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
- 1991-06-04 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 | $10.87 | $12.03 | 66,930 | — | — |
| 1995-12-28 | $10.87 | $12.03 | 8,280 | — | — |
| 1995-12-27 | $10.87 | $12.03 | 1,725 | — | — |
| 1995-12-26 | $10.87 | $12.03 | 3,105 | — | — |
| 1995-12-22 | $10.87 | $12.03 | 179,055 | — | — |
| 1995-12-21 | $10.87 | $12.03 | 11,730 | — | — |
| 1995-12-20 | $10.72 | $11.87 | 12,075 | — | — |
| 1995-12-19 | $10.69 | $11.83 | 5,520 | — | — |
| 1995-12-18 | $10.72 | $11.87 | 0 | — | — |
| 1995-12-15 | $10.72 | $11.87 | 14,490 | — | — |
| 1995-12-14 | $10.72 | $11.87 | 17,595 | — | — |
| 1995-12-13 | $10.58 | $11.71 | 8,625 | — | — |
| 1995-12-12 | $10.72 | $11.87 | 345 | — | — |
| 1995-12-11 | $10.58 | $11.71 | 5,520 | — | — |
| 1995-12-08 | $10.72 | $11.87 | 2,070 | — | — |
| 1995-12-07 | $10.43 | $11.55 | 345 | — | — |
| 1995-12-06 | $10.58 | $11.71 | 22,425 | — | — |
| 1995-12-05 | $10.72 | $11.87 | 7,935 | — | — |
| 1995-12-04 | $10.43 | $11.55 | 14,835 | — | — |
| 1995-12-01 | $10.72 | $11.87 | 0 | — | — |
| 1995-11-30 | $10.72 | $11.79 | 345 | — | — |
| 1995-11-29 | $10.58 | $11.63 | 0 | — | — |
| 1995-11-28 | $10.58 | $11.63 | 4,140 | — | — |
| 1995-11-27 | $10.62 | $11.67 | 345 | — | — |
| 1995-11-24 | $10.72 | $11.79 | 0 | — | — |
| 1995-11-22 | $10.72 | $11.79 | 690 | — | — |
| 1995-11-21 | $10.43 | $11.47 | 0 | — | — |
| 1995-11-20 | $10.43 | $11.47 | 7,590 | — | — |
| 1995-11-17 | $10.72 | $11.79 | 79,005 | — | — |
| 1995-11-16 | $10.69 | $11.75 | 690 | — | — |
| 1995-11-15 | $10.43 | $11.47 | 16,215 | — | — |
| 1995-11-14 | $10.72 | $11.79 | 6,900 | — | — |
| 1995-11-13 | $10.43 | $11.47 | 345 | — | — |
| 1995-11-10 | $10.51 | $11.55 | 3,450 | — | — |
| 1995-11-09 | $10.58 | $11.63 | 0 | — | — |
| 1995-11-08 | $10.58 | $11.63 | 15,525 | — | — |
| 1995-11-07 | $10.72 | $11.79 | 3,105 | — | — |
| 1995-11-06 | $10.43 | $11.47 | 3,795 | — | — |
| 1995-11-03 | $10.36 | $11.39 | 3,105 | — | — |
| 1995-11-02 | $10.72 | $11.79 | 32,085 | — | — |
| 1995-11-01 | $10.54 | $11.59 | 6,555 | — | — |
| 1995-10-31 | $10.36 | $11.39 | 2,415 | — | — |
| 1995-10-30 | $10.72 | $11.79 | 119,025 | — | — |
| 1995-10-27 | $10.65 | $11.71 | 14,835 | — | — |
| 1995-10-26 | $10.51 | $11.55 | 25,185 | — | — |
| 1995-10-25 | $10.65 | $11.71 | 5,175 | — | — |
| 1995-10-24 | $10.65 | $11.71 | 28,980 | — | — |
| 1995-10-23 | $10.65 | $11.71 | 18,975 | — | — |
| 1995-10-20 | $10.83 | $11.91 | 12,765 | — | — |
| 1995-10-19 | $10.58 | $11.63 | 31,395 | — | — |
| 1995-10-18 | $10.72 | $11.79 | 10,350 | — | — |
| 1995-10-17 | $10.47 | $11.51 | 24,840 | — | — |
| 1995-10-16 | $10.43 | $11.47 | 8,280 | — | — |
| 1995-10-13 | $10.65 | $11.71 | 8,625 | — | — |
| 1995-10-12 | $10.47 | $11.51 | 30,705 | — | — |
| 1995-10-11 | $10.65 | $11.71 | 345 | — | — |
| 1995-10-10 | $10.47 | $11.51 | 1,035 | — | — |
| 1995-10-09 | $10.29 | $11.31 | 1,035 | — | — |
| 1995-10-06 | $10.47 | $11.51 | 5,520 | — | — |
| 1995-10-05 | $10.58 | $11.63 | 3,450 | — | — |
| 1995-10-04 | $10.65 | $11.71 | 0 | — | — |
| 1995-10-03 | $10.65 | $11.71 | 690 | — | — |
| 1995-10-02 | $10.22 | $11.23 | 0 | — | — |
| 1995-09-29 | $10.22 | $11.23 | 345 | — | — |
| 1995-09-28 | $10.36 | $11.39 | 3,105 | — | — |
| 1995-09-27 | $10.43 | $11.47 | 690 | — | — |
| 1995-09-26 | $10.43 | $11.47 | 40,020 | — | — |
| 1995-09-25 | $10.22 | $11.23 | 2,415 | — | — |
| 1995-09-22 | $10.22 | $11.23 | 2,070 | — | — |
| 1995-09-21 | $10.47 | $11.51 | 7,590 | — | — |
| 1995-09-20 | $10.51 | $11.55 | 3,450 | — | — |
| 1995-09-19 | $10.43 | $11.47 | 2,070 | — | — |
| 1995-09-18 | $10.43 | $11.47 | 14,145 | — | — |
| 1995-09-15 | $10.43 | $11.47 | 58,650 | — | — |
| 1995-09-14 | $10.14 | $11.15 | 2,070 | — | — |
| 1995-09-13 | $9.86 | $10.83 | 10,350 | — | — |
| 1995-09-12 | $10.07 | $11.07 | 1,380 | — | — |
| 1995-09-11 | $10.07 | $11.07 | 3,450 | — | — |
| 1995-09-08 | $10.00 | $10.99 | 35,190 | — | — |
| 1995-09-07 | $9.86 | $10.83 | 184,920 | — | — |
| 1995-09-06 | $9.93 | $10.91 | 12,765 | — | — |
| 1995-09-05 | $9.78 | $10.75 | 253,230 | — | — |
| 1995-09-01 | $9.86 | $10.83 | 2,760 | — | — |
| 1995-08-31 | $10.00 | $10.99 | 0 | — | — |
| 1995-08-30 | $10.00 | $10.91 | 2,070 | — | — |
| 1995-08-29 | $9.89 | $10.79 | 24,150 | — | — |
| 1995-08-28 | $9.86 | $10.75 | 9,315 | — | — |
| 1995-08-25 | $9.78 | $10.67 | 1,380 | — | — |
| 1995-08-24 | $9.49 | $10.36 | 0 | — | — |
| 1995-08-23 | $9.49 | $10.36 | 11,730 | — | — |
| 1995-08-22 | $9.71 | $10.60 | 5,520 | — | — |
| 1995-08-21 | $9.78 | $10.67 | 12,765 | — | — |
| 1995-08-18 | $9.78 | $10.67 | 3,450 | — | — |
| 1995-08-17 | $9.42 | $10.28 | 345 | — | — |
| 1995-08-16 | $9.57 | $10.44 | 0 | — | — |
| 1995-08-15 | $9.57 | $10.44 | 1,380 | — | — |
| 1995-08-14 | $9.42 | $10.28 | 1,035 | — | — |
| 1995-08-11 | $9.42 | $10.28 | 34,845 | — | — |
| 1995-08-10 | $9.35 | $10.20 | 0 | — | — |
| 1995-08-09 | $9.35 | $10.20 | 345 | — | — |
| 1995-08-08 | $9.35 | $10.20 | 2,070 | — | — |
| 1995-08-07 | $9.64 | $10.52 | 2,070 | — | — |
| 1995-08-04 | $9.42 | $10.28 | 26,220 | — | — |
| 1995-08-03 | $9.35 | $10.20 | 22,080 | — | — |
| 1995-08-02 | $9.42 | $10.28 | 10,695 | — | — |
| 1995-08-01 | $9.28 | $10.12 | 61,410 | — | — |
| 1995-07-31 | $9.28 | $10.12 | 14,835 | — | — |
| 1995-07-28 | $9.13 | $9.96 | 1,380 | — | — |
| 1995-07-27 | $9.28 | $10.12 | 0 | — | — |
| 1995-07-26 | $9.28 | $10.12 | 6,555 | — | — |
| 1995-07-25 | $9.15 | $9.98 | 12,075 | — | — |
| 1995-07-24 | $9.13 | $9.96 | 165,255 | — | — |
| 1995-07-21 | $9.13 | $9.96 | 26,220 | — | — |
| 1995-07-20 | $9.13 | $9.96 | 2,070 | — | — |
| 1995-07-19 | $9.13 | $9.96 | 8,280 | — | — |
| 1995-07-18 | $9.13 | $9.96 | 1,725 | — | — |
| 1995-07-17 | $9.13 | $9.96 | 7,590 | — | — |
| 1995-07-14 | $9.13 | $9.96 | 17,940 | — | — |
| 1995-07-13 | $9.13 | $9.96 | 15,525 | — | — |
| 1995-07-12 | $9.20 | $10.04 | 0 | — | — |
| 1995-07-11 | $9.20 | $10.04 | 4,485 | — | — |
| 1995-07-10 | $8.95 | $9.77 | 22,770 | — | — |
| 1995-07-07 | $8.91 | $9.73 | 3,105 | — | — |
| 1995-07-06 | $9.17 | $10.00 | 2,070 | — | — |
| 1995-07-05 | $8.91 | $9.73 | 0 | — | — |
| 1995-07-03 | $8.91 | $9.73 | 5,865 | — | — |
| 1995-06-30 | $8.91 | $9.73 | 4,830 | — | — |
| 1995-06-29 | $8.91 | $9.73 | 9,315 | — | — |
| 1995-06-28 | $9.06 | $9.88 | 0 | — | — |
| 1995-06-27 | $9.06 | $9.88 | 18,285 | — | — |
| 1995-06-26 | $8.91 | $9.73 | 0 | — | — |
| 1995-06-23 | $8.91 | $9.73 | 25,875 | — | — |
| 1995-06-22 | $9.17 | $10.00 | 14,490 | — | — |
| 1995-06-21 | $8.84 | $9.65 | 1,725 | — | — |
| 1995-06-20 | $8.84 | $9.65 | 2,070 | — | — |
| 1995-06-19 | $8.88 | $9.69 | 217,350 | — | — |
| 1995-06-16 | $8.99 | $9.80 | 5,520 | — | — |
| 1995-06-15 | $9.09 | $9.92 | 9,660 | — | — |
| 1995-06-14 | $8.88 | $9.69 | 6,210 | — | — |
| 1995-06-13 | $8.77 | $9.57 | 1,380 | — | — |
| 1995-06-12 | $8.99 | $9.80 | 8,970 | — | — |
| 1995-06-09 | $8.77 | $9.57 | 3,105 | — | — |
| 1995-06-08 | $9.06 | $9.88 | 0 | — | — |
| 1995-06-07 | $9.06 | $9.88 | 11,040 | — | — |
| 1995-06-06 | $8.99 | $9.80 | 1,035 | — | — |
| 1995-06-05 | $8.91 | $9.73 | 0 | — | — |
| 1995-06-02 | $8.91 | $9.73 | 13,455 | — | — |
| 1995-06-01 | $8.77 | $9.57 | 3,105 | — | — |
| 1995-05-31 | $8.77 | $9.57 | 29,670 | — | — |
| 1995-05-30 | $8.77 | $9.57 | 1,380 | — | — |
| 1995-05-26 | $8.91 | $9.65 | 0 | — | — |
| 1995-05-25 | $8.91 | $9.65 | 19,665 | — | — |
| 1995-05-24 | $8.80 | $9.54 | 5,520 | — | — |
| 1995-05-23 | $8.77 | $9.50 | 16,215 | — | — |
| 1995-05-22 | $8.77 | $9.50 | 14,490 | — | — |
| 1995-05-19 | $8.99 | $9.73 | 6,555 | — | — |
| 1995-05-18 | $8.77 | $9.50 | 4,830 | — | — |
| 1995-05-17 | $8.84 | $9.57 | 33,810 | — | — |
| 1995-05-16 | $8.70 | $9.42 | 12,075 | — | — |
| 1995-05-15 | $8.91 | $9.65 | 1,035 | — | — |
| 1995-05-12 | $8.62 | $9.34 | 345 | — | — |
| 1995-05-11 | $8.62 | $9.34 | 1,725 | — | — |
| 1995-05-10 | $8.62 | $9.34 | 2,070 | — | — |
| 1995-05-09 | $8.62 | $9.34 | 11,730 | — | — |
| 1995-05-08 | $8.88 | $9.61 | 2,415 | — | — |
| 1995-05-05 | $8.62 | $9.34 | 3,795 | — | — |
| 1995-05-04 | $8.62 | $9.34 | 15,525 | — | — |
| 1995-05-03 | $8.66 | $9.38 | 13,800 | — | — |
| 1995-05-02 | $8.55 | $9.26 | 1,380 | — | — |
| 1995-05-01 | $8.61 | $9.32 | 3,795 | — | — |
| 1995-04-28 | $8.62 | $9.34 | 3,105 | — | — |
| 1995-04-27 | $8.77 | $9.50 | 0 | — | — |
| 1995-04-26 | $8.77 | $9.50 | 3,105 | — | — |
| 1995-04-25 | $8.77 | $9.50 | 690 | — | — |
| 1995-04-24 | $8.51 | $9.22 | 12,765 | — | — |
| 1995-04-21 | $8.48 | $9.18 | 4,485 | — | — |
| 1995-04-20 | $8.48 | $9.18 | 3,795 | — | — |
| 1995-04-19 | $8.48 | $9.18 | 19,320 | — | — |
| 1995-04-18 | $8.73 | $9.46 | 25,875 | — | — |
| 1995-04-17 | $8.77 | $9.50 | 2,070 | — | — |
| 1995-04-13 | $8.62 | $9.34 | 690 | — | — |
| 1995-04-12 | $8.48 | $9.18 | 345 | — | — |
| 1995-04-11 | $8.48 | $9.18 | 2,070 | — | — |
| 1995-04-10 | $8.51 | $9.22 | 1,035 | — | — |
| 1995-04-07 | $8.77 | $9.50 | 10,005 | — | — |
| 1995-04-06 | $8.48 | $9.18 | 1,035 | — | — |
| 1995-04-05 | $8.48 | $9.18 | 1,035 | — | — |
| 1995-04-04 | $8.48 | $9.18 | 690 | — | — |
| 1995-04-03 | $8.70 | $9.42 | 2,760 | — | — |
| 1995-03-31 | $8.77 | $9.50 | 13,110 | — | — |
| 1995-03-30 | $8.48 | $9.18 | 70,380 | — | — |
| 1995-03-29 | $8.48 | $9.18 | 0 | — | — |
| 1995-03-28 | $8.48 | $9.18 | 0 | — | — |
| 1995-03-27 | $8.48 | $9.18 | 25,530 | — | — |
| 1995-03-24 | $8.48 | $9.18 | 1,380 | — | — |
| 1995-03-23 | $8.48 | $9.18 | 4,485 | — | — |
| 1995-03-22 | $8.55 | $9.26 | 7,590 | — | — |
| 1995-03-21 | $8.70 | $9.42 | 1,380 | — | — |
| 1995-03-20 | $8.48 | $9.18 | 21,390 | — | — |
| 1995-03-17 | $8.48 | $9.18 | 2,070 | — | — |
| 1995-03-16 | $8.48 | $9.18 | 3,795 | — | — |
| 1995-03-15 | $8.62 | $9.34 | 5,520 | — | — |
| 1995-03-14 | $8.48 | $9.18 | 2,070 | — | — |
| 1995-03-13 | $8.48 | $9.18 | 17,595 | — | — |
| 1995-03-10 | $8.55 | $9.26 | 2,070 | — | — |
| 1995-03-09 | $8.55 | $9.26 | 8,280 | — | — |
| 1995-03-08 | $8.55 | $9.26 | 1,035 | — | — |
| 1995-03-07 | $8.51 | $9.22 | 27,600 | — | — |
| 1995-03-06 | $8.48 | $9.18 | 1,035 | — | — |
| 1995-03-03 | $8.70 | $9.42 | 16,905 | — | — |
| 1995-03-02 | $8.48 | $9.11 | 25,875 | — | — |
| 1995-03-01 | $8.62 | $9.27 | 16,905 | — | — |
| 1995-02-28 | $8.62 | $9.27 | 15,180 | — | — |
| 1995-02-27 | $8.33 | $8.95 | 345 | — | — |
| 1995-02-24 | $8.33 | $8.95 | 0 | — | — |
| 1995-02-23 | $8.33 | $8.95 | 0 | — | — |
| 1995-02-22 | $8.33 | $8.95 | 690 | — | — |
| 1995-02-21 | $8.48 | $9.11 | 24,840 | — | — |
| 1995-02-17 | $8.62 | $9.27 | 19,665 | — | — |
| 1995-02-16 | $8.51 | $9.15 | 5,520 | — | — |
| 1995-02-15 | $8.41 | $9.03 | 6,555 | — | — |
| 1995-02-14 | $8.41 | $9.03 | 7,935 | — | — |
| 1995-02-13 | $8.37 | $8.99 | 1,380 | — | — |
| 1995-02-10 | $8.62 | $9.27 | 0 | — | — |
| 1995-02-09 | $8.62 | $9.27 | 5,520 | — | — |
| 1995-02-08 | $8.33 | $8.95 | 4,485 | — | — |
| 1995-02-07 | $8.41 | $9.03 | 10,005 | — | — |
| 1995-02-06 | $8.55 | $9.19 | 0 | — | — |
| 1995-02-03 | $8.55 | $9.19 | 0 | — | — |
| 1995-02-02 | $8.55 | $9.19 | 4,485 | — | — |
| 1995-02-01 | $8.33 | $8.95 | 26,910 | — | — |
| 1995-01-31 | $8.33 | $8.95 | 1,380 | — | — |
| 1995-01-30 | $8.33 | $8.95 | 4,485 | — | — |
| 1995-01-27 | $8.33 | $8.95 | 16,560 | — | — |
| 1995-01-26 | $8.33 | $8.95 | 345 | — | — |
| 1995-01-25 | $8.41 | $9.03 | 113,505 | — | — |
| 1995-01-24 | $8.33 | $8.95 | 0 | — | — |
| 1995-01-23 | $8.33 | $8.95 | 4,485 | — | — |
| 1995-01-20 | $8.33 | $8.95 | 345 | — | — |
| 1995-01-19 | $8.48 | $9.11 | 32,085 | — | — |
| 1995-01-18 | $8.33 | $8.95 | 14,490 | — | — |
| 1995-01-17 | $8.33 | $8.95 | 1,035 | — | — |
| 1995-01-16 | $8.33 | $8.95 | 690 | — | — |
| 1995-01-13 | $8.70 | $9.34 | 1,380 | — | — |
| 1995-01-12 | $8.53 | $9.17 | 1,725 | — | — |
| 1995-01-11 | $8.33 | $8.95 | 9,660 | — | — |
| 1995-01-10 | $8.33 | $8.95 | 1,725 | — | — |
| 1995-01-09 | $8.33 | $8.95 | 4,140 | — | — |
| 1995-01-06 | $8.55 | $9.19 | 7,935 | — | — |
| 1995-01-05 | $8.33 | $8.95 | 2,415 | — | — |
| 1995-01-04 | $8.33 | $8.95 | 2,415 | — | — |
| 1995-01-03 | $8.33 | $8.95 | 3,450 | — | — |