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
- 1992-12-10 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 | $8.40 | $8.40 | 112,320 | — | — |
| 1995-12-28 | $8.40 | $8.40 | 96,480 | — | — |
| 1995-12-27 | $8.61 | $8.61 | 124,380 | — | — |
| 1995-12-26 | $8.47 | $8.47 | 87,120 | — | — |
| 1995-12-22 | $8.47 | $8.47 | 331,020 | — | — |
| 1995-12-21 | $8.19 | $8.19 | 43,560 | — | — |
| 1995-12-20 | $8.33 | $8.33 | 202,320 | — | — |
| 1995-12-19 | $7.92 | $7.92 | 86,760 | — | — |
| 1995-12-18 | $7.92 | $7.92 | 160,560 | — | — |
| 1995-12-15 | $8.06 | $8.06 | 294,480 | — | — |
| 1995-12-14 | $8.19 | $8.19 | 106,740 | — | — |
| 1995-12-13 | $8.13 | $8.12 | 467,640 | — | — |
| 1995-12-12 | $8.06 | $8.06 | 523,440 | — | — |
| 1995-12-11 | $8.33 | $8.33 | 303,300 | — | — |
| 1995-12-08 | $8.61 | $8.61 | 187,740 | — | — |
| 1995-12-07 | $8.68 | $8.68 | 63,720 | — | — |
| 1995-12-06 | $8.61 | $8.61 | 84,420 | — | — |
| 1995-12-05 | $8.68 | $8.68 | 84,060 | — | — |
| 1995-12-04 | $8.75 | $8.75 | 97,560 | — | — |
| 1995-12-01 | $8.75 | $8.75 | 143,100 | — | — |
| 1995-11-30 | $9.17 | $9.17 | 188,280 | — | — |
| 1995-11-29 | $9.17 | $9.17 | 528,480 | — | — |
| 1995-11-28 | $9.10 | $9.10 | 1,226,700 | — | — |
| 1995-11-27 | $9.44 | $9.44 | 131,760 | — | — |
| 1995-11-24 | $8.75 | $8.75 | 65,160 | — | — |
| 1995-11-22 | $8.89 | $8.89 | 152,640 | — | — |
| 1995-11-21 | $8.47 | $8.47 | 127,980 | — | — |
| 1995-11-20 | $7.92 | $7.92 | 242,280 | — | — |
| 1995-11-17 | $8.06 | $8.06 | 171,720 | — | — |
| 1995-11-16 | $7.64 | $7.64 | 87,840 | — | — |
| 1995-11-15 | $8.06 | $8.06 | 101,340 | — | — |
| 1995-11-14 | $7.92 | $7.92 | 388,260 | — | — |
| 1995-11-13 | $7.71 | $7.71 | 148,500 | — | — |
| 1995-11-10 | $8.61 | $8.61 | 178,560 | — | — |
| 1995-11-09 | $8.75 | $8.75 | 2,101,860 | — | — |
| 1995-11-08 | $8.75 | $8.75 | 132,300 | — | — |
| 1995-11-07 | $8.75 | $8.75 | 111,780 | — | — |
| 1995-11-06 | $8.47 | $8.47 | 183,420 | — | — |
| 1995-11-03 | $8.33 | $8.33 | 114,300 | — | — |
| 1995-11-02 | $8.33 | $8.33 | 93,420 | — | — |
| 1995-11-01 | $8.33 | $8.33 | 288,540 | — | — |
| 1995-10-31 | $8.61 | $8.61 | 81,000 | — | — |
| 1995-10-30 | $8.61 | $8.61 | 126,540 | — | — |
| 1995-10-27 | $8.82 | $8.82 | 145,440 | — | — |
| 1995-10-26 | $8.75 | $8.75 | 216,720 | — | — |
| 1995-10-25 | $9.03 | $9.03 | 279,540 | — | — |
| 1995-10-24 | $9.17 | $9.17 | 139,500 | — | — |
| 1995-10-23 | $9.17 | $9.17 | 86,220 | — | — |
| 1995-10-20 | $9.17 | $9.17 | 348,120 | — | — |
| 1995-10-19 | $9.17 | $9.17 | 250,920 | — | — |
| 1995-10-18 | $10.28 | $10.28 | 72,180 | — | — |
| 1995-10-17 | $10.21 | $10.21 | 137,160 | — | — |
| 1995-10-16 | $10.28 | $10.28 | 278,640 | — | — |
| 1995-10-13 | $10.56 | $10.56 | 93,420 | — | — |
| 1995-10-12 | $10.83 | $10.83 | 38,880 | — | — |
| 1995-10-11 | $10.56 | $10.56 | 20,160 | — | — |
| 1995-10-10 | $10.42 | $10.42 | 146,880 | — | — |
| 1995-10-09 | $10.56 | $10.56 | 35,100 | — | — |
| 1995-10-06 | $10.97 | $10.97 | 51,840 | — | — |
| 1995-10-05 | $10.83 | $10.83 | 60,840 | — | — |
| 1995-10-04 | $10.97 | $10.97 | 13,860 | — | — |
| 1995-10-03 | $10.97 | $10.97 | 150,480 | — | — |
| 1995-10-02 | $11.11 | $11.11 | 135,360 | — | — |
| 1995-09-29 | $11.11 | $11.11 | 131,940 | — | — |
| 1995-09-28 | $11.11 | $11.11 | 61,560 | — | — |
| 1995-09-27 | $11.25 | $11.25 | 153,540 | — | — |
| 1995-09-26 | $10.73 | $10.73 | 227,520 | — | — |
| 1995-09-25 | $10.97 | $10.97 | 237,600 | — | — |
| 1995-09-22 | $11.39 | $11.39 | 1,003,320 | — | — |
| 1995-09-21 | $10.83 | $10.83 | 471,060 | — | — |
| 1995-09-20 | $11.67 | $11.67 | 398,520 | — | — |
| 1995-09-19 | $12.50 | $12.50 | 221,580 | — | — |
| 1995-09-18 | $12.99 | $12.99 | 78,120 | — | — |
| 1995-09-15 | $13.19 | $13.19 | 86,760 | — | — |
| 1995-09-14 | $13.19 | $13.19 | 686,880 | — | — |
| 1995-09-13 | $13.26 | $13.26 | 936,360 | — | — |
| 1995-09-12 | $12.99 | $12.99 | 2,581,560 | — | — |
| 1995-09-11 | $16.11 | $16.11 | 82,080 | — | — |
| 1995-09-08 | $16.32 | $16.32 | 155,160 | — | — |
| 1995-09-07 | $16.46 | $16.46 | 132,480 | — | — |
| 1995-09-06 | $16.32 | $16.32 | 151,200 | — | — |
| 1995-09-05 | $16.04 | $16.04 | 54,360 | — | — |
| 1995-09-01 | $16.25 | $16.25 | 20,520 | — | — |
| 1995-08-31 | $16.25 | $16.25 | 80,640 | — | — |
| 1995-08-30 | $16.25 | $16.25 | 21,600 | — | — |
| 1995-08-29 | $16.08 | $16.08 | 74,520 | — | — |
| 1995-08-28 | $16.32 | $16.32 | 237,960 | — | — |
| 1995-08-25 | $16.67 | $16.67 | 516,600 | — | — |
| 1995-08-24 | $17.08 | $17.08 | 356,760 | — | — |
| 1995-08-23 | $16.46 | $16.46 | 57,240 | — | — |
| 1995-08-22 | $16.25 | $16.25 | 90,000 | — | — |
| 1995-08-21 | $16.18 | $16.18 | 175,320 | — | — |
| 1995-08-18 | $16.67 | $16.67 | 86,400 | — | — |
| 1995-08-17 | $16.81 | $16.81 | 88,560 | — | — |
| 1995-08-16 | $17.01 | $17.01 | 444,960 | — | — |
| 1995-08-15 | $16.60 | $16.60 | 60,840 | — | — |
| 1995-08-14 | $16.81 | $16.81 | 147,240 | — | — |
| 1995-08-11 | $16.60 | $16.60 | 239,040 | — | — |
| 1995-08-10 | $16.67 | $16.67 | 84,240 | — | — |
| 1995-08-09 | $16.94 | $16.94 | 502,200 | — | — |
| 1995-08-08 | $16.32 | $16.32 | 300,240 | — | — |
| 1995-08-07 | $16.32 | $16.32 | 956,160 | — | — |
| 1995-08-04 | $15.56 | $15.56 | 622,800 | — | — |
| 1995-08-03 | $14.51 | $14.51 | 230,760 | — | — |
| 1995-08-02 | $13.82 | $13.82 | 351,720 | — | — |
| 1995-08-01 | $13.75 | $13.75 | 174,240 | — | — |
| 1995-07-31 | $13.85 | $13.85 | 332,640 | — | — |
| 1995-07-28 | $14.03 | $14.03 | 491,760 | — | — |
| 1995-07-27 | $13.96 | $13.96 | 436,320 | — | — |
| 1995-07-26 | $13.61 | $13.61 | 372,960 | — | — |
| 1995-07-25 | $13.13 | $13.12 | 987,840 | — | — |
| 1995-07-24 | $12.15 | $12.15 | 196,920 | — | — |
| 1995-07-21 | $11.74 | $11.74 | 146,160 | — | — |
| 1995-07-20 | $11.46 | $11.46 | 115,920 | — | — |
| 1995-07-19 | $11.67 | $11.67 | 129,960 | — | — |
| 1995-07-18 | $11.88 | $11.87 | 39,240 | — | — |
| 1995-07-17 | $11.88 | $11.87 | 92,160 | — | — |
| 1995-07-14 | $11.74 | $11.74 | 25,920 | — | — |
| 1995-07-13 | $11.81 | $11.81 | 77,400 | — | — |
| 1995-07-12 | $11.88 | $11.87 | 154,080 | — | — |
| 1995-07-11 | $11.94 | $11.94 | 93,240 | — | — |
| 1995-07-10 | $12.01 | $12.01 | 62,640 | — | — |
| 1995-07-07 | $12.01 | $12.01 | 187,560 | — | — |
| 1995-07-06 | $11.53 | $11.53 | 102,240 | — | — |
| 1995-07-05 | $11.53 | $11.53 | 68,040 | — | — |
| 1995-07-03 | $11.39 | $11.39 | 6,480 | — | — |
| 1995-06-30 | $11.60 | $11.60 | 23,760 | — | — |
| 1995-06-29 | $11.39 | $11.39 | 330,840 | — | — |
| 1995-06-28 | $11.67 | $11.67 | 66,600 | — | — |
| 1995-06-27 | $11.39 | $11.39 | 54,000 | — | — |
| 1995-06-26 | $11.39 | $11.39 | 121,680 | — | — |
| 1995-06-23 | $11.42 | $11.42 | 62,640 | — | — |
| 1995-06-22 | $11.60 | $11.60 | 169,200 | — | — |
| 1995-06-21 | $11.81 | $11.81 | 120,960 | — | — |
| 1995-06-20 | $11.74 | $11.74 | 257,400 | — | — |
| 1995-06-19 | $11.39 | $11.39 | 229,680 | — | — |
| 1995-06-16 | $11.18 | $11.18 | 145,440 | — | — |
| 1995-06-15 | $11.11 | $11.11 | 59,400 | — | — |
| 1995-06-14 | $11.11 | $11.11 | 212,760 | — | — |
| 1995-06-13 | $11.32 | $11.32 | 10,080 | — | — |
| 1995-06-12 | $11.25 | $11.25 | 92,520 | — | — |
| 1995-06-09 | $11.18 | $11.18 | 31,680 | — | — |
| 1995-06-08 | $11.53 | $11.53 | 2,520 | — | — |
| 1995-06-07 | $11.39 | $11.39 | 38,520 | — | — |
| 1995-06-06 | $11.53 | $11.53 | 249,840 | — | — |
| 1995-06-05 | $11.60 | $11.60 | 37,440 | — | — |
| 1995-06-02 | $11.53 | $11.53 | 57,600 | — | — |
| 1995-06-01 | $11.53 | $11.53 | 42,840 | — | — |
| 1995-05-31 | $11.60 | $11.60 | 45,720 | — | — |
| 1995-05-30 | $11.39 | $11.39 | 28,440 | — | — |
| 1995-05-26 | $11.39 | $11.39 | 9,720 | — | — |
| 1995-05-25 | $11.46 | $11.46 | 45,360 | — | — |
| 1995-05-24 | $11.53 | $11.53 | 249,120 | — | — |
| 1995-05-23 | $11.67 | $11.67 | 145,080 | — | — |
| 1995-05-22 | $11.32 | $11.32 | 155,520 | — | — |
| 1995-05-19 | $11.04 | $11.04 | 111,240 | — | — |
| 1995-05-18 | $11.04 | $11.04 | 56,520 | — | — |
| 1995-05-17 | $11.11 | $11.11 | 76,680 | — | — |
| 1995-05-16 | $11.39 | $11.39 | 363,600 | — | — |
| 1995-05-15 | $11.53 | $11.53 | 102,960 | — | — |
| 1995-05-12 | $11.53 | $11.53 | 122,400 | — | — |
| 1995-05-11 | $11.67 | $11.67 | 115,560 | — | — |
| 1995-05-10 | $11.84 | $11.84 | 204,840 | — | — |
| 1995-05-09 | $12.12 | $12.12 | 90,000 | — | — |
| 1995-05-08 | $12.22 | $12.22 | 79,200 | — | — |
| 1995-05-05 | $12.01 | $12.01 | 22,680 | — | — |
| 1995-05-04 | $12.08 | $12.08 | 120,960 | — | — |
| 1995-05-03 | $12.08 | $12.08 | 115,920 | — | — |
| 1995-05-02 | $11.88 | $11.87 | 58,680 | — | — |
| 1995-05-01 | $11.84 | $11.84 | 140,040 | — | — |
| 1995-04-28 | $12.01 | $12.01 | 226,080 | — | — |
| 1995-04-27 | $12.36 | $12.36 | 342,000 | — | — |
| 1995-04-26 | $11.94 | $11.94 | 192,960 | — | — |
| 1995-04-25 | $11.81 | $11.81 | 392,760 | — | — |
| 1995-04-24 | $11.39 | $11.39 | 218,160 | — | — |
| 1995-04-21 | $11.11 | $11.11 | 57,600 | — | — |
| 1995-04-20 | $10.97 | $10.97 | 21,240 | — | — |
| 1995-04-19 | $10.83 | $10.83 | 11,880 | — | — |
| 1995-04-18 | $10.97 | $10.97 | 211,320 | — | — |
| 1995-04-17 | $11.32 | $11.32 | 96,840 | — | — |
| 1995-04-13 | $11.25 | $11.25 | 232,560 | — | — |
| 1995-04-12 | $11.39 | $11.39 | 115,560 | — | — |
| 1995-04-11 | $11.67 | $11.67 | 288,720 | — | — |
| 1995-04-10 | $11.67 | $11.67 | 490,680 | — | — |
| 1995-04-07 | $11.81 | $11.81 | 35,280 | — | — |
| 1995-04-06 | $11.81 | $11.81 | 20,520 | — | — |
| 1995-04-05 | $11.94 | $11.94 | 121,680 | — | — |
| 1995-04-04 | $11.60 | $11.60 | 101,520 | — | — |
| 1995-04-03 | $11.67 | $11.67 | 135,360 | — | — |
| 1995-03-31 | $11.46 | $11.46 | 144,720 | — | — |
| 1995-03-30 | $11.39 | $11.39 | 50,400 | — | — |
| 1995-03-29 | $11.32 | $11.32 | 263,160 | — | — |
| 1995-03-28 | $11.32 | $11.32 | 353,520 | — | — |
| 1995-03-27 | $10.90 | $10.90 | 219,600 | — | — |
| 1995-03-24 | $10.69 | $10.69 | 160,200 | — | — |
| 1995-03-23 | $10.49 | $10.49 | 46,440 | — | — |
| 1995-03-22 | $10.69 | $10.69 | 84,240 | — | — |
| 1995-03-21 | $10.63 | $10.62 | 16,200 | — | — |
| 1995-03-20 | $10.90 | $10.90 | 68,040 | — | — |
| 1995-03-17 | $10.97 | $10.97 | 637,200 | — | — |
| 1995-03-16 | $10.90 | $10.90 | 9,360 | — | — |
| 1995-03-15 | $10.90 | $10.90 | 33,840 | — | — |
| 1995-03-14 | $10.90 | $10.90 | 7,200 | — | — |
| 1995-03-13 | $10.97 | $10.97 | 7,200 | — | — |
| 1995-03-10 | $10.97 | $10.97 | 11,160 | — | — |
| 1995-03-09 | $10.97 | $10.97 | 47,160 | — | — |
| 1995-03-08 | $11.11 | $11.11 | 50,040 | — | — |
| 1995-03-07 | $10.97 | $10.97 | 51,840 | — | — |
| 1995-03-06 | $10.90 | $10.90 | 114,120 | — | — |
| 1995-03-03 | $10.87 | $10.87 | 214,920 | — | — |
| 1995-03-02 | $10.63 | $10.62 | 19,800 | — | — |
| 1995-03-01 | $10.69 | $10.69 | 15,120 | — | — |
| 1995-02-28 | $10.83 | $10.83 | 127,080 | — | — |
| 1995-02-27 | $10.63 | $10.62 | 29,160 | — | — |
| 1995-02-24 | $10.83 | $10.83 | 146,880 | — | — |
| 1995-02-23 | $10.90 | $10.90 | 92,160 | — | — |
| 1995-02-22 | $10.83 | $10.83 | 17,640 | — | — |
| 1995-02-21 | $10.83 | $10.83 | 36,720 | — | — |
| 1995-02-17 | $10.63 | $10.62 | 106,920 | — | — |
| 1995-02-16 | $10.69 | $10.69 | 85,320 | — | — |
| 1995-02-15 | $10.87 | $10.87 | 516,240 | — | — |
| 1995-02-14 | $10.83 | $10.83 | 126,360 | — | — |
| 1995-02-13 | $10.69 | $10.69 | 201,240 | — | — |
| 1995-02-10 | $10.83 | $10.83 | 94,680 | — | — |
| 1995-02-09 | $10.69 | $10.69 | 65,160 | — | — |
| 1995-02-08 | $10.69 | $10.69 | 51,480 | — | — |
| 1995-02-07 | $10.69 | $10.69 | 24,480 | — | — |
| 1995-02-06 | $10.69 | $10.69 | 33,120 | — | — |
| 1995-02-03 | $10.69 | $10.69 | 12,960 | — | — |
| 1995-02-02 | $10.69 | $10.69 | 11,880 | — | — |
| 1995-02-01 | $10.69 | $10.69 | 33,480 | — | — |
| 1995-01-31 | $10.90 | $10.90 | 71,280 | — | — |
| 1995-01-30 | $10.71 | $10.71 | 131,400 | — | — |
| 1995-01-27 | $10.76 | $10.76 | 58,680 | — | — |
| 1995-01-26 | $10.90 | $10.90 | 12,600 | — | — |
| 1995-01-25 | $10.69 | $10.69 | 125,280 | — | — |
| 1995-01-24 | $10.56 | $10.56 | 64,080 | — | — |
| 1995-01-23 | $10.83 | $10.83 | 52,200 | — | — |
| 1995-01-20 | $10.90 | $10.90 | 37,080 | — | — |
| 1995-01-19 | $11.04 | $11.04 | 164,160 | — | — |
| 1995-01-18 | $11.04 | $11.04 | 102,240 | — | — |
| 1995-01-17 | $10.97 | $10.97 | 66,240 | — | — |
| 1995-01-16 | $11.04 | $11.04 | 122,400 | — | — |
| 1995-01-13 | $11.18 | $11.18 | 81,360 | — | — |
| 1995-01-12 | $11.11 | $11.11 | 113,040 | — | — |
| 1995-01-11 | $11.04 | $11.04 | 123,120 | — | — |
| 1995-01-10 | $10.97 | $10.97 | 111,600 | — | — |
| 1995-01-09 | $10.83 | $10.83 | 32,400 | — | — |
| 1995-01-06 | $11.04 | $11.04 | 19,440 | — | — |
| 1995-01-05 | $10.83 | $10.83 | 14,040 | — | — |
| 1995-01-04 | $10.90 | $10.90 | 414,360 | — | — |
| 1995-01-03 | $10.97 | $10.97 | 47,880 | — | — |