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
- 1994-06-10 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 | $11.38 | $11.38 | 239,200 | — | — |
| 1995-12-28 | $10.50 | $10.50 | 126,400 | — | — |
| 1995-12-27 | $10.00 | $10.00 | 64,600 | — | — |
| 1995-12-26 | $9.88 | $9.88 | 3,400 | — | — |
| 1995-12-22 | $9.88 | $9.88 | 7,800 | — | — |
| 1995-12-21 | $9.63 | $9.63 | 227,000 | — | — |
| 1995-12-20 | $9.69 | $9.69 | 52,400 | — | — |
| 1995-12-19 | $10.06 | $10.06 | 44,000 | — | — |
| 1995-12-18 | $10.06 | $10.06 | 71,800 | — | — |
| 1995-12-15 | $10.06 | $10.06 | 92,600 | — | — |
| 1995-12-14 | $10.75 | $10.75 | 3,000 | — | — |
| 1995-12-13 | $10.81 | $10.81 | 243,000 | — | — |
| 1995-12-12 | $11.00 | $11.00 | 16,000 | — | — |
| 1995-12-11 | $10.88 | $10.88 | 301,800 | — | — |
| 1995-12-08 | $11.50 | $11.50 | 32,000 | — | — |
| 1995-12-07 | $11.69 | $11.69 | 26,000 | — | — |
| 1995-12-06 | $11.69 | $11.69 | 248,800 | — | — |
| 1995-12-05 | $11.45 | $11.45 | 27,200 | — | — |
| 1995-12-04 | $11.50 | $11.50 | 102,800 | — | — |
| 1995-12-01 | $11.44 | $11.44 | 128,400 | — | — |
| 1995-11-30 | $11.75 | $11.75 | 19,600 | — | — |
| 1995-11-29 | $12.06 | $12.06 | 29,800 | — | — |
| 1995-11-28 | $12.19 | $12.19 | 37,200 | — | — |
| 1995-11-27 | $12.31 | $12.31 | 16,200 | — | — |
| 1995-11-24 | $12.31 | $12.31 | 7,600 | — | — |
| 1995-11-22 | $12.31 | $12.31 | 230,200 | — | — |
| 1995-11-21 | $12.63 | $12.63 | 238,400 | — | — |
| 1995-11-20 | $11.75 | $11.75 | 7,200 | — | — |
| 1995-11-17 | $11.75 | $11.75 | 41,600 | — | — |
| 1995-11-16 | $11.81 | $11.81 | 22,200 | — | — |
| 1995-11-15 | $12.00 | $12.00 | 67,000 | — | — |
| 1995-11-14 | $11.50 | $11.50 | 69,800 | — | — |
| 1995-11-13 | $12.00 | $12.00 | 7,200 | — | — |
| 1995-11-10 | $12.00 | $12.00 | 24,600 | — | — |
| 1995-11-09 | $12.06 | $12.06 | 9,200 | — | — |
| 1995-11-08 | $12.06 | $12.06 | 177,200 | — | — |
| 1995-11-07 | $11.88 | $11.88 | 24,800 | — | — |
| 1995-11-06 | $12.00 | $12.00 | 12,200 | — | — |
| 1995-11-03 | $11.81 | $11.81 | 37,000 | — | — |
| 1995-11-02 | $12.06 | $12.06 | 251,600 | — | — |
| 1995-11-01 | $11.06 | $11.06 | 111,600 | — | — |
| 1995-10-31 | $11.06 | $11.06 | 68,000 | — | — |
| 1995-10-30 | $10.88 | $10.88 | 278,600 | — | — |
| 1995-10-27 | $10.50 | $10.50 | 116,600 | — | — |
| 1995-10-26 | $10.50 | $10.50 | 141,200 | — | — |
| 1995-10-25 | $10.56 | $10.56 | 66,400 | — | — |
| 1995-10-24 | $10.75 | $10.75 | 42,800 | — | — |
| 1995-10-23 | $10.75 | $10.75 | 91,600 | — | — |
| 1995-10-20 | $11.13 | $11.13 | 285,400 | — | — |
| 1995-10-19 | $11.44 | $11.44 | 153,600 | — | — |
| 1995-10-18 | $11.63 | $11.63 | 439,800 | — | — |
| 1995-10-17 | $11.06 | $11.06 | 462,200 | — | — |
| 1995-10-16 | $9.63 | $9.63 | 39,200 | — | — |
| 1995-10-13 | $9.38 | $9.38 | 39,400 | — | — |
| 1995-10-12 | $9.31 | $9.31 | 152,600 | — | — |
| 1995-10-11 | $9.19 | $9.19 | 56,800 | — | — |
| 1995-10-10 | $9.00 | $9.00 | 41,200 | — | — |
| 1995-10-09 | $9.13 | $9.13 | 13,800 | — | — |
| 1995-10-06 | $9.19 | $9.19 | 14,400 | — | — |
| 1995-10-05 | $9.09 | $9.09 | 46,200 | — | — |
| 1995-10-04 | $8.88 | $8.88 | 22,200 | — | — |
| 1995-10-03 | $9.00 | $9.00 | 170,600 | — | — |
| 1995-10-02 | $10.00 | $10.00 | 92,600 | — | — |
| 1995-09-29 | $10.00 | $10.00 | 17,800 | — | — |
| 1995-09-28 | $10.00 | $10.00 | 95,000 | — | — |
| 1995-09-27 | $10.69 | $10.69 | 190,000 | — | — |
| 1995-09-26 | $11.19 | $11.19 | 74,600 | — | — |
| 1995-09-25 | $11.00 | $11.00 | 246,000 | — | — |
| 1995-09-22 | $10.81 | $10.81 | 174,600 | — | — |
| 1995-09-21 | $10.00 | $10.00 | 273,800 | — | — |
| 1995-09-20 | $9.81 | $9.81 | 688,600 | — | — |
| 1995-09-19 | $9.13 | $9.13 | 151,600 | — | — |
| 1995-09-18 | $8.44 | $8.44 | 74,600 | — | — |
| 1995-09-15 | $8.44 | $8.44 | 201,000 | — | — |
| 1995-09-14 | $8.56 | $8.56 | 290,800 | — | — |
| 1995-09-13 | $8.25 | $8.25 | 25,600 | — | — |
| 1995-09-12 | $8.25 | $8.25 | 61,600 | — | — |
| 1995-09-11 | $7.94 | $7.94 | 7,000 | — | — |
| 1995-09-08 | $7.94 | $7.94 | 25,200 | — | — |
| 1995-09-07 | $7.75 | $7.75 | 79,600 | — | — |
| 1995-09-06 | $7.56 | $7.56 | 38,000 | — | — |
| 1995-09-05 | $7.75 | $7.75 | 28,800 | — | — |
| 1995-09-01 | $7.94 | $7.94 | 11,200 | — | — |
| 1995-08-31 | $7.94 | $7.94 | 54,600 | — | — |
| 1995-08-30 | $7.94 | $7.94 | 2,800 | — | — |
| 1995-08-29 | $7.94 | $7.94 | 13,600 | — | — |
| 1995-08-28 | $7.88 | $7.88 | 20,200 | — | — |
| 1995-08-25 | $7.88 | $7.88 | 31,600 | — | — |
| 1995-08-24 | $7.50 | $7.50 | 16,800 | — | — |
| 1995-08-23 | $7.50 | $7.50 | 78,800 | — | — |
| 1995-08-22 | $7.38 | $7.38 | 44,000 | — | — |
| 1995-08-21 | $7.38 | $7.38 | 17,000 | — | — |
| 1995-08-18 | $7.56 | $7.56 | 26,000 | — | — |
| 1995-08-17 | $7.56 | $7.56 | 55,400 | — | — |
| 1995-08-16 | $7.69 | $7.69 | 14,600 | — | — |
| 1995-08-15 | $7.69 | $7.69 | 23,800 | — | — |
| 1995-08-14 | $7.75 | $7.75 | 28,800 | — | — |
| 1995-08-11 | $7.94 | $7.94 | 89,800 | — | — |
| 1995-08-10 | $8.00 | $8.00 | 306,200 | — | — |
| 1995-08-09 | $7.69 | $7.69 | 29,000 | — | — |
| 1995-08-08 | $7.50 | $7.50 | 143,400 | — | — |
| 1995-08-07 | $8.25 | $8.25 | 141,600 | — | — |
| 1995-08-04 | $8.69 | $8.69 | 159,400 | — | — |
| 1995-08-03 | $8.25 | $8.25 | 67,200 | — | — |
| 1995-08-02 | $8.19 | $8.19 | 181,200 | — | — |
| 1995-08-01 | $8.38 | $8.38 | 266,400 | — | — |
| 1995-07-31 | $8.00 | $8.00 | 243,600 | — | — |
| 1995-07-28 | $7.75 | $7.75 | 385,000 | — | — |
| 1995-07-27 | $7.13 | $7.13 | 170,400 | — | — |
| 1995-07-26 | $6.75 | $6.75 | 14,600 | — | — |
| 1995-07-25 | $6.75 | $6.75 | 10,600 | — | — |
| 1995-07-24 | $6.81 | $6.81 | 36,400 | — | — |
| 1995-07-21 | $6.81 | $6.81 | 29,000 | — | — |
| 1995-07-20 | $6.63 | $6.63 | 13,800 | — | — |
| 1995-07-19 | $6.75 | $6.75 | 86,800 | — | — |
| 1995-07-18 | $6.88 | $6.88 | 96,200 | — | — |
| 1995-07-17 | $7.00 | $7.00 | 102,400 | — | — |
| 1995-07-14 | $7.25 | $7.25 | 302,000 | — | — |
| 1995-07-13 | $6.50 | $6.50 | 148,800 | — | — |
| 1995-07-12 | $6.09 | $6.09 | 73,800 | — | — |
| 1995-07-11 | $6.00 | $6.00 | 117,200 | — | — |
| 1995-07-10 | $6.19 | $6.19 | 506,400 | — | — |
| 1995-07-07 | $6.00 | $6.00 | 294,800 | — | — |
| 1995-07-06 | $5.88 | $5.88 | 110,600 | — | — |
| 1995-07-05 | $5.63 | $5.63 | 2,000 | — | — |
| 1995-07-03 | $5.69 | $5.69 | 10,400 | — | — |
| 1995-06-30 | $5.56 | $5.56 | 34,200 | — | — |
| 1995-06-29 | $5.63 | $5.63 | 52,000 | — | — |
| 1995-06-28 | $5.75 | $5.75 | 54,200 | — | — |
| 1995-06-27 | $5.56 | $5.56 | 48,200 | — | — |
| 1995-06-26 | $5.63 | $5.63 | 9,000 | — | — |
| 1995-06-23 | $5.63 | $5.63 | 13,200 | — | — |
| 1995-06-22 | $5.63 | $5.63 | 12,800 | — | — |
| 1995-06-21 | $5.69 | $5.69 | 12,600 | — | — |
| 1995-06-20 | $5.88 | $5.88 | 6,400 | — | — |
| 1995-06-19 | $5.88 | $5.88 | 21,200 | — | — |
| 1995-06-16 | $5.75 | $5.75 | 33,200 | — | — |
| 1995-06-15 | $5.81 | $5.81 | 33,200 | — | — |
| 1995-06-14 | $5.75 | $5.75 | 16,800 | — | — |
| 1995-06-13 | $5.81 | $5.81 | 27,400 | — | — |
| 1995-06-12 | $5.94 | $5.94 | 3,800 | — | — |
| 1995-06-09 | $5.94 | $5.94 | 2,600 | — | — |
| 1995-06-08 | $5.94 | $5.94 | 2,400 | — | — |
| 1995-06-07 | $5.88 | $5.88 | 30,000 | — | — |
| 1995-06-06 | $6.00 | $6.00 | 2,400 | — | — |
| 1995-06-05 | $5.81 | $5.81 | 12,200 | — | — |
| 1995-06-02 | $5.81 | $5.81 | 6,200 | — | — |
| 1995-06-01 | $5.94 | $5.94 | 5,200 | — | — |
| 1995-05-31 | $5.94 | $5.94 | 52,400 | — | — |
| 1995-05-30 | $5.81 | $5.81 | 5,200 | — | — |
| 1995-05-26 | $6.00 | $6.00 | 14,000 | — | — |
| 1995-05-25 | $5.81 | $5.81 | 22,200 | — | — |
| 1995-05-24 | $5.81 | $5.81 | 5,800 | — | — |
| 1995-05-23 | $6.00 | $6.00 | 32,000 | — | — |
| 1995-05-22 | $5.94 | $5.94 | 59,400 | — | — |
| 1995-05-19 | $6.06 | $6.06 | 25,600 | — | — |
| 1995-05-18 | $6.06 | $6.06 | 68,400 | — | — |
| 1995-05-17 | $6.25 | $6.25 | 22,600 | — | — |
| 1995-05-16 | $6.25 | $6.25 | 21,000 | — | — |
| 1995-05-15 | $6.13 | $6.13 | 240,200 | — | — |
| 1995-05-12 | $6.06 | $6.06 | 531,400 | — | — |
| 1995-05-11 | $6.06 | $6.06 | 99,400 | — | — |
| 1995-05-10 | $6.25 | $6.25 | 526,400 | — | — |
| 1995-05-09 | $5.97 | $5.97 | 280,400 | — | — |
| 1995-05-08 | $6.06 | $6.06 | 197,800 | — | — |
| 1995-05-05 | $5.88 | $5.88 | 295,800 | — | — |
| 1995-05-04 | $5.38 | $5.38 | 64,000 | — | — |
| 1995-05-03 | $5.19 | $5.19 | 32,600 | — | — |
| 1995-05-02 | $5.19 | $5.19 | 125,800 | — | — |
| 1995-05-01 | $5.31 | $5.31 | 74,600 | — | — |
| 1995-04-28 | $5.38 | $5.38 | 62,400 | — | — |
| 1995-04-27 | $5.25 | $5.25 | 173,800 | — | — |
| 1995-04-26 | $5.38 | $5.38 | 7,800 | — | — |
| 1995-04-25 | $5.38 | $5.38 | 73,600 | — | — |
| 1995-04-24 | $5.38 | $5.38 | 213,600 | — | — |
| 1995-04-21 | $5.25 | $5.25 | 3,400 | — | — |
| 1995-04-20 | $5.25 | $5.25 | 36,600 | — | — |
| 1995-04-19 | $5.31 | $5.31 | 11,600 | — | — |
| 1995-04-18 | $5.19 | $5.19 | 33,000 | — | — |
| 1995-04-17 | $5.38 | $5.38 | 17,200 | — | — |
| 1995-04-13 | $5.38 | $5.38 | 26,000 | — | — |
| 1995-04-12 | $5.38 | $5.38 | 8,000 | — | — |
| 1995-04-11 | $5.38 | $5.38 | 6,200 | — | — |
| 1995-04-10 | $5.38 | $5.38 | 43,000 | — | — |
| 1995-04-07 | $5.25 | $5.25 | 9,400 | — | — |
| 1995-04-06 | $5.38 | $5.38 | 4,200 | — | — |
| 1995-04-05 | $5.38 | $5.38 | 81,400 | — | — |
| 1995-04-04 | $5.25 | $5.25 | 21,800 | — | — |
| 1995-04-03 | $5.44 | $5.44 | 10,400 | — | — |
| 1995-03-31 | $5.44 | $5.44 | 3,000 | — | — |
| 1995-03-30 | $5.25 | $5.25 | 1,400 | — | — |
| 1995-03-29 | $5.31 | $5.31 | 12,200 | — | — |
| 1995-03-28 | $5.38 | $5.38 | 16,000 | — | — |
| 1995-03-27 | $5.44 | $5.44 | 6,200 | — | — |
| 1995-03-24 | $5.44 | $5.44 | 2,800 | — | — |
| 1995-03-23 | $5.44 | $5.44 | 7,000 | — | — |
| 1995-03-22 | $5.31 | $5.31 | 4,000 | — | — |
| 1995-03-21 | $5.19 | $5.19 | 51,800 | — | — |
| 1995-03-20 | $5.50 | $5.50 | 27,600 | — | — |
| 1995-03-17 | $5.44 | $5.44 | 30,800 | — | — |
| 1995-03-16 | $5.50 | $5.50 | 113,800 | — | — |
| 1995-03-15 | $5.63 | $5.63 | 199,200 | — | — |
| 1995-03-14 | $5.25 | $5.25 | 11,800 | — | — |
| 1995-03-13 | $5.00 | $5.00 | 22,600 | — | — |
| 1995-03-10 | $5.00 | $5.00 | 150,200 | — | — |
| 1995-03-09 | $4.63 | $4.63 | 139,000 | — | — |
| 1995-03-08 | $4.50 | $4.50 | 7,200 | — | — |
| 1995-03-07 | $4.56 | $4.56 | 31,800 | — | — |
| 1995-03-06 | $4.56 | $4.56 | 169,200 | — | — |
| 1995-03-03 | $4.25 | $4.25 | 38,400 | — | — |
| 1995-03-02 | $4.31 | $4.31 | 400 | — | — |
| 1995-03-01 | $4.25 | $4.25 | 67,000 | — | — |
| 1995-02-28 | $4.13 | $4.13 | 30,200 | — | — |
| 1995-02-27 | $4.06 | $4.06 | 8,800 | — | — |
| 1995-02-24 | $4.13 | $4.13 | 22,400 | — | — |
| 1995-02-23 | $4.06 | $4.06 | 8,200 | — | — |
| 1995-02-22 | $4.06 | $4.06 | 26,000 | — | — |
| 1995-02-21 | $4.13 | $4.13 | 39,600 | — | — |
| 1995-02-17 | $4.25 | $4.25 | 2,800 | — | — |
| 1995-02-16 | $4.25 | $4.25 | 71,600 | — | — |
| 1995-02-15 | $3.81 | $3.81 | 122,400 | — | — |
| 1995-02-14 | $3.69 | $3.69 | 80,200 | — | — |
| 1995-02-13 | $3.56 | $3.56 | 12,400 | — | — |
| 1995-02-10 | $3.50 | $3.50 | 56,600 | — | — |
| 1995-02-09 | $3.50 | $3.50 | 92,000 | — | — |
| 1995-02-08 | $3.44 | $3.44 | 22,000 | — | — |
| 1995-02-07 | $3.44 | $3.44 | 40,800 | — | — |
| 1995-02-06 | $3.44 | $3.44 | 105,200 | — | — |
| 1995-02-03 | $3.31 | $3.31 | 10,000 | — | — |
| 1995-02-02 | $3.50 | $3.50 | 240,200 | — | — |
| 1995-02-01 | $3.50 | $3.50 | 4,200 | — | — |
| 1995-01-31 | $3.50 | $3.50 | 200 | — | — |
| 1995-01-30 | $3.50 | $3.50 | 1,800 | — | — |
| 1995-01-27 | $3.50 | $3.50 | 1,800 | — | — |
| 1995-01-26 | $3.50 | $3.50 | 36,600 | — | — |
| 1995-01-25 | $3.75 | $3.75 | 60,400 | — | — |
| 1995-01-24 | $3.88 | $3.88 | 35,600 | — | — |
| 1995-01-23 | $3.94 | $3.94 | 8,800 | — | — |
| 1995-01-20 | $3.94 | $3.94 | 1,800 | — | — |
| 1995-01-19 | $4.13 | $4.13 | 200 | — | — |
| 1995-01-18 | $3.94 | $3.94 | 2,600 | — | — |
| 1995-01-17 | $4.13 | $4.13 | 3,800 | — | — |
| 1995-01-16 | $4.13 | $4.13 | 5,200 | — | — |
| 1995-01-13 | $4.13 | $4.13 | 5,200 | — | — |
| 1995-01-12 | $4.13 | $4.13 | 60,200 | — | — |
| 1995-01-11 | $4.31 | $4.31 | 0 | — | — |
| 1995-01-10 | $4.31 | $4.31 | 9,000 | — | — |
| 1995-01-09 | $4.31 | $4.31 | 600 | — | — |
| 1995-01-06 | $4.25 | $4.25 | 5,000 | — | — |
| 1995-01-05 | $4.31 | $4.31 | 10,800 | — | — |
| 1995-01-04 | $4.25 | $4.25 | 4,400 | — | — |
| 1995-01-03 | $4.25 | $4.25 | 1,400 | — | — |