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
- 1980-03-17 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 | $7.79 | $9.52 | 710,400 | — | — |
| 1995-12-28 | $7.71 | $9.42 | 87,900 | — | — |
| 1995-12-27 | $7.63 | $9.32 | 423,900 | — | — |
| 1995-12-26 | $7.71 | $9.42 | 326,400 | — | — |
| 1995-12-22 | $7.95 | $9.71 | 481,500 | — | — |
| 1995-12-21 | $7.96 | $9.72 | 845,400 | — | — |
| 1995-12-20 | $7.92 | $9.67 | 241,200 | — | — |
| 1995-12-19 | $7.94 | $9.70 | 168,300 | — | — |
| 1995-12-18 | $8.00 | $9.77 | 232,200 | — | — |
| 1995-12-15 | $8.42 | $10.28 | 359,100 | — | — |
| 1995-12-14 | $8.75 | $10.69 | 439,200 | — | — |
| 1995-12-13 | $8.90 | $10.87 | 82,800 | — | — |
| 1995-12-12 | $8.79 | $10.74 | 318,900 | — | — |
| 1995-12-11 | $9.00 | $11.00 | 352,800 | — | — |
| 1995-12-08 | $9.13 | $11.15 | 98,100 | — | — |
| 1995-12-07 | $9.17 | $11.20 | 39,000 | — | — |
| 1995-12-06 | $9.25 | $11.30 | 305,100 | — | — |
| 1995-12-05 | $9.25 | $11.30 | 22,200 | — | — |
| 1995-12-04 | $9.21 | $11.25 | 250,800 | — | — |
| 1995-12-01 | $9.25 | $11.30 | 531,300 | — | — |
| 1995-11-30 | $9.58 | $11.71 | 42,300 | — | — |
| 1995-11-29 | $9.46 | $11.56 | 284,400 | — | — |
| 1995-11-28 | $9.67 | $11.81 | 174,900 | — | — |
| 1995-11-27 | $9.67 | $11.81 | 553,800 | — | — |
| 1995-11-24 | $9.50 | $11.61 | 60,600 | — | — |
| 1995-11-22 | $9.58 | $11.71 | 317,100 | — | — |
| 1995-11-21 | $9.42 | $11.51 | 720,900 | — | — |
| 1995-11-20 | $9.33 | $11.40 | 137,400 | — | — |
| 1995-11-17 | $9.00 | $11.00 | 77,100 | — | — |
| 1995-11-16 | $9.08 | $11.10 | 167,400 | — | — |
| 1995-11-15 | $9.04 | $11.05 | 362,700 | — | — |
| 1995-11-14 | $9.04 | $11.05 | 312,000 | — | — |
| 1995-11-13 | $9.08 | $11.10 | 108,000 | — | — |
| 1995-11-10 | $9.17 | $11.20 | 51,600 | — | — |
| 1995-11-09 | $9.08 | $11.10 | 33,000 | — | — |
| 1995-11-08 | $9.08 | $11.10 | 76,200 | — | — |
| 1995-11-07 | $9.00 | $11.00 | 29,100 | — | — |
| 1995-11-06 | $9.17 | $11.20 | 29,700 | — | — |
| 1995-11-03 | $9.00 | $11.00 | 136,200 | — | — |
| 1995-11-02 | $9.04 | $11.05 | 375,900 | — | — |
| 1995-11-01 | $8.96 | $10.95 | 296,100 | — | — |
| 1995-10-31 | $8.92 | $10.85 | 192,900 | — | — |
| 1995-10-30 | $9.00 | $10.95 | 159,300 | — | — |
| 1995-10-27 | $9.08 | $11.05 | 1,653,000 | — | — |
| 1995-10-26 | $9.04 | $11.00 | 315,000 | — | — |
| 1995-10-25 | $9.42 | $11.46 | 562,200 | — | — |
| 1995-10-24 | $9.33 | $11.35 | 736,800 | — | — |
| 1995-10-23 | $8.92 | $10.85 | 712,200 | — | — |
| 1995-10-20 | $9.08 | $11.05 | 381,900 | — | — |
| 1995-10-19 | $9.19 | $11.18 | 78,600 | — | — |
| 1995-10-18 | $9.42 | $11.46 | 315,600 | — | — |
| 1995-10-17 | $9.63 | $11.71 | 757,500 | — | — |
| 1995-10-16 | $9.46 | $11.51 | 339,600 | — | — |
| 1995-10-13 | $9.18 | $11.16 | 116,700 | — | — |
| 1995-10-12 | $9.17 | $11.15 | 37,200 | — | — |
| 1995-10-11 | $9.04 | $11.00 | 115,800 | — | — |
| 1995-10-10 | $9.02 | $10.97 | 338,400 | — | — |
| 1995-10-09 | $9.29 | $11.30 | 276,900 | — | — |
| 1995-10-06 | $9.52 | $11.58 | 383,400 | — | — |
| 1995-10-05 | $9.52 | $11.58 | 67,800 | — | — |
| 1995-10-04 | $9.56 | $11.63 | 267,600 | — | — |
| 1995-10-03 | $9.54 | $11.61 | 259,800 | — | — |
| 1995-10-02 | $9.75 | $11.86 | 462,600 | — | — |
| 1995-09-29 | $9.75 | $11.86 | 308,400 | — | — |
| 1995-09-28 | $9.58 | $11.66 | 12,600 | — | — |
| 1995-09-27 | $9.58 | $11.66 | 461,100 | — | — |
| 1995-09-26 | $9.46 | $11.51 | 446,700 | — | — |
| 1995-09-25 | $9.50 | $11.56 | 147,600 | — | — |
| 1995-09-22 | $9.58 | $11.66 | 63,600 | — | — |
| 1995-09-21 | $9.50 | $11.56 | 28,200 | — | — |
| 1995-09-20 | $9.56 | $11.63 | 37,800 | — | — |
| 1995-09-19 | $9.52 | $11.58 | 175,500 | — | — |
| 1995-09-18 | $9.63 | $11.71 | 458,100 | — | — |
| 1995-09-15 | $9.71 | $11.81 | 631,800 | — | — |
| 1995-09-14 | $9.58 | $11.66 | 718,200 | — | — |
| 1995-09-13 | $9.96 | $12.11 | 797,700 | — | — |
| 1995-09-12 | $9.42 | $11.46 | 841,500 | — | — |
| 1995-09-11 | $9.46 | $11.51 | 448,500 | — | — |
| 1995-09-08 | $9.17 | $11.15 | 1,516,500 | — | — |
| 1995-09-07 | $9.50 | $11.56 | 1,039,500 | — | — |
| 1995-09-06 | $8.75 | $10.64 | 415,200 | — | — |
| 1995-09-05 | $8.58 | $10.44 | 276,300 | — | — |
| 1995-09-01 | $8.38 | $10.19 | 19,200 | — | — |
| 1995-08-31 | $8.50 | $10.34 | 263,400 | — | — |
| 1995-08-30 | $8.50 | $10.34 | 27,000 | — | — |
| 1995-08-29 | $8.46 | $10.29 | 108,300 | — | — |
| 1995-08-28 | $8.44 | $10.26 | 115,200 | — | — |
| 1995-08-25 | $8.38 | $10.19 | 24,000 | — | — |
| 1995-08-24 | $8.13 | $9.88 | 80,400 | — | — |
| 1995-08-23 | $8.25 | $10.04 | 190,800 | — | — |
| 1995-08-22 | $8.21 | $9.99 | 90,300 | — | — |
| 1995-08-21 | $8.42 | $10.24 | 398,700 | — | — |
| 1995-08-18 | $8.29 | $10.09 | 17,400 | — | — |
| 1995-08-17 | $8.33 | $10.14 | 52,500 | — | — |
| 1995-08-16 | $8.25 | $10.04 | 38,400 | — | — |
| 1995-08-15 | $8.42 | $10.24 | 12,900 | — | — |
| 1995-08-14 | $8.25 | $10.04 | 118,800 | — | — |
| 1995-08-11 | $8.42 | $10.24 | 213,300 | — | — |
| 1995-08-10 | $8.29 | $10.09 | 52,800 | — | — |
| 1995-08-09 | $8.33 | $10.14 | 27,900 | — | — |
| 1995-08-08 | $8.29 | $10.09 | 433,500 | — | — |
| 1995-08-07 | $8.33 | $10.14 | 102,300 | — | — |
| 1995-08-04 | $8.33 | $10.14 | 246,300 | — | — |
| 1995-08-03 | $8.17 | $9.94 | 211,500 | — | — |
| 1995-08-02 | $8.46 | $10.29 | 29,100 | — | — |
| 1995-08-01 | $8.33 | $10.09 | 190,200 | — | — |
| 1995-07-31 | $8.50 | $10.29 | 585,900 | — | — |
| 1995-07-28 | $8.50 | $10.29 | 530,400 | — | — |
| 1995-07-27 | $8.50 | $10.29 | 518,400 | — | — |
| 1995-07-26 | $8.58 | $10.39 | 1,234,200 | — | — |
| 1995-07-25 | $7.92 | $9.59 | 164,700 | — | — |
| 1995-07-24 | $7.92 | $9.59 | 17,100 | — | — |
| 1995-07-21 | $7.92 | $9.59 | 664,800 | — | — |
| 1995-07-20 | $7.88 | $9.54 | 39,900 | — | — |
| 1995-07-19 | $7.92 | $9.59 | 228,000 | — | — |
| 1995-07-18 | $8.00 | $9.69 | 153,300 | — | — |
| 1995-07-17 | $8.25 | $9.99 | 562,500 | — | — |
| 1995-07-14 | $8.00 | $9.69 | 169,500 | — | — |
| 1995-07-13 | $8.17 | $9.89 | 313,800 | — | — |
| 1995-07-12 | $8.13 | $9.84 | 149,400 | — | — |
| 1995-07-11 | $8.08 | $9.79 | 250,200 | — | — |
| 1995-07-10 | $7.83 | $9.49 | 671,400 | — | — |
| 1995-07-07 | $7.79 | $9.44 | 223,500 | — | — |
| 1995-07-06 | $7.46 | $9.03 | 303,000 | — | — |
| 1995-07-05 | $7.56 | $9.16 | 93,900 | — | — |
| 1995-07-03 | $7.50 | $9.08 | 314,700 | — | — |
| 1995-06-30 | $7.50 | $9.08 | 486,600 | — | — |
| 1995-06-29 | $7.25 | $8.78 | 8,100 | — | — |
| 1995-06-28 | $7.42 | $8.98 | 22,500 | — | — |
| 1995-06-27 | $7.42 | $8.98 | 111,900 | — | — |
| 1995-06-26 | $7.25 | $8.78 | 202,200 | — | — |
| 1995-06-23 | $7.42 | $8.98 | 24,600 | — | — |
| 1995-06-22 | $7.50 | $9.08 | 40,800 | — | — |
| 1995-06-21 | $7.33 | $8.88 | 177,000 | — | — |
| 1995-06-20 | $7.33 | $8.88 | 21,000 | — | — |
| 1995-06-19 | $7.33 | $8.88 | 243,000 | — | — |
| 1995-06-16 | $7.46 | $9.03 | 200,100 | — | — |
| 1995-06-15 | $7.31 | $8.86 | 301,500 | — | — |
| 1995-06-14 | $7.08 | $8.58 | 63,300 | — | — |
| 1995-06-13 | $7.02 | $8.50 | 464,100 | — | — |
| 1995-06-12 | $7.00 | $8.48 | 792,300 | — | — |
| 1995-06-09 | $7.02 | $8.50 | 212,700 | — | — |
| 1995-06-08 | $7.00 | $8.48 | 568,500 | — | — |
| 1995-06-07 | $7.13 | $8.63 | 123,900 | — | — |
| 1995-06-06 | $7.04 | $8.53 | 154,500 | — | — |
| 1995-06-05 | $6.88 | $8.33 | 88,200 | — | — |
| 1995-06-02 | $6.88 | $8.33 | 306,000 | — | — |
| 1995-06-01 | $6.88 | $8.33 | 174,600 | — | — |
| 1995-05-31 | $7.00 | $8.48 | 247,800 | — | — |
| 1995-05-30 | $6.90 | $8.35 | 260,100 | — | — |
| 1995-05-26 | $7.08 | $8.58 | 128,400 | — | — |
| 1995-05-25 | $7.17 | $8.68 | 10,500 | — | — |
| 1995-05-24 | $7.00 | $8.48 | 23,700 | — | — |
| 1995-05-23 | $7.13 | $8.63 | 398,700 | — | — |
| 1995-05-22 | $7.00 | $8.48 | 168,900 | — | — |
| 1995-05-19 | $6.96 | $8.43 | 93,300 | — | — |
| 1995-05-18 | $6.96 | $8.43 | 101,700 | — | — |
| 1995-05-17 | $6.94 | $8.40 | 110,400 | — | — |
| 1995-05-16 | $7.00 | $8.48 | 728,700 | — | — |
| 1995-05-15 | $7.00 | $8.48 | 342,300 | — | — |
| 1995-05-12 | $7.02 | $8.50 | 217,500 | — | — |
| 1995-05-11 | $7.00 | $8.48 | 26,400 | — | — |
| 1995-05-10 | $7.00 | $8.48 | 238,500 | — | — |
| 1995-05-09 | $7.08 | $8.58 | 54,600 | — | — |
| 1995-05-08 | $7.08 | $8.58 | 165,000 | — | — |
| 1995-05-05 | $7.10 | $8.60 | 180,900 | — | — |
| 1995-05-04 | $7.10 | $8.60 | 426,600 | — | — |
| 1995-05-03 | $7.21 | $8.73 | 141,600 | — | — |
| 1995-05-02 | $7.21 | $8.73 | 74,400 | — | — |
| 1995-05-01 | $7.21 | $8.73 | 764,400 | — | — |
| 1995-04-28 | $7.23 | $8.71 | 194,700 | — | — |
| 1995-04-27 | $7.21 | $8.68 | 219,900 | — | — |
| 1995-04-26 | $7.21 | $8.68 | 526,500 | — | — |
| 1995-04-25 | $7.25 | $8.73 | 293,700 | — | — |
| 1995-04-24 | $7.25 | $8.73 | 903,300 | — | — |
| 1995-04-21 | $7.83 | $9.44 | 740,100 | — | — |
| 1995-04-20 | $7.27 | $8.76 | 50,400 | — | — |
| 1995-04-19 | $7.29 | $8.78 | 171,900 | — | — |
| 1995-04-18 | $7.33 | $8.83 | 424,500 | — | — |
| 1995-04-17 | $7.21 | $8.68 | 212,400 | — | — |
| 1995-04-13 | $7.00 | $8.43 | 60,000 | — | — |
| 1995-04-12 | $7.04 | $8.48 | 181,800 | — | — |
| 1995-04-11 | $7.00 | $8.43 | 202,200 | — | — |
| 1995-04-10 | $7.04 | $8.48 | 732,900 | — | — |
| 1995-04-07 | $7.00 | $8.43 | 334,800 | — | — |
| 1995-04-06 | $7.17 | $8.63 | 436,500 | — | — |
| 1995-04-05 | $7.17 | $8.63 | 120,300 | — | — |
| 1995-04-04 | $7.04 | $8.48 | 326,700 | — | — |
| 1995-04-03 | $7.08 | $8.53 | 332,100 | — | — |
| 1995-03-31 | $6.83 | $8.23 | 117,600 | — | — |
| 1995-03-30 | $6.83 | $8.23 | 534,000 | — | — |
| 1995-03-29 | $6.83 | $8.23 | 204,600 | — | — |
| 1995-03-28 | $6.77 | $8.16 | 373,500 | — | — |
| 1995-03-27 | $6.83 | $8.23 | 246,300 | — | — |
| 1995-03-24 | $6.75 | $8.13 | 117,600 | — | — |
| 1995-03-23 | $6.77 | $8.16 | 523,200 | — | — |
| 1995-03-22 | $6.79 | $8.18 | 495,600 | — | — |
| 1995-03-21 | $6.75 | $8.13 | 345,000 | — | — |
| 1995-03-20 | $6.83 | $8.23 | 269,100 | — | — |
| 1995-03-17 | $6.75 | $8.13 | 138,300 | — | — |
| 1995-03-16 | $6.67 | $8.03 | 189,000 | — | — |
| 1995-03-15 | $6.50 | $7.83 | 106,200 | — | — |
| 1995-03-14 | $6.50 | $7.83 | 173,700 | — | — |
| 1995-03-13 | $6.46 | $7.78 | 111,300 | — | — |
| 1995-03-10 | $6.33 | $7.63 | 318,900 | — | — |
| 1995-03-09 | $6.33 | $7.63 | 633,000 | — | — |
| 1995-03-08 | $6.19 | $7.45 | 77,100 | — | — |
| 1995-03-07 | $6.19 | $7.45 | 202,500 | — | — |
| 1995-03-06 | $6.21 | $7.48 | 323,400 | — | — |
| 1995-03-03 | $6.31 | $7.60 | 179,700 | — | — |
| 1995-03-02 | $6.17 | $7.43 | 135,300 | — | — |
| 1995-03-01 | $6.19 | $7.45 | 495,000 | — | — |
| 1995-02-28 | $6.25 | $7.53 | 73,500 | — | — |
| 1995-02-27 | $6.08 | $7.33 | 327,000 | — | — |
| 1995-02-24 | $6.10 | $7.35 | 64,800 | — | — |
| 1995-02-23 | $6.13 | $7.38 | 72,900 | — | — |
| 1995-02-22 | $6.08 | $7.33 | 291,000 | — | — |
| 1995-02-21 | $6.08 | $7.33 | 71,700 | — | — |
| 1995-02-17 | $5.96 | $7.18 | 1,763,700 | — | — |
| 1995-02-16 | $6.17 | $7.38 | 654,600 | — | — |
| 1995-02-15 | $6.25 | $7.48 | 574,800 | — | — |
| 1995-02-14 | $6.08 | $7.28 | 224,100 | — | — |
| 1995-02-13 | $5.92 | $7.08 | 175,500 | — | — |
| 1995-02-10 | $6.08 | $7.28 | 848,700 | — | — |
| 1995-02-09 | $6.18 | $7.39 | 325,800 | — | — |
| 1995-02-08 | $6.17 | $7.38 | 175,200 | — | — |
| 1995-02-07 | $6.33 | $7.58 | 65,700 | — | — |
| 1995-02-06 | $6.33 | $7.58 | 247,800 | — | — |
| 1995-02-03 | $6.13 | $7.33 | 141,300 | — | — |
| 1995-02-02 | $6.02 | $7.21 | 167,700 | — | — |
| 1995-02-01 | $6.08 | $7.28 | 421,800 | — | — |
| 1995-01-31 | $6.04 | $7.23 | 1,160,700 | — | — |
| 1995-01-30 | $6.00 | $7.18 | 212,100 | — | — |
| 1995-01-27 | $6.00 | $7.18 | 34,800 | — | — |
| 1995-01-26 | $6.00 | $7.18 | 795,900 | — | — |
| 1995-01-25 | $5.98 | $7.16 | 336,600 | — | — |
| 1995-01-24 | $6.00 | $7.18 | 27,600 | — | — |
| 1995-01-23 | $6.00 | $7.18 | 302,100 | — | — |
| 1995-01-20 | $5.92 | $7.08 | 135,600 | — | — |
| 1995-01-19 | $5.92 | $7.08 | 56,400 | — | — |
| 1995-01-18 | $5.88 | $7.03 | 43,500 | — | — |
| 1995-01-17 | $5.92 | $7.08 | 49,800 | — | — |
| 1995-01-16 | $5.85 | $7.01 | 182,700 | — | — |
| 1995-01-13 | $6.00 | $7.18 | 512,400 | — | — |
| 1995-01-12 | $6.08 | $7.28 | 710,700 | — | — |
| 1995-01-11 | $6.00 | $7.18 | 59,100 | — | — |
| 1995-01-10 | $6.08 | $7.28 | 458,100 | — | — |
| 1995-01-09 | $5.75 | $6.88 | 269,100 | — | — |
| 1995-01-06 | $5.88 | $7.03 | 99,000 | — | — |
| 1995-01-05 | $5.88 | $7.03 | 137,700 | — | — |
| 1995-01-04 | $5.83 | $6.98 | 111,900 | — | — |
| 1995-01-03 | $5.75 | $6.88 | 83,100 | — | — |