — |
| 1995-02-21 | $6.28 | $6.79 | 31,050 | — | — |
| 1995-02-17 | $6.30 | $6.81 | 5,400 | — | — |
| 1995-02-16 | $6.30 | $6.81 | 258,525 | — | — |
| 1995-02-15 | $6.26 | $6.77 | 58,050 | — | — |
| 1995-02-14 | $6.04 | $6.53 | 22,275 | — | — |
| 1995-02-13 | $6.22 | $6.73 | 47,250 | — | — |
| 1995-02-10 | $6.26 | $6.75 | 20,250 | — | — |
| 1995-02-09 | $6.22 | $6.71 | 21,600 | — | — |
| 1995-02-08 | $6.26 | $6.75 | 45,225 | — | — |
| 1995-02-07 | $6.20 | $6.69 | 67,500 | — | — |
| 1995-02-06 | $6.07 | $6.55 | 58,725 | — | — |
| 1995-02-03 | $6.04 | $6.51 | 95,850 | — | — |
| 1995-02-02 | $6.19 | $6.67 | 13,500 | — | — |
| 1995-02-01 | $6.22 | $6.71 | 12,150 | — | — |
| 1995-01-31 | $6.00 | $6.47 | 8,100 | — | — |
| 1995-01-30 | $6.02 | $6.49 | 147,150 | — | — |
| 1995-01-27 | $6.26 | $6.75 | 19,575 | — | — |
| 1995-01-26 | $6.23 | $6.72 | 193,050 | — | — |
| 1995-01-25 | $6.30 | $6.79 | 97,200 | — | — |
| 1995-01-24 | $6.19 | $6.67 | 60,075 | — | — |
| 1995-01-23 | $6.37 | $6.87 | 52,650 | — | — |
| 1995-01-20 | $6.41 | $6.91 | 166,725 | — | — |
| 1995-01-19 | $6.78 | $7.31 | 753,975 | — | — |
| 1995-01-18 | $7.65 | $8.24 | 195,750 | — | — |
| 1995-01-17 | $7.30 | $7.86 | 6,750 | — | — |
| 1995-01-16 | $7.41 | $7.98 | 43,200 | — | — |
| 1995-01-13 | $7.26 | $7.82 | 15,525 | — | — |
| 1995-01-12 | $7.44 | $8.02 | 17,550 | — | — |
| 1995-01-11 | $7.44 | $8.02 | 16,200 | — | — |
| 1995-01-10 | $7.26 | $7.82 | 78,300 | — | — |
| 1995-01-09 | $7.33 | $7.90 | 19,575 | — | — |
| 1995-01-06 | $7.37 | $7.94 | 180,225 | — | — |
| 1995-01-05 | $7.26 | $7.82 | 202,500 | — | — |
| 1995-01-04 | $7.44 | $8.02 | 421,200 | — | — |
| 1995-01-03 | $7.69 | $8.28 | 487,350 | — | — |