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
- 1980-03-17 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 | $7.09 | $7.18 | 55,903,200 | — | — |
| 1995-12-28 | $7.14 | $7.22 | 63,944,800 | — | — |
| 1995-12-27 | $7.36 | $7.44 | 32,307,200 | — | — |
| 1995-12-26 | $7.42 | $7.51 | 22,500,000 | — | — |
| 1995-12-22 | $7.38 | $7.46 | 41,667,200 | — | — |
| 1995-12-21 | $7.44 | $7.52 | 59,761,600 | — | — |
| 1995-12-20 | $7.45 | $7.54 | 71,931,200 | — | — |
| 1995-12-19 | $7.55 | $7.63 | 93,095,200 | — | — |
| 1995-12-18 | $7.16 | $7.24 | 126,525,600 | — | — |
| 1995-12-15 | $7.28 | $7.37 | 131,205,600 | — | — |
| 1995-12-14 | $7.50 | $7.59 | 76,008,800 | — | — |
| 1995-12-13 | $7.83 | $7.92 | 50,386,400 | — | — |
| 1995-12-12 | $7.78 | $7.87 | 38,964,000 | — | — |
| 1995-12-11 | $7.94 | $8.03 | 38,281,600 | — | — |
| 1995-12-08 | $7.91 | $8.00 | 61,020,000 | — | — |
| 1995-12-07 | $7.69 | $7.78 | 45,921,600 | — | — |
| 1995-12-06 | $7.63 | $7.72 | 66,432,000 | — | — |
| 1995-12-05 | $7.67 | $7.76 | 52,358,400 | — | — |
| 1995-12-04 | $7.72 | $7.81 | 56,004,000 | — | — |
| 1995-12-01 | $7.63 | $7.71 | 58,219,200 | — | — |
| 1995-11-30 | $7.61 | $7.70 | 68,048,000 | — | — |
| 1995-11-29 | $7.88 | $7.97 | 72,459,200 | — | — |
| 1995-11-28 | $7.97 | $8.06 | 99,812,000 | — | — |
| 1995-11-27 | $7.50 | $7.59 | 121,008,000 | — | — |
| 1995-11-24 | $7.88 | $7.97 | 18,368,000 | — | — |
| 1995-11-22 | $7.73 | $7.82 | 48,664,800 | — | — |
| 1995-11-21 | $7.88 | $7.97 | 70,495,200 | — | — |
| 1995-11-20 | $7.77 | $7.86 | 71,694,400 | — | — |
| 1995-11-17 | $7.84 | $7.93 | 93,374,400 | — | — |
| 1995-11-16 | $7.86 | $7.95 | 82,568,800 | — | — |
| 1995-11-15 | $8.09 | $8.19 | 103,201,600 | — | — |
| 1995-11-14 | $8.14 | $8.23 | 53,100,800 | — | — |
| 1995-11-13 | $8.39 | $8.49 | 36,456,000 | — | — |
| 1995-11-10 | $8.53 | $8.63 | 50,086,400 | — | — |
| 1995-11-09 | $8.63 | $8.72 | 77,737,600 | — | — |
| 1995-11-08 | $8.24 | $8.34 | 101,253,600 | — | — |
| 1995-11-07 | $8.30 | $8.39 | 225,472,000 | — | — |
| 1995-11-06 | $8.85 | $8.95 | 37,800,000 | — | — |
| 1995-11-03 | $9.06 | $9.17 | 47,605,600 | — | — |
| 1995-11-02 | $9.11 | $9.21 | 80,272,000 | — | — |
| 1995-11-01 | $8.85 | $8.95 | 76,340,800 | — | — |
| 1995-10-31 | $8.73 | $8.84 | 74,370,400 | — | — |
| 1995-10-30 | $8.72 | $8.82 | 98,684,000 | — | — |
| 1995-10-27 | $8.48 | $8.58 | 61,734,400 | — | — |
| 1995-10-26 | $8.30 | $8.40 | 47,912,800 | — | — |
| 1995-10-25 | $8.31 | $8.40 | 47,943,200 | — | — |
| 1995-10-24 | $8.48 | $8.58 | 56,356,800 | — | — |
| 1995-10-23 | $8.44 | $8.53 | 54,128,800 | — | — |
| 1995-10-20 | $8.39 | $8.48 | 52,790,400 | — | — |
| 1995-10-19 | $8.50 | $8.59 | 66,150,400 | — | — |
| 1995-10-18 | $8.47 | $8.56 | 142,411,200 | — | — |
| 1995-10-17 | $8.19 | $8.28 | 133,656,800 | — | — |
| 1995-10-16 | $7.89 | $7.98 | 55,199,200 | — | — |
| 1995-10-13 | $7.84 | $7.93 | 79,935,200 | — | — |
| 1995-10-12 | $7.97 | $8.06 | 90,520,000 | — | — |
| 1995-10-11 | $7.86 | $7.95 | 78,585,600 | — | — |
| 1995-10-10 | $7.70 | $7.79 | 118,409,600 | — | — |
| 1995-10-09 | $7.52 | $7.60 | 79,104,000 | — | — |
| 1995-10-06 | $7.75 | $7.84 | 116,396,800 | — | — |
| 1995-10-05 | $7.61 | $7.69 | 79,205,600 | — | — |
| 1995-10-04 | $7.34 | $7.42 | 71,613,600 | — | — |
| 1995-10-03 | $7.48 | $7.56 | 80,306,400 | — | — |
| 1995-10-02 | $7.39 | $7.47 | 59,953,600 | — | — |
| 1995-09-29 | $7.52 | $7.60 | 76,591,200 | — | — |
| 1995-09-28 | $7.73 | $7.82 | 83,437,600 | — | — |
| 1995-09-27 | $7.41 | $7.50 | 133,321,600 | — | — |
| 1995-09-26 | $7.47 | $7.55 | 70,076,000 | — | — |
| 1995-09-25 | $7.50 | $7.58 | 75,903,200 | — | — |
| 1995-09-22 | $7.56 | $7.65 | 68,509,600 | — | — |
| 1995-09-21 | $7.64 | $7.73 | 71,136,800 | — | — |
| 1995-09-20 | $7.84 | $7.92 | 63,268,000 | — | — |
| 1995-09-19 | $7.84 | $7.92 | 69,693,600 | — | — |
| 1995-09-18 | $7.86 | $7.95 | 63,196,800 | — | — |
| 1995-09-15 | $7.77 | $7.85 | 99,998,400 | — | — |
| 1995-09-14 | $7.96 | $8.05 | 53,280,800 | — | — |
| 1995-09-13 | $8.11 | $8.20 | 52,886,400 | — | — |
| 1995-09-12 | $8.11 | $8.20 | 52,924,000 | — | — |
| 1995-09-11 | $8.20 | $8.29 | 53,804,800 | — | — |
| 1995-09-08 | $8.20 | $8.29 | 63,664,000 | — | — |
| 1995-09-07 | $8.13 | $8.21 | 125,828,000 | — | — |
| 1995-09-06 | $7.81 | $7.90 | 72,960,000 | — | — |
| 1995-09-05 | $7.96 | $8.05 | 59,574,400 | — | — |
| 1995-09-01 | $7.61 | $7.69 | 34,721,600 | — | — |
| 1995-08-31 | $7.67 | $7.76 | 50,941,600 | — | — |
| 1995-08-30 | $7.55 | $7.63 | 88,683,200 | — | — |
| 1995-08-29 | $7.36 | $7.44 | 142,798,400 | — | — |
| 1995-08-28 | $7.33 | $7.41 | 77,804,000 | — | — |
| 1995-08-25 | $7.55 | $7.63 | 91,089,600 | — | — |
| 1995-08-24 | $7.63 | $7.71 | 100,023,200 | — | — |
| 1995-08-23 | $7.80 | $7.88 | 65,648,000 | — | — |
| 1995-08-22 | $7.78 | $7.87 | 129,546,400 | — | — |
| 1995-08-21 | $7.53 | $7.61 | 175,418,400 | — | — |
| 1995-08-18 | $8.11 | $8.20 | 73,496,800 | — | — |
| 1995-08-17 | $8.20 | $8.29 | 66,123,200 | — | — |
| 1995-08-16 | $8.34 | $8.44 | 67,332,800 | — | — |
| 1995-08-15 | $8.19 | $8.28 | 67,754,400 | — | — |
| 1995-08-14 | $8.30 | $8.39 | 50,202,400 | — | — |
| 1995-08-11 | $8.27 | $8.36 | 68,375,200 | — | — |
| 1995-08-10 | $8.03 | $8.12 | 60,408,000 | — | — |
| 1995-08-09 | $8.27 | $8.36 | 70,807,200 | — | — |
| 1995-08-08 | $8.09 | $8.18 | 58,122,400 | — | — |
| 1995-08-07 | $7.94 | $8.02 | 51,580,000 | — | — |
| 1995-08-04 | $7.75 | $7.84 | 68,723,200 | — | — |
| 1995-08-03 | $7.77 | $7.85 | 117,961,600 | — | — |
| 1995-08-02 | $7.69 | $7.77 | 135,620,800 | — | — |
| 1995-08-01 | $7.91 | $7.99 | 94,556,800 | — | — |
| 1995-07-31 | $8.13 | $8.21 | 64,880,800 | — | — |
| 1995-07-28 | $8.39 | $8.48 | 68,643,200 | — | — |
| 1995-07-27 | $8.59 | $8.68 | 52,663,200 | — | — |
| 1995-07-26 | $8.52 | $8.60 | 89,991,200 | — | — |
| 1995-07-25 | $8.63 | $8.71 | 140,957,600 | — | — |
| 1995-07-24 | $8.41 | $8.49 | 122,608,000 | — | — |
| 1995-07-21 | $7.87 | $7.95 | 152,450,400 | — | — |
| 1995-07-20 | $8.06 | $8.15 | 199,928,000 | — | — |
| 1995-07-19 | $8.16 | $8.24 | 447,652,000 | — | — |
| 1995-07-18 | $9.16 | $9.25 | 137,435,200 | — | — |
| 1995-07-17 | $9.55 | $9.65 | 139,681,600 | — | — |
| 1995-07-14 | $9.44 | $9.54 | 87,835,200 | — | — |
| 1995-07-13 | $9.20 | $9.30 | 117,482,400 | — | — |
| 1995-07-12 | $9.03 | $9.13 | 84,791,200 | — | — |
| 1995-07-11 | $8.61 | $8.70 | 51,932,800 | — | — |
| 1995-07-10 | $8.78 | $8.87 | 83,404,000 | — | — |
| 1995-07-07 | $8.53 | $8.62 | 78,961,600 | — | — |
| 1995-07-06 | $8.18 | $8.26 | 52,177,600 | — | — |
| 1995-07-05 | $7.97 | $8.05 | 46,887,200 | — | — |
| 1995-07-03 | $7.91 | $8.00 | 13,020,800 | — | — |
| 1995-06-30 | $7.91 | $8.00 | 41,468,800 | — | — |
| 1995-06-29 | $7.98 | $8.06 | 60,702,400 | — | — |
| 1995-06-28 | $7.89 | $7.97 | 112,888,000 | — | — |
| 1995-06-27 | $7.83 | $7.91 | 92,004,800 | — | — |
| 1995-06-26 | $8.13 | $8.21 | 57,357,600 | — | — |
| 1995-06-23 | $8.20 | $8.29 | 52,727,200 | — | — |
| 1995-06-22 | $8.17 | $8.26 | 70,946,400 | — | — |
| 1995-06-21 | $7.96 | $8.04 | 119,708,800 | — | — |
| 1995-06-20 | $8.13 | $8.21 | 141,030,400 | — | — |
| 1995-06-19 | $7.72 | $7.80 | 127,876,000 | — | — |
| 1995-06-16 | $7.26 | $7.33 | 122,411,200 | — | — |
| 1995-06-15 | $7.20 | $7.27 | 91,027,200 | — | — |
| 1995-06-14 | $7.03 | $7.10 | 97,881,600 | — | — |
| 1995-06-13 | $6.94 | $7.01 | 107,860,800 | — | — |
| 1995-06-12 | $6.97 | $7.05 | 64,686,400 | — | — |
| 1995-06-09 | $7.05 | $7.12 | 54,803,200 | — | — |
| 1995-06-08 | $7.11 | $7.19 | 44,441,600 | — | — |
| 1995-06-07 | $7.07 | $7.14 | 117,452,800 | — | — |
| 1995-06-06 | $7.02 | $7.10 | 96,516,800 | — | — |
| 1995-06-05 | $7.23 | $7.31 | 77,616,000 | — | — |
| 1995-06-02 | $7.28 | $7.36 | 120,323,200 | — | — |
| 1995-06-01 | $7.17 | $7.25 | 117,364,800 | — | — |
| 1995-05-31 | $7.02 | $7.09 | 163,680,000 | — | — |
| 1995-05-30 | $6.91 | $6.98 | 242,369,600 | — | — |
| 1995-05-26 | $7.24 | $7.32 | 57,699,200 | — | — |
| 1995-05-25 | $7.34 | $7.42 | 85,121,600 | — | — |
| 1995-05-24 | $7.27 | $7.34 | 139,008,000 | — | — |
| 1995-05-23 | $7.28 | $7.36 | 122,224,000 | — | — |
| 1995-05-22 | $7.13 | $7.20 | 103,174,400 | — | — |
| 1995-05-19 | $6.96 | $7.03 | 146,268,800 | — | — |
| 1995-05-18 | $6.92 | $6.99 | 170,598,400 | — | — |
| 1995-05-17 | $6.92 | $6.99 | 103,816,000 | — | — |
| 1995-05-16 | $6.80 | $6.88 | 83,606,400 | — | — |
| 1995-05-15 | $6.77 | $6.84 | 72,540,800 | — | — |
| 1995-05-12 | $6.79 | $6.86 | 78,270,400 | — | — |
| 1995-05-11 | $6.83 | $6.90 | 115,512,000 | — | — |
| 1995-05-10 | $6.80 | $6.87 | 141,251,200 | — | — |
| 1995-05-09 | $6.95 | $7.03 | 138,131,200 | — | — |
| 1995-05-08 | $6.98 | $7.05 | 117,291,200 | — | — |
| 1995-05-05 | $6.79 | $6.86 | 143,638,400 | — | — |
| 1995-05-04 | $6.87 | $6.94 | 176,945,600 | — | — |
| 1995-05-03 | $6.71 | $6.78 | 89,808,000 | — | — |
| 1995-05-02 | $6.50 | $6.57 | 115,572,800 | — | — |
| 1995-05-01 | $6.51 | $6.58 | 115,844,800 | — | — |
| 1995-04-28 | $6.40 | $6.46 | 132,334,400 | — | — |
| 1995-04-27 | $6.29 | $6.35 | 91,153,600 | — | — |
| 1995-04-26 | $6.23 | $6.29 | 96,080,000 | — | — |
| 1995-04-25 | $6.14 | $6.20 | 128,708,800 | — | — |
| 1995-04-24 | $6.03 | $6.09 | 96,052,800 | — | — |
| 1995-04-21 | $5.80 | $5.86 | 87,787,200 | — | — |
| 1995-04-20 | $5.81 | $5.87 | 79,468,800 | — | — |
| 1995-04-19 | $5.83 | $5.89 | 95,795,200 | — | — |
| 1995-04-18 | $5.89 | $5.95 | 168,217,600 | — | — |
| 1995-04-17 | $5.88 | $5.93 | 156,675,200 | — | — |
| 1995-04-13 | $5.94 | $6.00 | 115,472,000 | — | — |
| 1995-04-12 | $5.73 | $5.79 | 83,680,000 | — | — |
| 1995-04-11 | $5.70 | $5.76 | 173,561,600 | — | — |
| 1995-04-10 | $5.53 | $5.59 | 79,411,200 | — | — |
| 1995-04-07 | $5.45 | $5.50 | 85,091,200 | — | — |
| 1995-04-06 | $5.34 | $5.40 | 79,091,200 | — | — |
| 1995-04-05 | $5.41 | $5.47 | 119,211,200 | — | — |
| 1995-04-04 | $5.41 | $5.46 | 100,321,600 | — | — |
| 1995-04-03 | $5.53 | $5.59 | 94,400,000 | — | — |
| 1995-03-31 | $5.30 | $5.36 | 150,662,400 | — | — |
| 1995-03-30 | $5.34 | $5.39 | 164,172,800 | — | — |
| 1995-03-29 | $5.44 | $5.49 | 160,102,400 | — | — |
| 1995-03-28 | $5.53 | $5.59 | 94,750,400 | — | — |
| 1995-03-27 | $5.47 | $5.52 | 67,161,600 | — | — |
| 1995-03-24 | $5.38 | $5.44 | 98,563,200 | — | — |
| 1995-03-23 | $5.34 | $5.39 | 110,006,400 | — | — |
| 1995-03-22 | $5.27 | $5.32 | 69,624,000 | — | — |
| 1995-03-21 | $5.20 | $5.25 | 83,536,000 | — | — |
| 1995-03-20 | $5.21 | $5.26 | 66,764,800 | — | — |
| 1995-03-17 | $5.06 | $5.10 | 38,120,000 | — | — |
| 1995-03-16 | $5.09 | $5.14 | 34,500,800 | — | — |
| 1995-03-15 | $5.12 | $5.17 | 34,435,200 | — | — |
| 1995-03-14 | $5.15 | $5.20 | 66,921,600 | — | — |
| 1995-03-13 | $5.09 | $5.14 | 73,267,200 | — | — |
| 1995-03-10 | $5.03 | $5.08 | 57,476,800 | — | — |
| 1995-03-09 | $5.01 | $5.06 | 84,761,600 | — | — |
| 1995-03-08 | $4.98 | $5.03 | 85,804,800 | — | — |
| 1995-03-07 | $5.02 | $5.07 | 85,563,200 | — | — |
| 1995-03-06 | $5.14 | $5.19 | 80,664,000 | — | — |
| 1995-03-03 | $5.12 | $5.17 | 140,860,800 | — | — |
| 1995-03-02 | $4.94 | $4.98 | 39,121,600 | — | — |
| 1995-03-01 | $4.92 | $4.97 | 65,336,000 | — | — |
| 1995-02-28 | $4.98 | $5.03 | 54,179,200 | — | — |
| 1995-02-27 | $4.89 | $4.94 | 51,545,600 | — | — |
| 1995-02-24 | $4.91 | $4.95 | 78,345,600 | — | — |
| 1995-02-23 | $4.88 | $4.93 | 87,577,600 | — | — |
| 1995-02-22 | $4.98 | $5.03 | 44,088,000 | — | — |
| 1995-02-21 | $4.94 | $4.99 | 67,569,600 | — | — |
| 1995-02-17 | $4.93 | $4.97 | 80,916,800 | — | — |
| 1995-02-16 | $4.99 | $5.04 | 94,993,600 | — | — |
| 1995-02-15 | $4.98 | $5.03 | 113,956,800 | — | — |
| 1995-02-14 | $4.91 | $4.95 | 68,824,000 | — | — |
| 1995-02-13 | $4.82 | $4.87 | 53,864,000 | — | — |
| 1995-02-10 | $4.84 | $4.88 | 88,566,400 | — | — |
| 1995-02-09 | $4.84 | $4.89 | 126,497,600 | — | — |
| 1995-02-08 | $4.79 | $4.84 | 135,900,800 | — | — |
| 1995-02-07 | $4.56 | $4.61 | 44,675,200 | — | — |
| 1995-02-06 | $4.60 | $4.65 | 56,099,200 | — | — |
| 1995-02-03 | $4.59 | $4.64 | 142,459,200 | — | — |
| 1995-02-02 | $4.51 | $4.56 | 88,065,600 | — | — |
| 1995-02-01 | $4.41 | $4.46 | 75,233,600 | — | — |
| 1995-01-31 | $4.34 | $4.38 | 84,265,600 | — | — |
| 1995-01-30 | $4.38 | $4.42 | 65,137,600 | — | — |
| 1995-01-27 | $4.44 | $4.48 | 80,027,200 | — | — |
| 1995-01-26 | $4.40 | $4.45 | 78,633,600 | — | — |
| 1995-01-25 | $4.43 | $4.47 | 152,656,000 | — | — |
| 1995-01-24 | $4.47 | $4.51 | 110,656,000 | — | — |
| 1995-01-23 | $4.40 | $4.44 | 105,260,800 | — | — |
| 1995-01-20 | $4.30 | $4.34 | 146,233,600 | — | — |
| 1995-01-19 | $4.42 | $4.46 | 146,992,000 | — | — |
| 1995-01-18 | $4.34 | $4.37 | 189,520,000 | — | — |
| 1995-01-17 | $4.19 | $4.22 | 118,696,000 | — | — |
| 1995-01-16 | $4.26 | $4.30 | 59,564,800 | — | — |
| 1995-01-13 | $4.26 | $4.30 | 126,689,600 | — | — |
| 1995-01-12 | $4.20 | $4.23 | 85,384,000 | — | — |
| 1995-01-11 | $4.14 | $4.18 | 58,468,800 | — | — |
| 1995-01-10 | $4.16 | $4.20 | 109,320,000 | — | — |
| 1995-01-09 | $4.13 | $4.16 | 75,056,000 | — | — |
| 1995-01-06 | $4.06 | $4.10 | 56,316,800 | — | — |
| 1995-01-05 | $4.01 | $4.04 | 60,480,000 | — | — |
| 1995-01-04 | $3.98 | $4.01 | 41,865,600 | — | — |
| 1995-01-03 | $3.98 | $4.02 | 41,721,600 | — | — |