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
- 1981-11-12 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 | $7.38 | $7.38 | 367,100 | — | — |
| 1995-12-28 | $7.63 | $7.62 | 300,300 | — | — |
| 1995-12-27 | $7.63 | $7.62 | 186,000 | — | — |
| 1995-12-26 | $7.88 | $7.88 | 157,500 | — | — |
| 1995-12-22 | $7.81 | $7.81 | 213,000 | — | — |
| 1995-12-21 | $7.94 | $7.94 | 286,700 | — | — |
| 1995-12-20 | $7.56 | $7.56 | 182,700 | — | — |
| 1995-12-19 | $7.56 | $7.56 | 290,500 | — | — |
| 1995-12-18 | $7.31 | $7.31 | 376,100 | — | — |
| 1995-12-15 | $7.63 | $7.62 | 562,000 | — | — |
| 1995-12-14 | $7.81 | $7.81 | 303,400 | — | — |
| 1995-12-13 | $7.81 | $7.81 | 466,300 | — | — |
| 1995-12-12 | $8.06 | $8.06 | 311,600 | — | — |
| 1995-12-11 | $8.38 | $8.38 | 260,700 | — | — |
| 1995-12-08 | $8.56 | $8.56 | 565,200 | — | — |
| 1995-12-07 | $8.13 | $8.13 | 385,900 | — | — |
| 1995-12-06 | $8.44 | $8.44 | 449,000 | — | — |
| 1995-12-05 | $8.75 | $8.75 | 686,000 | — | — |
| 1995-12-04 | $8.94 | $8.94 | 1,522,500 | — | — |
| 1995-12-01 | $8.88 | $8.88 | 1,827,200 | — | — |
| 1995-11-30 | $8.50 | $8.50 | 1,141,500 | — | — |
| 1995-11-29 | $7.94 | $7.94 | 561,000 | — | — |
| 1995-11-28 | $8.13 | $8.13 | 1,307,500 | — | — |
| 1995-11-27 | $7.31 | $7.31 | 336,300 | — | — |
| 1995-11-24 | $7.00 | $7.00 | 85,500 | — | — |
| 1995-11-22 | $7.00 | $7.00 | 163,600 | — | — |
| 1995-11-21 | $7.00 | $7.00 | 188,600 | — | — |
| 1995-11-20 | $6.88 | $6.88 | 190,800 | — | — |
| 1995-11-17 | $7.13 | $7.13 | 436,500 | — | — |
| 1995-11-16 | $6.63 | $6.63 | 463,500 | — | — |
| 1995-11-15 | $6.94 | $6.94 | 559,100 | — | — |
| 1995-11-14 | $7.13 | $7.13 | 194,600 | — | — |
| 1995-11-13 | $7.06 | $7.06 | 207,500 | — | — |
| 1995-11-10 | $6.94 | $6.94 | 153,400 | — | — |
| 1995-11-09 | $7.00 | $7.00 | 128,600 | — | — |
| 1995-11-08 | $6.94 | $6.94 | 238,600 | — | — |
| 1995-11-07 | $7.00 | $7.00 | 227,400 | — | — |
| 1995-11-06 | $7.13 | $7.13 | 208,300 | — | — |
| 1995-11-03 | $7.38 | $7.38 | 225,000 | — | — |
| 1995-11-02 | $7.38 | $7.38 | 325,100 | — | — |
| 1995-11-01 | $7.56 | $7.56 | 341,600 | — | — |
| 1995-10-31 | $7.31 | $7.31 | 225,300 | — | — |
| 1995-10-30 | $7.25 | $7.25 | 249,300 | — | — |
| 1995-10-27 | $7.19 | $7.19 | 196,400 | — | — |
| 1995-10-26 | $6.81 | $6.81 | 190,200 | — | — |
| 1995-10-25 | $7.00 | $7.00 | 111,000 | — | — |
| 1995-10-24 | $7.00 | $7.00 | 154,900 | — | — |
| 1995-10-23 | $7.00 | $7.00 | 127,400 | — | — |
| 1995-10-20 | $7.25 | $7.25 | 366,800 | — | — |
| 1995-10-19 | $7.25 | $7.25 | 203,100 | — | — |
| 1995-10-18 | $7.25 | $7.25 | 310,200 | — | — |
| 1995-10-17 | $6.56 | $6.56 | 524,100 | — | — |
| 1995-10-16 | $6.69 | $6.69 | 198,600 | — | — |
| 1995-10-13 | $6.50 | $6.50 | 274,000 | — | — |
| 1995-10-12 | $7.06 | $7.06 | 151,000 | — | — |
| 1995-10-11 | $7.13 | $7.13 | 178,500 | — | — |
| 1995-10-10 | $6.94 | $6.94 | 285,100 | — | — |
| 1995-10-09 | $6.94 | $6.94 | 377,900 | — | — |
| 1995-10-06 | $7.44 | $7.44 | 183,200 | — | — |
| 1995-10-05 | $7.75 | $7.75 | 208,500 | — | — |
| 1995-10-04 | $7.50 | $7.50 | 199,500 | — | — |
| 1995-10-03 | $7.69 | $7.69 | 196,800 | — | — |
| 1995-10-02 | $7.88 | $7.88 | 162,400 | — | — |
| 1995-09-29 | $8.25 | $8.25 | 345,000 | — | — |
| 1995-09-28 | $7.75 | $7.75 | 234,200 | — | — |
| 1995-09-27 | $7.56 | $7.56 | 318,800 | — | — |
| 1995-09-26 | $7.75 | $7.75 | 253,500 | — | — |
| 1995-09-25 | $7.94 | $7.94 | 195,300 | — | — |
| 1995-09-22 | $7.88 | $7.88 | 186,100 | — | — |
| 1995-09-21 | $8.13 | $8.13 | 186,700 | — | — |
| 1995-09-20 | $8.25 | $8.25 | 343,900 | — | — |
| 1995-09-19 | $7.75 | $7.75 | 384,200 | — | — |
| 1995-09-18 | $8.06 | $8.06 | 288,100 | — | — |
| 1995-09-15 | $8.19 | $8.19 | 635,700 | — | — |
| 1995-09-14 | $8.50 | $8.50 | 268,200 | — | — |
| 1995-09-13 | $8.63 | $8.63 | 382,100 | — | — |
| 1995-09-12 | $8.56 | $8.56 | 238,200 | — | — |
| 1995-09-11 | $8.69 | $8.69 | 348,900 | — | — |
| 1995-09-08 | $8.44 | $8.44 | 213,500 | — | — |
| 1995-09-07 | $8.44 | $8.44 | 262,300 | — | — |
| 1995-09-06 | $8.38 | $8.38 | 276,900 | — | — |
| 1995-09-05 | $8.69 | $8.69 | 334,200 | — | — |
| 1995-09-01 | $8.56 | $8.56 | 238,100 | — | — |
| 1995-08-31 | $8.81 | $8.81 | 338,400 | — | — |
| 1995-08-30 | $8.63 | $8.63 | 352,200 | — | — |
| 1995-08-29 | $8.31 | $8.31 | 496,200 | — | — |
| 1995-08-28 | $8.38 | $8.38 | 369,000 | — | — |
| 1995-08-25 | $8.63 | $8.63 | 632,300 | — | — |
| 1995-08-24 | $8.81 | $8.81 | 1,444,000 | — | — |
| 1995-08-23 | $8.88 | $8.88 | 1,621,800 | — | — |
| 1995-08-22 | $8.13 | $8.13 | 580,500 | — | — |
| 1995-08-21 | $7.88 | $7.88 | 331,300 | — | — |
| 1995-08-18 | $7.56 | $7.56 | 213,700 | — | — |
| 1995-08-17 | $7.75 | $7.75 | 431,700 | — | — |
| 1995-08-16 | $7.75 | $7.75 | 418,000 | — | — |
| 1995-08-15 | $7.50 | $7.50 | 710,100 | — | — |
| 1995-08-14 | $7.75 | $7.75 | 1,443,800 | — | — |
| 1995-08-11 | $7.88 | $7.88 | 1,789,200 | — | — |
| 1995-08-10 | $7.56 | $7.56 | 1,348,000 | — | — |
| 1995-08-09 | $6.63 | $6.63 | 314,000 | — | — |
| 1995-08-08 | $6.63 | $6.63 | 69,300 | — | — |
| 1995-08-07 | $6.75 | $6.75 | 154,700 | — | — |
| 1995-08-04 | $6.63 | $6.63 | 140,200 | — | — |
| 1995-08-03 | $6.69 | $6.69 | 188,900 | — | — |
| 1995-08-02 | $6.69 | $6.69 | 125,400 | — | — |
| 1995-08-01 | $6.75 | $6.75 | 98,200 | — | — |
| 1995-07-31 | $6.88 | $6.88 | 123,800 | — | — |
| 1995-07-28 | $6.69 | $6.69 | 201,100 | — | — |
| 1995-07-27 | $6.69 | $6.69 | 264,200 | — | — |
| 1995-07-26 | $6.88 | $6.88 | 291,700 | — | — |
| 1995-07-25 | $6.75 | $6.75 | 227,300 | — | — |
| 1995-07-24 | $6.94 | $6.94 | 186,600 | — | — |
| 1995-07-21 | $6.88 | $6.88 | 170,800 | — | — |
| 1995-07-20 | $6.88 | $6.88 | 166,400 | — | — |
| 1995-07-19 | $6.94 | $6.94 | 346,100 | — | — |
| 1995-07-18 | $7.31 | $7.31 | 315,500 | — | — |
| 1995-07-17 | $7.38 | $7.38 | 215,500 | — | — |
| 1995-07-14 | $7.50 | $7.50 | 262,500 | — | — |
| 1995-07-13 | $7.25 | $7.25 | 276,700 | — | — |
| 1995-07-12 | $7.50 | $7.50 | 667,300 | — | — |
| 1995-07-11 | $7.31 | $7.31 | 282,300 | — | — |
| 1995-07-10 | $7.00 | $7.00 | 158,500 | — | — |
| 1995-07-07 | $7.06 | $7.06 | 358,400 | — | — |
| 1995-07-06 | $6.81 | $6.81 | 284,500 | — | — |
| 1995-07-05 | $6.88 | $6.88 | 126,400 | — | — |
| 1995-07-03 | $7.06 | $7.06 | 88,300 | — | — |
| 1995-06-30 | $7.00 | $7.00 | 226,200 | — | — |
| 1995-06-29 | $7.19 | $7.19 | 197,400 | — | — |
| 1995-06-28 | $7.44 | $7.44 | 313,200 | — | — |
| 1995-06-27 | $7.56 | $7.56 | 722,000 | — | — |
| 1995-06-26 | $7.38 | $7.38 | 818,300 | — | — |
| 1995-06-23 | $7.19 | $7.19 | 1,022,900 | — | — |
| 1995-06-22 | $6.31 | $6.31 | 228,200 | — | — |
| 1995-06-21 | $6.25 | $6.25 | 286,200 | — | — |
| 1995-06-20 | $6.44 | $6.44 | 271,400 | — | — |
| 1995-06-19 | $6.44 | $6.44 | 271,700 | — | — |
| 1995-06-16 | $6.63 | $6.63 | 126,300 | — | — |
| 1995-06-15 | $6.63 | $6.63 | 158,900 | — | — |
| 1995-06-14 | $6.81 | $6.81 | 169,300 | — | — |
| 1995-06-13 | $6.81 | $6.81 | 483,000 | — | — |
| 1995-06-12 | $6.81 | $6.81 | 224,200 | — | — |
| 1995-06-09 | $6.63 | $6.63 | 307,400 | — | — |
| 1995-06-08 | $6.44 | $6.44 | 129,400 | — | — |
| 1995-06-07 | $6.50 | $6.50 | 363,200 | — | — |
| 1995-06-06 | $6.69 | $6.69 | 452,700 | — | — |
| 1995-06-05 | $5.88 | $5.88 | 261,700 | — | — |
| 1995-06-02 | $5.94 | $5.94 | 506,700 | — | — |
| 1995-06-01 | $6.19 | $6.19 | 321,700 | — | — |
| 1995-05-31 | $6.56 | $6.56 | 151,500 | — | — |
| 1995-05-30 | $6.63 | $6.63 | 148,700 | — | — |
| 1995-05-26 | $6.63 | $6.63 | 109,000 | — | — |
| 1995-05-25 | $6.69 | $6.69 | 259,100 | — | — |
| 1995-05-24 | $6.56 | $6.56 | 210,600 | — | — |
| 1995-05-23 | $6.75 | $6.75 | 217,800 | — | — |
| 1995-05-22 | $6.88 | $6.88 | 235,800 | — | — |
| 1995-05-19 | $6.81 | $6.81 | 206,500 | — | — |
| 1995-05-18 | $6.69 | $6.69 | 418,300 | — | — |
| 1995-05-17 | $6.88 | $6.88 | 342,300 | — | — |
| 1995-05-16 | $7.25 | $7.25 | 224,700 | — | — |
| 1995-05-15 | $7.25 | $7.25 | 241,800 | — | — |
| 1995-05-12 | $7.31 | $7.31 | 269,700 | — | — |
| 1995-05-11 | $7.25 | $7.25 | 245,400 | — | — |
| 1995-05-10 | $7.44 | $7.44 | 464,300 | — | — |
| 1995-05-09 | $7.63 | $7.62 | 1,207,000 | — | — |
| 1995-05-08 | $7.00 | $7.00 | 223,600 | — | — |
| 1995-05-05 | $7.13 | $7.13 | 199,900 | — | — |
| 1995-05-04 | $6.63 | $6.63 | 192,200 | — | — |
| 1995-05-03 | $6.81 | $6.81 | 147,800 | — | — |
| 1995-05-02 | $7.00 | $7.00 | 279,300 | — | — |
| 1995-05-01 | $7.13 | $7.13 | 310,800 | — | — |
| 1995-04-28 | $6.75 | $6.75 | 332,300 | — | — |
| 1995-04-27 | $6.50 | $6.50 | 307,500 | — | — |
| 1995-04-26 | $6.25 | $6.25 | 384,200 | — | — |
| 1995-04-25 | $6.56 | $6.56 | 232,100 | — | — |
| 1995-04-24 | $6.63 | $6.63 | 300,700 | — | — |
| 1995-04-21 | $6.81 | $6.81 | 209,500 | — | — |
| 1995-04-20 | $6.88 | $6.88 | 411,800 | — | — |
| 1995-04-19 | $6.63 | $6.63 | 335,500 | — | — |
| 1995-04-18 | $6.75 | $6.75 | 274,200 | — | — |
| 1995-04-17 | $6.75 | $6.75 | 310,400 | — | — |
| 1995-04-13 | $7.00 | $7.00 | 765,600 | — | — |
| 1995-04-12 | $7.13 | $7.13 | 470,900 | — | — |
| 1995-04-11 | $7.25 | $7.25 | 581,900 | — | — |
| 1995-04-10 | $7.63 | $7.62 | 431,500 | — | — |
| 1995-04-07 | $7.63 | $7.62 | 1,535,100 | — | — |
| 1995-04-06 | $7.25 | $7.25 | 1,576,700 | — | — |
| 1995-04-05 | $6.75 | $6.75 | 1,004,700 | — | — |
| 1995-04-04 | $6.25 | $6.25 | 688,500 | — | — |
| 1995-04-03 | $6.25 | $6.25 | 1,503,600 | — | — |
| 1995-03-31 | $6.13 | $6.13 | 6,714,500 | — | — |
| 1995-03-30 | $12.00 | $12.00 | 0 | — | — |
| 1995-03-29 | $12.00 | $12.00 | 1,694,300 | — | — |
| 1995-03-28 | $12.75 | $12.75 | 1,579,800 | — | — |
| 1995-03-27 | $11.63 | $11.62 | 789,400 | — | — |
| 1995-03-24 | $11.50 | $11.50 | 1,181,800 | — | — |
| 1995-03-23 | $11.38 | $11.38 | 1,273,200 | — | — |
| 1995-03-22 | $11.63 | $11.62 | 1,684,100 | — | — |
| 1995-03-21 | $11.25 | $11.25 | 2,027,200 | — | — |
| 1995-03-20 | $9.75 | $9.75 | 481,900 | — | — |
| 1995-03-17 | $9.88 | $9.88 | 505,800 | — | — |
| 1995-03-16 | $9.63 | $9.62 | 856,400 | — | — |
| 1995-03-15 | $9.25 | $9.25 | 2,016,100 | — | — |
| 1995-03-14 | $9.75 | $9.75 | 1,188,000 | — | — |
| 1995-03-13 | $10.63 | $10.63 | 313,700 | — | — |
| 1995-03-10 | $10.88 | $10.88 | 344,300 | — | — |
| 1995-03-09 | $10.88 | $10.88 | 381,500 | — | — |
| 1995-03-08 | $11.00 | $11.00 | 606,100 | — | — |
| 1995-03-07 | $10.50 | $10.50 | 676,100 | — | — |
| 1995-03-06 | $10.88 | $10.88 | 331,100 | — | — |
| 1995-03-03 | $11.38 | $11.38 | 503,200 | — | — |
| 1995-03-02 | $11.25 | $11.25 | 1,336,100 | — | — |
| 1995-03-01 | $10.63 | $10.63 | 242,400 | — | — |
| 1995-02-28 | $10.75 | $10.75 | 442,700 | — | — |
| 1995-02-27 | $10.75 | $10.75 | 346,000 | — | — |
| 1995-02-24 | $10.75 | $10.75 | 677,900 | — | — |
| 1995-02-23 | $10.63 | $10.63 | 741,500 | — | — |
| 1995-02-22 | $10.88 | $10.88 | 409,900 | — | — |
| 1995-02-21 | $11.00 | $11.00 | 523,100 | — | — |
| 1995-02-17 | $10.75 | $10.75 | 450,700 | — | — |
| 1995-02-16 | $11.00 | $11.00 | 348,700 | — | — |
| 1995-02-15 | $10.88 | $10.88 | 431,100 | — | — |
| 1995-02-14 | $11.00 | $11.00 | 652,000 | — | — |
| 1995-02-13 | $11.13 | $11.13 | 833,300 | — | — |
| 1995-02-10 | $10.75 | $10.75 | 586,200 | — | — |
| 1995-02-09 | $10.50 | $10.50 | 468,900 | — | — |
| 1995-02-08 | $10.63 | $10.63 | 1,335,700 | — | — |
| 1995-02-07 | $10.38 | $10.38 | 2,332,300 | — | — |
| 1995-02-06 | $10.50 | $10.50 | 1,860,200 | — | — |
| 1995-02-03 | $11.50 | $11.50 | 2,678,400 | — | — |
| 1995-02-02 | $11.88 | $11.87 | 1,977,200 | — | — |
| 1995-02-01 | $10.75 | $10.75 | 1,506,100 | — | — |
| 1995-01-31 | $10.63 | $10.63 | 2,076,400 | — | — |
| 1995-01-30 | $10.00 | $10.00 | 822,800 | — | — |
| 1995-01-27 | $9.00 | $9.00 | 670,200 | — | — |
| 1995-01-26 | $8.88 | $8.88 | 514,900 | — | — |
| 1995-01-25 | $8.63 | $8.63 | 531,300 | — | — |
| 1995-01-24 | $8.88 | $8.88 | 586,300 | — | — |
| 1995-01-23 | $8.63 | $8.63 | 673,300 | — | — |
| 1995-01-20 | $8.13 | $8.13 | 842,200 | — | — |
| 1995-01-19 | $8.00 | $8.00 | 1,008,800 | — | — |
| 1995-01-18 | $8.38 | $8.38 | 348,600 | — | — |
| 1995-01-17 | $8.50 | $8.50 | 519,400 | — | — |
| 1995-01-16 | $8.63 | $8.63 | 308,200 | — | — |
| 1995-01-13 | $8.88 | $8.88 | 533,600 | — | — |
| 1995-01-12 | $9.00 | $9.00 | 968,600 | — | — |
| 1995-01-11 | $8.63 | $8.63 | 724,300 | — | — |
| 1995-01-10 | $7.88 | $7.88 | 532,800 | — | — |
| 1995-01-09 | $8.38 | $8.38 | 691,400 | — | — |
| 1995-01-06 | $7.88 | $7.88 | 2,094,900 | — | — |
| 1995-01-05 | $8.38 | $8.38 | 2,058,500 | — | — |
| 1995-01-04 | $9.13 | $9.13 | 1,791,400 | — | — |
| 1995-01-03 | $8.00 | $8.00 | 1,305,500 | — | — |