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
- 1990-04-20 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 | $9.33 | $9.86 | 593,663 | — | — |
| 1995-12-28 | $8.96 | $9.47 | 148,163 | — | — |
| 1995-12-27 | $9.00 | $9.51 | 262,238 | — | — |
| 1995-12-26 | $9.11 | $9.61 | 363,488 | — | — |
| 1995-12-22 | $8.81 | $9.29 | 237,600 | — | — |
| 1995-12-21 | $8.74 | $9.22 | 524,813 | — | — |
| 1995-12-20 | $8.30 | $8.75 | 206,213 | — | — |
| 1995-12-19 | $8.19 | $8.63 | 22,950 | — | — |
| 1995-12-18 | $8.26 | $8.71 | 343,575 | — | — |
| 1995-12-15 | $8.37 | $8.83 | 150,188 | — | — |
| 1995-12-14 | $8.41 | $8.86 | 86,400 | — | — |
| 1995-12-13 | $8.44 | $8.90 | 239,288 | — | — |
| 1995-12-12 | $8.15 | $8.59 | 22,613 | — | — |
| 1995-12-11 | $8.11 | $8.55 | 5,400 | — | — |
| 1995-12-08 | $8.22 | $8.67 | 157,275 | — | — |
| 1995-12-07 | $8.04 | $8.47 | 507,600 | — | — |
| 1995-12-06 | $7.93 | $8.36 | 453,938 | — | — |
| 1995-12-05 | $8.28 | $8.73 | 93,150 | — | — |
| 1995-12-04 | $8.22 | $8.67 | 45,900 | — | — |
| 1995-12-01 | $8.24 | $8.69 | 199,463 | — | — |
| 1995-11-30 | $8.22 | $8.67 | 440,100 | — | — |
| 1995-11-29 | $8.41 | $8.86 | 35,438 | — | — |
| 1995-11-28 | $8.41 | $8.86 | 32,063 | — | — |
| 1995-11-27 | $8.44 | $8.90 | 119,813 | — | — |
| 1995-11-24 | $8.57 | $9.04 | 34,763 | — | — |
| 1995-11-22 | $8.52 | $8.98 | 226,125 | — | — |
| 1995-11-21 | $8.59 | $9.06 | 92,475 | — | — |
| 1995-11-20 | $8.70 | $9.18 | 340,538 | — | — |
| 1995-11-17 | $8.67 | $9.14 | 233,213 | — | — |
| 1995-11-16 | $8.44 | $8.90 | 265,613 | — | — |
| 1995-11-15 | $8.41 | $8.86 | 135,675 | — | — |
| 1995-11-14 | $8.37 | $8.83 | 227,138 | — | — |
| 1995-11-13 | $8.48 | $8.94 | 195,075 | — | — |
| 1995-11-10 | $8.22 | $8.67 | 65,813 | — | — |
| 1995-11-09 | $8.44 | $8.90 | 100,913 | — | — |
| 1995-11-08 | $8.30 | $8.75 | 330,750 | — | — |
| 1995-11-07 | $8.04 | $8.47 | 281,475 | — | — |
| 1995-11-06 | $7.74 | $8.16 | 116,100 | — | — |
| 1995-11-03 | $7.56 | $7.97 | 307,125 | — | — |
| 1995-11-02 | $8.44 | $8.90 | 220,050 | — | — |
| 1995-11-01 | $8.59 | $9.06 | 534,938 | — | — |
| 1995-10-31 | $8.41 | $8.86 | 432,338 | — | — |
| 1995-10-30 | $8.30 | $8.75 | 172,125 | — | — |
| 1995-10-27 | $8.67 | $9.14 | 208,913 | — | — |
| 1995-10-26 | $8.59 | $9.06 | 81,338 | — | — |
| 1995-10-25 | $8.59 | $9.06 | 194,063 | — | — |
| 1995-10-24 | $8.93 | $9.41 | 691,200 | — | — |
| 1995-10-23 | $8.37 | $8.83 | 47,925 | — | — |
| 1995-10-20 | $8.41 | $8.86 | 1,278,450 | — | — |
| 1995-10-19 | $8.19 | $8.63 | 73,575 | — | — |
| 1995-10-18 | $8.26 | $8.71 | 431,663 | — | — |
| 1995-10-17 | $8.04 | $8.47 | 112,388 | — | — |
| 1995-10-16 | $7.83 | $8.26 | 7,763 | — | — |
| 1995-10-13 | $7.83 | $8.26 | 154,238 | — | — |
| 1995-10-12 | $7.85 | $8.28 | 98,550 | — | — |
| 1995-10-11 | $7.81 | $8.24 | 139,388 | — | — |
| 1995-10-10 | $7.72 | $8.14 | 146,813 | — | — |
| 1995-10-09 | $7.85 | $8.28 | 63,450 | — | — |
| 1995-10-06 | $7.93 | $8.36 | 46,913 | — | — |
| 1995-10-05 | $8.00 | $8.43 | 21,263 | — | — |
| 1995-10-04 | $8.04 | $8.47 | 47,588 | — | — |
| 1995-10-03 | $8.04 | $8.47 | 28,350 | — | — |
| 1995-10-02 | $8.15 | $8.59 | 515,363 | — | — |
| 1995-09-29 | $8.00 | $8.43 | 345,938 | — | — |
| 1995-09-28 | $7.93 | $8.36 | 521,775 | — | — |
| 1995-09-27 | $7.85 | $8.28 | 146,813 | — | — |
| 1995-09-26 | $7.74 | $8.14 | 168,750 | — | — |
| 1995-09-25 | $7.74 | $8.14 | 68,175 | — | — |
| 1995-09-22 | $7.85 | $8.25 | 52,650 | — | — |
| 1995-09-21 | $7.74 | $8.14 | 57,038 | — | — |
| 1995-09-20 | $7.85 | $8.25 | 28,350 | — | — |
| 1995-09-19 | $7.74 | $8.14 | 77,288 | — | — |
| 1995-09-18 | $7.85 | $8.25 | 195,413 | — | — |
| 1995-09-15 | $7.89 | $8.29 | 205,200 | — | — |
| 1995-09-14 | $7.89 | $8.29 | 155,250 | — | — |
| 1995-09-13 | $7.85 | $8.25 | 197,100 | — | — |
| 1995-09-12 | $7.81 | $8.22 | 117,113 | — | — |
| 1995-09-11 | $7.85 | $8.25 | 47,250 | — | — |
| 1995-09-08 | $7.93 | $8.33 | 417,825 | — | — |
| 1995-09-07 | $7.78 | $8.18 | 111,038 | — | — |
| 1995-09-06 | $7.78 | $8.18 | 323,663 | — | — |
| 1995-09-05 | $7.59 | $7.98 | 343,238 | — | — |
| 1995-09-01 | $7.52 | $7.90 | 50,288 | — | — |
| 1995-08-31 | $7.70 | $8.10 | 48,938 | — | — |
| 1995-08-30 | $7.78 | $8.18 | 430,650 | — | — |
| 1995-08-29 | $7.74 | $8.14 | 120,488 | — | — |
| 1995-08-28 | $7.89 | $8.29 | 354,713 | — | — |
| 1995-08-25 | $8.07 | $8.49 | 783,675 | — | — |
| 1995-08-24 | $7.44 | $7.83 | 64,125 | — | — |
| 1995-08-23 | $7.44 | $7.83 | 101,925 | — | — |
| 1995-08-22 | $7.56 | $7.94 | 395,888 | — | — |
| 1995-08-21 | $7.44 | $7.83 | 97,538 | — | — |
| 1995-08-18 | $7.30 | $7.67 | 25,313 | — | — |
| 1995-08-17 | $7.37 | $7.75 | 185,625 | — | — |
| 1995-08-16 | $7.37 | $7.75 | 261,563 | — | — |
| 1995-08-15 | $7.37 | $7.75 | 31,050 | — | — |
| 1995-08-14 | $7.44 | $7.83 | 206,213 | — | — |
| 1995-08-11 | $7.41 | $7.79 | 87,750 | — | — |
| 1995-08-10 | $7.37 | $7.75 | 68,175 | — | — |
| 1995-08-09 | $7.37 | $7.75 | 69,188 | — | — |
| 1995-08-08 | $7.44 | $7.83 | 83,700 | — | — |
| 1995-08-07 | $7.48 | $7.87 | 664,538 | — | — |
| 1995-08-04 | $7.52 | $7.90 | 548,775 | — | — |
| 1995-08-03 | $7.41 | $7.79 | 493,763 | — | — |
| 1995-08-02 | $7.07 | $7.44 | 230,850 | — | — |
| 1995-08-01 | $6.89 | $7.24 | 232,200 | — | — |
| 1995-07-31 | $6.78 | $7.13 | 29,363 | — | — |
| 1995-07-28 | $6.72 | $7.07 | 71,888 | — | — |
| 1995-07-27 | $6.63 | $6.97 | 75,600 | — | — |
| 1995-07-26 | $6.63 | $6.97 | 44,550 | — | — |
| 1995-07-25 | $6.74 | $7.09 | 105,300 | — | — |
| 1995-07-24 | $6.93 | $7.28 | 345,938 | — | — |
| 1995-07-21 | $6.78 | $7.13 | 223,088 | — | — |
| 1995-07-20 | $6.56 | $6.89 | 147,825 | — | — |
| 1995-07-19 | $6.48 | $6.81 | 291,600 | — | — |
| 1995-07-18 | $6.81 | $7.16 | 554,513 | — | — |
| 1995-07-17 | $6.67 | $7.01 | 43,538 | — | — |
| 1995-07-14 | $6.63 | $6.97 | 14,175 | — | — |
| 1995-07-13 | $6.70 | $7.05 | 375,300 | — | — |
| 1995-07-12 | $6.67 | $7.01 | 145,125 | — | — |
| 1995-07-11 | $6.63 | $6.97 | 210,263 | — | — |
| 1995-07-10 | $6.59 | $6.93 | 27,675 | — | — |
| 1995-07-07 | $6.70 | $7.05 | 148,163 | — | — |
| 1995-07-06 | $6.56 | $6.89 | 8,100 | — | — |
| 1995-07-05 | $6.61 | $6.95 | 31,388 | — | — |
| 1995-07-03 | $6.65 | $6.99 | 3,713 | — | — |
| 1995-06-30 | $6.59 | $6.93 | 17,550 | — | — |
| 1995-06-29 | $6.56 | $6.89 | 94,838 | — | — |
| 1995-06-28 | $6.70 | $7.05 | 1,015,200 | — | — |
| 1995-06-27 | $6.44 | $6.71 | 141,075 | — | — |
| 1995-06-26 | $6.33 | $6.59 | 127,238 | — | — |
| 1995-06-23 | $6.41 | $6.67 | 36,113 | — | — |
| 1995-06-22 | $6.33 | $6.59 | 385,088 | — | — |
| 1995-06-21 | $6.26 | $6.51 | 21,600 | — | — |
| 1995-06-20 | $6.26 | $6.51 | 23,288 | — | — |
| 1995-06-19 | $6.19 | $6.44 | 220,050 | — | — |
| 1995-06-16 | $6.11 | $6.36 | 93,825 | — | — |
| 1995-06-15 | $6.07 | $6.32 | 33,413 | — | — |
| 1995-06-14 | $6.07 | $6.32 | 88,763 | — | — |
| 1995-06-13 | $6.15 | $6.40 | 22,950 | — | — |
| 1995-06-12 | $6.22 | $6.47 | 161,325 | — | — |
| 1995-06-09 | $6.13 | $6.38 | 44,888 | — | — |
| 1995-06-08 | $6.09 | $6.34 | 77,625 | — | — |
| 1995-06-07 | $5.98 | $6.22 | 65,138 | — | — |
| 1995-06-06 | $5.96 | $6.20 | 13,500 | — | — |
| 1995-06-05 | $6.00 | $6.24 | 59,063 | — | — |
| 1995-06-02 | $6.07 | $6.32 | 32,063 | — | — |
| 1995-06-01 | $6.19 | $6.44 | 84,375 | — | — |
| 1995-05-31 | $6.37 | $6.63 | 29,700 | — | — |
| 1995-05-30 | $6.30 | $6.55 | 52,650 | — | — |
| 1995-05-26 | $6.44 | $6.71 | 112,725 | — | — |
| 1995-05-25 | $6.67 | $6.94 | 65,475 | — | — |
| 1995-05-24 | $6.67 | $6.94 | 176,175 | — | — |
| 1995-05-23 | $6.59 | $6.86 | 288,225 | — | — |
| 1995-05-22 | $6.37 | $6.63 | 61,088 | — | — |
| 1995-05-19 | $6.43 | $6.69 | 41,850 | — | — |
| 1995-05-18 | $6.41 | $6.67 | 125,213 | — | — |
| 1995-05-17 | $6.52 | $6.78 | 358,763 | — | — |
| 1995-05-16 | $6.26 | $6.51 | 84,713 | — | — |
| 1995-05-15 | $6.33 | $6.59 | 62,100 | — | — |
| 1995-05-12 | $6.22 | $6.47 | 103,613 | — | — |
| 1995-05-11 | $6.37 | $6.63 | 32,738 | — | — |
| 1995-05-10 | $6.37 | $6.63 | 154,575 | — | — |
| 1995-05-09 | $6.33 | $6.59 | 87,750 | — | — |
| 1995-05-08 | $6.20 | $6.45 | 262,238 | — | — |
| 1995-05-05 | $6.11 | $6.36 | 150,188 | — | — |
| 1995-05-04 | $6.15 | $6.40 | 531,225 | — | — |
| 1995-05-03 | $5.89 | $6.13 | 103,950 | — | — |
| 1995-05-02 | $5.89 | $6.13 | 29,700 | — | — |
| 1995-05-01 | $5.96 | $6.20 | 65,475 | — | — |
| 1995-04-28 | $5.93 | $6.17 | 12,825 | — | — |
| 1995-04-27 | $6.00 | $6.24 | 248,738 | — | — |
| 1995-04-26 | $5.96 | $6.20 | 269,325 | — | — |
| 1995-04-25 | $5.93 | $6.17 | 45,900 | — | — |
| 1995-04-24 | $5.94 | $6.18 | 21,600 | — | — |
| 1995-04-21 | $5.93 | $6.17 | 87,075 | — | — |
| 1995-04-20 | $5.93 | $6.17 | 273,375 | — | — |
| 1995-04-19 | $5.74 | $5.97 | 264,600 | — | — |
| 1995-04-18 | $5.74 | $5.97 | 127,575 | — | — |
| 1995-04-17 | $5.78 | $6.01 | 117,788 | — | — |
| 1995-04-13 | $5.63 | $5.86 | 683,438 | — | — |
| 1995-04-12 | $5.56 | $5.78 | 166,050 | — | — |
| 1995-04-11 | $5.59 | $5.82 | 669,938 | — | — |
| 1995-04-10 | $6.07 | $6.32 | 407,700 | — | — |
| 1995-04-07 | $5.67 | $5.90 | 22,613 | — | — |
| 1995-04-06 | $5.63 | $5.86 | 41,175 | — | — |
| 1995-04-05 | $5.70 | $5.93 | 127,575 | — | — |
| 1995-04-04 | $5.70 | $5.93 | 176,513 | — | — |
| 1995-04-03 | $5.56 | $5.78 | 16,875 | — | — |
| 1995-03-31 | $5.44 | $5.66 | 15,188 | — | — |
| 1995-03-30 | $5.44 | $5.66 | 3,375 | — | — |
| 1995-03-29 | $5.48 | $5.70 | 86,738 | — | — |
| 1995-03-28 | $5.44 | $5.66 | 67,500 | — | — |
| 1995-03-27 | $5.37 | $5.59 | 18,900 | — | — |
| 1995-03-24 | $5.37 | $5.57 | 87,075 | — | — |
| 1995-03-23 | $5.52 | $5.73 | 23,625 | — | — |
| 1995-03-22 | $5.44 | $5.65 | 66,150 | — | — |
| 1995-03-21 | $5.52 | $5.73 | 266,963 | — | — |
| 1995-03-20 | $5.48 | $5.69 | 82,350 | — | — |
| 1995-03-17 | $5.44 | $5.65 | 318,938 | — | — |
| 1995-03-16 | $5.63 | $5.84 | 68,850 | — | — |
| 1995-03-15 | $5.74 | $5.96 | 89,100 | — | — |
| 1995-03-14 | $5.67 | $5.88 | 396,563 | — | — |
| 1995-03-13 | $5.67 | $5.88 | 15,188 | — | — |
| 1995-03-10 | $5.67 | $5.88 | 13,500 | — | — |
| 1995-03-09 | $5.67 | $5.88 | 296,325 | — | — |
| 1995-03-08 | $5.72 | $5.94 | 154,238 | — | — |
| 1995-03-07 | $5.67 | $5.88 | 44,550 | — | — |
| 1995-03-06 | $5.70 | $5.92 | 144,113 | — | — |
| 1995-03-03 | $5.63 | $5.84 | 218,025 | — | — |
| 1995-03-02 | $5.85 | $6.07 | 121,838 | — | — |
| 1995-03-01 | $5.81 | $6.03 | 54,000 | — | — |
| 1995-02-28 | $5.83 | $6.05 | 153,900 | — | — |
| 1995-02-27 | $5.67 | $5.88 | 85,725 | — | — |
| 1995-02-24 | $5.59 | $5.80 | 103,613 | — | — |
| 1995-02-23 | $5.78 | $5.99 | 109,350 | — | — |
| 1995-02-22 | $5.78 | $5.99 | 22,275 | — | — |
| 1995-02-21 | $5.78 | $5.99 | 163,013 | — | — |
| 1995-02-17 | $5.78 | $5.99 | 28,013 | — | — |
| 1995-02-16 | $5.85 | $6.07 | 307,800 | — | — |
| 1995-02-15 | $5.89 | $6.11 | 141,413 | — | — |
| 1995-02-14 | $5.85 | $6.07 | 39,150 | — | — |
| 1995-02-13 | $5.89 | $6.11 | 76,950 | — | — |
| 1995-02-10 | $5.89 | $6.11 | 76,950 | — | — |
| 1995-02-09 | $5.93 | $6.15 | 123,525 | — | — |
| 1995-02-08 | $5.85 | $6.07 | 14,513 | — | — |
| 1995-02-07 | $5.93 | $6.15 | 187,650 | — | — |
| 1995-02-06 | $5.93 | $6.15 | 10,800 | — | — |
| 1995-02-03 | $5.85 | $6.07 | 45,225 | — | — |
| 1995-02-02 | $5.81 | $6.03 | 36,788 | — | — |
| 1995-02-01 | $5.85 | $6.07 | 19,913 | — | — |
| 1995-01-31 | $5.85 | $6.07 | 46,913 | — | — |
| 1995-01-30 | $5.78 | $5.99 | 73,238 | — | — |
| 1995-01-27 | $5.93 | $6.15 | 15,188 | — | — |
| 1995-01-26 | $5.85 | $6.07 | 32,738 | — | — |
| 1995-01-25 | $5.78 | $5.99 | 99,900 | — | — |
| 1995-01-24 | $5.85 | $6.07 | 107,663 | — | — |
| 1995-01-23 | $6.00 | $6.23 | 85,388 | — | — |
| 1995-01-20 | $5.93 | $6.15 | 123,188 | — | — |
| 1995-01-19 | $6.00 | $6.23 | 18,900 | — | — |
| 1995-01-18 | $6.00 | $6.23 | 43,875 | — | — |
| 1995-01-17 | $6.00 | $6.23 | 111,038 | — | — |
| 1995-01-16 | $5.85 | $6.07 | 28,013 | — | — |
| 1995-01-13 | $5.93 | $6.15 | 105,300 | — | — |
| 1995-01-12 | $6.07 | $6.30 | 134,663 | — | — |
| 1995-01-11 | $6.07 | $6.30 | 85,725 | — | — |
| 1995-01-10 | $5.93 | $6.15 | 273,713 | — | — |
| 1995-01-09 | $5.93 | $6.15 | 10,800 | — | — |
| 1995-01-06 | $6.07 | $6.30 | 8,438 | — | — |
| 1995-01-05 | $5.93 | $6.15 | 44,888 | — | — |
| 1995-01-04 | $5.93 | $6.15 | 233,550 | — | — |
| 1995-01-03 | $6.07 | $6.30 | 129,600 | — | — |