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
- 1973-05-03 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 | $8.18 | $8.18 | 54,010 | — | — |
| 1995-12-28 | $8.18 | $8.18 | 45,320 | — | — |
| 1995-12-27 | $8.18 | $8.18 | 66,770 | — | — |
| 1995-12-26 | $8.18 | $8.18 | 23,980 | — | — |
| 1995-12-22 | $8.07 | $8.07 | 18,480 | — | — |
| 1995-12-21 | $8.18 | $8.18 | 83,710 | — | — |
| 1995-12-20 | $8.07 | $8.07 | 10,010 | — | — |
| 1995-12-19 | $7.95 | $7.95 | 66,550 | — | — |
| 1995-12-18 | $7.95 | $7.95 | 22,110 | — | — |
| 1995-12-15 | $8.07 | $8.07 | 60,060 | — | — |
| 1995-12-14 | $7.95 | $7.95 | 45,320 | — | — |
| 1995-12-13 | $7.84 | $7.84 | 40,370 | — | — |
| 1995-12-12 | $7.73 | $7.73 | 48,400 | — | — |
| 1995-12-11 | $8.07 | $8.07 | 11,440 | — | — |
| 1995-12-08 | $7.95 | $7.95 | 33,220 | — | — |
| 1995-12-07 | $7.95 | $7.95 | 13,860 | — | — |
| 1995-12-06 | $8.07 | $8.07 | 68,310 | — | — |
| 1995-12-05 | $7.84 | $7.84 | 25,740 | — | — |
| 1995-12-04 | $7.95 | $7.95 | 26,070 | — | — |
| 1995-12-01 | $7.84 | $7.84 | 39,930 | — | — |
| 1995-11-30 | $7.73 | $7.73 | 187,550 | — | — |
| 1995-11-29 | $7.95 | $7.95 | 22,660 | — | — |
| 1995-11-28 | $7.84 | $7.84 | 23,980 | — | — |
| 1995-11-27 | $7.95 | $7.95 | 12,980 | — | — |
| 1995-11-24 | $7.95 | $7.95 | 7,700 | — | — |
| 1995-11-22 | $7.84 | $7.84 | 15,510 | — | — |
| 1995-11-21 | $7.84 | $7.84 | 26,950 | — | — |
| 1995-11-20 | $7.84 | $7.84 | 29,150 | — | — |
| 1995-11-17 | $7.84 | $7.84 | 10,670 | — | — |
| 1995-11-16 | $7.73 | $7.73 | 40,150 | — | — |
| 1995-11-15 | $7.73 | $7.73 | 39,270 | — | — |
| 1995-11-14 | $7.84 | $7.84 | 16,390 | — | — |
| 1995-11-13 | $7.84 | $7.84 | 80,630 | — | — |
| 1995-11-10 | $7.84 | $7.84 | 92,730 | — | — |
| 1995-11-09 | $7.84 | $7.84 | 49,940 | — | — |
| 1995-11-08 | $7.73 | $7.73 | 29,040 | — | — |
| 1995-11-07 | $7.73 | $7.73 | 18,590 | — | — |
| 1995-11-06 | $7.61 | $7.61 | 39,160 | — | — |
| 1995-11-03 | $7.73 | $7.73 | 53,790 | — | — |
| 1995-11-02 | $7.73 | $7.73 | 104,170 | — | — |
| 1995-11-01 | $7.73 | $7.73 | 17,380 | — | — |
| 1995-10-31 | $7.61 | $7.61 | 44,330 | — | — |
| 1995-10-30 | $7.39 | $7.39 | 26,180 | — | — |
| 1995-10-27 | $7.39 | $7.39 | 29,920 | — | — |
| 1995-10-26 | $7.50 | $7.50 | 54,450 | — | — |
| 1995-10-25 | $7.73 | $7.73 | 67,980 | — | — |
| 1995-10-24 | $7.61 | $7.61 | 18,920 | — | — |
| 1995-10-23 | $7.50 | $7.50 | 37,070 | — | — |
| 1995-10-20 | $7.61 | $7.61 | 24,860 | — | — |
| 1995-10-19 | $7.50 | $7.50 | 26,290 | — | — |
| 1995-10-18 | $7.39 | $7.39 | 7,040 | — | — |
| 1995-10-17 | $7.39 | $7.39 | 12,100 | — | — |
| 1995-10-16 | $7.50 | $7.50 | 37,400 | — | — |
| 1995-10-13 | $7.50 | $7.50 | 4,180 | — | — |
| 1995-10-12 | $7.39 | $7.39 | 33,660 | — | — |
| 1995-10-11 | $7.39 | $7.39 | 9,900 | — | — |
| 1995-10-10 | $7.50 | $7.50 | 43,230 | — | — |
| 1995-10-09 | $7.50 | $7.50 | 67,980 | — | — |
| 1995-10-06 | $7.61 | $7.61 | 67,870 | — | — |
| 1995-10-05 | $7.61 | $7.61 | 41,250 | — | — |
| 1995-10-04 | $7.61 | $7.61 | 14,080 | — | — |
| 1995-10-03 | $7.61 | $7.61 | 61,160 | — | — |
| 1995-10-02 | $7.73 | $7.73 | 7,260 | — | — |
| 1995-09-29 | $7.84 | $7.84 | 141,790 | — | — |
| 1995-09-28 | $8.07 | $8.07 | 50,600 | — | — |
| 1995-09-27 | $7.73 | $7.73 | 24,310 | — | — |
| 1995-09-26 | $7.73 | $7.73 | 60,170 | — | — |
| 1995-09-25 | $7.73 | $7.73 | 30,030 | — | — |
| 1995-09-22 | $7.61 | $7.61 | 48,620 | — | — |
| 1995-09-21 | $7.73 | $7.73 | 12,870 | — | — |
| 1995-09-20 | $7.73 | $7.73 | 57,860 | — | — |
| 1995-09-19 | $7.84 | $7.84 | 67,100 | — | — |
| 1995-09-18 | $7.61 | $7.61 | 23,870 | — | — |
| 1995-09-15 | $7.73 | $7.73 | 21,010 | — | — |
| 1995-09-14 | $7.61 | $7.61 | 55,000 | — | — |
| 1995-09-13 | $7.73 | $7.73 | 70,070 | — | — |
| 1995-09-12 | $7.84 | $7.84 | 68,310 | — | — |
| 1995-09-11 | $7.61 | $7.61 | 29,810 | — | — |
| 1995-09-08 | $7.50 | $7.50 | 16,060 | — | — |
| 1995-09-07 | $7.50 | $7.50 | 19,580 | — | — |
| 1995-09-06 | $7.39 | $7.39 | 59,400 | — | — |
| 1995-09-05 | $7.27 | $7.27 | 26,400 | — | — |
| 1995-09-01 | $7.39 | $7.39 | 87,670 | — | — |
| 1995-08-31 | $7.27 | $7.27 | 48,070 | — | — |
| 1995-08-30 | $7.16 | $7.16 | 32,780 | — | — |
| 1995-08-29 | $7.27 | $7.27 | 26,730 | — | — |
| 1995-08-28 | $7.16 | $7.16 | 74,690 | — | — |
| 1995-08-25 | $7.16 | $7.16 | 40,370 | — | — |
| 1995-08-24 | $7.16 | $7.16 | 59,400 | — | — |
| 1995-08-23 | $7.27 | $7.27 | 28,270 | — | — |
| 1995-08-22 | $7.27 | $7.27 | 95,040 | — | — |
| 1995-08-21 | $7.27 | $7.27 | 233,200 | — | — |
| 1995-08-18 | $7.05 | $7.05 | 5,720 | — | — |
| 1995-08-17 | $7.16 | $7.16 | 130,790 | — | — |
| 1995-08-16 | $7.16 | $7.16 | 34,760 | — | — |
| 1995-08-15 | $7.27 | $7.27 | 16,280 | — | — |
| 1995-08-14 | $7.27 | $7.27 | 15,840 | — | — |
| 1995-08-11 | $7.16 | $7.16 | 27,720 | — | — |
| 1995-08-10 | $7.39 | $7.39 | 35,090 | — | — |
| 1995-08-09 | $7.39 | $7.39 | 70,180 | — | — |
| 1995-08-08 | $7.39 | $7.39 | 27,610 | — | — |
| 1995-08-07 | $7.50 | $7.50 | 29,810 | — | — |
| 1995-08-04 | $7.27 | $7.27 | 10,890 | — | — |
| 1995-08-03 | $7.16 | $7.16 | 23,540 | — | — |
| 1995-08-02 | $7.27 | $7.27 | 27,830 | — | — |
| 1995-08-01 | $7.27 | $7.27 | 62,480 | — | — |
| 1995-07-31 | $7.05 | $7.05 | 9,790 | — | — |
| 1995-07-28 | $7.16 | $7.16 | 21,450 | — | — |
| 1995-07-27 | $7.05 | $7.05 | 44,550 | — | — |
| 1995-07-26 | $6.93 | $6.93 | 55,990 | — | — |
| 1995-07-25 | $6.82 | $6.82 | 55,440 | — | — |
| 1995-07-24 | $6.93 | $6.93 | 68,420 | — | — |
| 1995-07-21 | $6.82 | $6.82 | 120,890 | — | — |
| 1995-07-20 | $6.93 | $6.93 | 20,570 | — | — |
| 1995-07-19 | $6.70 | $6.70 | 58,190 | — | — |
| 1995-07-18 | $6.93 | $6.93 | 135,190 | — | — |
| 1995-07-17 | $7.27 | $7.27 | 27,610 | — | — |
| 1995-07-14 | $7.27 | $7.27 | 26,290 | — | — |
| 1995-07-13 | $7.16 | $7.16 | 30,690 | — | — |
| 1995-07-12 | $7.27 | $7.27 | 29,040 | — | — |
| 1995-07-11 | $7.27 | $7.27 | 46,420 | — | — |
| 1995-07-10 | $7.16 | $7.16 | 99,440 | — | — |
| 1995-07-07 | $7.27 | $7.27 | 29,700 | — | — |
| 1995-07-06 | $7.16 | $7.16 | 61,380 | — | — |
| 1995-07-05 | $6.93 | $6.93 | 143,000 | — | — |
| 1995-07-03 | $7.05 | $7.05 | 22,330 | — | — |
| 1995-06-30 | $7.27 | $7.27 | 23,430 | — | — |
| 1995-06-29 | $7.27 | $7.27 | 47,410 | — | — |
| 1995-06-28 | $7.16 | $7.16 | 78,100 | — | — |
| 1995-06-27 | $7.16 | $7.16 | 43,120 | — | — |
| 1995-06-26 | $7.27 | $7.27 | 139,480 | — | — |
| 1995-06-23 | $7.27 | $7.27 | 330,000 | — | — |
| 1995-06-22 | $7.27 | $7.27 | 56,870 | — | — |
| 1995-06-21 | $7.27 | $7.27 | 37,290 | — | — |
| 1995-06-20 | $7.39 | $7.39 | 17,710 | — | — |
| 1995-06-19 | $7.50 | $7.50 | 49,720 | — | — |
| 1995-06-16 | $7.39 | $7.39 | 29,480 | — | — |
| 1995-06-15 | $7.27 | $7.27 | 26,730 | — | — |
| 1995-06-14 | $7.39 | $7.39 | 790,460 | — | — |
| 1995-06-13 | $7.73 | $7.73 | 22,110 | — | — |
| 1995-06-12 | $7.61 | $7.61 | 147,290 | — | — |
| 1995-06-09 | $7.73 | $7.73 | 14,300 | — | — |
| 1995-06-08 | $7.73 | $7.73 | 55,880 | — | — |
| 1995-06-07 | $7.84 | $7.84 | 54,890 | — | — |
| 1995-06-06 | $7.73 | $7.73 | 86,020 | — | — |
| 1995-06-05 | $7.95 | $7.95 | 23,870 | — | — |
| 1995-06-02 | $7.95 | $7.95 | 41,470 | — | — |
| 1995-06-01 | $7.84 | $7.84 | 53,350 | — | — |
| 1995-05-31 | $7.73 | $7.73 | 34,870 | — | — |
| 1995-05-30 | $7.73 | $7.73 | 157,630 | — | — |
| 1995-05-26 | $7.50 | $7.50 | 38,170 | — | — |
| 1995-05-25 | $7.61 | $7.61 | 45,650 | — | — |
| 1995-05-24 | $7.50 | $7.50 | 31,680 | — | — |
| 1995-05-23 | $7.50 | $7.50 | 24,090 | — | — |
| 1995-05-22 | $7.61 | $7.61 | 15,070 | — | — |
| 1995-05-19 | $7.50 | $7.50 | 67,430 | — | — |
| 1995-05-18 | $7.39 | $7.39 | 33,440 | — | — |
| 1995-05-17 | $7.50 | $7.50 | 120,010 | — | — |
| 1995-05-16 | $7.61 | $7.61 | 38,500 | — | — |
| 1995-05-15 | $7.50 | $7.50 | 161,480 | — | — |
| 1995-05-12 | $7.61 | $7.61 | 70,070 | — | — |
| 1995-05-11 | $7.73 | $7.73 | 99,110 | — | — |
| 1995-05-10 | $7.61 | $7.61 | 149,380 | — | — |
| 1995-05-09 | $7.39 | $7.39 | 185,020 | — | — |
| 1995-05-08 | $7.39 | $7.39 | 18,700 | — | — |
| 1995-05-05 | $7.39 | $7.39 | 244,530 | — | — |
| 1995-05-04 | $7.39 | $7.39 | 234,740 | — | — |
| 1995-05-03 | $7.27 | $7.27 | 139,590 | — | — |
| 1995-05-02 | $7.05 | $7.05 | 71,500 | — | — |
| 1995-05-01 | $7.16 | $7.16 | 75,680 | — | — |
| 1995-04-28 | $7.05 | $7.05 | 236,830 | — | — |
| 1995-04-27 | $7.16 | $7.16 | 61,710 | — | — |
| 1995-04-26 | $7.27 | $7.27 | 76,670 | — | — |
| 1995-04-25 | $7.16 | $7.16 | 57,750 | — | — |
| 1995-04-24 | $7.16 | $7.16 | 34,650 | — | — |
| 1995-04-21 | $7.16 | $7.16 | 36,190 | — | — |
| 1995-04-20 | $7.16 | $7.16 | 715,550 | — | — |
| 1995-04-19 | $7.05 | $7.05 | 101,310 | — | — |
| 1995-04-18 | $7.16 | $7.16 | 47,630 | — | — |
| 1995-04-17 | $7.16 | $7.16 | 75,240 | — | — |
| 1995-04-13 | $7.16 | $7.16 | 35,420 | — | — |
| 1995-04-12 | $7.05 | $7.05 | 113,960 | — | — |
| 1995-04-11 | $7.27 | $7.27 | 163,460 | — | — |
| 1995-04-10 | $7.27 | $7.27 | 46,750 | — | — |
| 1995-04-07 | $7.27 | $7.27 | 174,460 | — | — |
| 1995-04-06 | $7.27 | $7.27 | 427,020 | — | — |
| 1995-04-05 | $7.50 | $7.50 | 272,360 | — | — |
| 1995-04-04 | $7.73 | $7.73 | 61,930 | — | — |
| 1995-04-03 | $7.73 | $7.73 | 43,450 | — | — |
| 1995-03-31 | $7.73 | $7.73 | 317,350 | — | — |
| 1995-03-30 | $7.95 | $7.95 | 56,870 | — | — |
| 1995-03-29 | $7.95 | $7.95 | 472,120 | — | — |
| 1995-03-28 | $8.30 | $8.30 | 10,890 | — | — |
| 1995-03-27 | $8.18 | $8.18 | 7,700 | — | — |
| 1995-03-24 | $8.41 | $8.41 | 7,370 | — | — |
| 1995-03-23 | $8.30 | $8.30 | 16,830 | — | — |
| 1995-03-22 | $8.52 | $8.52 | 36,410 | — | — |
| 1995-03-21 | $8.41 | $8.41 | 56,760 | — | — |
| 1995-03-20 | $8.41 | $8.41 | 88,440 | — | — |
| 1995-03-17 | $8.41 | $8.41 | 23,540 | — | — |
| 1995-03-16 | $8.18 | $8.18 | 33,990 | — | — |
| 1995-03-15 | $8.18 | $8.18 | 51,370 | — | — |
| 1995-03-14 | $8.18 | $8.18 | 29,480 | — | — |
| 1995-03-13 | $8.30 | $8.30 | 5,170 | — | — |
| 1995-03-10 | $8.18 | $8.18 | 36,190 | — | — |
| 1995-03-09 | $8.18 | $8.18 | 20,130 | — | — |
| 1995-03-08 | $8.18 | $8.18 | 26,840 | — | — |
| 1995-03-07 | $7.95 | $7.95 | 46,750 | — | — |
| 1995-03-06 | $7.84 | $7.84 | 0 | — | — |
| 1995-03-03 | $7.84 | $7.84 | 16,170 | — | — |
| 1995-03-02 | $7.95 | $7.95 | 106,150 | — | — |
| 1995-03-01 | $7.95 | $7.95 | 49,720 | — | — |
| 1995-02-28 | $8.18 | $8.18 | 25,190 | — | — |
| 1995-02-27 | $8.07 | $8.07 | 7,920 | — | — |
| 1995-02-24 | $8.18 | $8.18 | 25,300 | — | — |
| 1995-02-23 | $8.18 | $8.18 | 37,840 | — | — |
| 1995-02-22 | $8.18 | $8.18 | 19,910 | — | — |
| 1995-02-21 | $8.30 | $8.30 | 55,110 | — | — |
| 1995-02-17 | $8.30 | $8.30 | 56,980 | — | — |
| 1995-02-16 | $8.52 | $8.52 | 55,880 | — | — |
| 1995-02-15 | $8.41 | $8.41 | 87,120 | — | — |
| 1995-02-14 | $8.30 | $8.30 | 195,250 | — | — |
| 1995-02-13 | $8.30 | $8.30 | 242,880 | — | — |
| 1995-02-10 | $8.07 | $8.07 | 69,850 | — | — |
| 1995-02-09 | $8.07 | $8.07 | 60,170 | — | — |
| 1995-02-08 | $8.07 | $8.07 | 78,540 | — | — |
| 1995-02-07 | $7.84 | $7.84 | 18,920 | — | — |
| 1995-02-06 | $7.95 | $7.95 | 58,630 | — | — |
| 1995-02-03 | $8.07 | $8.07 | 138,160 | — | — |
| 1995-02-02 | $7.84 | $7.84 | 63,580 | — | — |
| 1995-02-01 | $7.84 | $7.84 | 10,450 | — | — |
| 1995-01-31 | $7.84 | $7.84 | 55,110 | — | — |
| 1995-01-30 | $7.84 | $7.84 | 13,090 | — | — |
| 1995-01-27 | $7.95 | $7.95 | 50,490 | — | — |
| 1995-01-26 | $7.84 | $7.84 | 54,780 | — | — |
| 1995-01-25 | $7.73 | $7.73 | 27,720 | — | — |
| 1995-01-24 | $7.61 | $7.61 | 27,940 | — | — |
| 1995-01-23 | $7.61 | $7.61 | 20,790 | — | — |
| 1995-01-20 | $7.73 | $7.73 | 32,230 | — | — |
| 1995-01-19 | $7.95 | $7.95 | 45,650 | — | — |
| 1995-01-18 | $8.07 | $8.07 | 88,110 | — | — |
| 1995-01-17 | $7.95 | $7.95 | 60,170 | — | — |
| 1995-01-16 | $7.73 | $7.73 | 12,100 | — | — |
| 1995-01-13 | $7.84 | $7.84 | 46,970 | — | — |
| 1995-01-12 | $7.73 | $7.73 | 29,370 | — | — |
| 1995-01-11 | $7.61 | $7.61 | 49,610 | — | — |
| 1995-01-10 | $7.84 | $7.84 | 211,530 | — | — |
| 1995-01-09 | $7.84 | $7.84 | 72,380 | — | — |
| 1995-01-06 | $7.61 | $7.61 | 224,070 | — | — |
| 1995-01-05 | $7.50 | $7.50 | 32,780 | — | — |
| 1995-01-04 | $7.73 | $7.73 | 65,120 | — | — |
| 1995-01-03 | $7.50 | $7.50 | 10,670 | — | — |