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
- 1988-09-26 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 | $9.00 | $20.37 | 28,900 | — | — |
| 1995-12-28 | $9.00 | $20.37 | 39,000 | — | — |
| 1995-12-27 | $9.13 | $20.65 | 77,000 | — | — |
| 1995-12-26 | $9.00 | $20.37 | 23,100 | — | — |
| 1995-12-22 | $9.13 | $20.65 | 13,800 | — | — |
| 1995-12-21 | $9.13 | $20.65 | 18,600 | — | — |
| 1995-12-20 | $9.13 | $20.65 | 22,400 | — | — |
| 1995-12-19 | $9.13 | $20.65 | 36,800 | — | — |
| 1995-12-18 | $9.00 | $20.37 | 35,600 | — | — |
| 1995-12-15 | $9.25 | $20.93 | 34,000 | — | — |
| 1995-12-14 | $9.25 | $20.93 | 46,000 | — | — |
| 1995-12-13 | $9.25 | $20.93 | 36,600 | — | — |
| 1995-12-12 | $9.25 | $20.69 | 42,700 | — | — |
| 1995-12-11 | $9.38 | $20.97 | 29,400 | — | — |
| 1995-12-08 | $9.38 | $20.97 | 44,800 | — | — |
| 1995-12-07 | $9.38 | $20.97 | 62,300 | — | — |
| 1995-12-06 | $9.50 | $21.24 | 88,500 | — | — |
| 1995-12-05 | $9.25 | $20.69 | 67,100 | — | — |
| 1995-12-04 | $9.25 | $20.69 | 45,800 | — | — |
| 1995-12-01 | $9.25 | $20.69 | 157,100 | — | — |
| 1995-11-30 | $9.13 | $20.41 | 43,500 | — | — |
| 1995-11-29 | $9.00 | $20.13 | 38,200 | — | — |
| 1995-11-28 | $9.00 | $20.13 | 36,700 | — | — |
| 1995-11-27 | $9.00 | $20.13 | 59,300 | — | — |
| 1995-11-24 | $9.00 | $20.13 | 31,200 | — | — |
| 1995-11-22 | $9.00 | $20.13 | 32,900 | — | — |
| 1995-11-21 | $9.00 | $20.13 | 35,400 | — | — |
| 1995-11-20 | $9.00 | $20.13 | 33,800 | — | — |
| 1995-11-17 | $9.00 | $20.13 | 42,400 | — | — |
| 1995-11-16 | $9.13 | $20.41 | 109,800 | — | — |
| 1995-11-15 | $8.88 | $19.85 | 28,400 | — | — |
| 1995-11-14 | $9.00 | $20.13 | 63,000 | — | — |
| 1995-11-13 | $8.88 | $19.85 | 31,700 | — | — |
| 1995-11-10 | $9.00 | $19.98 | 31,900 | — | — |
| 1995-11-09 | $9.00 | $19.98 | 39,000 | — | — |
| 1995-11-08 | $9.00 | $19.98 | 63,300 | — | — |
| 1995-11-07 | $9.00 | $19.98 | 58,400 | — | — |
| 1995-11-06 | $9.13 | $20.25 | 56,900 | — | — |
| 1995-11-03 | $9.13 | $20.25 | 40,700 | — | — |
| 1995-11-02 | $9.06 | $20.12 | 64,100 | — | — |
| 1995-11-01 | $9.06 | $20.12 | 145,700 | — | — |
| 1995-10-31 | $9.06 | $20.12 | 90,100 | — | — |
| 1995-10-30 | $9.00 | $19.98 | 56,600 | — | — |
| 1995-10-27 | $8.94 | $19.84 | 34,400 | — | — |
| 1995-10-26 | $9.00 | $19.98 | 50,800 | — | — |
| 1995-10-25 | $9.00 | $19.98 | 105,400 | — | — |
| 1995-10-24 | $9.13 | $20.25 | 122,900 | — | — |
| 1995-10-23 | $9.00 | $19.98 | 300,200 | — | — |
| 1995-10-20 | $8.88 | $19.70 | 22,500 | — | — |
| 1995-10-19 | $8.75 | $19.42 | 25,100 | — | — |
| 1995-10-18 | $8.88 | $19.70 | 34,600 | — | — |
| 1995-10-17 | $8.88 | $19.70 | 44,500 | — | — |
| 1995-10-16 | $8.75 | $19.42 | 21,200 | — | — |
| 1995-10-13 | $8.88 | $19.70 | 36,900 | — | — |
| 1995-10-12 | $8.88 | $19.70 | 42,300 | — | — |
| 1995-10-11 | $8.63 | $19.14 | 47,000 | — | — |
| 1995-10-10 | $8.75 | $19.27 | 45,300 | — | — |
| 1995-10-09 | $8.75 | $19.27 | 14,900 | — | — |
| 1995-10-06 | $8.75 | $19.27 | 19,800 | — | — |
| 1995-10-05 | $8.88 | $19.55 | 21,400 | — | — |
| 1995-10-04 | $8.88 | $19.55 | 27,300 | — | — |
| 1995-10-03 | $8.88 | $19.55 | 16,500 | — | — |
| 1995-10-02 | $8.75 | $19.27 | 149,000 | — | — |
| 1995-09-29 | $8.69 | $19.14 | 19,700 | — | — |
| 1995-09-28 | $8.75 | $19.27 | 40,800 | — | — |
| 1995-09-27 | $8.75 | $19.27 | 48,800 | — | — |
| 1995-09-26 | $8.63 | $19.00 | 53,800 | — | — |
| 1995-09-25 | $8.75 | $19.27 | 41,200 | — | — |
| 1995-09-22 | $8.63 | $19.00 | 59,900 | — | — |
| 1995-09-21 | $8.75 | $19.27 | 27,900 | — | — |
| 1995-09-20 | $8.88 | $19.55 | 28,200 | — | — |
| 1995-09-19 | $8.75 | $19.27 | 38,300 | — | — |
| 1995-09-18 | $8.75 | $19.27 | 41,000 | — | — |
| 1995-09-15 | $8.88 | $19.55 | 19,900 | — | — |
| 1995-09-14 | $8.81 | $19.41 | 29,000 | — | — |
| 1995-09-13 | $8.88 | $19.55 | 47,400 | — | — |
| 1995-09-12 | $8.88 | $19.40 | 64,600 | — | — |
| 1995-09-11 | $8.88 | $19.40 | 15,800 | — | — |
| 1995-09-08 | $8.88 | $19.40 | 23,100 | — | — |
| 1995-09-07 | $8.88 | $19.40 | 20,400 | — | — |
| 1995-09-06 | $9.00 | $19.67 | 36,300 | — | — |
| 1995-09-05 | $9.00 | $19.67 | 11,300 | — | — |
| 1995-09-01 | $9.00 | $19.67 | 74,500 | — | — |
| 1995-08-31 | $8.88 | $19.40 | 27,700 | — | — |
| 1995-08-30 | $8.88 | $19.40 | 20,800 | — | — |
| 1995-08-29 | $8.88 | $19.40 | 24,200 | — | — |
| 1995-08-28 | $8.75 | $19.13 | 53,500 | — | — |
| 1995-08-25 | $8.88 | $19.40 | 72,200 | — | — |
| 1995-08-24 | $8.75 | $19.13 | 43,300 | — | — |
| 1995-08-23 | $8.75 | $19.13 | 23,400 | — | — |
| 1995-08-22 | $8.75 | $19.13 | 54,800 | — | — |
| 1995-08-21 | $8.75 | $19.13 | 76,300 | — | — |
| 1995-08-18 | $8.50 | $18.58 | 41,300 | — | — |
| 1995-08-17 | $8.50 | $18.58 | 128,000 | — | — |
| 1995-08-16 | $8.63 | $18.85 | 29,800 | — | — |
| 1995-08-15 | $8.75 | $19.13 | 41,200 | — | — |
| 1995-08-14 | $8.75 | $19.13 | 40,600 | — | — |
| 1995-08-11 | $8.75 | $19.13 | 31,200 | — | — |
| 1995-08-10 | $8.88 | $19.25 | 43,900 | — | — |
| 1995-08-09 | $9.00 | $19.53 | 30,400 | — | — |
| 1995-08-08 | $9.00 | $19.53 | 29,700 | — | — |
| 1995-08-07 | $8.88 | $19.25 | 32,400 | — | — |
| 1995-08-04 | $8.88 | $19.25 | 21,300 | — | — |
| 1995-08-03 | $9.00 | $19.53 | 36,700 | — | — |
| 1995-08-02 | $8.94 | $19.39 | 25,500 | — | — |
| 1995-08-01 | $8.88 | $19.25 | 73,200 | — | — |
| 1995-07-31 | $8.88 | $19.25 | 26,500 | — | — |
| 1995-07-28 | $8.88 | $19.25 | 40,000 | — | — |
| 1995-07-27 | $8.88 | $19.25 | 61,500 | — | — |
| 1995-07-26 | $8.75 | $18.98 | 28,500 | — | — |
| 1995-07-25 | $8.88 | $19.25 | 25,200 | — | — |
| 1995-07-24 | $8.75 | $18.98 | 41,700 | — | — |
| 1995-07-21 | $8.63 | $18.71 | 21,100 | — | — |
| 1995-07-20 | $8.63 | $18.71 | 31,000 | — | — |
| 1995-07-19 | $8.75 | $18.98 | 45,100 | — | — |
| 1995-07-18 | $8.75 | $18.98 | 27,700 | — | — |
| 1995-07-17 | $8.63 | $18.71 | 60,200 | — | — |
| 1995-07-14 | $8.75 | $18.98 | 22,100 | — | — |
| 1995-07-13 | $8.63 | $18.71 | 16,000 | — | — |
| 1995-07-12 | $8.63 | $18.71 | 25,500 | — | — |
| 1995-07-11 | $8.88 | $19.11 | 57,700 | — | — |
| 1995-07-10 | $8.75 | $18.84 | 28,900 | — | — |
| 1995-07-07 | $8.88 | $19.11 | 50,400 | — | — |
| 1995-07-06 | $8.88 | $19.11 | 46,700 | — | — |
| 1995-07-05 | $8.75 | $18.84 | 68,700 | — | — |
| 1995-07-03 | $8.75 | $18.84 | 22,800 | — | — |
| 1995-06-30 | $8.63 | $18.57 | 25,200 | — | — |
| 1995-06-29 | $8.63 | $18.57 | 12,400 | — | — |
| 1995-06-28 | $8.75 | $18.84 | 11,100 | — | — |
| 1995-06-27 | $8.63 | $18.57 | 27,300 | — | — |
| 1995-06-26 | $8.63 | $18.57 | 25,700 | — | — |
| 1995-06-23 | $8.63 | $18.57 | 12,500 | — | — |
| 1995-06-22 | $8.63 | $18.57 | 30,900 | — | — |
| 1995-06-21 | $8.63 | $18.57 | 51,200 | — | — |
| 1995-06-20 | $8.63 | $18.57 | 62,400 | — | — |
| 1995-06-19 | $8.63 | $18.57 | 27,700 | — | — |
| 1995-06-16 | $8.75 | $18.84 | 34,100 | — | — |
| 1995-06-15 | $8.75 | $18.84 | 20,200 | — | — |
| 1995-06-14 | $8.63 | $18.57 | 50,100 | — | — |
| 1995-06-13 | $8.75 | $18.84 | 46,000 | — | — |
| 1995-06-12 | $8.63 | $18.43 | 26,200 | — | — |
| 1995-06-09 | $8.63 | $18.43 | 23,600 | — | — |
| 1995-06-08 | $8.75 | $18.69 | 47,300 | — | — |
| 1995-06-07 | $8.75 | $18.69 | 60,700 | — | — |
| 1995-06-06 | $8.88 | $18.96 | 56,200 | — | — |
| 1995-06-05 | $9.00 | $19.23 | 45,700 | — | — |
| 1995-06-02 | $9.00 | $19.23 | 67,700 | — | — |
| 1995-06-01 | $8.88 | $18.96 | 152,300 | — | — |
| 1995-05-31 | $8.75 | $18.69 | 40,400 | — | — |
| 1995-05-30 | $8.75 | $18.69 | 120,300 | — | — |
| 1995-05-26 | $8.63 | $18.43 | 61,000 | — | — |
| 1995-05-25 | $8.50 | $18.16 | 25,000 | — | — |
| 1995-05-24 | $8.50 | $18.16 | 34,100 | — | — |
| 1995-05-23 | $8.38 | $17.89 | 61,600 | — | — |
| 1995-05-22 | $8.50 | $18.16 | 45,200 | — | — |
| 1995-05-19 | $8.50 | $18.16 | 29,000 | — | — |
| 1995-05-18 | $8.38 | $17.89 | 16,100 | — | — |
| 1995-05-17 | $8.38 | $17.89 | 31,600 | — | — |
| 1995-05-16 | $8.38 | $17.89 | 27,800 | — | — |
| 1995-05-15 | $8.50 | $18.16 | 17,300 | — | — |
| 1995-05-12 | $8.38 | $17.89 | 30,500 | — | — |
| 1995-05-11 | $8.50 | $18.16 | 28,200 | — | — |
| 1995-05-10 | $8.38 | $17.89 | 28,000 | — | — |
| 1995-05-09 | $8.50 | $18.16 | 55,800 | — | — |
| 1995-05-08 | $8.50 | $18.02 | 16,800 | — | — |
| 1995-05-05 | $8.38 | $17.75 | 57,700 | — | — |
| 1995-05-04 | $8.38 | $17.75 | 41,800 | — | — |
| 1995-05-03 | $8.25 | $17.49 | 29,800 | — | — |
| 1995-05-02 | $8.38 | $17.75 | 34,000 | — | — |
| 1995-05-01 | $8.25 | $17.49 | 75,000 | — | — |
| 1995-04-28 | $8.38 | $17.75 | 21,400 | — | — |
| 1995-04-27 | $8.25 | $17.49 | 66,200 | — | — |
| 1995-04-26 | $8.25 | $17.49 | 29,400 | — | — |
| 1995-04-25 | $8.38 | $17.75 | 42,200 | — | — |
| 1995-04-24 | $8.25 | $17.49 | 16,300 | — | — |
| 1995-04-21 | $8.38 | $17.75 | 27,500 | — | — |
| 1995-04-20 | $8.38 | $17.75 | 23,100 | — | — |
| 1995-04-19 | $8.25 | $17.49 | 9,500 | — | — |
| 1995-04-18 | $8.25 | $17.49 | 52,200 | — | — |
| 1995-04-17 | $8.25 | $17.49 | 30,100 | — | — |
| 1995-04-13 | $8.25 | $17.49 | 26,600 | — | — |
| 1995-04-12 | $8.38 | $17.75 | 23,300 | — | — |
| 1995-04-11 | $8.25 | $17.49 | 30,300 | — | — |
| 1995-04-10 | $8.38 | $17.75 | 11,800 | — | — |
| 1995-04-07 | $8.25 | $17.49 | 36,900 | — | — |
| 1995-04-06 | $8.38 | $17.61 | 15,300 | — | — |
| 1995-04-05 | $8.50 | $17.87 | 20,400 | — | — |
| 1995-04-04 | $8.38 | $17.61 | 19,300 | — | — |
| 1995-04-03 | $8.50 | $17.87 | 76,700 | — | — |
| 1995-03-31 | $8.25 | $17.35 | 22,200 | — | — |
| 1995-03-30 | $8.38 | $17.61 | 38,900 | — | — |
| 1995-03-29 | $8.25 | $17.35 | 37,900 | — | — |
| 1995-03-28 | $8.50 | $17.87 | 17,200 | — | — |
| 1995-03-27 | $8.38 | $17.61 | 22,300 | — | — |
| 1995-03-24 | $8.38 | $17.61 | 43,700 | — | — |
| 1995-03-23 | $8.25 | $17.35 | 16,700 | — | — |
| 1995-03-22 | $8.38 | $17.61 | 20,700 | — | — |
| 1995-03-21 | $8.25 | $17.35 | 18,900 | — | — |
| 1995-03-20 | $8.38 | $17.61 | 24,500 | — | — |
| 1995-03-17 | $8.38 | $17.61 | 28,800 | — | — |
| 1995-03-16 | $8.25 | $17.35 | 23,100 | — | — |
| 1995-03-15 | $8.38 | $17.61 | 33,400 | — | — |
| 1995-03-14 | $8.25 | $17.35 | 32,200 | — | — |
| 1995-03-13 | $8.38 | $17.61 | 47,800 | — | — |
| 1995-03-10 | $8.25 | $17.35 | 48,800 | — | — |
| 1995-03-09 | $8.38 | $17.61 | 22,200 | — | — |
| 1995-03-08 | $8.50 | $17.73 | 26,500 | — | — |
| 1995-03-07 | $8.38 | $17.47 | 30,500 | — | — |
| 1995-03-06 | $8.38 | $17.47 | 42,400 | — | — |
| 1995-03-03 | $8.38 | $17.47 | 36,800 | — | — |
| 1995-03-02 | $8.50 | $17.73 | 23,200 | — | — |
| 1995-03-01 | $8.38 | $17.47 | 69,000 | — | — |
| 1995-02-28 | $8.50 | $17.73 | 23,300 | — | — |
| 1995-02-27 | $8.38 | $17.47 | 19,400 | — | — |
| 1995-02-24 | $8.50 | $17.73 | 51,400 | — | — |
| 1995-02-23 | $8.38 | $17.47 | 30,100 | — | — |
| 1995-02-22 | $8.25 | $17.21 | 55,800 | — | — |
| 1995-02-21 | $8.19 | $17.08 | 56,200 | — | — |
| 1995-02-17 | $8.13 | $16.95 | 43,700 | — | — |
| 1995-02-16 | $8.13 | $16.95 | 43,000 | — | — |
| 1995-02-15 | $8.13 | $16.95 | 76,000 | — | — |
| 1995-02-14 | $8.25 | $17.21 | 63,500 | — | — |
| 1995-02-13 | $8.13 | $16.95 | 22,000 | — | — |
| 1995-02-10 | $8.13 | $16.95 | 29,300 | — | — |
| 1995-02-09 | $8.13 | $16.95 | 19,500 | — | — |
| 1995-02-08 | $8.13 | $16.81 | 49,800 | — | — |
| 1995-02-07 | $8.13 | $16.81 | 39,400 | — | — |
| 1995-02-06 | $8.13 | $16.81 | 30,300 | — | — |
| 1995-02-03 | $8.00 | $16.55 | 55,500 | — | — |
| 1995-02-02 | $8.00 | $16.55 | 66,400 | — | — |
| 1995-02-01 | $8.00 | $16.55 | 63,400 | — | — |
| 1995-01-31 | $8.00 | $16.55 | 21,100 | — | — |
| 1995-01-30 | $8.00 | $16.55 | 25,400 | — | — |
| 1995-01-27 | $8.00 | $16.55 | 28,900 | — | — |
| 1995-01-26 | $7.75 | $16.03 | 23,900 | — | — |
| 1995-01-25 | $8.00 | $16.55 | 26,300 | — | — |
| 1995-01-24 | $7.88 | $16.29 | 24,100 | — | — |
| 1995-01-23 | $7.88 | $16.29 | 18,700 | — | — |
| 1995-01-20 | $8.00 | $16.55 | 17,600 | — | — |
| 1995-01-19 | $7.88 | $16.29 | 26,900 | — | — |
| 1995-01-18 | $8.13 | $16.81 | 17,400 | — | — |
| 1995-01-17 | $8.13 | $16.81 | 20,700 | — | — |
| 1995-01-16 | $8.00 | $16.55 | 23,900 | — | — |
| 1995-01-13 | $8.13 | $16.81 | 37,900 | — | — |
| 1995-01-12 | $8.13 | $16.81 | 19,800 | — | — |
| 1995-01-11 | $8.13 | $16.81 | 10,500 | — | — |
| 1995-01-10 | $8.00 | $16.55 | 20,000 | — | — |
| 1995-01-09 | $8.00 | $16.55 | 28,400 | — | — |
| 1995-01-06 | $8.25 | $16.93 | 13,200 | — | — |
| 1995-01-05 | $8.25 | $16.93 | 14,900 | — | — |
| 1995-01-04 | $8.13 | $16.67 | 74,400 | — | — |
| 1995-01-03 | $8.00 | $16.42 | 76,800 | — | — |