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
- 1991-06-21 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 | $11.75 | $11.75 | 1,042,400 | — | — |
| 1995-12-28 | $11.00 | $11.00 | 816,000 | — | — |
| 1995-12-27 | $10.69 | $10.69 | 692,000 | — | — |
| 1995-12-26 | $10.63 | $10.63 | 282,800 | — | — |
| 1995-12-22 | $10.69 | $10.69 | 656,000 | — | — |
| 1995-12-21 | $10.75 | $10.75 | 816,000 | — | — |
| 1995-12-20 | $10.69 | $10.69 | 588,000 | — | — |
| 1995-12-19 | $10.63 | $10.63 | 993,200 | — | — |
| 1995-12-18 | $11.25 | $11.25 | 879,200 | — | — |
| 1995-12-15 | $11.56 | $11.56 | 861,200 | — | — |
| 1995-12-14 | $11.63 | $11.63 | 807,600 | — | — |
| 1995-12-13 | $11.50 | $11.50 | 658,400 | — | — |
| 1995-12-12 | $11.50 | $11.50 | 1,067,200 | — | — |
| 1995-12-11 | $11.13 | $11.13 | 914,000 | — | — |
| 1995-12-08 | $11.44 | $11.44 | 1,208,000 | — | — |
| 1995-12-07 | $10.97 | $10.97 | 262,000 | — | — |
| 1995-12-06 | $10.91 | $10.91 | 704,000 | — | — |
| 1995-12-05 | $11.09 | $11.09 | 322,400 | — | — |
| 1995-12-04 | $11.09 | $11.09 | 1,267,200 | — | — |
| 1995-12-01 | $10.94 | $10.94 | 573,200 | — | — |
| 1995-11-30 | $11.13 | $11.13 | 2,012,800 | — | — |
| 1995-11-29 | $10.78 | $10.78 | 566,800 | — | — |
| 1995-11-28 | $10.69 | $10.69 | 994,000 | — | — |
| 1995-11-27 | $10.75 | $10.75 | 1,577,200 | — | — |
| 1995-11-24 | $10.28 | $10.28 | 444,400 | — | — |
| 1995-11-22 | $10.19 | $10.19 | 732,800 | — | — |
| 1995-11-21 | $9.69 | $9.69 | 680,800 | — | — |
| 1995-11-20 | $10.00 | $10.00 | 334,800 | — | — |
| 1995-11-17 | $10.13 | $10.13 | 143,200 | — | — |
| 1995-11-16 | $10.06 | $10.06 | 895,200 | — | — |
| 1995-11-15 | $10.38 | $10.38 | 744,400 | — | — |
| 1995-11-14 | $9.66 | $9.66 | 196,400 | — | — |
| 1995-11-13 | $9.63 | $9.63 | 594,800 | — | — |
| 1995-11-10 | $9.50 | $9.50 | 54,000 | — | — |
| 1995-11-09 | $9.50 | $9.50 | 169,200 | — | — |
| 1995-11-08 | $9.50 | $9.50 | 704,800 | — | — |
| 1995-11-07 | $9.56 | $9.56 | 1,122,800 | — | — |
| 1995-11-06 | $9.81 | $9.81 | 156,800 | — | — |
| 1995-11-03 | $9.88 | $9.88 | 713,200 | — | — |
| 1995-11-02 | $10.00 | $10.00 | 562,400 | — | — |
| 1995-11-01 | $10.00 | $10.00 | 458,800 | — | — |
| 1995-10-31 | $10.19 | $10.19 | 686,000 | — | — |
| 1995-10-30 | $10.31 | $10.31 | 939,600 | — | — |
| 1995-10-27 | $10.00 | $10.00 | 1,500,000 | — | — |
| 1995-10-26 | $9.69 | $9.69 | 1,364,400 | — | — |
| 1995-10-25 | $10.06 | $10.06 | 897,600 | — | — |
| 1995-10-24 | $10.00 | $10.00 | 443,200 | — | — |
| 1995-10-23 | $10.22 | $10.22 | 836,400 | — | — |
| 1995-10-20 | $10.31 | $10.31 | 1,430,000 | — | — |
| 1995-10-19 | $10.31 | $10.31 | 759,600 | — | — |
| 1995-10-18 | $10.38 | $10.38 | 1,148,000 | — | — |
| 1995-10-17 | $10.44 | $10.44 | 610,400 | — | — |
| 1995-10-16 | $10.19 | $10.19 | 417,200 | — | — |
| 1995-10-13 | $10.03 | $10.03 | 438,400 | — | — |
| 1995-10-12 | $9.84 | $9.84 | 1,368,000 | — | — |
| 1995-10-11 | $9.50 | $9.50 | 1,843,200 | — | — |
| 1995-10-10 | $9.13 | $9.13 | 1,282,800 | — | — |
| 1995-10-09 | $9.44 | $9.44 | 1,654,400 | — | — |
| 1995-10-06 | $9.88 | $9.88 | 3,368,800 | — | — |
| 1995-10-05 | $10.56 | $10.56 | 2,708,400 | — | — |
| 1995-10-04 | $10.13 | $10.13 | 917,200 | — | — |
| 1995-10-03 | $9.69 | $9.69 | 1,238,400 | — | — |
| 1995-10-02 | $9.25 | $9.25 | 1,036,400 | — | — |
| 1995-09-29 | $9.31 | $9.31 | 1,018,400 | — | — |
| 1995-09-28 | $9.13 | $9.13 | 2,408,800 | — | — |
| 1995-09-27 | $8.88 | $8.88 | 1,542,400 | — | — |
| 1995-09-26 | $8.88 | $8.88 | 8,218,000 | — | — |
| 1995-09-25 | $8.94 | $8.94 | 473,200 | — | — |
| 1995-09-22 | $9.06 | $9.06 | 324,400 | — | — |
| 1995-09-21 | $9.13 | $9.13 | 253,600 | — | — |
| 1995-09-20 | $9.25 | $9.25 | 227,600 | — | — |
| 1995-09-19 | $9.19 | $9.19 | 102,800 | — | — |
| 1995-09-18 | $9.31 | $9.31 | 718,000 | — | — |
| 1995-09-15 | $9.31 | $9.31 | 242,800 | — | — |
| 1995-09-14 | $9.38 | $9.38 | 165,200 | — | — |
| 1995-09-13 | $9.50 | $9.50 | 326,400 | — | — |
| 1995-09-12 | $9.50 | $9.50 | 384,000 | — | — |
| 1995-09-11 | $9.50 | $9.50 | 473,600 | — | — |
| 1995-09-08 | $9.69 | $9.69 | 705,200 | — | — |
| 1995-09-07 | $9.63 | $9.63 | 1,164,400 | — | — |
| 1995-09-06 | $9.31 | $9.31 | 1,025,600 | — | — |
| 1995-09-05 | $8.77 | $8.77 | 278,800 | — | — |
| 1995-09-01 | $8.38 | $8.38 | 398,800 | — | — |
| 1995-08-31 | $8.47 | $8.47 | 597,600 | — | — |
| 1995-08-30 | $8.19 | $8.19 | 104,000 | — | — |
| 1995-08-29 | $8.19 | $8.19 | 525,200 | — | — |
| 1995-08-28 | $8.50 | $8.50 | 301,600 | — | — |
| 1995-08-25 | $8.56 | $8.56 | 511,200 | — | — |
| 1995-08-24 | $8.56 | $8.56 | 36,800 | — | — |
| 1995-08-23 | $8.63 | $8.63 | 279,600 | — | — |
| 1995-08-22 | $8.66 | $8.66 | 310,800 | — | — |
| 1995-08-21 | $8.63 | $8.63 | 306,400 | — | — |
| 1995-08-18 | $8.63 | $8.63 | 544,800 | — | — |
| 1995-08-17 | $8.44 | $8.44 | 466,800 | — | — |
| 1995-08-16 | $8.25 | $8.25 | 605,600 | — | — |
| 1995-08-15 | $8.00 | $8.00 | 357,200 | — | — |
| 1995-08-14 | $7.94 | $7.94 | 296,400 | — | — |
| 1995-08-11 | $7.88 | $7.88 | 259,200 | — | — |
| 1995-08-10 | $7.81 | $7.81 | 697,600 | — | — |
| 1995-08-09 | $8.06 | $8.06 | 302,000 | — | — |
| 1995-08-08 | $8.06 | $8.06 | 132,800 | — | — |
| 1995-08-07 | $7.97 | $7.97 | 296,800 | — | — |
| 1995-08-04 | $7.88 | $7.88 | 242,400 | — | — |
| 1995-08-03 | $7.81 | $7.81 | 1,298,400 | — | — |
| 1995-08-02 | $7.69 | $7.69 | 408,800 | — | — |
| 1995-08-01 | $7.81 | $7.81 | 455,200 | — | — |
| 1995-07-31 | $7.69 | $7.69 | 248,400 | — | — |
| 1995-07-28 | $7.88 | $7.88 | 438,400 | — | — |
| 1995-07-27 | $8.06 | $8.06 | 924,800 | — | — |
| 1995-07-26 | $7.88 | $7.88 | 945,200 | — | — |
| 1995-07-25 | $7.77 | $7.77 | 854,400 | — | — |
| 1995-07-24 | $7.63 | $7.62 | 860,000 | — | — |
| 1995-07-21 | $7.38 | $7.38 | 1,901,600 | — | — |
| 1995-07-20 | $7.25 | $7.25 | 274,000 | — | — |
| 1995-07-19 | $7.25 | $7.25 | 900,400 | — | — |
| 1995-07-18 | $7.31 | $7.31 | 456,000 | — | — |
| 1995-07-17 | $7.63 | $7.62 | 1,129,600 | — | — |
| 1995-07-14 | $7.53 | $7.53 | 469,600 | — | — |
| 1995-07-13 | $7.38 | $7.38 | 728,400 | — | — |
| 1995-07-12 | $7.31 | $7.31 | 1,365,200 | — | — |
| 1995-07-11 | $6.47 | $6.47 | 320,800 | — | — |
| 1995-07-10 | $6.44 | $6.44 | 903,600 | — | — |
| 1995-07-07 | $6.44 | $6.44 | 896,800 | — | — |
| 1995-07-06 | $6.50 | $6.50 | 702,800 | — | — |
| 1995-07-05 | $6.44 | $6.44 | 418,400 | — | — |
| 1995-07-03 | $6.47 | $6.47 | 265,200 | — | — |
| 1995-06-30 | $6.50 | $6.50 | 363,200 | — | — |
| 1995-06-29 | $6.50 | $6.50 | 874,800 | — | — |
| 1995-06-28 | $6.19 | $6.19 | 551,200 | — | — |
| 1995-06-27 | $6.31 | $6.31 | 1,002,400 | — | — |
| 1995-06-26 | $6.31 | $6.31 | 304,000 | — | — |
| 1995-06-23 | $6.56 | $6.56 | 918,000 | — | — |
| 1995-06-22 | $6.50 | $6.50 | 1,187,600 | — | — |
| 1995-06-21 | $6.38 | $6.38 | 551,200 | — | — |
| 1995-06-20 | $6.38 | $6.38 | 630,000 | — | — |
| 1995-06-19 | $6.38 | $6.38 | 1,219,200 | — | — |
| 1995-06-16 | $6.63 | $6.63 | 1,702,800 | — | — |
| 1995-06-15 | $6.00 | $6.00 | 728,400 | — | — |
| 1995-06-14 | $5.75 | $5.75 | 340,400 | — | — |
| 1995-06-13 | $5.69 | $5.69 | 200,800 | — | — |
| 1995-06-12 | $5.75 | $5.75 | 377,600 | — | — |
| 1995-06-09 | $5.56 | $5.56 | 182,000 | — | — |
| 1995-06-08 | $5.55 | $5.55 | 177,200 | — | — |
| 1995-06-07 | $5.56 | $5.56 | 408,000 | — | — |
| 1995-06-06 | $5.63 | $5.63 | 628,800 | — | — |
| 1995-06-05 | $5.58 | $5.58 | 532,000 | — | — |
| 1995-06-02 | $5.52 | $5.52 | 565,600 | — | — |
| 1995-06-01 | $5.48 | $5.48 | 504,800 | — | — |
| 1995-05-31 | $5.63 | $5.63 | 84,800 | — | — |
| 1995-05-30 | $5.59 | $5.59 | 158,400 | — | — |
| 1995-05-26 | $5.63 | $5.63 | 613,600 | — | — |
| 1995-05-25 | $5.66 | $5.66 | 681,600 | — | — |
| 1995-05-24 | $5.53 | $5.53 | 196,000 | — | — |
| 1995-05-23 | $5.59 | $5.59 | 1,352,000 | — | — |
| 1995-05-22 | $5.50 | $5.50 | 651,200 | — | — |
| 1995-05-19 | $5.41 | $5.41 | 1,028,800 | — | — |
| 1995-05-18 | $5.52 | $5.52 | 1,327,200 | — | — |
| 1995-05-17 | $5.47 | $5.47 | 1,030,400 | — | — |
| 1995-05-16 | $5.38 | $5.38 | 653,600 | — | — |
| 1995-05-15 | $5.38 | $5.38 | 402,400 | — | — |
| 1995-05-12 | $5.47 | $5.47 | 622,400 | — | — |
| 1995-05-11 | $5.59 | $5.59 | 356,800 | — | — |
| 1995-05-10 | $5.69 | $5.69 | 1,608,800 | — | — |
| 1995-05-09 | $5.78 | $5.78 | 1,101,600 | — | — |
| 1995-05-08 | $5.70 | $5.70 | 525,600 | — | — |
| 1995-05-05 | $5.72 | $5.72 | 248,800 | — | — |
| 1995-05-04 | $5.78 | $5.78 | 370,400 | — | — |
| 1995-05-03 | $5.81 | $5.81 | 935,200 | — | — |
| 1995-05-02 | $5.73 | $5.73 | 821,600 | — | — |
| 1995-05-01 | $5.69 | $5.69 | 1,984,800 | — | — |
| 1995-04-28 | $5.38 | $5.38 | 1,369,600 | — | — |
| 1995-04-27 | $5.44 | $5.44 | 1,620,000 | — | — |
| 1995-04-26 | $5.38 | $5.38 | 1,108,000 | — | — |
| 1995-04-25 | $5.33 | $5.33 | 1,927,200 | — | — |
| 1995-04-24 | $5.34 | $5.34 | 1,340,800 | — | — |
| 1995-04-21 | $5.25 | $5.25 | 1,012,000 | — | — |
| 1995-04-20 | $5.13 | $5.13 | 2,620,800 | — | — |
| 1995-04-19 | $5.07 | $5.07 | 909,600 | — | — |
| 1995-04-18 | $5.06 | $5.06 | 1,436,800 | — | — |
| 1995-04-17 | $5.22 | $5.22 | 284,800 | — | — |
| 1995-04-13 | $5.28 | $5.28 | 277,600 | — | — |
| 1995-04-12 | $5.31 | $5.31 | 848,800 | — | — |
| 1995-04-11 | $5.34 | $5.34 | 489,600 | — | — |
| 1995-04-10 | $5.44 | $5.44 | 605,600 | — | — |
| 1995-04-07 | $5.44 | $5.44 | 633,600 | — | — |
| 1995-04-06 | $5.38 | $5.38 | 1,595,200 | — | — |
| 1995-04-05 | $5.38 | $5.38 | 53,600 | — | — |
| 1995-04-04 | $5.34 | $5.34 | 531,200 | — | — |
| 1995-04-03 | $5.31 | $5.31 | 559,200 | — | — |
| 1995-03-31 | $5.19 | $5.19 | 1,284,000 | — | — |
| 1995-03-30 | $5.16 | $5.16 | 1,214,400 | — | — |
| 1995-03-29 | $5.35 | $5.35 | 2,296,800 | — | — |
| 1995-03-28 | $5.31 | $5.31 | 200,800 | — | — |
| 1995-03-27 | $5.30 | $5.30 | 1,048,000 | — | — |
| 1995-03-24 | $5.27 | $5.27 | 1,420,800 | — | — |
| 1995-03-23 | $5.22 | $5.22 | 1,074,400 | — | — |
| 1995-03-22 | $5.31 | $5.31 | 1,656,800 | — | — |
| 1995-03-21 | $5.59 | $5.59 | 792,800 | — | — |
| 1995-03-20 | $5.61 | $5.61 | 957,600 | — | — |
| 1995-03-17 | $5.47 | $5.47 | 172,800 | — | — |
| 1995-03-16 | $5.55 | $5.55 | 1,037,600 | — | — |
| 1995-03-15 | $5.69 | $5.69 | 3,372,800 | — | — |
| 1995-03-14 | $5.81 | $5.81 | 2,584,000 | — | — |
| 1995-03-13 | $5.44 | $5.44 | 2,004,800 | — | — |
| 1995-03-10 | $5.28 | $5.28 | 1,863,200 | — | — |
| 1995-03-09 | $5.16 | $5.16 | 665,600 | — | — |
| 1995-03-08 | $5.06 | $5.06 | 1,528,800 | — | — |
| 1995-03-07 | $5.02 | $5.02 | 734,400 | — | — |
| 1995-03-06 | $5.11 | $5.11 | 878,400 | — | — |
| 1995-03-03 | $5.06 | $5.06 | 2,849,600 | — | — |
| 1995-03-02 | $4.81 | $4.81 | 1,638,400 | — | — |
| 1995-03-01 | $4.75 | $4.75 | 703,200 | — | — |
| 1995-02-28 | $4.75 | $4.75 | 1,145,600 | — | — |
| 1995-02-27 | $4.75 | $4.75 | 2,976,800 | — | — |
| 1995-02-24 | $4.66 | $4.66 | 838,400 | — | — |
| 1995-02-23 | $4.59 | $4.59 | 632,000 | — | — |
| 1995-02-22 | $4.59 | $4.59 | 108,800 | — | — |
| 1995-02-21 | $4.59 | $4.59 | 1,119,200 | — | — |
| 1995-02-17 | $4.66 | $4.66 | 245,600 | — | — |
| 1995-02-16 | $4.75 | $4.75 | 492,000 | — | — |
| 1995-02-15 | $4.88 | $4.88 | 1,316,000 | — | — |
| 1995-02-14 | $4.78 | $4.78 | 2,308,800 | — | — |
| 1995-02-13 | $4.78 | $4.78 | 680,000 | — | — |
| 1995-02-10 | $4.83 | $4.83 | 829,600 | — | — |
| 1995-02-09 | $4.72 | $4.72 | 196,800 | — | — |
| 1995-02-08 | $4.81 | $4.81 | 403,200 | — | — |
| 1995-02-07 | $4.75 | $4.75 | 223,200 | — | — |
| 1995-02-06 | $4.69 | $4.69 | 176,000 | — | — |
| 1995-02-03 | $4.70 | $4.70 | 595,200 | — | — |
| 1995-02-02 | $4.63 | $4.63 | 384,800 | — | — |
| 1995-02-01 | $4.56 | $4.56 | 1,698,400 | — | — |
| 1995-01-31 | $4.44 | $4.44 | 1,938,400 | — | — |
| 1995-01-30 | $4.22 | $4.22 | 502,400 | — | — |
| 1995-01-27 | $4.25 | $4.25 | 8,000 | — | — |
| 1995-01-26 | $4.22 | $4.22 | 16,000 | — | — |
| 1995-01-25 | $4.28 | $4.28 | 162,400 | — | — |
| 1995-01-24 | $4.38 | $4.38 | 22,400 | — | — |
| 1995-01-23 | $4.31 | $4.31 | 436,000 | — | — |
| 1995-01-20 | $4.31 | $4.31 | 556,800 | — | — |
| 1995-01-19 | $4.56 | $4.56 | 1,670,400 | — | — |
| 1995-01-18 | $4.63 | $4.63 | 501,600 | — | — |
| 1995-01-17 | $4.59 | $4.59 | 1,167,200 | — | — |
| 1995-01-16 | $4.52 | $4.52 | 1,496,000 | — | — |
| 1995-01-13 | $4.44 | $4.44 | 523,200 | — | — |
| 1995-01-12 | $4.41 | $4.41 | 931,200 | — | — |
| 1995-01-11 | $4.47 | $4.47 | 445,600 | — | — |
| 1995-01-10 | $4.47 | $4.47 | 271,200 | — | — |
| 1995-01-09 | $4.50 | $4.50 | 116,000 | — | — |
| 1995-01-06 | $4.53 | $4.53 | 992,000 | — | — |
| 1995-01-05 | $4.52 | $4.52 | 445,600 | — | — |
| 1995-01-04 | $4.38 | $4.38 | 744,800 | — | — |
| 1995-01-03 | $4.34 | $4.34 | 1,836,800 | — | — |