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
- 1991-06-05 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 | $8.41 | $9.34 | 6,160 | — | — |
| 1995-12-28 | $8.41 | $9.34 | 27,170 | — | — |
| 1995-12-27 | $8.18 | $9.09 | 15,730 | — | — |
| 1995-12-26 | $7.84 | $8.71 | 7,150 | — | — |
| 1995-12-22 | $8.07 | $8.96 | 220 | — | — |
| 1995-12-21 | $7.95 | $8.84 | 3,080 | — | — |
| 1995-12-20 | $8.07 | $8.96 | 10,780 | — | — |
| 1995-12-19 | $8.07 | $8.96 | 36,410 | — | — |
| 1995-12-18 | $8.07 | $8.96 | 4,290 | — | — |
| 1995-12-15 | $7.84 | $8.71 | 55,990 | — | — |
| 1995-12-14 | $7.95 | $8.84 | 4,290 | — | — |
| 1995-12-13 | $8.01 | $8.90 | 12,540 | — | — |
| 1995-12-12 | $7.84 | $8.71 | 3,410 | — | — |
| 1995-12-11 | $7.95 | $8.84 | 6,710 | — | — |
| 1995-12-08 | $8.64 | $9.60 | 26,070 | — | — |
| 1995-12-07 | $8.18 | $9.09 | 13,640 | — | — |
| 1995-12-06 | $8.07 | $8.96 | 8,030 | — | — |
| 1995-12-05 | $8.18 | $9.09 | 770 | — | — |
| 1995-12-04 | $8.18 | $9.09 | 5,830 | — | — |
| 1995-12-01 | $8.18 | $9.09 | 19,250 | — | — |
| 1995-11-30 | $8.18 | $9.09 | 5,610 | — | — |
| 1995-11-29 | $7.84 | $8.71 | 21,670 | — | — |
| 1995-11-28 | $8.64 | $9.60 | 9,460 | — | — |
| 1995-11-27 | $9.09 | $10.10 | 10,780 | — | — |
| 1995-11-24 | $9.32 | $10.35 | 330 | — | — |
| 1995-11-22 | $9.09 | $10.10 | 6,490 | — | — |
| 1995-11-21 | $9.55 | $10.61 | 0 | — | — |
| 1995-11-20 | $9.55 | $10.61 | 330 | — | — |
| 1995-11-17 | $9.55 | $10.61 | 18,040 | — | — |
| 1995-11-16 | $8.75 | $9.72 | 0 | — | — |
| 1995-11-15 | $8.75 | $9.72 | 0 | — | — |
| 1995-11-14 | $8.75 | $9.72 | 112,090 | — | — |
| 1995-11-13 | $8.64 | $9.60 | 110 | — | — |
| 1995-11-10 | $9.32 | $10.35 | 440 | — | — |
| 1995-11-09 | $9.32 | $10.35 | 0 | — | — |
| 1995-11-08 | $9.32 | $10.35 | 550 | — | — |
| 1995-11-07 | $8.98 | $9.97 | 1,320 | — | — |
| 1995-11-06 | $9.20 | $10.23 | 41,800 | — | — |
| 1995-11-03 | $9.09 | $10.10 | 0 | — | — |
| 1995-11-02 | $9.09 | $10.10 | 1,980 | — | — |
| 1995-11-01 | $8.64 | $9.60 | 110 | — | — |
| 1995-10-31 | $8.64 | $9.60 | 2,420 | — | — |
| 1995-10-30 | $8.98 | $9.97 | 7,370 | — | — |
| 1995-10-27 | $8.64 | $9.60 | 92,510 | — | — |
| 1995-10-26 | $8.86 | $9.85 | 16,610 | — | — |
| 1995-10-25 | $9.77 | $10.86 | 12,870 | — | — |
| 1995-10-24 | $10.00 | $11.11 | 3,300 | — | — |
| 1995-10-23 | $10.45 | $11.62 | 0 | — | — |
| 1995-10-20 | $10.45 | $11.62 | 220 | — | — |
| 1995-10-19 | $10.23 | $11.36 | 0 | — | — |
| 1995-10-18 | $10.23 | $11.36 | 1,100 | — | — |
| 1995-10-17 | $10.00 | $11.11 | 6,600 | — | — |
| 1995-10-16 | $10.34 | $11.49 | 550 | — | — |
| 1995-10-13 | $10.45 | $11.62 | 660 | — | — |
| 1995-10-12 | $10.23 | $11.36 | 13,200 | — | — |
| 1995-10-11 | $10.23 | $11.36 | 0 | — | — |
| 1995-10-10 | $10.23 | $11.36 | 1,100 | — | — |
| 1995-10-09 | $10.68 | $11.87 | 0 | — | — |
| 1995-10-06 | $10.68 | $11.87 | 1,100 | — | — |
| 1995-10-05 | $10.34 | $11.49 | 4,400 | — | — |
| 1995-10-04 | $10.28 | $11.43 | 0 | — | — |
| 1995-10-03 | $10.28 | $11.43 | 16,390 | — | — |
| 1995-10-02 | $10.68 | $11.87 | 18,150 | — | — |
| 1995-09-29 | $11.14 | $12.37 | 12,320 | — | — |
| 1995-09-28 | $11.14 | $12.37 | 129,800 | — | — |
| 1995-09-27 | $10.91 | $12.12 | 13,310 | — | — |
| 1995-09-26 | $11.36 | $12.63 | 12,980 | — | — |
| 1995-09-25 | $11.14 | $12.37 | 28,600 | — | — |
| 1995-09-22 | $10.45 | $11.62 | 2,640 | — | — |
| 1995-09-21 | $10.45 | $11.62 | 12,100 | — | — |
| 1995-09-20 | $10.45 | $11.62 | 28,710 | — | — |
| 1995-09-19 | $9.32 | $10.35 | 23,870 | — | — |
| 1995-09-18 | $9.32 | $10.35 | 0 | — | — |
| 1995-09-15 | $9.32 | $10.35 | 1,980 | — | — |
| 1995-09-14 | $10.00 | $11.11 | 24,200 | — | — |
| 1995-09-13 | $10.00 | $11.11 | 0 | — | — |
| 1995-09-12 | $10.00 | $11.11 | 1,100 | — | — |
| 1995-09-11 | $10.11 | $11.24 | 1,650 | — | — |
| 1995-09-08 | $10.23 | $11.36 | 6,380 | — | — |
| 1995-09-07 | $9.49 | $10.54 | 139,150 | — | — |
| 1995-09-06 | $10.23 | $11.36 | 2,750 | — | — |
| 1995-09-05 | $10.23 | $11.36 | 8,360 | — | — |
| 1995-09-01 | $10.00 | $11.11 | 330 | — | — |
| 1995-08-31 | $10.00 | $11.11 | 220 | — | — |
| 1995-08-30 | $10.00 | $11.11 | 1,100 | — | — |
| 1995-08-29 | $10.00 | $11.11 | 440 | — | — |
| 1995-08-28 | $9.77 | $10.86 | 3,300 | — | — |
| 1995-08-25 | $10.00 | $11.11 | 10,340 | — | — |
| 1995-08-24 | $10.00 | $11.11 | 550 | — | — |
| 1995-08-23 | $10.00 | $11.11 | 220 | — | — |
| 1995-08-22 | $10.00 | $11.11 | 330 | — | — |
| 1995-08-21 | $10.23 | $11.36 | 3,190 | — | — |
| 1995-08-18 | $10.23 | $11.36 | 17,050 | — | — |
| 1995-08-17 | $10.23 | $11.36 | 220 | — | — |
| 1995-08-16 | $10.23 | $11.36 | 660 | — | — |
| 1995-08-15 | $10.00 | $11.11 | 2,200 | — | — |
| 1995-08-14 | $9.77 | $10.86 | 4,070 | — | — |
| 1995-08-11 | $9.55 | $10.61 | 0 | — | — |
| 1995-08-10 | $9.55 | $10.61 | 39,380 | — | — |
| 1995-08-09 | $9.55 | $10.61 | 27,500 | — | — |
| 1995-08-08 | $9.32 | $10.35 | 47,190 | — | — |
| 1995-08-07 | $9.20 | $10.23 | 440 | — | — |
| 1995-08-04 | $8.98 | $9.97 | 11,440 | — | — |
| 1995-08-03 | $9.32 | $10.35 | 0 | — | — |
| 1995-08-02 | $9.32 | $10.35 | 18,590 | — | — |
| 1995-08-01 | $9.09 | $10.10 | 770 | — | — |
| 1995-07-31 | $9.09 | $10.10 | 7,150 | — | — |
| 1995-07-28 | $8.98 | $9.97 | 40,480 | — | — |
| 1995-07-27 | $8.75 | $9.72 | 32,340 | — | — |
| 1995-07-26 | $8.64 | $9.60 | 276,870 | — | — |
| 1995-07-25 | $8.98 | $9.97 | 19,690 | — | — |
| 1995-07-24 | $8.64 | $9.60 | 61,710 | — | — |
| 1995-07-21 | $8.86 | $9.85 | 55,550 | — | — |
| 1995-07-20 | $9.77 | $10.86 | 0 | — | — |
| 1995-07-19 | $9.77 | $10.86 | 15,510 | — | — |
| 1995-07-18 | $9.77 | $10.86 | 15,400 | — | — |
| 1995-07-17 | $10.23 | $11.36 | 0 | — | — |
| 1995-07-14 | $10.23 | $11.36 | 330 | — | — |
| 1995-07-13 | $9.77 | $10.86 | 0 | — | — |
| 1995-07-12 | $9.77 | $10.86 | 16,940 | — | — |
| 1995-07-11 | $9.77 | $10.86 | 8,800 | — | — |
| 1995-07-10 | $9.77 | $10.86 | 6,710 | — | — |
| 1995-07-07 | $9.77 | $10.86 | 4,620 | — | — |
| 1995-07-06 | $9.77 | $10.86 | 1,210 | — | — |
| 1995-07-05 | $9.77 | $10.86 | 4,180 | — | — |
| 1995-07-03 | $10.23 | $11.36 | 0 | — | — |
| 1995-06-30 | $10.23 | $11.36 | 34,430 | — | — |
| 1995-06-29 | $10.23 | $11.36 | 0 | — | — |
| 1995-06-28 | $10.23 | $11.36 | 70,510 | — | — |
| 1995-06-27 | $10.06 | $11.17 | 25,300 | — | — |
| 1995-06-26 | $9.77 | $10.86 | 6,050 | — | — |
| 1995-06-23 | $9.77 | $10.86 | 440 | — | — |
| 1995-06-22 | $9.77 | $10.86 | 27,830 | — | — |
| 1995-06-21 | $10.00 | $11.11 | 2,310 | — | — |
| 1995-06-20 | $10.00 | $11.11 | 880 | — | — |
| 1995-06-19 | $10.23 | $11.36 | 2,640 | — | — |
| 1995-06-16 | $10.23 | $11.36 | 220 | — | — |
| 1995-06-15 | $10.23 | $11.36 | 4,620 | — | — |
| 1995-06-14 | $10.23 | $11.36 | 220 | — | — |
| 1995-06-13 | $10.23 | $11.36 | 880 | — | — |
| 1995-06-12 | $10.23 | $11.36 | 4,730 | — | — |
| 1995-06-09 | $10.23 | $11.36 | 3,410 | — | — |
| 1995-06-08 | $10.23 | $11.36 | 220 | — | — |
| 1995-06-07 | $9.77 | $10.86 | 770 | — | — |
| 1995-06-06 | $10.00 | $11.11 | 5,060 | — | — |
| 1995-06-05 | $10.23 | $11.36 | 660 | — | — |
| 1995-06-02 | $10.23 | $11.36 | 880 | — | — |
| 1995-06-01 | $10.00 | $11.11 | 3,850 | — | — |
| 1995-05-31 | $10.00 | $11.11 | 4,400 | — | — |
| 1995-05-30 | $10.23 | $11.36 | 6,820 | — | — |
| 1995-05-26 | $10.68 | $11.87 | 550 | — | — |
| 1995-05-25 | $10.68 | $11.87 | 18,700 | — | — |
| 1995-05-24 | $10.57 | $11.74 | 18,810 | — | — |
| 1995-05-23 | $10.68 | $11.87 | 1,870 | — | — |
| 1995-05-22 | $10.68 | $11.87 | 3,520 | — | — |
| 1995-05-19 | $10.23 | $11.36 | 1,320 | — | — |
| 1995-05-18 | $10.45 | $11.62 | 145,970 | — | — |
| 1995-05-17 | $10.45 | $11.62 | 60,720 | — | — |
| 1995-05-16 | $10.68 | $11.87 | 1,320 | — | — |
| 1995-05-15 | $10.68 | $11.87 | 440 | — | — |
| 1995-05-12 | $10.45 | $11.62 | 1,430 | — | — |
| 1995-05-11 | $10.11 | $11.24 | 14,520 | — | — |
| 1995-05-10 | $10.45 | $11.62 | 1,980 | — | — |
| 1995-05-09 | $10.00 | $11.11 | 110 | — | — |
| 1995-05-08 | $10.45 | $11.62 | 0 | — | — |
| 1995-05-05 | $10.45 | $11.62 | 7,590 | — | — |
| 1995-05-04 | $10.23 | $11.36 | 3,080 | — | — |
| 1995-05-03 | $10.68 | $11.87 | 32,120 | — | — |
| 1995-05-02 | $10.45 | $11.62 | 33,000 | — | — |
| 1995-05-01 | $10.97 | $12.18 | 42,460 | — | — |
| 1995-04-28 | $11.02 | $12.25 | 29,920 | — | — |
| 1995-04-27 | $11.25 | $12.50 | 2,860 | — | — |
| 1995-04-26 | $12.05 | $13.38 | 18,700 | — | — |
| 1995-04-25 | $11.48 | $12.75 | 43,230 | — | — |
| 1995-04-24 | $11.25 | $12.50 | 4,510 | — | — |
| 1995-04-21 | $11.14 | $12.37 | 1,430 | — | — |
| 1995-04-20 | $11.14 | $12.37 | 550 | — | — |
| 1995-04-19 | $11.59 | $12.88 | 1,650 | — | — |
| 1995-04-18 | $11.82 | $13.13 | 1,100 | — | — |
| 1995-04-17 | $11.82 | $13.13 | 1,980 | — | — |
| 1995-04-13 | $11.82 | $13.13 | 1,320 | — | — |
| 1995-04-12 | $12.05 | $13.38 | 220 | — | — |
| 1995-04-11 | $12.05 | $13.38 | 4,400 | — | — |
| 1995-04-10 | $12.05 | $13.38 | 16,060 | — | — |
| 1995-04-07 | $12.05 | $13.38 | 1,210 | — | — |
| 1995-04-06 | $11.82 | $13.13 | 2,200 | — | — |
| 1995-04-05 | $12.05 | $13.38 | 660 | — | — |
| 1995-04-04 | $11.59 | $12.88 | 110 | — | — |
| 1995-04-03 | $11.59 | $12.88 | 440 | — | — |
| 1995-03-31 | $12.16 | $13.51 | 9,240 | — | — |
| 1995-03-30 | $12.05 | $13.38 | 19,470 | — | — |
| 1995-03-29 | $12.10 | $13.45 | 36,190 | — | — |
| 1995-03-28 | $11.82 | $13.13 | 7,040 | — | — |
| 1995-03-27 | $11.82 | $13.13 | 46,530 | — | — |
| 1995-03-24 | $11.82 | $13.13 | 8,800 | — | — |
| 1995-03-23 | $11.36 | $12.63 | 2,860 | — | — |
| 1995-03-22 | $11.36 | $12.63 | 550 | — | — |
| 1995-03-21 | $11.36 | $12.63 | 31,240 | — | — |
| 1995-03-20 | $11.93 | $13.26 | 17,490 | — | — |
| 1995-03-17 | $11.82 | $13.13 | 33,220 | — | — |
| 1995-03-16 | $12.05 | $13.38 | 1,100 | — | — |
| 1995-03-15 | $12.05 | $13.38 | 1,760 | — | — |
| 1995-03-14 | $11.59 | $12.88 | 880 | — | — |
| 1995-03-13 | $12.05 | $13.38 | 22,880 | — | — |
| 1995-03-10 | $11.93 | $13.26 | 0 | — | — |
| 1995-03-09 | $11.93 | $13.26 | 78,980 | — | — |
| 1995-03-08 | $11.82 | $13.13 | 16,940 | — | — |
| 1995-03-07 | $11.82 | $13.13 | 87,230 | — | — |
| 1995-03-06 | $11.36 | $12.63 | 550 | — | — |
| 1995-03-03 | $11.36 | $12.63 | 770 | — | — |
| 1995-03-02 | $11.70 | $13.01 | 770 | — | — |
| 1995-03-01 | $12.05 | $13.38 | 25,740 | — | — |
| 1995-02-28 | $11.70 | $13.01 | 13,750 | — | — |
| 1995-02-27 | $11.70 | $13.01 | 3,190 | — | — |
| 1995-02-24 | $11.70 | $13.01 | 2,420 | — | — |
| 1995-02-23 | $11.70 | $13.01 | 110 | — | — |
| 1995-02-22 | $11.59 | $12.88 | 1,430 | — | — |
| 1995-02-21 | $11.70 | $13.01 | 14,300 | — | — |
| 1995-02-17 | $11.48 | $12.75 | 2,310 | — | — |
| 1995-02-16 | $11.70 | $13.01 | 5,940 | — | — |
| 1995-02-15 | $11.59 | $12.88 | 10,230 | — | — |
| 1995-02-14 | $11.48 | $12.75 | 136,620 | — | — |
| 1995-02-13 | $11.48 | $12.75 | 550 | — | — |
| 1995-02-10 | $11.14 | $12.37 | 0 | — | — |
| 1995-02-09 | $11.14 | $12.37 | 24,200 | — | — |
| 1995-02-08 | $11.36 | $12.63 | 3,410 | — | — |
| 1995-02-07 | $11.36 | $12.63 | 22,880 | — | — |
| 1995-02-06 | $11.70 | $13.01 | 211,420 | — | — |
| 1995-02-03 | $11.48 | $12.75 | 2,750 | — | — |
| 1995-02-02 | $11.36 | $12.63 | 3,190 | — | — |
| 1995-02-01 | $11.59 | $12.88 | 24,750 | — | — |
| 1995-01-31 | $11.14 | $12.37 | 1,650 | — | — |
| 1995-01-30 | $11.14 | $12.37 | 62,700 | — | — |
| 1995-01-27 | $11.25 | $12.50 | 3,520 | — | — |
| 1995-01-26 | $10.97 | $12.18 | 660 | — | — |
| 1995-01-25 | $11.14 | $12.37 | 220 | — | — |
| 1995-01-24 | $11.59 | $12.88 | 550 | — | — |
| 1995-01-23 | $11.14 | $12.37 | 0 | — | — |
| 1995-01-20 | $11.14 | $12.37 | 2,310 | — | — |
| 1995-01-19 | $11.14 | $12.37 | 0 | — | — |
| 1995-01-18 | $11.14 | $12.37 | 3,300 | — | — |
| 1995-01-17 | $10.91 | $12.12 | 3,850 | — | — |
| 1995-01-16 | $11.02 | $12.25 | 18,590 | — | — |
| 1995-01-13 | $11.36 | $12.63 | 8,580 | — | — |
| 1995-01-12 | $11.36 | $12.63 | 6,930 | — | — |
| 1995-01-11 | $11.36 | $12.63 | 880 | — | — |
| 1995-01-10 | $11.02 | $12.25 | 1,980 | — | — |
| 1995-01-09 | $11.14 | $12.37 | 28,380 | — | — |
| 1995-01-06 | $10.68 | $11.87 | 22,550 | — | — |
| 1995-01-05 | $10.23 | $11.36 | 660 | — | — |
| 1995-01-04 | $10.45 | $11.62 | 2,640 | — | — |
| 1995-01-03 | $10.68 | $11.87 | 7,260 | — | — |