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
- 1991-12-04 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 | $9.25 | $9.31 | 25,100 | — | — |
| 1995-12-28 | $8.75 | $8.80 | 101,000 | — | — |
| 1995-12-27 | $9.00 | $9.05 | 15,900 | — | — |
| 1995-12-26 | $9.00 | $9.05 | 18,900 | — | — |
| 1995-12-22 | $9.00 | $9.05 | 3,700 | — | — |
| 1995-12-21 | $9.13 | $9.18 | 4,200 | — | — |
| 1995-12-20 | $8.75 | $8.80 | 6,600 | — | — |
| 1995-12-19 | $9.00 | $9.05 | 14,200 | — | — |
| 1995-12-18 | $8.75 | $8.80 | 7,300 | — | — |
| 1995-12-15 | $8.75 | $8.80 | 33,900 | — | — |
| 1995-12-14 | $8.75 | $8.80 | 8,900 | — | — |
| 1995-12-13 | $9.25 | $9.31 | 11,000 | — | — |
| 1995-12-12 | $9.25 | $9.31 | 7,300 | — | — |
| 1995-12-11 | $8.75 | $8.80 | 15,600 | — | — |
| 1995-12-08 | $9.25 | $9.31 | 9,300 | — | — |
| 1995-12-07 | $9.00 | $9.05 | 41,900 | — | — |
| 1995-12-06 | $8.75 | $8.80 | 10,500 | — | — |
| 1995-12-05 | $9.00 | $9.05 | 12,000 | — | — |
| 1995-12-04 | $8.75 | $8.80 | 6,300 | — | — |
| 1995-12-01 | $8.75 | $8.80 | 1,000 | — | — |
| 1995-11-30 | $8.75 | $8.80 | 47,300 | — | — |
| 1995-11-29 | $9.00 | $9.05 | 30,200 | — | — |
| 1995-11-28 | $9.00 | $9.05 | 1,600 | — | — |
| 1995-11-27 | $9.38 | $9.43 | 500 | — | — |
| 1995-11-24 | $9.00 | $9.05 | 300 | — | — |
| 1995-11-22 | $9.13 | $9.18 | 11,300 | — | — |
| 1995-11-21 | $9.00 | $9.05 | 52,000 | — | — |
| 1995-11-20 | $9.00 | $9.05 | 15,100 | — | — |
| 1995-11-17 | $9.00 | $9.05 | 15,100 | — | — |
| 1995-11-16 | $9.75 | $9.81 | 13,400 | — | — |
| 1995-11-15 | $9.75 | $9.81 | 16,400 | — | — |
| 1995-11-14 | $9.25 | $9.31 | 9,500 | — | — |
| 1995-11-13 | $10.00 | $10.06 | 100 | — | — |
| 1995-11-10 | $9.69 | $9.75 | 12,900 | — | — |
| 1995-11-09 | $9.75 | $9.81 | 3,800 | — | — |
| 1995-11-08 | $10.13 | $10.19 | 46,400 | — | — |
| 1995-11-07 | $9.75 | $9.81 | 15,400 | — | — |
| 1995-11-06 | $10.00 | $10.06 | 8,100 | — | — |
| 1995-11-03 | $10.75 | $10.82 | 4,200 | — | — |
| 1995-11-02 | $10.13 | $10.19 | 9,600 | — | — |
| 1995-11-01 | $10.00 | $10.06 | 1,600 | — | — |
| 1995-10-31 | $10.50 | $10.56 | 1,700 | — | — |
| 1995-10-30 | $10.75 | $10.82 | 17,400 | — | — |
| 1995-10-27 | $10.25 | $10.31 | 2,600 | — | — |
| 1995-10-26 | $10.50 | $10.56 | 35,100 | — | — |
| 1995-10-25 | $10.75 | $10.82 | 9,200 | — | — |
| 1995-10-24 | $11.00 | $11.07 | 56,700 | — | — |
| 1995-10-23 | $10.25 | $10.31 | 4,400 | — | — |
| 1995-10-20 | $10.38 | $10.44 | 700 | — | — |
| 1995-10-19 | $10.25 | $10.31 | 32,200 | — | — |
| 1995-10-18 | $10.50 | $10.56 | 12,400 | — | — |
| 1995-10-17 | $10.38 | $10.44 | 23,700 | — | — |
| 1995-10-16 | $10.75 | $10.82 | 56,100 | — | — |
| 1995-10-13 | $10.25 | $10.31 | 27,600 | — | — |
| 1995-10-12 | $10.00 | $10.06 | 81,500 | — | — |
| 1995-10-11 | $9.50 | $9.56 | 90,900 | — | — |
| 1995-10-10 | $9.00 | $9.05 | 11,400 | — | — |
| 1995-10-09 | $9.25 | $9.31 | 900 | — | — |
| 1995-10-06 | $9.00 | $9.05 | 2,600 | — | — |
| 1995-10-05 | $8.75 | $8.80 | 3,700 | — | — |
| 1995-10-04 | $9.00 | $9.05 | 53,400 | — | — |
| 1995-10-03 | $9.50 | $9.56 | 9,800 | — | — |
| 1995-10-02 | $9.38 | $9.43 | 78,000 | — | — |
| 1995-09-29 | $9.00 | $9.05 | 12,300 | — | — |
| 1995-09-28 | $9.25 | $9.31 | 10,100 | — | — |
| 1995-09-27 | $9.75 | $9.81 | 1,800 | — | — |
| 1995-09-26 | $9.38 | $9.43 | 10,700 | — | — |
| 1995-09-25 | $10.00 | $10.06 | 100 | — | — |
| 1995-09-22 | $10.00 | $10.06 | 4,400 | — | — |
| 1995-09-21 | $9.75 | $9.81 | 15,500 | — | — |
| 1995-09-20 | $10.00 | $10.06 | 20,000 | — | — |
| 1995-09-19 | $9.75 | $9.81 | 5,800 | — | — |
| 1995-09-18 | $10.00 | $10.06 | 32,800 | — | — |
| 1995-09-15 | $10.00 | $10.06 | 2,700 | — | — |
| 1995-09-14 | $10.00 | $10.06 | 12,700 | — | — |
| 1995-09-13 | $9.75 | $9.81 | 41,200 | — | — |
| 1995-09-12 | $10.25 | $10.31 | 41,300 | — | — |
| 1995-09-11 | $9.75 | $9.81 | 9,300 | — | — |
| 1995-09-08 | $9.00 | $9.05 | 3,300 | — | — |
| 1995-09-07 | $9.00 | $9.05 | 1,800 | — | — |
| 1995-09-06 | $9.00 | $9.05 | 1,000 | — | — |
| 1995-09-05 | $9.00 | $9.05 | 1,700 | — | — |
| 1995-09-01 | $9.38 | $9.43 | 0 | — | — |
| 1995-08-31 | $9.38 | $9.43 | 1,800 | — | — |
| 1995-08-30 | $9.00 | $9.05 | 9,700 | — | — |
| 1995-08-29 | $9.38 | $9.43 | 2,900 | — | — |
| 1995-08-28 | $9.75 | $9.81 | 13,400 | — | — |
| 1995-08-25 | $9.50 | $9.56 | 10,000 | — | — |
| 1995-08-24 | $9.00 | $9.05 | 18,200 | — | — |
| 1995-08-23 | $9.00 | $9.05 | 1,100 | — | — |
| 1995-08-22 | $8.75 | $8.80 | 14,600 | — | — |
| 1995-08-21 | $9.00 | $9.05 | 200 | — | — |
| 1995-08-18 | $9.13 | $9.18 | 10,500 | — | — |
| 1995-08-17 | $9.13 | $9.18 | 18,400 | — | — |
| 1995-08-16 | $8.75 | $8.80 | 400 | — | — |
| 1995-08-15 | $8.75 | $8.80 | 600 | — | — |
| 1995-08-14 | $8.50 | $8.55 | 13,600 | — | — |
| 1995-08-11 | $8.75 | $8.80 | 800 | — | — |
| 1995-08-10 | $8.50 | $8.55 | 5,600 | — | — |
| 1995-08-09 | $8.25 | $8.30 | 0 | — | — |
| 1995-08-08 | $8.25 | $8.30 | 300 | — | — |
| 1995-08-07 | $8.25 | $8.30 | 1,000 | — | — |
| 1995-08-04 | $8.25 | $8.30 | 1,200 | — | — |
| 1995-08-03 | $8.25 | $8.30 | 3,900 | — | — |
| 1995-08-02 | $8.25 | $8.30 | 13,500 | — | — |
| 1995-08-01 | $8.75 | $8.80 | 21,700 | — | — |
| 1995-07-31 | $9.00 | $9.05 | 600 | — | — |
| 1995-07-28 | $9.00 | $9.05 | 3,100 | — | — |
| 1995-07-27 | $9.25 | $9.31 | 3,600 | — | — |
| 1995-07-26 | $9.00 | $9.05 | 6,300 | — | — |
| 1995-07-25 | $9.50 | $9.56 | 8,700 | — | — |
| 1995-07-24 | $9.50 | $9.56 | 1,200 | — | — |
| 1995-07-21 | $9.38 | $9.43 | 1,900 | — | — |
| 1995-07-20 | $9.50 | $9.56 | 3,000 | — | — |
| 1995-07-19 | $8.88 | $8.93 | 2,100 | — | — |
| 1995-07-18 | $9.25 | $9.31 | 6,700 | — | — |
| 1995-07-17 | $9.50 | $9.56 | 11,300 | — | — |
| 1995-07-14 | $9.75 | $9.81 | 7,800 | — | — |
| 1995-07-13 | $10.00 | $10.06 | 9,200 | — | — |
| 1995-07-12 | $10.25 | $10.31 | 16,800 | — | — |
| 1995-07-11 | $10.25 | $10.31 | 48,100 | — | — |
| 1995-07-10 | $10.00 | $10.06 | 7,000 | — | — |
| 1995-07-07 | $10.00 | $10.06 | 6,800 | — | — |
| 1995-07-06 | $10.50 | $10.56 | 10,500 | — | — |
| 1995-07-05 | $10.00 | $10.06 | 35,000 | — | — |
| 1995-07-03 | $10.13 | $10.19 | 2,000 | — | — |
| 1995-06-30 | $10.25 | $10.31 | 22,600 | — | — |
| 1995-06-29 | $9.75 | $9.81 | 38,400 | — | — |
| 1995-06-28 | $10.25 | $10.31 | 55,100 | — | — |
| 1995-06-27 | $9.25 | $9.31 | 13,100 | — | — |
| 1995-06-26 | $9.38 | $9.43 | 52,600 | — | — |
| 1995-06-23 | $9.19 | $9.24 | 10,700 | — | — |
| 1995-06-22 | $9.31 | $9.37 | 77,300 | — | — |
| 1995-06-21 | $9.00 | $9.05 | 20,200 | — | — |
| 1995-06-20 | $9.25 | $9.31 | 2,800 | — | — |
| 1995-06-19 | $9.00 | $9.05 | 7,000 | — | — |
| 1995-06-16 | $9.50 | $9.56 | 4,600 | — | — |
| 1995-06-15 | $9.00 | $9.05 | 16,000 | — | — |
| 1995-06-14 | $9.50 | $9.56 | 7,300 | — | — |
| 1995-06-13 | $9.25 | $9.31 | 64,900 | — | — |
| 1995-06-12 | $9.50 | $9.56 | 700 | — | — |
| 1995-06-09 | $9.50 | $9.56 | 9,600 | — | — |
| 1995-06-08 | $9.50 | $9.56 | 3,800 | — | — |
| 1995-06-07 | $9.50 | $9.56 | 21,300 | — | — |
| 1995-06-06 | $9.38 | $9.43 | 13,000 | — | — |
| 1995-06-05 | $9.31 | $9.37 | 2,700 | — | — |
| 1995-06-02 | $9.13 | $9.18 | 7,700 | — | — |
| 1995-06-01 | $9.00 | $9.05 | 11,000 | — | — |
| 1995-05-31 | $9.25 | $9.31 | 19,300 | — | — |
| 1995-05-30 | $9.25 | $9.31 | 16,400 | — | — |
| 1995-05-26 | $9.50 | $9.56 | 4,700 | — | — |
| 1995-05-25 | $10.00 | $10.06 | 800 | — | — |
| 1995-05-24 | $9.75 | $9.81 | 10,100 | — | — |
| 1995-05-23 | $9.50 | $9.56 | 7,600 | — | — |
| 1995-05-22 | $9.63 | $9.68 | 2,200 | — | — |
| 1995-05-19 | $9.63 | $9.68 | 23,500 | — | — |
| 1995-05-18 | $10.25 | $10.31 | 12,800 | — | — |
| 1995-05-17 | $9.50 | $9.56 | 7,200 | — | — |
| 1995-05-16 | $10.00 | $10.06 | 8,900 | — | — |
| 1995-05-15 | $9.50 | $9.56 | 7,600 | — | — |
| 1995-05-12 | $9.50 | $9.56 | 10,200 | — | — |
| 1995-05-11 | $10.25 | $10.31 | 6,000 | — | — |
| 1995-05-10 | $9.63 | $9.68 | 8,600 | — | — |
| 1995-05-09 | $10.00 | $10.06 | 33,900 | — | — |
| 1995-05-08 | $10.25 | $10.31 | 9,200 | — | — |
| 1995-05-05 | $9.88 | $9.93 | 60,300 | — | — |
| 1995-05-04 | $9.88 | $9.93 | 53,800 | — | — |
| 1995-05-03 | $10.00 | $10.06 | 112,400 | — | — |
| 1995-05-02 | $10.50 | $10.56 | 115,500 | — | — |
| 1995-05-01 | $9.63 | $9.68 | 171,500 | — | — |
| 1995-04-28 | $9.63 | $9.68 | 236,900 | — | — |
| 1995-04-27 | $9.00 | $9.05 | 49,300 | — | — |
| 1995-04-26 | $8.50 | $8.55 | 181,000 | — | — |
| 1995-04-25 | $7.50 | $7.55 | 95,200 | — | — |
| 1995-04-24 | $7.00 | $7.04 | 7,400 | — | — |
| 1995-04-21 | $6.88 | $6.92 | 11,200 | — | — |
| 1995-04-20 | $7.25 | $7.29 | 39,000 | — | — |
| 1995-04-19 | $7.00 | $7.04 | 35,800 | — | — |
| 1995-04-18 | $6.75 | $6.79 | 3,400 | — | — |
| 1995-04-17 | $6.88 | $6.92 | 16,500 | — | — |
| 1995-04-13 | $7.13 | $7.17 | 3,900 | — | — |
| 1995-04-12 | $7.00 | $7.04 | 18,100 | — | — |
| 1995-04-11 | $7.00 | $7.04 | 36,900 | — | — |
| 1995-04-10 | $7.00 | $7.04 | 10,600 | — | — |
| 1995-04-07 | $6.75 | $6.79 | 8,900 | — | — |
| 1995-04-06 | $6.75 | $6.79 | 112,900 | — | — |
| 1995-04-05 | $6.88 | $6.92 | 12,500 | — | — |
| 1995-04-04 | $7.50 | $7.55 | 0 | — | — |
| 1995-04-03 | $7.50 | $7.55 | 1,100 | — | — |
| 1995-03-31 | $7.69 | $7.73 | 23,300 | — | — |
| 1995-03-30 | $7.38 | $7.42 | 7,300 | — | — |
| 1995-03-29 | $7.50 | $7.55 | 2,500 | — | — |
| 1995-03-28 | $7.00 | $7.04 | 34,800 | — | — |
| 1995-03-27 | $7.75 | $7.80 | 800 | — | — |
| 1995-03-24 | $7.63 | $7.67 | 11,000 | — | — |
| 1995-03-23 | $7.50 | $7.55 | 18,300 | — | — |
| 1995-03-22 | $7.75 | $7.80 | 13,600 | — | — |
| 1995-03-21 | $8.00 | $8.05 | 1,600 | — | — |
| 1995-03-20 | $8.00 | $8.05 | 12,300 | — | — |
| 1995-03-17 | $8.00 | $8.05 | 21,500 | — | — |
| 1995-03-16 | $8.00 | $8.05 | 2,900 | — | — |
| 1995-03-15 | $8.00 | $8.05 | 16,700 | — | — |
| 1995-03-14 | $8.00 | $8.05 | 37,800 | — | — |
| 1995-03-13 | $8.50 | $8.55 | 8,100 | — | — |
| 1995-03-10 | $7.75 | $7.80 | 1,200 | — | — |
| 1995-03-09 | $8.00 | $8.05 | 19,500 | — | — |
| 1995-03-08 | $7.63 | $7.67 | 14,400 | — | — |
| 1995-03-07 | $7.50 | $7.55 | 13,200 | — | — |
| 1995-03-06 | $8.00 | $8.05 | 28,600 | — | — |
| 1995-03-03 | $8.75 | $8.80 | 7,500 | — | — |
| 1995-03-02 | $8.75 | $8.80 | 26,500 | — | — |
| 1995-03-01 | $8.50 | $8.55 | 80,700 | — | — |
| 1995-02-28 | $9.25 | $9.31 | 53,500 | — | — |
| 1995-02-27 | $8.88 | $8.93 | 115,200 | — | — |
| 1995-02-24 | $8.50 | $8.55 | 40,900 | — | — |
| 1995-02-23 | $8.25 | $8.30 | 30,900 | — | — |
| 1995-02-22 | $8.25 | $8.30 | 29,900 | — | — |
| 1995-02-21 | $8.25 | $8.30 | 85,800 | — | — |
| 1995-02-17 | $8.13 | $8.17 | 20,000 | — | — |
| 1995-02-16 | $8.50 | $8.55 | 28,300 | — | — |
| 1995-02-15 | $8.00 | $8.05 | 76,300 | — | — |
| 1995-02-14 | $8.13 | $8.17 | 93,900 | — | — |
| 1995-02-13 | $8.00 | $8.05 | 17,600 | — | — |
| 1995-02-10 | $8.25 | $8.30 | 40,200 | — | — |
| 1995-02-09 | $8.00 | $8.05 | 51,400 | — | — |
| 1995-02-08 | $7.75 | $7.80 | 70,500 | — | — |
| 1995-02-07 | $7.38 | $7.42 | 20,700 | — | — |
| 1995-02-06 | $7.75 | $7.80 | 14,200 | — | — |
| 1995-02-03 | $7.25 | $7.29 | 27,500 | — | — |
| 1995-02-02 | $7.50 | $7.55 | 7,200 | — | — |
| 1995-02-01 | $7.50 | $7.55 | 10,100 | — | — |
| 1995-01-31 | $7.50 | $7.55 | 82,500 | — | — |
| 1995-01-30 | $7.50 | $7.55 | 61,600 | — | — |
| 1995-01-27 | $6.75 | $6.79 | 35,500 | — | — |
| 1995-01-26 | $6.50 | $6.54 | 55,000 | — | — |
| 1995-01-25 | $6.25 | $6.29 | 2,800 | — | — |
| 1995-01-24 | $6.50 | $6.54 | 44,900 | — | — |
| 1995-01-23 | $6.75 | $6.79 | 8,000 | — | — |
| 1995-01-20 | $6.50 | $6.54 | 119,500 | — | — |
| 1995-01-19 | $6.75 | $6.79 | 1,100 | — | — |
| 1995-01-18 | $6.75 | $6.79 | 137,700 | — | — |
| 1995-01-17 | $6.75 | $6.79 | 8,100 | — | — |
| 1995-01-16 | $6.75 | $6.79 | 31,400 | — | — |
| 1995-01-13 | $6.50 | $6.54 | 58,200 | — | — |
| 1995-01-12 | $6.75 | $6.79 | 63,200 | — | — |
| 1995-01-11 | $6.75 | $6.79 | 238,700 | — | — |
| 1995-01-10 | $6.00 | $6.04 | 6,800 | — | — |
| 1995-01-09 | $6.00 | $6.04 | 22,200 | — | — |
| 1995-01-06 | $5.75 | $5.78 | 64,500 | — | — |
| 1995-01-05 | $6.13 | $6.16 | 97,900 | — | — |
| 1995-01-04 | $5.88 | $5.91 | 32,400 | — | — |
| 1995-01-03 | $5.38 | $5.41 | 50,800 | — | — |