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
- 1991-05-10 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 | $8.88 | $8.88 | 65,400 | — | — |
| 1995-12-28 | $8.75 | $8.75 | 24,200 | — | — |
| 1995-12-27 | $8.69 | $8.69 | 54,800 | — | — |
| 1995-12-26 | $8.81 | $8.81 | 77,000 | — | — |
| 1995-12-22 | $8.75 | $8.75 | 67,000 | — | — |
| 1995-12-21 | $8.50 | $8.50 | 55,000 | — | — |
| 1995-12-20 | $8.56 | $8.56 | 206,200 | — | — |
| 1995-12-19 | $8.56 | $8.56 | 167,400 | — | — |
| 1995-12-18 | $8.56 | $8.56 | 174,800 | — | — |
| 1995-12-15 | $8.63 | $8.63 | 75,200 | — | — |
| 1995-12-14 | $8.56 | $8.56 | 105,600 | — | — |
| 1995-12-13 | $8.44 | $8.44 | 180,200 | — | — |
| 1995-12-12 | $8.50 | $8.50 | 209,800 | — | — |
| 1995-12-11 | $8.38 | $8.38 | 185,800 | — | — |
| 1995-12-08 | $8.75 | $8.75 | 70,400 | — | — |
| 1995-12-07 | $8.75 | $8.75 | 86,600 | — | — |
| 1995-12-06 | $8.69 | $8.69 | 118,800 | — | — |
| 1995-12-05 | $8.81 | $8.81 | 65,200 | — | — |
| 1995-12-04 | $9.00 | $9.00 | 144,400 | — | — |
| 1995-12-01 | $8.88 | $8.88 | 45,000 | — | — |
| 1995-11-30 | $8.88 | $8.88 | 39,000 | — | — |
| 1995-11-29 | $8.94 | $8.94 | 25,000 | — | — |
| 1995-11-28 | $8.94 | $8.94 | 149,400 | — | — |
| 1995-11-27 | $8.63 | $8.63 | 88,200 | — | — |
| 1995-11-24 | $8.69 | $8.69 | 10,600 | — | — |
| 1995-11-22 | $8.63 | $8.63 | 64,800 | — | — |
| 1995-11-21 | $8.75 | $8.75 | 154,200 | — | — |
| 1995-11-20 | $8.75 | $8.75 | 766,200 | — | — |
| 1995-11-17 | $9.69 | $9.69 | 28,200 | — | — |
| 1995-11-16 | $9.69 | $9.69 | 60,000 | — | — |
| 1995-11-15 | $9.81 | $9.81 | 42,800 | — | — |
| 1995-11-14 | $9.50 | $9.50 | 17,400 | — | — |
| 1995-11-13 | $9.50 | $9.50 | 51,200 | — | — |
| 1995-11-10 | $9.63 | $9.63 | 43,200 | — | — |
| 1995-11-09 | $9.75 | $9.75 | 47,600 | — | — |
| 1995-11-08 | $9.50 | $9.50 | 90,600 | — | — |
| 1995-11-07 | $9.19 | $9.19 | 225,000 | — | — |
| 1995-11-06 | $9.44 | $9.44 | 131,400 | — | — |
| 1995-11-03 | $9.75 | $9.75 | 10,800 | — | — |
| 1995-11-02 | $9.75 | $9.75 | 205,200 | — | — |
| 1995-11-01 | $9.69 | $9.69 | 44,600 | — | — |
| 1995-10-31 | $9.44 | $9.44 | 35,600 | — | — |
| 1995-10-30 | $9.31 | $9.31 | 60,400 | — | — |
| 1995-10-27 | $9.31 | $9.31 | 124,800 | — | — |
| 1995-10-26 | $9.31 | $9.31 | 64,400 | — | — |
| 1995-10-25 | $9.69 | $9.69 | 273,000 | — | — |
| 1995-10-24 | $9.31 | $9.31 | 458,600 | — | — |
| 1995-10-23 | $9.13 | $9.13 | 96,600 | — | — |
| 1995-10-20 | $9.00 | $9.00 | 181,400 | — | — |
| 1995-10-19 | $9.31 | $9.31 | 474,600 | — | — |
| 1995-10-18 | $9.63 | $9.63 | 154,200 | — | — |
| 1995-10-17 | $9.94 | $9.94 | 474,800 | — | — |
| 1995-10-16 | $10.94 | $10.94 | 95,600 | — | — |
| 1995-10-13 | $11.06 | $11.06 | 125,600 | — | — |
| 1995-10-12 | $11.06 | $11.06 | 59,800 | — | — |
| 1995-10-11 | $11.06 | $11.06 | 61,400 | — | — |
| 1995-10-10 | $11.00 | $11.00 | 86,800 | — | — |
| 1995-10-09 | $11.13 | $11.13 | 138,800 | — | — |
| 1995-10-06 | $11.13 | $11.13 | 75,000 | — | — |
| 1995-10-05 | $11.13 | $11.13 | 137,200 | — | — |
| 1995-10-04 | $11.19 | $11.19 | 48,400 | — | — |
| 1995-10-03 | $11.25 | $11.25 | 83,000 | — | — |
| 1995-10-02 | $11.38 | $11.38 | 118,400 | — | — |
| 1995-09-29 | $11.50 | $11.50 | 58,000 | — | — |
| 1995-09-28 | $11.25 | $11.25 | 23,800 | — | — |
| 1995-09-27 | $11.19 | $11.19 | 81,800 | — | — |
| 1995-09-26 | $11.31 | $11.31 | 74,000 | — | — |
| 1995-09-25 | $11.06 | $11.06 | 122,800 | — | — |
| 1995-09-22 | $11.06 | $11.06 | 344,800 | — | — |
| 1995-09-21 | $11.25 | $11.25 | 56,200 | — | — |
| 1995-09-20 | $11.38 | $11.38 | 248,600 | — | — |
| 1995-09-19 | $11.06 | $11.06 | 191,800 | — | — |
| 1995-09-18 | $11.19 | $11.19 | 75,000 | — | — |
| 1995-09-15 | $10.88 | $10.88 | 52,000 | — | — |
| 1995-09-14 | $10.94 | $10.94 | 142,000 | — | — |
| 1995-09-13 | $11.00 | $11.00 | 262,200 | — | — |
| 1995-09-12 | $10.75 | $10.75 | 77,800 | — | — |
| 1995-09-11 | $10.75 | $10.75 | 49,600 | — | — |
| 1995-09-08 | $10.88 | $10.88 | 120,200 | — | — |
| 1995-09-07 | $10.81 | $10.81 | 282,400 | — | — |
| 1995-09-06 | $10.69 | $10.69 | 177,200 | — | — |
| 1995-09-05 | $10.63 | $10.63 | 67,000 | — | — |
| 1995-09-01 | $10.94 | $10.94 | 28,600 | — | — |
| 1995-08-31 | $10.75 | $10.75 | 33,800 | — | — |
| 1995-08-30 | $10.75 | $10.75 | 27,200 | — | — |
| 1995-08-29 | $10.69 | $10.69 | 177,000 | — | — |
| 1995-08-28 | $10.94 | $10.94 | 49,600 | — | — |
| 1995-08-25 | $10.81 | $10.81 | 31,400 | — | — |
| 1995-08-24 | $10.81 | $10.81 | 18,600 | — | — |
| 1995-08-23 | $10.56 | $10.56 | 723,600 | — | — |
| 1995-08-22 | $11.06 | $11.06 | 153,800 | — | — |
| 1995-08-21 | $11.00 | $11.00 | 241,800 | — | — |
| 1995-08-18 | $10.63 | $10.63 | 96,000 | — | — |
| 1995-08-17 | $10.50 | $10.50 | 221,400 | — | — |
| 1995-08-16 | $10.56 | $10.56 | 314,400 | — | — |
| 1995-08-15 | $10.75 | $10.75 | 189,800 | — | — |
| 1995-08-14 | $10.88 | $10.88 | 68,400 | — | — |
| 1995-08-11 | $10.88 | $10.88 | 166,400 | — | — |
| 1995-08-10 | $10.94 | $10.94 | 64,800 | — | — |
| 1995-08-09 | $10.94 | $10.94 | 122,400 | — | — |
| 1995-08-08 | $10.88 | $10.88 | 54,400 | — | — |
| 1995-08-07 | $11.00 | $11.00 | 105,000 | — | — |
| 1995-08-04 | $10.94 | $10.94 | 300,600 | — | — |
| 1995-08-03 | $10.94 | $10.94 | 178,600 | — | — |
| 1995-08-02 | $11.06 | $11.06 | 67,000 | — | — |
| 1995-08-01 | $11.00 | $11.00 | 66,600 | — | — |
| 1995-07-31 | $11.06 | $11.06 | 140,000 | — | — |
| 1995-07-28 | $10.81 | $10.81 | 231,200 | — | — |
| 1995-07-27 | $10.94 | $10.94 | 409,200 | — | — |
| 1995-07-26 | $11.13 | $11.13 | 389,800 | — | — |
| 1995-07-25 | $11.00 | $11.00 | 1,036,000 | — | — |
| 1995-07-24 | $10.69 | $10.69 | 265,200 | — | — |
| 1995-07-21 | $10.69 | $10.69 | 204,400 | — | — |
| 1995-07-20 | $10.56 | $10.56 | 288,800 | — | — |
| 1995-07-19 | $10.00 | $10.00 | 163,000 | — | — |
| 1995-07-18 | $10.56 | $10.56 | 428,200 | — | — |
| 1995-07-17 | $10.19 | $10.19 | 212,800 | — | — |
| 1995-07-14 | $9.50 | $9.50 | 53,400 | — | — |
| 1995-07-13 | $9.50 | $9.50 | 164,800 | — | — |
| 1995-07-12 | $9.25 | $9.25 | 87,400 | — | — |
| 1995-07-11 | $9.44 | $9.44 | 59,600 | — | — |
| 1995-07-10 | $9.69 | $9.69 | 48,600 | — | — |
| 1995-07-07 | $9.69 | $9.69 | 100,400 | — | — |
| 1995-07-06 | $9.56 | $9.56 | 59,400 | — | — |
| 1995-07-05 | $9.50 | $9.50 | 188,200 | — | — |
| 1995-07-03 | $9.31 | $9.31 | 14,800 | — | — |
| 1995-06-30 | $9.63 | $9.63 | 118,200 | — | — |
| 1995-06-29 | $9.44 | $9.44 | 89,200 | — | — |
| 1995-06-28 | $9.31 | $9.31 | 58,000 | — | — |
| 1995-06-27 | $9.56 | $9.56 | 184,000 | — | — |
| 1995-06-26 | $9.44 | $9.44 | 117,400 | — | — |
| 1995-06-23 | $9.56 | $9.56 | 168,200 | — | — |
| 1995-06-22 | $9.50 | $9.50 | 147,000 | — | — |
| 1995-06-21 | $9.50 | $9.50 | 105,000 | — | — |
| 1995-06-20 | $9.25 | $9.25 | 166,400 | — | — |
| 1995-06-19 | $9.19 | $9.19 | 100,400 | — | — |
| 1995-06-16 | $9.13 | $9.13 | 86,400 | — | — |
| 1995-06-15 | $9.06 | $9.06 | 219,200 | — | — |
| 1995-06-14 | $8.81 | $8.81 | 126,000 | — | — |
| 1995-06-13 | $8.69 | $8.69 | 414,800 | — | — |
| 1995-06-12 | $8.75 | $8.75 | 310,400 | — | — |
| 1995-06-09 | $8.94 | $8.94 | 74,400 | — | — |
| 1995-06-08 | $8.88 | $8.88 | 177,400 | — | — |
| 1995-06-07 | $8.94 | $8.94 | 260,600 | — | — |
| 1995-06-06 | $9.00 | $9.00 | 106,400 | — | — |
| 1995-06-05 | $8.88 | $8.88 | 164,800 | — | — |
| 1995-06-02 | $8.81 | $8.81 | 153,400 | — | — |
| 1995-06-01 | $8.81 | $8.81 | 221,400 | — | — |
| 1995-05-31 | $9.00 | $9.00 | 70,200 | — | — |
| 1995-05-30 | $8.94 | $8.94 | 96,600 | — | — |
| 1995-05-26 | $9.25 | $9.25 | 142,800 | — | — |
| 1995-05-25 | $9.63 | $9.63 | 203,600 | — | — |
| 1995-05-24 | $9.00 | $9.00 | 127,400 | — | — |
| 1995-05-23 | $8.94 | $8.94 | 183,600 | — | — |
| 1995-05-22 | $8.75 | $8.75 | 150,800 | — | — |
| 1995-05-19 | $8.75 | $8.75 | 147,200 | — | — |
| 1995-05-18 | $8.88 | $8.88 | 375,400 | — | — |
| 1995-05-17 | $8.75 | $8.75 | 517,600 | — | — |
| 1995-05-16 | $8.25 | $8.25 | 217,000 | — | — |
| 1995-05-15 | $8.06 | $8.06 | 249,400 | — | — |
| 1995-05-12 | $8.00 | $8.00 | 146,400 | — | — |
| 1995-05-11 | $8.06 | $8.06 | 199,200 | — | — |
| 1995-05-10 | $7.88 | $7.88 | 162,600 | — | — |
| 1995-05-09 | $7.69 | $7.69 | 74,200 | — | — |
| 1995-05-08 | $7.81 | $7.81 | 92,000 | — | — |
| 1995-05-05 | $7.69 | $7.69 | 90,000 | — | — |
| 1995-05-04 | $7.69 | $7.69 | 111,000 | — | — |
| 1995-05-03 | $7.69 | $7.69 | 106,200 | — | — |
| 1995-05-02 | $7.75 | $7.75 | 168,600 | — | — |
| 1995-05-01 | $7.75 | $7.75 | 55,600 | — | — |
| 1995-04-28 | $7.75 | $7.75 | 248,800 | — | — |
| 1995-04-27 | $7.63 | $7.63 | 170,600 | — | — |
| 1995-04-26 | $7.56 | $7.56 | 233,000 | — | — |
| 1995-04-25 | $7.81 | $7.81 | 443,600 | — | — |
| 1995-04-24 | $8.00 | $8.00 | 663,400 | — | — |
| 1995-04-21 | $7.88 | $7.88 | 833,200 | — | — |
| 1995-04-20 | $7.63 | $7.63 | 626,400 | — | — |
| 1995-04-19 | $7.44 | $7.44 | 1,184,400 | — | — |
| 1995-04-18 | $6.63 | $6.63 | 471,200 | — | — |
| 1995-04-17 | $6.56 | $6.56 | 440,800 | — | — |
| 1995-04-13 | $6.94 | $6.94 | 236,600 | — | — |
| 1995-04-12 | $7.13 | $7.13 | 171,200 | — | — |
| 1995-04-11 | $7.25 | $7.25 | 110,200 | — | — |
| 1995-04-10 | $7.31 | $7.31 | 114,600 | — | — |
| 1995-04-07 | $7.25 | $7.25 | 82,000 | — | — |
| 1995-04-06 | $7.31 | $7.31 | 189,400 | — | — |
| 1995-04-05 | $7.31 | $7.31 | 213,400 | — | — |
| 1995-04-04 | $7.25 | $7.25 | 368,000 | — | — |
| 1995-04-03 | $7.25 | $7.25 | 71,200 | — | — |
| 1995-03-31 | $7.25 | $7.25 | 397,000 | — | — |
| 1995-03-30 | $7.31 | $7.31 | 139,200 | — | — |
| 1995-03-29 | $7.31 | $7.31 | 149,800 | — | — |
| 1995-03-28 | $7.50 | $7.50 | 180,000 | — | — |
| 1995-03-27 | $7.56 | $7.56 | 361,000 | — | — |
| 1995-03-24 | $7.63 | $7.63 | 100,600 | — | — |
| 1995-03-23 | $7.63 | $7.63 | 144,600 | — | — |
| 1995-03-22 | $7.69 | $7.69 | 36,800 | — | — |
| 1995-03-21 | $7.75 | $7.75 | 63,000 | — | — |
| 1995-03-20 | $7.75 | $7.75 | 37,200 | — | — |
| 1995-03-17 | $7.81 | $7.81 | 121,200 | — | — |
| 1995-03-16 | $7.88 | $7.88 | 107,800 | — | — |
| 1995-03-15 | $7.75 | $7.75 | 262,600 | — | — |
| 1995-03-14 | $7.75 | $7.75 | 341,600 | — | — |
| 1995-03-13 | $7.63 | $7.63 | 122,800 | — | — |
| 1995-03-10 | $7.63 | $7.63 | 178,000 | — | — |
| 1995-03-09 | $7.69 | $7.69 | 94,400 | — | — |
| 1995-03-08 | $7.69 | $7.69 | 71,200 | — | — |
| 1995-03-07 | $7.63 | $7.63 | 127,400 | — | — |
| 1995-03-06 | $7.75 | $7.75 | 135,400 | — | — |
| 1995-03-03 | $7.81 | $7.81 | 220,800 | — | — |
| 1995-03-02 | $7.94 | $7.94 | 572,600 | — | — |
| 1995-03-01 | $7.94 | $7.94 | 124,200 | — | — |
| 1995-02-28 | $7.94 | $7.94 | 217,200 | — | — |
| 1995-02-27 | $7.88 | $7.88 | 203,800 | — | — |
| 1995-02-24 | $7.88 | $7.88 | 36,800 | — | — |
| 1995-02-23 | $7.81 | $7.81 | 145,800 | — | — |
| 1995-02-22 | $7.81 | $7.81 | 190,200 | — | — |
| 1995-02-21 | $7.63 | $7.63 | 208,000 | — | — |
| 1995-02-17 | $7.69 | $7.69 | 69,600 | — | — |
| 1995-02-16 | $7.69 | $7.69 | 162,600 | — | — |
| 1995-02-15 | $7.94 | $7.94 | 147,200 | — | — |
| 1995-02-14 | $7.56 | $7.56 | 348,400 | — | — |
| 1995-02-13 | $7.75 | $7.75 | 199,400 | — | — |
| 1995-02-10 | $7.56 | $7.56 | 464,800 | — | — |
| 1995-02-09 | $7.56 | $7.56 | 1,310,600 | — | — |
| 1995-02-08 | $7.75 | $7.75 | 178,000 | — | — |
| 1995-02-07 | $7.88 | $7.88 | 412,000 | — | — |
| 1995-02-06 | $8.00 | $8.00 | 435,600 | — | — |
| 1995-02-03 | $7.69 | $7.69 | 264,400 | — | — |
| 1995-02-02 | $7.56 | $7.56 | 178,600 | — | — |
| 1995-02-01 | $7.38 | $7.38 | 164,400 | — | — |
| 1995-01-31 | $7.44 | $7.44 | 77,400 | — | — |
| 1995-01-30 | $7.44 | $7.44 | 199,600 | — | — |
| 1995-01-27 | $7.50 | $7.50 | 253,600 | — | — |
| 1995-01-26 | $7.44 | $7.44 | 404,800 | — | — |
| 1995-01-25 | $7.50 | $7.50 | 305,800 | — | — |
| 1995-01-24 | $7.63 | $7.63 | 614,200 | — | — |
| 1995-01-23 | $7.50 | $7.50 | 393,400 | — | — |
| 1995-01-20 | $7.44 | $7.44 | 832,200 | — | — |
| 1995-01-19 | $7.69 | $7.69 | 748,000 | — | — |
| 1995-01-18 | $7.81 | $7.81 | 1,237,000 | — | — |
| 1995-01-17 | $7.81 | $7.81 | 2,626,400 | — | — |
| 1995-01-16 | $8.81 | $8.81 | 146,600 | — | — |
| 1995-01-13 | $8.75 | $8.75 | 204,200 | — | — |
| 1995-01-12 | $8.88 | $8.88 | 197,800 | — | — |
| 1995-01-11 | $8.56 | $8.56 | 33,600 | — | — |
| 1995-01-10 | $8.56 | $8.56 | 54,200 | — | — |
| 1995-01-09 | $8.63 | $8.63 | 29,800 | — | — |
| 1995-01-06 | $8.56 | $8.56 | 202,000 | — | — |
| 1995-01-05 | $8.63 | $8.63 | 80,800 | — | — |
| 1995-01-04 | $8.63 | $8.63 | 143,000 | — | — |
| 1995-01-03 | $8.63 | $8.63 | 178,600 | — | — |