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
- 1986-05-14 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 | $8.45 | 17,200 | — | — |
| 1995-12-28 | $7.25 | $8.31 | 8,100 | — | — |
| 1995-12-27 | $7.13 | $8.16 | 8,800 | — | — |
| 1995-12-26 | $7.25 | $8.25 | 14,000 | — | — |
| 1995-12-22 | $7.25 | $8.25 | 12,700 | — | — |
| 1995-12-21 | $7.50 | $8.53 | 38,000 | — | — |
| 1995-12-20 | $7.38 | $8.39 | 56,400 | — | — |
| 1995-12-19 | $7.38 | $8.39 | 97,800 | — | — |
| 1995-12-18 | $7.00 | $7.97 | 29,800 | — | — |
| 1995-12-15 | $7.38 | $8.39 | 41,100 | — | — |
| 1995-12-14 | $7.38 | $8.39 | 63,100 | — | — |
| 1995-12-13 | $7.13 | $8.11 | 59,400 | — | — |
| 1995-12-12 | $7.25 | $8.25 | 101,900 | — | — |
| 1995-12-11 | $7.13 | $8.11 | 25,500 | — | — |
| 1995-12-08 | $7.00 | $7.97 | 19,500 | — | — |
| 1995-12-07 | $7.00 | $7.97 | 48,900 | — | — |
| 1995-12-06 | $6.88 | $7.82 | 35,300 | — | — |
| 1995-12-05 | $6.88 | $7.82 | 26,800 | — | — |
| 1995-12-04 | $7.06 | $8.04 | 38,300 | — | — |
| 1995-12-01 | $6.88 | $7.82 | 278,200 | — | — |
| 1995-11-30 | $7.00 | $7.97 | 11,900 | — | — |
| 1995-11-29 | $6.94 | $7.89 | 21,800 | — | — |
| 1995-11-28 | $6.88 | $7.82 | 17,500 | — | — |
| 1995-11-27 | $7.00 | $7.97 | 31,800 | — | — |
| 1995-11-24 | $6.94 | $7.89 | 0 | — | — |
| 1995-11-22 | $6.94 | $7.89 | 18,300 | — | — |
| 1995-11-21 | $6.75 | $7.68 | 28,400 | — | — |
| 1995-11-20 | $6.75 | $7.68 | 26,000 | — | — |
| 1995-11-17 | $6.75 | $7.68 | 38,500 | — | — |
| 1995-11-16 | $6.75 | $7.68 | 30,600 | — | — |
| 1995-11-15 | $7.00 | $7.97 | 29,600 | — | — |
| 1995-11-14 | $6.81 | $7.75 | 52,300 | — | — |
| 1995-11-13 | $7.00 | $7.97 | 19,600 | — | — |
| 1995-11-10 | $6.75 | $7.68 | 142,300 | — | — |
| 1995-11-09 | $6.88 | $7.82 | 139,800 | — | — |
| 1995-11-08 | $6.88 | $7.82 | 133,000 | — | — |
| 1995-11-07 | $6.63 | $7.54 | 34,700 | — | — |
| 1995-11-06 | $7.13 | $8.11 | 19,000 | — | — |
| 1995-11-03 | $6.88 | $7.82 | 6,900 | — | — |
| 1995-11-02 | $7.00 | $7.97 | 13,000 | — | — |
| 1995-11-01 | $6.75 | $7.68 | 15,000 | — | — |
| 1995-10-31 | $6.75 | $7.68 | 42,700 | — | — |
| 1995-10-30 | $6.75 | $7.68 | 4,400 | — | — |
| 1995-10-27 | $7.00 | $7.97 | 9,800 | — | — |
| 1995-10-26 | $6.88 | $7.82 | 27,800 | — | — |
| 1995-10-25 | $7.13 | $8.11 | 13,900 | — | — |
| 1995-10-24 | $7.25 | $8.25 | 22,600 | — | — |
| 1995-10-23 | $7.13 | $8.11 | 21,800 | — | — |
| 1995-10-20 | $7.25 | $8.25 | 19,400 | — | — |
| 1995-10-19 | $7.25 | $8.25 | 20,300 | — | — |
| 1995-10-18 | $7.50 | $8.53 | 82,300 | — | — |
| 1995-10-17 | $7.38 | $8.39 | 42,300 | — | — |
| 1995-10-16 | $7.25 | $8.25 | 47,000 | — | — |
| 1995-10-13 | $7.25 | $8.25 | 58,000 | — | — |
| 1995-10-12 | $7.25 | $8.25 | 17,200 | — | — |
| 1995-10-11 | $7.50 | $8.53 | 317,600 | — | — |
| 1995-10-10 | $7.13 | $8.11 | 26,800 | — | — |
| 1995-10-09 | $7.25 | $8.25 | 25,200 | — | — |
| 1995-10-06 | $7.25 | $8.25 | 31,500 | — | — |
| 1995-10-05 | $7.25 | $8.25 | 12,600 | — | — |
| 1995-10-04 | $7.25 | $8.25 | 7,700 | — | — |
| 1995-10-03 | $7.50 | $8.53 | 25,900 | — | — |
| 1995-10-02 | $7.25 | $8.25 | 14,600 | — | — |
| 1995-09-29 | $7.50 | $8.53 | 11,200 | — | — |
| 1995-09-28 | $7.25 | $8.25 | 42,100 | — | — |
| 1995-09-27 | $7.13 | $8.11 | 20,200 | — | — |
| 1995-09-26 | $7.13 | $8.05 | 37,300 | — | — |
| 1995-09-25 | $7.13 | $8.05 | 23,600 | — | — |
| 1995-09-22 | $7.25 | $8.19 | 59,200 | — | — |
| 1995-09-21 | $7.13 | $8.05 | 40,400 | — | — |
| 1995-09-20 | $7.13 | $8.05 | 10,300 | — | — |
| 1995-09-19 | $7.13 | $8.05 | 27,500 | — | — |
| 1995-09-18 | $7.38 | $8.33 | 56,700 | — | — |
| 1995-09-15 | $7.13 | $8.05 | 24,000 | — | — |
| 1995-09-14 | $7.25 | $8.19 | 18,700 | — | — |
| 1995-09-13 | $7.50 | $8.47 | 45,500 | — | — |
| 1995-09-12 | $7.25 | $8.19 | 72,500 | — | — |
| 1995-09-11 | $7.38 | $8.33 | 24,400 | — | — |
| 1995-09-08 | $7.38 | $8.33 | 45,400 | — | — |
| 1995-09-07 | $7.50 | $8.47 | 21,100 | — | — |
| 1995-09-06 | $7.25 | $8.19 | 13,100 | — | — |
| 1995-09-05 | $7.50 | $8.47 | 31,600 | — | — |
| 1995-09-01 | $7.63 | $8.62 | 26,700 | — | — |
| 1995-08-31 | $7.42 | $8.39 | 26,100 | — | — |
| 1995-08-30 | $7.38 | $8.33 | 50,700 | — | — |
| 1995-08-29 | $7.50 | $8.47 | 38,700 | — | — |
| 1995-08-28 | $7.50 | $8.47 | 39,000 | — | — |
| 1995-08-25 | $7.50 | $8.47 | 18,700 | — | — |
| 1995-08-24 | $7.50 | $8.47 | 31,200 | — | — |
| 1995-08-23 | $7.38 | $8.33 | 9,900 | — | — |
| 1995-08-22 | $7.38 | $8.33 | 137,500 | — | — |
| 1995-08-21 | $7.00 | $7.91 | 54,500 | — | — |
| 1995-08-18 | $7.00 | $7.91 | 20,200 | — | — |
| 1995-08-17 | $6.75 | $7.63 | 8,500 | — | — |
| 1995-08-16 | $6.88 | $7.77 | 74,500 | — | — |
| 1995-08-15 | $6.75 | $7.63 | 28,600 | — | — |
| 1995-08-14 | $6.75 | $7.63 | 23,400 | — | — |
| 1995-08-11 | $6.75 | $7.63 | 67,200 | — | — |
| 1995-08-10 | $6.88 | $7.77 | 12,200 | — | — |
| 1995-08-09 | $6.88 | $7.77 | 37,600 | — | — |
| 1995-08-08 | $7.00 | $7.91 | 23,500 | — | — |
| 1995-08-07 | $6.88 | $7.77 | 22,600 | — | — |
| 1995-08-04 | $6.88 | $7.77 | 11,200 | — | — |
| 1995-08-03 | $7.13 | $8.05 | 12,200 | — | — |
| 1995-08-02 | $6.88 | $7.77 | 71,100 | — | — |
| 1995-08-01 | $6.88 | $7.77 | 49,800 | — | — |
| 1995-07-31 | $7.25 | $8.19 | 1,200 | — | — |
| 1995-07-28 | $7.13 | $8.05 | 17,200 | — | — |
| 1995-07-27 | $7.00 | $7.91 | 20,700 | — | — |
| 1995-07-26 | $7.00 | $7.91 | 56,100 | — | — |
| 1995-07-25 | $7.50 | $8.47 | 41,000 | — | — |
| 1995-07-24 | $7.25 | $8.19 | 45,100 | — | — |
| 1995-07-21 | $7.25 | $8.19 | 56,200 | — | — |
| 1995-07-20 | $7.13 | $8.05 | 9,100 | — | — |
| 1995-07-19 | $7.38 | $8.33 | 88,900 | — | — |
| 1995-07-18 | $7.25 | $8.19 | 80,100 | — | — |
| 1995-07-17 | $7.38 | $8.33 | 60,000 | — | — |
| 1995-07-14 | $7.38 | $8.33 | 177,600 | — | — |
| 1995-07-13 | $7.00 | $7.91 | 21,500 | — | — |
| 1995-07-12 | $7.13 | $8.05 | 32,800 | — | — |
| 1995-07-11 | $7.00 | $7.91 | 17,300 | — | — |
| 1995-07-10 | $7.00 | $7.91 | 12,900 | — | — |
| 1995-07-07 | $6.88 | $7.77 | 26,100 | — | — |
| 1995-07-06 | $6.88 | $7.77 | 35,600 | — | — |
| 1995-07-05 | $7.13 | $8.05 | 15,300 | — | — |
| 1995-07-03 | $6.88 | $7.77 | 2,000 | — | — |
| 1995-06-30 | $6.94 | $7.84 | 16,100 | — | — |
| 1995-06-29 | $6.88 | $7.77 | 15,700 | — | — |
| 1995-06-28 | $7.13 | $8.05 | 70,900 | — | — |
| 1995-06-27 | $7.13 | $8.05 | 34,500 | — | — |
| 1995-06-26 | $6.75 | $7.63 | 42,900 | — | — |
| 1995-06-23 | $7.25 | $8.19 | 28,300 | — | — |
| 1995-06-22 | $7.13 | $8.05 | 65,300 | — | — |
| 1995-06-21 | $7.13 | $8.05 | 112,200 | — | — |
| 1995-06-20 | $7.25 | $8.15 | 242,400 | — | — |
| 1995-06-19 | $6.75 | $7.59 | 113,000 | — | — |
| 1995-06-16 | $6.50 | $7.30 | 21,600 | — | — |
| 1995-06-15 | $6.38 | $7.16 | 39,900 | — | — |
| 1995-06-14 | $6.38 | $7.16 | 27,600 | — | — |
| 1995-06-13 | $6.38 | $7.16 | 24,900 | — | — |
| 1995-06-12 | $6.38 | $7.16 | 19,600 | — | — |
| 1995-06-09 | $6.38 | $7.16 | 13,800 | — | — |
| 1995-06-08 | $6.63 | $7.44 | 60,400 | — | — |
| 1995-06-07 | $6.50 | $7.30 | 27,800 | — | — |
| 1995-06-06 | $6.75 | $7.59 | 26,200 | — | — |
| 1995-06-05 | $6.75 | $7.59 | 8,200 | — | — |
| 1995-06-02 | $6.75 | $7.59 | 13,900 | — | — |
| 1995-06-01 | $6.63 | $7.44 | 38,100 | — | — |
| 1995-05-31 | $6.50 | $7.30 | 47,500 | — | — |
| 1995-05-30 | $6.63 | $7.44 | 17,100 | — | — |
| 1995-05-26 | $6.50 | $7.30 | 13,100 | — | — |
| 1995-05-25 | $6.50 | $7.30 | 17,100 | — | — |
| 1995-05-24 | $6.63 | $7.44 | 16,100 | — | — |
| 1995-05-23 | $6.63 | $7.44 | 13,300 | — | — |
| 1995-05-22 | $6.63 | $7.44 | 25,000 | — | — |
| 1995-05-19 | $6.63 | $7.44 | 61,200 | — | — |
| 1995-05-18 | $6.88 | $7.73 | 75,600 | — | — |
| 1995-05-17 | $6.50 | $7.30 | 28,300 | — | — |
| 1995-05-16 | $6.56 | $7.37 | 85,300 | — | — |
| 1995-05-15 | $6.50 | $7.30 | 17,100 | — | — |
| 1995-05-12 | $6.25 | $7.02 | 5,400 | — | — |
| 1995-05-11 | $6.38 | $7.16 | 12,100 | — | — |
| 1995-05-10 | $6.25 | $7.02 | 22,500 | — | — |
| 1995-05-09 | $6.63 | $7.44 | 8,300 | — | — |
| 1995-05-08 | $6.63 | $7.44 | 73,500 | — | — |
| 1995-05-05 | $6.38 | $7.16 | 17,800 | — | — |
| 1995-05-04 | $6.63 | $7.44 | 17,400 | — | — |
| 1995-05-03 | $6.75 | $7.59 | 49,000 | — | — |
| 1995-05-02 | $6.88 | $7.73 | 13,200 | — | — |
| 1995-05-01 | $6.81 | $7.66 | 28,700 | — | — |
| 1995-04-28 | $6.88 | $7.73 | 34,400 | — | — |
| 1995-04-27 | $6.88 | $7.73 | 52,600 | — | — |
| 1995-04-26 | $7.13 | $8.01 | 59,000 | — | — |
| 1995-04-25 | $7.13 | $8.01 | 36,400 | — | — |
| 1995-04-24 | $7.00 | $7.87 | 49,200 | — | — |
| 1995-04-21 | $7.00 | $7.87 | 50,100 | — | — |
| 1995-04-20 | $6.88 | $7.73 | 51,100 | — | — |
| 1995-04-19 | $6.88 | $7.73 | 31,500 | — | — |
| 1995-04-18 | $7.00 | $7.87 | 44,900 | — | — |
| 1995-04-17 | $6.75 | $7.59 | 91,200 | — | — |
| 1995-04-13 | $6.50 | $7.30 | 59,400 | — | — |
| 1995-04-12 | $6.75 | $7.59 | 22,900 | — | — |
| 1995-04-11 | $6.63 | $7.44 | 35,300 | — | — |
| 1995-04-10 | $6.50 | $7.30 | 39,800 | — | — |
| 1995-04-07 | $6.63 | $7.44 | 12,200 | — | — |
| 1995-04-06 | $6.50 | $7.30 | 11,900 | — | — |
| 1995-04-05 | $6.63 | $7.44 | 47,400 | — | — |
| 1995-04-04 | $6.63 | $7.44 | 45,400 | — | — |
| 1995-04-03 | $6.56 | $7.37 | 20,100 | — | — |
| 1995-03-31 | $6.38 | $7.16 | 22,000 | — | — |
| 1995-03-30 | $6.38 | $7.16 | 18,000 | — | — |
| 1995-03-29 | $6.50 | $7.30 | 26,400 | — | — |
| 1995-03-28 | $6.63 | $7.44 | 30,200 | — | — |
| 1995-03-27 | $6.50 | $7.30 | 11,500 | — | — |
| 1995-03-24 | $6.63 | $7.44 | 66,200 | — | — |
| 1995-03-23 | $6.63 | $7.44 | 23,900 | — | — |
| 1995-03-22 | $6.44 | $7.23 | 35,200 | — | — |
| 1995-03-21 | $6.38 | $7.16 | 65,600 | — | — |
| 1995-03-20 | $6.63 | $7.44 | 24,600 | — | — |
| 1995-03-17 | $6.63 | $7.40 | 35,800 | — | — |
| 1995-03-16 | $6.50 | $7.26 | 36,900 | — | — |
| 1995-03-15 | $6.38 | $7.12 | 46,800 | — | — |
| 1995-03-14 | $6.50 | $7.26 | 14,600 | — | — |
| 1995-03-13 | $6.38 | $7.12 | 28,200 | — | — |
| 1995-03-10 | $6.38 | $7.12 | 14,500 | — | — |
| 1995-03-09 | $6.38 | $7.12 | 22,200 | — | — |
| 1995-03-08 | $6.50 | $7.26 | 32,700 | — | — |
| 1995-03-07 | $6.50 | $7.26 | 20,100 | — | — |
| 1995-03-06 | $6.25 | $6.98 | 51,100 | — | — |
| 1995-03-03 | $6.38 | $7.12 | 35,700 | — | — |
| 1995-03-02 | $6.50 | $7.26 | 39,600 | — | — |
| 1995-03-01 | $6.50 | $7.26 | 62,500 | — | — |
| 1995-02-28 | $6.38 | $7.12 | 126,300 | — | — |
| 1995-02-27 | $6.38 | $7.12 | 77,100 | — | — |
| 1995-02-24 | $6.44 | $7.19 | 119,400 | — | — |
| 1995-02-23 | $6.38 | $7.12 | 128,100 | — | — |
| 1995-02-22 | $6.00 | $6.70 | 59,800 | — | — |
| 1995-02-21 | $5.75 | $6.42 | 57,000 | — | — |
| 1995-02-17 | $5.69 | $6.35 | 12,700 | — | — |
| 1995-02-16 | $5.63 | $6.28 | 35,400 | — | — |
| 1995-02-15 | $5.63 | $6.28 | 23,700 | — | — |
| 1995-02-14 | $5.75 | $6.42 | 25,900 | — | — |
| 1995-02-13 | $5.69 | $6.35 | 37,800 | — | — |
| 1995-02-10 | $5.94 | $6.63 | 72,100 | — | — |
| 1995-02-09 | $5.88 | $6.56 | 22,000 | — | — |
| 1995-02-08 | $6.00 | $6.70 | 18,800 | — | — |
| 1995-02-07 | $5.91 | $6.60 | 16,400 | — | — |
| 1995-02-06 | $5.88 | $6.56 | 3,800 | — | — |
| 1995-02-03 | $5.88 | $6.56 | 13,700 | — | — |
| 1995-02-02 | $6.00 | $6.70 | 33,500 | — | — |
| 1995-02-01 | $6.13 | $6.84 | 75,600 | — | — |
| 1995-01-31 | $5.75 | $6.42 | 31,500 | — | — |
| 1995-01-30 | $5.88 | $6.56 | 40,300 | — | — |
| 1995-01-27 | $5.63 | $6.28 | 44,000 | — | — |
| 1995-01-26 | $5.50 | $6.14 | 38,100 | — | — |
| 1995-01-25 | $5.38 | $6.00 | 43,300 | — | — |
| 1995-01-24 | $5.56 | $6.21 | 43,700 | — | — |
| 1995-01-23 | $5.63 | $6.28 | 22,700 | — | — |
| 1995-01-20 | $5.69 | $6.35 | 17,300 | — | — |
| 1995-01-19 | $5.88 | $6.56 | 37,300 | — | — |
| 1995-01-18 | $5.88 | $6.56 | 88,000 | — | — |
| 1995-01-17 | $5.75 | $6.42 | 36,300 | — | — |
| 1995-01-16 | $5.63 | $6.28 | 12,200 | — | — |
| 1995-01-13 | $5.63 | $6.28 | 64,900 | — | — |
| 1995-01-12 | $5.56 | $6.21 | 55,300 | — | — |
| 1995-01-11 | $5.50 | $6.14 | 15,400 | — | — |
| 1995-01-10 | $5.63 | $6.28 | 58,600 | — | — |
| 1995-01-09 | $5.38 | $6.00 | 10,500 | — | — |
| 1995-01-06 | $5.50 | $6.14 | 41,600 | — | — |
| 1995-01-05 | $5.25 | $5.86 | 31,100 | — | — |
| 1995-01-04 | $5.25 | $5.86 | 12,100 | — | — |
| 1995-01-03 | $5.25 | $5.86 | 32,900 | — | — |