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
- 1980-03-17 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 | $6.88 | $7.09 | 469,400 | — | — |
| 1995-12-28 | $6.75 | $6.96 | 374,300 | — | — |
| 1995-12-27 | $6.88 | $7.09 | 239,400 | — | — |
| 1995-12-26 | $7.00 | $7.22 | 167,100 | — | — |
| 1995-12-22 | $7.13 | $7.35 | 361,900 | — | — |
| 1995-12-21 | $7.00 | $7.22 | 259,700 | — | — |
| 1995-12-20 | $7.13 | $7.35 | 230,800 | — | — |
| 1995-12-19 | $7.25 | $7.48 | 235,500 | — | — |
| 1995-12-18 | $7.25 | $7.48 | 290,300 | — | — |
| 1995-12-15 | $7.13 | $7.35 | 424,200 | — | — |
| 1995-12-14 | $7.13 | $7.35 | 360,000 | — | — |
| 1995-12-13 | $7.38 | $7.61 | 620,600 | — | — |
| 1995-12-12 | $7.38 | $7.61 | 467,200 | — | — |
| 1995-12-11 | $7.38 | $7.61 | 531,000 | — | — |
| 1995-12-08 | $7.38 | $7.61 | 385,300 | — | — |
| 1995-12-07 | $7.13 | $7.35 | 511,600 | — | — |
| 1995-12-06 | $7.38 | $7.61 | 565,000 | — | — |
| 1995-12-05 | $7.31 | $7.54 | 438,500 | — | — |
| 1995-12-04 | $7.13 | $7.35 | 304,100 | — | — |
| 1995-12-01 | $7.00 | $7.22 | 269,600 | — | — |
| 1995-11-30 | $7.25 | $7.48 | 122,800 | — | — |
| 1995-11-29 | $7.13 | $7.35 | 301,700 | — | — |
| 1995-11-28 | $7.38 | $7.61 | 697,900 | — | — |
| 1995-11-27 | $7.25 | $7.48 | 294,600 | — | — |
| 1995-11-24 | $6.88 | $7.09 | 109,800 | — | — |
| 1995-11-22 | $6.88 | $7.09 | 179,000 | — | — |
| 1995-11-21 | $7.00 | $7.22 | 200,200 | — | — |
| 1995-11-20 | $7.13 | $7.35 | 195,900 | — | — |
| 1995-11-17 | $7.25 | $7.48 | 505,500 | — | — |
| 1995-11-16 | $7.25 | $7.48 | 229,000 | — | — |
| 1995-11-15 | $7.38 | $7.61 | 120,500 | — | — |
| 1995-11-14 | $7.38 | $7.61 | 126,700 | — | — |
| 1995-11-13 | $7.63 | $7.87 | 421,000 | — | — |
| 1995-11-10 | $7.63 | $7.87 | 268,900 | — | — |
| 1995-11-09 | $7.63 | $7.87 | 324,200 | — | — |
| 1995-11-08 | $7.63 | $7.87 | 272,200 | — | — |
| 1995-11-07 | $7.75 | $8.00 | 372,100 | — | — |
| 1995-11-06 | $7.63 | $7.87 | 151,500 | — | — |
| 1995-11-03 | $7.50 | $7.74 | 369,800 | — | — |
| 1995-11-02 | $7.63 | $7.87 | 851,000 | — | — |
| 1995-11-01 | $7.38 | $7.61 | 642,600 | — | — |
| 1995-10-31 | $7.38 | $7.61 | 484,800 | — | — |
| 1995-10-30 | $7.63 | $7.87 | 1,057,300 | — | — |
| 1995-10-27 | $7.00 | $7.22 | 1,869,200 | — | — |
| 1995-10-26 | $7.50 | $7.74 | 3,035,200 | — | — |
| 1995-10-25 | $9.63 | $9.93 | 405,200 | — | — |
| 1995-10-24 | $9.88 | $10.19 | 287,600 | — | — |
| 1995-10-23 | $9.88 | $10.19 | 462,500 | — | — |
| 1995-10-20 | $9.88 | $10.19 | 720,100 | — | — |
| 1995-10-19 | $10.13 | $10.45 | 1,001,100 | — | — |
| 1995-10-18 | $10.13 | $10.45 | 739,400 | — | — |
| 1995-10-17 | $11.00 | $11.35 | 448,300 | — | — |
| 1995-10-16 | $11.63 | $11.99 | 239,500 | — | — |
| 1995-10-13 | $11.88 | $12.25 | 252,500 | — | — |
| 1995-10-12 | $11.88 | $12.25 | 59,800 | — | — |
| 1995-10-11 | $12.13 | $12.51 | 75,100 | — | — |
| 1995-10-10 | $12.25 | $12.64 | 96,400 | — | — |
| 1995-10-09 | $12.25 | $12.64 | 183,400 | — | — |
| 1995-10-06 | $12.13 | $12.51 | 99,500 | — | — |
| 1995-10-05 | $11.88 | $12.25 | 350,100 | — | — |
| 1995-10-04 | $11.75 | $12.12 | 142,700 | — | — |
| 1995-10-03 | $11.88 | $12.25 | 85,500 | — | — |
| 1995-10-02 | $12.00 | $12.38 | 99,300 | — | — |
| 1995-09-29 | $12.13 | $12.51 | 98,000 | — | — |
| 1995-09-28 | $12.13 | $12.51 | 91,600 | — | — |
| 1995-09-27 | $12.00 | $12.38 | 81,700 | — | — |
| 1995-09-26 | $12.00 | $12.38 | 296,900 | — | — |
| 1995-09-25 | $12.13 | $12.51 | 192,300 | — | — |
| 1995-09-22 | $12.25 | $12.64 | 120,700 | — | — |
| 1995-09-21 | $12.38 | $12.77 | 590,100 | — | — |
| 1995-09-20 | $11.75 | $12.12 | 169,500 | — | — |
| 1995-09-19 | $12.00 | $12.38 | 201,900 | — | — |
| 1995-09-18 | $12.38 | $12.77 | 411,800 | — | — |
| 1995-09-15 | $12.25 | $12.64 | 241,600 | — | — |
| 1995-09-14 | $12.25 | $12.64 | 239,700 | — | — |
| 1995-09-13 | $12.13 | $12.51 | 342,200 | — | — |
| 1995-09-12 | $12.75 | $13.15 | 503,600 | — | — |
| 1995-09-11 | $12.88 | $13.28 | 808,900 | — | — |
| 1995-09-08 | $12.25 | $12.64 | 467,300 | — | — |
| 1995-09-07 | $12.13 | $12.51 | 782,900 | — | — |
| 1995-09-06 | $11.88 | $12.25 | 534,000 | — | — |
| 1995-09-05 | $11.38 | $11.73 | 331,800 | — | — |
| 1995-09-01 | $11.25 | $11.61 | 226,300 | — | — |
| 1995-08-31 | $11.50 | $11.86 | 284,000 | — | — |
| 1995-08-30 | $11.25 | $11.61 | 398,000 | — | — |
| 1995-08-29 | $11.75 | $12.12 | 500,600 | — | — |
| 1995-08-28 | $11.88 | $12.25 | 556,300 | — | — |
| 1995-08-25 | $11.63 | $11.99 | 375,000 | — | — |
| 1995-08-24 | $11.50 | $11.86 | 1,018,700 | — | — |
| 1995-08-23 | $11.50 | $11.86 | 686,300 | — | — |
| 1995-08-22 | $10.75 | $11.09 | 229,800 | — | — |
| 1995-08-21 | $11.13 | $11.48 | 183,800 | — | — |
| 1995-08-18 | $11.00 | $11.35 | 504,900 | — | — |
| 1995-08-17 | $11.00 | $11.35 | 587,400 | — | — |
| 1995-08-16 | $10.63 | $10.96 | 267,000 | — | — |
| 1995-08-15 | $10.38 | $10.70 | 328,300 | — | — |
| 1995-08-14 | $10.50 | $10.83 | 439,700 | — | — |
| 1995-08-11 | $10.13 | $10.45 | 557,800 | — | — |
| 1995-08-10 | $10.50 | $10.83 | 369,300 | — | — |
| 1995-08-09 | $10.50 | $10.83 | 131,400 | — | — |
| 1995-08-08 | $10.63 | $10.96 | 326,900 | — | — |
| 1995-08-07 | $10.38 | $10.70 | 181,600 | — | — |
| 1995-08-04 | $10.38 | $10.70 | 126,400 | — | — |
| 1995-08-03 | $10.50 | $10.83 | 209,600 | — | — |
| 1995-08-02 | $10.50 | $10.83 | 80,400 | — | — |
| 1995-08-01 | $10.50 | $10.83 | 365,600 | — | — |
| 1995-07-31 | $10.00 | $10.32 | 134,300 | — | — |
| 1995-07-28 | $10.13 | $10.45 | 141,200 | — | — |
| 1995-07-27 | $10.13 | $10.45 | 274,600 | — | — |
| 1995-07-26 | $10.38 | $10.70 | 336,300 | — | — |
| 1995-07-25 | $10.38 | $10.70 | 96,500 | — | — |
| 1995-07-24 | $10.50 | $10.83 | 127,900 | — | — |
| 1995-07-21 | $10.38 | $10.70 | 199,000 | — | — |
| 1995-07-20 | $10.25 | $10.57 | 192,400 | — | — |
| 1995-07-19 | $10.25 | $10.57 | 783,700 | — | — |
| 1995-07-18 | $10.63 | $10.96 | 136,100 | — | — |
| 1995-07-17 | $10.75 | $11.09 | 359,200 | — | — |
| 1995-07-14 | $10.38 | $10.70 | 201,800 | — | — |
| 1995-07-13 | $10.38 | $10.70 | 249,800 | — | — |
| 1995-07-12 | $10.88 | $11.22 | 840,000 | — | — |
| 1995-07-11 | $10.75 | $11.09 | 252,800 | — | — |
| 1995-07-10 | $10.50 | $10.83 | 155,700 | — | — |
| 1995-07-07 | $10.63 | $10.96 | 245,300 | — | — |
| 1995-07-06 | $10.75 | $11.09 | 241,000 | — | — |
| 1995-07-05 | $10.38 | $10.70 | 151,700 | — | — |
| 1995-07-03 | $10.25 | $10.57 | 38,100 | — | — |
| 1995-06-30 | $10.38 | $10.70 | 404,000 | — | — |
| 1995-06-29 | $10.50 | $10.83 | 185,500 | — | — |
| 1995-06-28 | $10.50 | $10.83 | 439,500 | — | — |
| 1995-06-27 | $10.75 | $11.09 | 127,600 | — | — |
| 1995-06-26 | $10.88 | $11.22 | 213,800 | — | — |
| 1995-06-23 | $11.13 | $11.48 | 219,900 | — | — |
| 1995-06-22 | $11.13 | $11.48 | 363,600 | — | — |
| 1995-06-21 | $11.00 | $11.35 | 182,800 | — | — |
| 1995-06-20 | $11.00 | $11.35 | 203,600 | — | — |
| 1995-06-19 | $11.25 | $11.61 | 326,400 | — | — |
| 1995-06-16 | $11.25 | $11.61 | 499,800 | — | — |
| 1995-06-15 | $11.25 | $11.61 | 744,500 | — | — |
| 1995-06-14 | $10.88 | $11.22 | 227,100 | — | — |
| 1995-06-13 | $10.75 | $11.09 | 83,300 | — | — |
| 1995-06-12 | $10.75 | $11.09 | 181,700 | — | — |
| 1995-06-09 | $10.88 | $11.22 | 668,200 | — | — |
| 1995-06-08 | $11.00 | $11.35 | 115,900 | — | — |
| 1995-06-07 | $10.88 | $11.22 | 255,200 | — | — |
| 1995-06-06 | $10.50 | $10.83 | 278,700 | — | — |
| 1995-06-05 | $10.50 | $10.83 | 150,500 | — | — |
| 1995-06-02 | $10.50 | $10.83 | 309,900 | — | — |
| 1995-06-01 | $11.00 | $11.35 | 411,400 | — | — |
| 1995-05-31 | $10.75 | $11.09 | 115,000 | — | — |
| 1995-05-30 | $10.75 | $11.09 | 117,100 | — | — |
| 1995-05-26 | $10.88 | $11.22 | 199,800 | — | — |
| 1995-05-25 | $10.75 | $11.09 | 378,500 | — | — |
| 1995-05-24 | $11.00 | $11.35 | 339,200 | — | — |
| 1995-05-23 | $10.63 | $10.96 | 263,500 | — | — |
| 1995-05-22 | $10.38 | $10.70 | 185,700 | — | — |
| 1995-05-19 | $10.63 | $10.96 | 98,200 | — | — |
| 1995-05-18 | $11.13 | $11.48 | 358,000 | — | — |
| 1995-05-17 | $10.63 | $10.96 | 293,600 | — | — |
| 1995-05-16 | $10.63 | $10.96 | 228,800 | — | — |
| 1995-05-15 | $10.63 | $10.96 | 221,000 | — | — |
| 1995-05-12 | $10.38 | $10.70 | 399,700 | — | — |
| 1995-05-11 | $10.13 | $10.45 | 236,200 | — | — |
| 1995-05-10 | $10.50 | $10.83 | 356,300 | — | — |
| 1995-05-09 | $10.13 | $10.45 | 937,400 | — | — |
| 1995-05-08 | $10.88 | $11.22 | 148,600 | — | — |
| 1995-05-05 | $10.88 | $11.22 | 662,700 | — | — |
| 1995-05-04 | $11.25 | $11.61 | 831,200 | — | — |
| 1995-05-03 | $11.00 | $11.35 | 433,600 | — | — |
| 1995-05-02 | $11.00 | $11.35 | 389,200 | — | — |
| 1995-05-01 | $10.88 | $11.22 | 391,100 | — | — |
| 1995-04-28 | $10.75 | $11.09 | 492,100 | — | — |
| 1995-04-27 | $11.13 | $11.48 | 871,700 | — | — |
| 1995-04-26 | $10.75 | $11.09 | 379,100 | — | — |
| 1995-04-25 | $11.25 | $11.61 | 302,700 | — | — |
| 1995-04-24 | $11.38 | $11.73 | 454,400 | — | — |
| 1995-04-21 | $11.13 | $11.48 | 412,800 | — | — |
| 1995-04-20 | $11.00 | $11.35 | 614,000 | — | — |
| 1995-04-19 | $11.50 | $11.86 | 993,800 | — | — |
| 1995-04-18 | $12.00 | $12.38 | 621,400 | — | — |
| 1995-04-17 | $11.75 | $12.12 | 1,212,800 | — | — |
| 1995-04-13 | $10.50 | $10.83 | 1,389,100 | — | — |
| 1995-04-12 | $11.25 | $11.61 | 299,600 | — | — |
| 1995-04-11 | $11.13 | $11.48 | 363,200 | — | — |
| 1995-04-10 | $11.00 | $11.35 | 409,600 | — | — |
| 1995-04-07 | $11.00 | $11.35 | 334,100 | — | — |
| 1995-04-06 | $11.13 | $11.48 | 359,600 | — | — |
| 1995-04-05 | $11.50 | $11.86 | 364,600 | — | — |
| 1995-04-04 | $10.88 | $11.22 | 182,000 | — | — |
| 1995-04-03 | $11.25 | $11.61 | 287,600 | — | — |
| 1995-03-31 | $11.50 | $11.86 | 1,228,000 | — | — |
| 1995-03-30 | $11.13 | $11.48 | 1,415,600 | — | — |
| 1995-03-29 | $10.00 | $10.32 | 242,700 | — | — |
| 1995-03-28 | $10.00 | $10.32 | 304,100 | — | — |
| 1995-03-27 | $9.75 | $10.06 | 257,600 | — | — |
| 1995-03-24 | $9.88 | $10.19 | 332,700 | — | — |
| 1995-03-23 | $9.75 | $10.06 | 161,300 | — | — |
| 1995-03-22 | $9.75 | $10.06 | 96,600 | — | — |
| 1995-03-21 | $9.88 | $10.19 | 196,300 | — | — |
| 1995-03-20 | $9.88 | $10.19 | 185,900 | — | — |
| 1995-03-17 | $10.13 | $10.45 | 1,174,300 | — | — |
| 1995-03-16 | $9.63 | $9.93 | 180,000 | — | — |
| 1995-03-15 | $9.88 | $10.19 | 198,200 | — | — |
| 1995-03-14 | $9.75 | $10.06 | 137,700 | — | — |
| 1995-03-13 | $9.75 | $10.06 | 258,600 | — | — |
| 1995-03-10 | $9.38 | $9.67 | 589,100 | — | — |
| 1995-03-09 | $9.38 | $9.67 | 375,600 | — | — |
| 1995-03-08 | $9.38 | $9.67 | 597,500 | — | — |
| 1995-03-07 | $9.88 | $10.19 | 592,100 | — | — |
| 1995-03-06 | $9.50 | $9.80 | 295,500 | — | — |
| 1995-03-03 | $9.00 | $9.28 | 264,000 | — | — |
| 1995-03-02 | $9.25 | $9.54 | 353,400 | — | — |
| 1995-03-01 | $9.13 | $9.41 | 144,700 | — | — |
| 1995-02-28 | $9.38 | $9.67 | 116,300 | — | — |
| 1995-02-27 | $9.38 | $9.67 | 262,600 | — | — |
| 1995-02-24 | $9.63 | $9.93 | 244,400 | — | — |
| 1995-02-23 | $9.75 | $10.06 | 197,500 | — | — |
| 1995-02-22 | $10.00 | $10.32 | 397,100 | — | — |
| 1995-02-21 | $9.50 | $9.80 | 136,300 | — | — |
| 1995-02-17 | $9.63 | $9.93 | 472,900 | — | — |
| 1995-02-16 | $9.25 | $9.54 | 123,300 | — | — |
| 1995-02-15 | $9.13 | $9.41 | 143,200 | — | — |
| 1995-02-14 | $9.25 | $9.54 | 88,400 | — | — |
| 1995-02-13 | $9.38 | $9.67 | 124,900 | — | — |
| 1995-02-10 | $9.38 | $9.67 | 157,200 | — | — |
| 1995-02-09 | $9.38 | $9.67 | 175,400 | — | — |
| 1995-02-08 | $9.25 | $9.54 | 200,400 | — | — |
| 1995-02-07 | $9.25 | $9.54 | 65,300 | — | — |
| 1995-02-06 | $9.38 | $9.67 | 106,700 | — | — |
| 1995-02-03 | $9.38 | $9.67 | 180,800 | — | — |
| 1995-02-02 | $9.75 | $10.06 | 325,100 | — | — |
| 1995-02-01 | $9.38 | $9.67 | 303,200 | — | — |
| 1995-01-31 | $8.75 | $9.03 | 381,500 | — | — |
| 1995-01-30 | $9.00 | $9.28 | 428,000 | — | — |
| 1995-01-27 | $9.25 | $9.54 | 480,200 | — | — |
| 1995-01-26 | $9.50 | $9.80 | 220,000 | — | — |
| 1995-01-25 | $9.63 | $9.93 | 107,500 | — | — |
| 1995-01-24 | $9.88 | $10.19 | 212,700 | — | — |
| 1995-01-23 | $9.88 | $10.19 | 152,500 | — | — |
| 1995-01-20 | $10.00 | $10.32 | 373,000 | — | — |
| 1995-01-19 | $10.13 | $10.45 | 122,900 | — | — |
| 1995-01-18 | $10.50 | $10.83 | 238,700 | — | — |
| 1995-01-17 | $10.13 | $10.45 | 203,200 | — | — |
| 1995-01-16 | $9.88 | $10.19 | 205,400 | — | — |
| 1995-01-13 | $10.25 | $10.57 | 145,700 | — | — |
| 1995-01-12 | $10.38 | $10.70 | 624,300 | — | — |
| 1995-01-11 | $10.25 | $10.57 | 569,800 | — | — |
| 1995-01-10 | $9.75 | $10.06 | 189,800 | — | — |
| 1995-01-09 | $9.50 | $9.80 | 153,600 | — | — |
| 1995-01-06 | $9.38 | $9.67 | 582,100 | — | — |
| 1995-01-05 | $9.75 | $10.06 | 170,800 | — | — |
| 1995-01-04 | $9.50 | $9.80 | 413,200 | — | — |
| 1995-01-03 | $9.75 | $10.06 | 291,400 | — | — |