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 | $11.25 | $13.15 | 54,100 | — | — |
| 1995-12-28 | $11.00 | $12.85 | 22,100 | — | — |
| 1995-12-27 | $10.88 | $12.71 | 5,900 | — | — |
| 1995-12-26 | $11.00 | $12.85 | 15,200 | — | — |
| 1995-12-22 | $11.25 | $13.15 | 13,200 | — | — |
| 1995-12-21 | $11.00 | $12.85 | 29,400 | — | — |
| 1995-12-20 | $11.00 | $12.85 | 52,800 | — | — |
| 1995-12-19 | $10.75 | $12.56 | 61,500 | — | — |
| 1995-12-18 | $10.63 | $12.42 | 51,900 | — | — |
| 1995-12-15 | $10.88 | $12.71 | 65,800 | — | — |
| 1995-12-14 | $10.75 | $12.56 | 35,400 | — | — |
| 1995-12-13 | $10.38 | $12.12 | 60,200 | — | — |
| 1995-12-12 | $10.50 | $12.27 | 65,900 | — | — |
| 1995-12-11 | $9.88 | $11.54 | 46,700 | — | — |
| 1995-12-08 | $10.00 | $11.69 | 26,500 | — | — |
| 1995-12-07 | $10.25 | $11.98 | 53,400 | — | — |
| 1995-12-06 | $10.13 | $11.83 | 108,900 | — | — |
| 1995-12-05 | $9.88 | $11.54 | 25,100 | — | — |
| 1995-12-04 | $9.50 | $11.10 | 12,100 | — | — |
| 1995-12-01 | $9.50 | $11.10 | 9,900 | — | — |
| 1995-11-30 | $9.50 | $11.10 | 41,300 | — | — |
| 1995-11-29 | $9.50 | $11.10 | 27,400 | — | — |
| 1995-11-28 | $9.38 | $10.96 | 2,200 | — | — |
| 1995-11-27 | $9.38 | $10.96 | 18,900 | — | — |
| 1995-11-24 | $9.25 | $10.81 | 7,700 | — | — |
| 1995-11-22 | $9.13 | $10.66 | 34,200 | — | — |
| 1995-11-21 | $9.38 | $10.96 | 9,100 | — | — |
| 1995-11-20 | $9.50 | $11.10 | 22,000 | — | — |
| 1995-11-17 | $9.38 | $10.96 | 36,100 | — | — |
| 1995-11-16 | $9.63 | $11.25 | 179,400 | — | — |
| 1995-11-15 | $8.63 | $10.08 | 31,100 | — | — |
| 1995-11-14 | $8.50 | $9.93 | 9,700 | — | — |
| 1995-11-13 | $8.38 | $9.79 | 9,800 | — | — |
| 1995-11-10 | $8.50 | $9.93 | 26,500 | — | — |
| 1995-11-09 | $8.38 | $9.79 | 15,400 | — | — |
| 1995-11-08 | $8.75 | $10.23 | 6,100 | — | — |
| 1995-11-07 | $8.63 | $10.08 | 4,000 | — | — |
| 1995-11-06 | $8.75 | $10.23 | 9,000 | — | — |
| 1995-11-03 | $8.75 | $10.23 | 15,700 | — | — |
| 1995-11-02 | $8.63 | $10.08 | 23,200 | — | — |
| 1995-11-01 | $8.50 | $9.93 | 59,500 | — | — |
| 1995-10-31 | $8.38 | $9.79 | 35,600 | — | — |
| 1995-10-30 | $8.63 | $10.08 | 28,400 | — | — |
| 1995-10-27 | $8.75 | $10.23 | 39,400 | — | — |
| 1995-10-26 | $8.75 | $10.23 | 72,700 | — | — |
| 1995-10-25 | $9.00 | $10.52 | 19,500 | — | — |
| 1995-10-24 | $9.25 | $10.81 | 53,500 | — | — |
| 1995-10-23 | $8.75 | $10.23 | 21,100 | — | — |
| 1995-10-20 | $9.00 | $10.52 | 22,400 | — | — |
| 1995-10-19 | $8.88 | $10.37 | 21,900 | — | — |
| 1995-10-18 | $9.00 | $10.52 | 7,400 | — | — |
| 1995-10-17 | $9.13 | $10.66 | 8,400 | — | — |
| 1995-10-16 | $9.25 | $10.81 | 13,900 | — | — |
| 1995-10-13 | $9.25 | $10.81 | 11,000 | — | — |
| 1995-10-12 | $9.25 | $10.81 | 29,400 | — | — |
| 1995-10-11 | $9.38 | $10.96 | 89,500 | — | — |
| 1995-10-10 | $9.13 | $10.66 | 77,200 | — | — |
| 1995-10-09 | $9.25 | $10.81 | 113,100 | — | — |
| 1995-10-06 | $10.00 | $11.69 | 29,300 | — | — |
| 1995-10-05 | $9.75 | $11.39 | 10,200 | — | — |
| 1995-10-04 | $10.00 | $11.69 | 18,800 | — | — |
| 1995-10-03 | $10.13 | $11.83 | 53,200 | — | — |
| 1995-10-02 | $10.25 | $11.98 | 66,400 | — | — |
| 1995-09-29 | $10.63 | $12.42 | 26,900 | — | — |
| 1995-09-28 | $10.38 | $12.12 | 152,400 | — | — |
| 1995-09-27 | $9.63 | $11.25 | 249,500 | — | — |
| 1995-09-26 | $9.25 | $10.81 | 378,400 | — | — |
| 1995-09-25 | $9.75 | $11.39 | 70,700 | — | — |
| 1995-09-22 | $10.00 | $11.69 | 164,600 | — | — |
| 1995-09-21 | $10.00 | $11.69 | 69,800 | — | — |
| 1995-09-20 | $10.38 | $12.12 | 43,000 | — | — |
| 1995-09-19 | $10.38 | $12.12 | 45,200 | — | — |
| 1995-09-18 | $10.63 | $12.42 | 29,700 | — | — |
| 1995-09-15 | $10.88 | $12.71 | 31,600 | — | — |
| 1995-09-14 | $10.88 | $12.71 | 57,400 | — | — |
| 1995-09-13 | $11.13 | $13.00 | 22,500 | — | — |
| 1995-09-12 | $11.13 | $13.00 | 43,000 | — | — |
| 1995-09-11 | $11.38 | $13.29 | 38,200 | — | — |
| 1995-09-08 | $11.38 | $13.29 | 21,500 | — | — |
| 1995-09-07 | $11.38 | $13.29 | 19,500 | — | — |
| 1995-09-06 | $11.13 | $13.00 | 25,300 | — | — |
| 1995-09-05 | $11.25 | $13.15 | 36,800 | — | — |
| 1995-09-01 | $11.63 | $13.59 | 61,900 | — | — |
| 1995-08-31 | $11.00 | $12.85 | 39,300 | — | — |
| 1995-08-30 | $11.13 | $13.00 | 42,100 | — | — |
| 1995-08-29 | $11.00 | $12.85 | 42,400 | — | — |
| 1995-08-28 | $11.13 | $13.00 | 27,600 | — | — |
| 1995-08-25 | $11.00 | $12.85 | 48,300 | — | — |
| 1995-08-24 | $11.38 | $13.29 | 68,900 | — | — |
| 1995-08-23 | $11.75 | $13.73 | 60,000 | — | — |
| 1995-08-22 | $11.88 | $13.88 | 121,100 | — | — |
| 1995-08-21 | $11.50 | $13.44 | 67,500 | — | — |
| 1995-08-18 | $11.25 | $13.15 | 26,000 | — | — |
| 1995-08-17 | $11.25 | $13.15 | 78,300 | — | — |
| 1995-08-16 | $11.13 | $13.00 | 63,100 | — | — |
| 1995-08-15 | $10.75 | $12.56 | 107,800 | — | — |
| 1995-08-14 | $10.75 | $12.56 | 113,200 | — | — |
| 1995-08-11 | $10.13 | $11.83 | 20,100 | — | — |
| 1995-08-10 | $10.00 | $11.69 | 105,300 | — | — |
| 1995-08-09 | $9.50 | $11.10 | 9,900 | — | — |
| 1995-08-08 | $9.50 | $11.10 | 13,800 | — | — |
| 1995-08-07 | $9.63 | $11.25 | 27,900 | — | — |
| 1995-08-04 | $9.88 | $11.54 | 33,900 | — | — |
| 1995-08-03 | $9.75 | $11.39 | 17,300 | — | — |
| 1995-08-02 | $9.88 | $11.54 | 11,100 | — | — |
| 1995-08-01 | $9.63 | $11.25 | 53,900 | — | — |
| 1995-07-31 | $10.00 | $11.69 | 87,500 | — | — |
| 1995-07-28 | $10.25 | $11.98 | 137,600 | — | — |
| 1995-07-27 | $10.13 | $11.83 | 355,500 | — | — |
| 1995-07-26 | $9.25 | $10.81 | 65,600 | — | — |
| 1995-07-25 | $9.38 | $10.96 | 87,200 | — | — |
| 1995-07-24 | $9.38 | $10.96 | 25,400 | — | — |
| 1995-07-21 | $9.25 | $10.81 | 50,100 | — | — |
| 1995-07-20 | $9.25 | $10.81 | 95,400 | — | — |
| 1995-07-19 | $8.88 | $10.37 | 194,000 | — | — |
| 1995-07-18 | $9.38 | $10.96 | 114,700 | — | — |
| 1995-07-17 | $9.25 | $10.81 | 323,100 | — | — |
| 1995-07-14 | $9.13 | $10.66 | 202,100 | — | — |
| 1995-07-13 | $8.50 | $9.93 | 349,700 | — | — |
| 1995-07-12 | $8.00 | $9.35 | 438,600 | — | — |
| 1995-07-11 | $7.88 | $9.20 | 200,700 | — | — |
| 1995-07-10 | $7.63 | $8.91 | 131,400 | — | — |
| 1995-07-07 | $7.63 | $8.91 | 100,500 | — | — |
| 1995-07-06 | $7.50 | $8.76 | 108,800 | — | — |
| 1995-07-05 | $7.63 | $8.91 | 171,400 | — | — |
| 1995-07-03 | $7.38 | $8.62 | 69,400 | — | — |
| 1995-06-30 | $7.25 | $8.47 | 105,300 | — | — |
| 1995-06-29 | $6.88 | $8.03 | 81,100 | — | — |
| 1995-06-28 | $6.75 | $7.89 | 96,000 | — | — |
| 1995-06-27 | $6.63 | $7.74 | 22,100 | — | — |
| 1995-06-26 | $6.88 | $8.03 | 86,600 | — | — |
| 1995-06-23 | $6.88 | $8.03 | 108,300 | — | — |
| 1995-06-22 | $6.75 | $7.89 | 64,500 | — | — |
| 1995-06-21 | $6.63 | $7.74 | 83,800 | — | — |
| 1995-06-20 | $6.38 | $7.45 | 57,100 | — | — |
| 1995-06-19 | $6.38 | $7.45 | 104,400 | — | — |
| 1995-06-16 | $6.38 | $7.45 | 168,200 | — | — |
| 1995-06-15 | $6.50 | $7.60 | 22,400 | — | — |
| 1995-06-14 | $6.63 | $7.74 | 22,600 | — | — |
| 1995-06-13 | $6.75 | $7.89 | 68,200 | — | — |
| 1995-06-12 | $6.63 | $7.74 | 198,800 | — | — |
| 1995-06-09 | $6.75 | $7.89 | 292,400 | — | — |
| 1995-06-08 | $6.50 | $7.60 | 169,600 | — | — |
| 1995-06-07 | $6.38 | $7.45 | 59,200 | — | — |
| 1995-06-06 | $6.25 | $7.30 | 290,400 | — | — |
| 1995-06-05 | $6.38 | $7.45 | 779,300 | — | — |
| 1995-06-02 | $5.88 | $6.87 | 180,000 | — | — |
| 1995-06-01 | $5.50 | $6.43 | 84,600 | — | — |
| 1995-05-31 | $5.50 | $6.43 | 123,500 | — | — |
| 1995-05-30 | $5.25 | $6.14 | 59,300 | — | — |
| 1995-05-26 | $5.13 | $5.99 | 74,700 | — | — |
| 1995-05-25 | $5.25 | $6.14 | 21,900 | — | — |
| 1995-05-24 | $5.25 | $6.14 | 57,700 | — | — |
| 1995-05-23 | $5.13 | $5.99 | 58,400 | — | — |
| 1995-05-22 | $5.13 | $5.99 | 33,400 | — | — |
| 1995-05-19 | $5.13 | $5.99 | 37,800 | — | — |
| 1995-05-18 | $5.13 | $5.99 | 47,200 | — | — |
| 1995-05-17 | $5.13 | $5.99 | 70,600 | — | — |
| 1995-05-16 | $5.38 | $6.28 | 94,400 | — | — |
| 1995-05-15 | $5.00 | $5.84 | 40,600 | — | — |
| 1995-05-12 | $4.88 | $5.70 | 70,800 | — | — |
| 1995-05-11 | $5.00 | $5.84 | 37,000 | — | — |
| 1995-05-10 | $4.88 | $5.70 | 66,600 | — | — |
| 1995-05-09 | $4.88 | $5.70 | 35,700 | — | — |
| 1995-05-08 | $4.75 | $5.55 | 16,900 | — | — |
| 1995-05-05 | $5.00 | $5.84 | 76,500 | — | — |
| 1995-05-04 | $4.88 | $5.70 | 64,800 | — | — |
| 1995-05-03 | $5.00 | $5.84 | 39,000 | — | — |
| 1995-05-02 | $5.13 | $5.99 | 34,800 | — | — |
| 1995-05-01 | $5.25 | $6.14 | 30,300 | — | — |
| 1995-04-28 | $5.13 | $5.99 | 89,100 | — | — |
| 1995-04-27 | $5.13 | $5.99 | 60,100 | — | — |
| 1995-04-26 | $5.13 | $5.99 | 52,100 | — | — |
| 1995-04-25 | $5.25 | $6.14 | 41,000 | — | — |
| 1995-04-24 | $5.25 | $6.14 | 89,800 | — | — |
| 1995-04-21 | $5.00 | $5.84 | 36,900 | — | — |
| 1995-04-20 | $5.13 | $5.99 | 22,700 | — | — |
| 1995-04-19 | $5.13 | $5.99 | 41,900 | — | — |
| 1995-04-18 | $5.25 | $6.14 | 38,800 | — | — |
| 1995-04-17 | $5.38 | $6.28 | 94,000 | — | — |
| 1995-04-13 | $5.38 | $6.28 | 42,700 | — | — |
| 1995-04-12 | $5.13 | $5.99 | 223,600 | — | — |
| 1995-04-11 | $4.75 | $5.55 | 45,200 | — | — |
| 1995-04-10 | $4.75 | $5.55 | 45,500 | — | — |
| 1995-04-07 | $4.88 | $5.70 | 106,200 | — | — |
| 1995-04-06 | $5.00 | $5.84 | 102,400 | — | — |
| 1995-04-05 | $4.88 | $5.70 | 57,600 | — | — |
| 1995-04-04 | $4.75 | $5.55 | 119,800 | — | — |
| 1995-04-03 | $4.88 | $5.70 | 56,700 | — | — |
| 1995-03-31 | $5.00 | $5.84 | 43,900 | — | — |
| 1995-03-30 | $5.00 | $5.84 | 127,400 | — | — |
| 1995-03-29 | $5.13 | $5.99 | 158,700 | — | — |
| 1995-03-28 | $4.75 | $5.55 | 90,700 | — | — |
| 1995-03-27 | $4.75 | $5.55 | 397,700 | — | — |
| 1995-03-24 | $4.75 | $5.55 | 55,800 | — | — |
| 1995-03-23 | $4.75 | $5.55 | 56,900 | — | — |
| 1995-03-22 | $4.75 | $5.55 | 60,600 | — | — |
| 1995-03-21 | $4.75 | $5.55 | 98,700 | — | — |
| 1995-03-20 | $4.75 | $5.55 | 47,000 | — | — |
| 1995-03-17 | $4.63 | $5.40 | 21,400 | — | — |
| 1995-03-16 | $4.63 | $5.40 | 26,100 | — | — |
| 1995-03-15 | $4.75 | $5.55 | 20,000 | — | — |
| 1995-03-14 | $4.75 | $5.55 | 39,400 | — | — |
| 1995-03-13 | $4.75 | $5.55 | 43,500 | — | — |
| 1995-03-10 | $4.75 | $5.55 | 67,300 | — | — |
| 1995-03-09 | $4.63 | $5.40 | 55,100 | — | — |
| 1995-03-08 | $4.50 | $5.26 | 2,700 | — | — |
| 1995-03-07 | $4.50 | $5.26 | 9,200 | — | — |
| 1995-03-06 | $4.50 | $5.26 | 17,100 | — | — |
| 1995-03-03 | $4.63 | $5.40 | 16,500 | — | — |
| 1995-03-02 | $4.63 | $5.40 | 16,200 | — | — |
| 1995-03-01 | $4.50 | $5.26 | 20,800 | — | — |
| 1995-02-28 | $4.50 | $5.26 | 66,900 | — | — |
| 1995-02-27 | $4.50 | $5.26 | 27,100 | — | — |
| 1995-02-24 | $4.75 | $5.55 | 115,200 | — | — |
| 1995-02-23 | $4.75 | $5.55 | 13,700 | — | — |
| 1995-02-22 | $4.75 | $5.55 | 14,300 | — | — |
| 1995-02-21 | $4.75 | $5.55 | 18,100 | — | — |
| 1995-02-17 | $4.75 | $5.55 | 13,100 | — | — |
| 1995-02-16 | $4.75 | $5.55 | 67,900 | — | — |
| 1995-02-15 | $4.75 | $5.55 | 298,800 | — | — |
| 1995-02-14 | $5.25 | $6.14 | 28,600 | — | — |
| 1995-02-13 | $5.50 | $6.43 | 89,200 | — | — |
| 1995-02-10 | $6.50 | $7.60 | 230,200 | — | — |
| 1995-02-09 | $5.25 | $6.14 | 102,900 | — | — |
| 1995-02-08 | $4.88 | $5.70 | 24,700 | — | — |
| 1995-02-07 | $5.00 | $5.84 | 18,000 | — | — |
| 1995-02-06 | $4.88 | $5.70 | 8,500 | — | — |
| 1995-02-03 | $5.00 | $5.84 | 21,200 | — | — |
| 1995-02-02 | $4.88 | $5.70 | 14,100 | — | — |
| 1995-02-01 | $5.00 | $5.84 | 6,200 | — | — |
| 1995-01-31 | $4.88 | $5.70 | 9,700 | — | — |
| 1995-01-30 | $4.88 | $5.70 | 18,200 | — | — |
| 1995-01-27 | $5.00 | $5.84 | 101,400 | — | — |
| 1995-01-26 | $5.13 | $5.99 | 83,600 | — | — |
| 1995-01-25 | $5.50 | $6.43 | 15,900 | — | — |
| 1995-01-24 | $5.75 | $6.72 | 5,900 | — | — |
| 1995-01-23 | $6.00 | $7.01 | 16,800 | — | — |
| 1995-01-20 | $6.00 | $7.01 | 35,900 | — | — |
| 1995-01-19 | $5.88 | $6.87 | 34,300 | — | — |
| 1995-01-18 | $5.75 | $6.72 | 12,200 | — | — |
| 1995-01-17 | $5.75 | $6.72 | 69,900 | — | — |
| 1995-01-16 | $6.00 | $7.01 | 119,400 | — | — |
| 1995-01-13 | $5.75 | $6.72 | 130,900 | — | — |
| 1995-01-12 | $5.38 | $6.28 | 56,000 | — | — |
| 1995-01-11 | $5.38 | $6.28 | 59,800 | — | — |
| 1995-01-10 | $5.00 | $5.84 | 132,100 | — | — |
| 1995-01-09 | $4.88 | $5.70 | 55,900 | — | — |
| 1995-01-06 | $4.38 | $5.11 | 29,100 | — | — |
| 1995-01-05 | $4.25 | $4.97 | 3,500 | — | — |
| 1995-01-04 | $4.25 | $4.97 | 9,700 | — | — |
| 1995-01-03 | $4.25 | $4.97 | 22,300 | — | — |