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
- 1987-07-23 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 | $8.27 | $19.55 | 14,911 | — | — |
| 1995-12-28 | $8.27 | $19.55 | 13,368 | — | — |
| 1995-12-27 | $8.39 | $19.83 | 24,782 | — | — |
| 1995-12-26 | $8.27 | $19.55 | 35,066 | — | — |
| 1995-12-22 | $8.39 | $19.83 | 11,723 | — | — |
| 1995-12-21 | $8.39 | $19.83 | 9,975 | — | — |
| 1995-12-20 | $8.39 | $19.83 | 21,697 | — | — |
| 1995-12-19 | $8.27 | $19.55 | 37,431 | — | — |
| 1995-12-18 | $8.27 | $19.55 | 6,993 | — | — |
| 1995-12-15 | $8.27 | $19.55 | 16,247 | — | — |
| 1995-12-14 | $8.27 | $19.55 | 16,042 | — | — |
| 1995-12-13 | $8.27 | $19.55 | 23,343 | — | — |
| 1995-12-12 | $8.14 | $19.26 | 32,906 | — | — |
| 1995-12-11 | $8.14 | $19.26 | 35,168 | — | — |
| 1995-12-08 | $8.14 | $19.26 | 19,127 | — | — |
| 1995-12-07 | $8.02 | $18.97 | 15,013 | — | — |
| 1995-12-06 | $8.02 | $18.97 | 8,021 | — | — |
| 1995-12-05 | $8.14 | $19.26 | 40,310 | — | — |
| 1995-12-04 | $8.27 | $19.55 | 11,209 | — | — |
| 1995-12-01 | $8.51 | $20.12 | 8,227 | — | — |
| 1995-11-30 | $8.51 | $20.12 | 8,124 | — | — |
| 1995-11-29 | $8.51 | $20.12 | 6,581 | — | — |
| 1995-11-28 | $8.51 | $20.12 | 5,759 | — | — |
| 1995-11-27 | $8.51 | $20.12 | 6,581 | — | — |
| 1995-11-24 | $8.63 | $20.41 | 411 | — | — |
| 1995-11-22 | $8.51 | $20.12 | 25,399 | — | — |
| 1995-11-21 | $8.51 | $20.12 | 7,815 | — | — |
| 1995-11-20 | $8.51 | $20.12 | 3,702 | — | — |
| 1995-11-17 | $8.51 | $20.12 | 60,465 | — | — |
| 1995-11-16 | $8.63 | $20.41 | 8,946 | — | — |
| 1995-11-15 | $8.63 | $20.41 | 37,431 | — | — |
| 1995-11-14 | $8.51 | $20.12 | 40,927 | — | — |
| 1995-11-13 | $8.14 | $19.26 | 6,478 | — | — |
| 1995-11-10 | $8.14 | $19.26 | 8,329 | — | — |
| 1995-11-09 | $8.14 | $19.26 | 18,715 | — | — |
| 1995-11-08 | $8.14 | $19.26 | 1,028 | — | — |
| 1995-11-07 | $8.27 | $19.55 | 9,975 | — | — |
| 1995-11-06 | $8.14 | $19.26 | 5,039 | — | — |
| 1995-11-03 | $8.27 | $19.55 | 6,787 | — | — |
| 1995-11-02 | $8.14 | $19.26 | 7,198 | — | — |
| 1995-11-01 | $8.27 | $19.55 | 5,347 | — | — |
| 1995-10-31 | $8.27 | $19.55 | 14,911 | — | — |
| 1995-10-30 | $8.27 | $19.55 | 8,432 | — | — |
| 1995-10-27 | $8.27 | $19.55 | 7,198 | — | — |
| 1995-10-26 | $8.51 | $20.12 | 3,805 | — | — |
| 1995-10-25 | $8.51 | $20.12 | 10,694 | — | — |
| 1995-10-24 | $8.51 | $20.12 | 30,438 | — | — |
| 1995-10-23 | $8.51 | $20.12 | 10,592 | — | — |
| 1995-10-20 | $8.51 | $20.12 | 8,329 | — | — |
| 1995-10-19 | $8.51 | $20.12 | 3,085 | — | — |
| 1995-10-18 | $8.51 | $20.12 | 10,180 | — | — |
| 1995-10-17 | $8.51 | $20.12 | 27,559 | — | — |
| 1995-10-16 | $8.39 | $19.83 | 7,610 | — | — |
| 1995-10-13 | $8.51 | $20.12 | 11,414 | — | — |
| 1995-10-12 | $8.51 | $20.12 | 4,010 | — | — |
| 1995-10-11 | $8.51 | $20.12 | 16,864 | — | — |
| 1995-10-10 | $8.75 | $20.70 | 5,347 | — | — |
| 1995-10-09 | $8.87 | $20.98 | 15,733 | — | — |
| 1995-10-06 | $9.00 | $21.27 | 28,176 | — | — |
| 1995-10-05 | $8.63 | $20.41 | 10,797 | — | — |
| 1995-10-04 | $8.51 | $20.12 | 1,028 | — | — |
| 1995-10-03 | $8.51 | $20.12 | 23,754 | — | — |
| 1995-10-02 | $8.51 | $20.12 | 18,921 | — | — |
| 1995-09-29 | $8.39 | $19.83 | 11,723 | — | — |
| 1995-09-28 | $8.39 | $19.83 | 8,638 | — | — |
| 1995-09-27 | $8.39 | $19.83 | 10,900 | — | — |
| 1995-09-26 | $8.51 | $20.12 | 14,808 | — | — |
| 1995-09-25 | $8.39 | $19.83 | 38,562 | — | — |
| 1995-09-22 | $8.27 | $19.55 | 22,109 | — | — |
| 1995-09-21 | $8.27 | $19.55 | 16,145 | — | — |
| 1995-09-20 | $8.39 | $19.83 | 8,946 | — | — |
| 1995-09-19 | $8.39 | $19.83 | 18,818 | — | — |
| 1995-09-18 | $8.39 | $19.83 | 22,006 | — | — |
| 1995-09-15 | $8.39 | $19.83 | 54,295 | — | — |
| 1995-09-14 | $8.39 | $19.83 | 48,434 | — | — |
| 1995-09-13 | $8.39 | $19.83 | 105,608 | — | — |
| 1995-09-12 | $8.02 | $18.97 | 233,633 | — | — |
| 1995-09-11 | $7.78 | $18.40 | 46,891 | — | — |
| 1995-09-08 | $7.54 | $17.82 | 25,502 | — | — |
| 1995-09-07 | $7.42 | $17.53 | 9,563 | — | — |
| 1995-09-06 | $7.42 | $17.53 | 11,620 | — | — |
| 1995-09-05 | $7.42 | $17.53 | 7,507 | — | — |
| 1995-09-01 | $7.54 | $17.82 | 56,146 | — | — |
| 1995-08-31 | $7.29 | $17.25 | 83,602 | — | — |
| 1995-08-30 | $7.29 | $17.25 | 28,279 | — | — |
| 1995-08-29 | $6.69 | $15.81 | 4,525 | — | — |
| 1995-08-28 | $6.69 | $15.81 | 207,205 | — | — |
| 1995-08-25 | $6.69 | $15.81 | 14,396 | — | — |
| 1995-08-24 | $6.56 | $15.52 | 9,975 | — | — |
| 1995-08-23 | $6.69 | $15.81 | 2,776 | — | — |
| 1995-08-22 | $6.69 | $15.81 | 12,443 | — | — |
| 1995-08-21 | $6.56 | $15.52 | 40,618 | — | — |
| 1995-08-18 | $6.56 | $15.52 | 85,761 | — | — |
| 1995-08-17 | $6.81 | $16.10 | 6,478 | — | — |
| 1995-08-16 | $6.69 | $15.81 | 2,776 | — | — |
| 1995-08-15 | $6.69 | $15.81 | 29,513 | — | — |
| 1995-08-14 | $6.81 | $16.10 | 5,964 | — | — |
| 1995-08-11 | $6.81 | $16.10 | 41,852 | — | — |
| 1995-08-10 | $6.81 | $16.10 | 18,612 | — | — |
| 1995-08-09 | $6.81 | $16.10 | 5,759 | — | — |
| 1995-08-08 | $6.93 | $16.38 | 25,811 | — | — |
| 1995-08-07 | $6.93 | $16.38 | 17,481 | — | — |
| 1995-08-04 | $6.93 | $16.38 | 24,680 | — | — |
| 1995-08-03 | $6.81 | $16.10 | 18,921 | — | — |
| 1995-08-02 | $6.56 | $15.52 | 16,453 | — | — |
| 1995-08-01 | $6.56 | $15.52 | 25,502 | — | — |
| 1995-07-31 | $6.69 | $15.81 | 30,849 | — | — |
| 1995-07-28 | $6.69 | $15.81 | 48,742 | — | — |
| 1995-07-27 | $6.93 | $16.38 | 29,204 | — | — |
| 1995-07-26 | $7.05 | $16.67 | 2,057 | — | — |
| 1995-07-25 | $7.05 | $16.67 | 9,460 | — | — |
| 1995-07-24 | $7.05 | $16.67 | 8,021 | — | — |
| 1995-07-21 | $7.17 | $16.96 | 1,645 | — | — |
| 1995-07-20 | $7.17 | $16.96 | 6,376 | — | — |
| 1995-07-19 | $7.17 | $16.96 | 13,574 | — | — |
| 1995-07-18 | $7.17 | $16.96 | 9,769 | — | — |
| 1995-07-17 | $7.29 | $17.25 | 8,638 | — | — |
| 1995-07-14 | $7.29 | $17.25 | 32,289 | — | — |
| 1995-07-13 | $7.29 | $17.25 | 25,708 | — | — |
| 1995-07-12 | $7.29 | $17.25 | 11,620 | — | — |
| 1995-07-11 | $7.29 | $17.25 | 4,319 | — | — |
| 1995-07-10 | $7.54 | $17.82 | 26,633 | — | — |
| 1995-07-07 | $7.66 | $18.11 | 8,535 | — | — |
| 1995-07-06 | $7.66 | $18.11 | 399,808 | — | — |
| 1995-07-05 | $7.66 | $18.11 | 6,890 | — | — |
| 1995-07-03 | $7.66 | $18.11 | 411 | — | — |
| 1995-06-30 | $7.78 | $18.40 | 3,805 | — | — |
| 1995-06-29 | $7.66 | $18.11 | 9,358 | — | — |
| 1995-06-28 | $7.66 | $18.11 | 11,106 | — | — |
| 1995-06-27 | $7.66 | $18.11 | 12,854 | — | — |
| 1995-06-26 | $7.66 | $18.11 | 8,741 | — | — |
| 1995-06-23 | $7.66 | $18.11 | 8,638 | — | — |
| 1995-06-22 | $7.66 | $18.11 | 4,422 | — | — |
| 1995-06-21 | $7.66 | $18.11 | 11,106 | — | — |
| 1995-06-20 | $7.66 | $18.11 | 11,311 | — | — |
| 1995-06-19 | $7.66 | $18.11 | 10,694 | — | — |
| 1995-06-16 | $7.66 | $18.11 | 3,291 | — | — |
| 1995-06-15 | $7.66 | $18.11 | 52,341 | — | — |
| 1995-06-14 | $7.78 | $18.40 | 11,311 | — | — |
| 1995-06-13 | $7.78 | $18.40 | 14,396 | — | — |
| 1995-06-12 | $7.78 | $18.40 | 6,684 | — | — |
| 1995-06-09 | $7.78 | $18.40 | 4,730 | — | — |
| 1995-06-08 | $7.78 | $18.40 | 14,911 | — | — |
| 1995-06-07 | $7.78 | $18.40 | 12,443 | — | — |
| 1995-06-06 | $7.78 | $18.40 | 12,134 | — | — |
| 1995-06-05 | $7.78 | $18.40 | 35,991 | — | — |
| 1995-06-02 | $7.78 | $18.40 | 11,106 | — | — |
| 1995-06-01 | $7.90 | $18.68 | 36,814 | — | — |
| 1995-05-31 | $7.78 | $18.40 | 6,376 | — | — |
| 1995-05-30 | $7.78 | $18.40 | 9,975 | — | — |
| 1995-05-26 | $7.78 | $18.40 | 5,861 | — | — |
| 1995-05-25 | $7.66 | $18.11 | 59,745 | — | — |
| 1995-05-24 | $7.78 | $18.40 | 12,031 | — | — |
| 1995-05-23 | $7.78 | $18.40 | 49,051 | — | — |
| 1995-05-22 | $7.78 | $18.40 | 23,651 | — | — |
| 1995-05-19 | $7.78 | $18.40 | 50,285 | — | — |
| 1995-05-18 | $7.78 | $18.40 | 12,648 | — | — |
| 1995-05-17 | $7.78 | $18.40 | 5,450 | — | — |
| 1995-05-16 | $7.90 | $18.68 | 21,080 | — | — |
| 1995-05-15 | $7.78 | $18.40 | 16,967 | — | — |
| 1995-05-12 | $7.66 | $18.11 | 19,435 | — | — |
| 1995-05-11 | $7.78 | $18.40 | 50,285 | — | — |
| 1995-05-10 | $7.90 | $18.68 | 33,626 | — | — |
| 1995-05-09 | $7.78 | $18.40 | 26,428 | — | — |
| 1995-05-08 | $7.78 | $18.40 | 35,477 | — | — |
| 1995-05-05 | $7.66 | $18.11 | 21,080 | — | — |
| 1995-05-04 | $7.54 | $17.82 | 15,219 | — | — |
| 1995-05-03 | $7.54 | $17.82 | 13,985 | — | — |
| 1995-05-02 | $7.54 | $17.82 | 14,191 | — | — |
| 1995-05-01 | $7.78 | $18.40 | 10,592 | — | — |
| 1995-04-28 | $7.78 | $18.40 | 28,690 | — | — |
| 1995-04-27 | $7.66 | $18.11 | 14,808 | — | — |
| 1995-04-26 | $7.66 | $18.11 | 30,541 | — | — |
| 1995-04-25 | $7.66 | $18.11 | 31,878 | — | — |
| 1995-04-24 | $7.66 | $18.11 | 27,456 | — | — |
| 1995-04-21 | $7.66 | $18.11 | 9,975 | — | — |
| 1995-04-20 | $7.66 | $18.11 | 53,678 | — | — |
| 1995-04-19 | $7.66 | $18.11 | 8,124 | — | — |
| 1995-04-18 | $7.66 | $18.11 | 26,222 | — | — |
| 1995-04-17 | $7.78 | $18.40 | 21,492 | — | — |
| 1995-04-13 | $7.78 | $18.40 | 17,995 | — | — |
| 1995-04-12 | $7.78 | $18.40 | 9,358 | — | — |
| 1995-04-11 | $7.78 | $18.40 | 22,623 | — | — |
| 1995-04-10 | $7.78 | $18.40 | 24,988 | — | — |
| 1995-04-07 | $7.90 | $18.68 | 65,812 | — | — |
| 1995-04-06 | $7.90 | $18.68 | 42,984 | — | — |
| 1995-04-05 | $7.78 | $18.40 | 12,854 | — | — |
| 1995-04-04 | $7.78 | $18.40 | 30,541 | — | — |
| 1995-04-03 | $7.66 | $18.11 | 29,410 | — | — |
| 1995-03-31 | $7.66 | $18.11 | 104,374 | — | — |
| 1995-03-30 | $7.54 | $17.82 | 248,646 | — | — |
| 1995-03-29 | $7.29 | $17.25 | 74,656 | — | — |
| 1995-03-28 | $7.29 | $17.25 | 21,286 | — | — |
| 1995-03-27 | $7.17 | $16.96 | 23,651 | — | — |
| 1995-03-24 | $7.29 | $17.25 | 58,408 | — | — |
| 1995-03-23 | $7.17 | $16.96 | 61,185 | — | — |
| 1995-03-22 | $7.17 | $16.96 | 334,202 | — | — |
| 1995-03-21 | $7.29 | $17.25 | 184,891 | — | — |
| 1995-03-20 | $7.29 | $17.25 | 67,149 | — | — |
| 1995-03-17 | $7.17 | $16.96 | 66,018 | — | — |
| 1995-03-16 | $7.29 | $17.25 | 72,805 | — | — |
| 1995-03-15 | $7.17 | $16.96 | 61,390 | — | — |
| 1995-03-14 | $7.05 | $16.67 | 153,424 | — | — |
| 1995-03-13 | $7.05 | $16.67 | 79,386 | — | — |
| 1995-03-10 | $7.05 | $16.67 | 57,586 | — | — |
| 1995-03-09 | $7.05 | $16.67 | 42,572 | — | — |
| 1995-03-08 | $7.05 | $16.67 | 44,732 | — | — |
| 1995-03-07 | $7.05 | $16.67 | 142,319 | — | — |
| 1995-03-06 | $7.17 | $16.96 | 132,241 | — | — |
| 1995-03-03 | $7.42 | $17.53 | 149,003 | — | — |
| 1995-03-02 | $7.54 | $17.82 | 35,785 | — | — |
| 1995-03-01 | $7.42 | $17.53 | 75,067 | — | — |
| 1995-02-28 | $7.66 | $18.11 | 15,939 | — | — |
| 1995-02-27 | $8.14 | $19.26 | 140,879 | — | — |
| 1995-02-24 | $8.02 | $18.97 | 78,769 | — | — |
| 1995-02-23 | $8.02 | $18.97 | 43,395 | — | — |
| 1995-02-22 | $8.02 | $18.97 | 30,541 | — | — |
| 1995-02-21 | $8.02 | $18.97 | 45,966 | — | — |
| 1995-02-17 | $8.14 | $19.26 | 41,235 | — | — |
| 1995-02-16 | $8.14 | $19.26 | 43,909 | — | — |
| 1995-02-15 | $7.78 | $18.40 | 30,849 | — | — |
| 1995-02-14 | $7.78 | $18.40 | 6,684 | — | — |
| 1995-02-13 | $7.78 | $18.40 | 6,787 | — | — |
| 1995-02-10 | $7.78 | $18.40 | 8,535 | — | — |
| 1995-02-09 | $7.78 | $18.40 | 9,358 | — | — |
| 1995-02-08 | $7.78 | $18.40 | 10,386 | — | — |
| 1995-02-07 | $7.78 | $18.40 | 5,347 | — | — |
| 1995-02-06 | $7.78 | $18.40 | 6,478 | — | — |
| 1995-02-03 | $7.78 | $18.40 | 8,844 | — | — |
| 1995-02-02 | $7.78 | $18.40 | 9,563 | — | — |
| 1995-02-01 | $7.90 | $18.68 | 7,301 | — | — |
| 1995-01-31 | $7.78 | $18.40 | 31,261 | — | — |
| 1995-01-30 | $7.66 | $18.11 | 13,368 | — | — |
| 1995-01-27 | $7.42 | $17.53 | 5,347 | — | — |
| 1995-01-26 | $7.42 | $17.53 | 2,776 | — | — |
| 1995-01-25 | $7.29 | $17.25 | 8,432 | — | — |
| 1995-01-24 | $7.29 | $17.25 | 6,581 | — | — |
| 1995-01-23 | $7.29 | $17.25 | 2,468 | — | — |
| 1995-01-20 | $7.29 | $17.25 | 1,542 | — | — |
| 1995-01-19 | $7.29 | $17.25 | 4,833 | — | — |
| 1995-01-18 | $7.29 | $17.25 | 14,088 | — | — |
| 1995-01-17 | $7.29 | $17.25 | 1,131 | — | — |
| 1995-01-16 | $7.29 | $17.25 | 9,666 | — | — |
| 1995-01-13 | $7.42 | $17.53 | 2,982 | — | — |
| 1995-01-12 | $7.29 | $17.25 | 9,872 | — | — |
| 1995-01-11 | $7.29 | $17.25 | 10,386 | — | — |
| 1995-01-10 | $7.42 | $17.53 | 11,209 | — | — |
| 1995-01-09 | $7.29 | $17.25 | 17,584 | — | — |
| 1995-01-06 | $7.29 | $17.25 | 10,283 | — | — |
| 1995-01-05 | $7.29 | $17.25 | 6,376 | — | — |
| 1995-01-04 | $7.42 | $17.53 | 5,656 | — | — |
| 1995-01-03 | $7.54 | $17.82 | 6,581 | — | — |