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
- 1989-11-09 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 | $8.16 | $8.16 | 1,890,400 | — | — |
| 1995-12-28 | $7.81 | $7.81 | 1,356,400 | — | — |
| 1995-12-27 | $7.81 | $7.81 | 677,200 | — | — |
| 1995-12-26 | $7.97 | $7.97 | 1,748,000 | — | — |
| 1995-12-22 | $7.63 | $7.63 | 3,270,800 | — | — |
| 1995-12-21 | $7.56 | $7.56 | 5,544,800 | — | — |
| 1995-12-20 | $7.63 | $7.63 | 2,149,600 | — | — |
| 1995-12-19 | $7.34 | $7.34 | 2,783,600 | — | — |
| 1995-12-18 | $7.09 | $7.09 | 3,486,800 | — | — |
| 1995-12-15 | $7.56 | $7.56 | 1,453,200 | — | — |
| 1995-12-14 | $7.50 | $7.50 | 2,660,400 | — | — |
| 1995-12-13 | $7.66 | $7.66 | 1,214,000 | — | — |
| 1995-12-12 | $7.72 | $7.72 | 2,767,600 | — | — |
| 1995-12-11 | $7.81 | $7.81 | 2,752,400 | — | — |
| 1995-12-08 | $8.09 | $8.09 | 3,786,800 | — | — |
| 1995-12-07 | $7.50 | $7.50 | 3,843,200 | — | — |
| 1995-12-06 | $7.81 | $7.81 | 1,719,600 | — | — |
| 1995-12-05 | $8.28 | $8.28 | 1,474,400 | — | — |
| 1995-12-04 | $8.38 | $8.38 | 1,391,200 | — | — |
| 1995-12-01 | $8.28 | $8.28 | 3,137,200 | — | — |
| 1995-11-30 | $8.06 | $8.06 | 1,017,200 | — | — |
| 1995-11-29 | $8.59 | $8.59 | 1,738,000 | — | — |
| 1995-11-28 | $8.88 | $8.88 | 1,794,800 | — | — |
| 1995-11-27 | $8.56 | $8.56 | 1,466,400 | — | — |
| 1995-11-24 | $8.50 | $8.50 | 1,574,800 | — | — |
| 1995-11-22 | $8.00 | $8.00 | 3,914,800 | — | — |
| 1995-11-21 | $7.78 | $7.78 | 4,272,800 | — | — |
| 1995-11-20 | $8.25 | $8.25 | 1,841,200 | — | — |
| 1995-11-17 | $8.78 | $8.78 | 2,148,400 | — | — |
| 1995-11-16 | $9.09 | $9.09 | 2,014,400 | — | — |
| 1995-11-15 | $9.19 | $9.19 | 1,628,000 | — | — |
| 1995-11-14 | $9.13 | $9.13 | 1,274,000 | — | — |
| 1995-11-13 | $9.19 | $9.19 | 1,365,200 | — | — |
| 1995-11-10 | $9.38 | $9.38 | 3,647,200 | — | — |
| 1995-11-09 | $9.09 | $9.09 | 8,347,200 | — | — |
| 1995-11-08 | $9.16 | $9.16 | 1,903,200 | — | — |
| 1995-11-07 | $9.41 | $9.41 | 2,516,000 | — | — |
| 1995-11-06 | $9.94 | $9.94 | 778,000 | — | — |
| 1995-11-03 | $9.78 | $9.78 | 890,400 | — | — |
| 1995-11-02 | $9.81 | $9.81 | 1,347,600 | — | — |
| 1995-11-01 | $9.78 | $9.78 | 1,706,000 | — | — |
| 1995-10-31 | $9.81 | $9.81 | 2,640,000 | — | — |
| 1995-10-30 | $9.88 | $9.88 | 2,203,200 | — | — |
| 1995-10-27 | $9.41 | $9.41 | 2,672,400 | — | — |
| 1995-10-26 | $9.59 | $9.59 | 1,894,400 | — | — |
| 1995-10-25 | $9.48 | $9.48 | 1,805,200 | — | — |
| 1995-10-24 | $9.75 | $9.75 | 2,120,400 | — | — |
| 1995-10-23 | $9.83 | $9.83 | 3,060,800 | — | — |
| 1995-10-20 | $9.25 | $9.25 | 2,132,400 | — | — |
| 1995-10-19 | $9.63 | $9.63 | 3,020,400 | — | — |
| 1995-10-18 | $9.75 | $9.75 | 3,790,800 | — | — |
| 1995-10-17 | $9.81 | $9.81 | 4,474,400 | — | — |
| 1995-10-16 | $9.19 | $9.19 | 2,921,200 | — | — |
| 1995-10-13 | $9.25 | $9.25 | 1,574,000 | — | — |
| 1995-10-12 | $9.69 | $9.69 | 2,012,000 | — | — |
| 1995-10-11 | $9.72 | $9.72 | 2,591,200 | — | — |
| 1995-10-10 | $9.44 | $9.44 | 4,567,600 | — | — |
| 1995-10-09 | $8.84 | $8.84 | 4,430,000 | — | — |
| 1995-10-06 | $9.28 | $9.28 | 2,608,000 | — | — |
| 1995-10-05 | $10.16 | $10.16 | 3,885,200 | — | — |
| 1995-10-04 | $9.47 | $9.47 | 3,832,400 | — | — |
| 1995-10-03 | $10.38 | $10.38 | 3,982,800 | — | — |
| 1995-10-02 | $10.16 | $10.16 | 3,926,000 | — | — |
| 1995-09-29 | $10.16 | $10.16 | 7,095,200 | — | — |
| 1995-09-28 | $10.16 | $10.16 | 5,942,000 | — | — |
| 1995-09-27 | $9.52 | $9.52 | 6,895,600 | — | — |
| 1995-09-26 | $9.00 | $9.00 | 3,397,600 | — | — |
| 1995-09-25 | $8.84 | $8.84 | 1,835,600 | — | — |
| 1995-09-22 | $9.03 | $9.03 | 2,294,400 | — | — |
| 1995-09-21 | $9.16 | $9.16 | 1,879,200 | — | — |
| 1995-09-20 | $9.63 | $9.63 | 2,235,600 | — | — |
| 1995-09-19 | $9.75 | $9.75 | 2,434,800 | — | — |
| 1995-09-18 | $9.41 | $9.41 | 3,076,400 | — | — |
| 1995-09-15 | $9.06 | $9.06 | 2,523,600 | — | — |
| 1995-09-14 | $9.22 | $9.22 | 2,517,200 | — | — |
| 1995-09-13 | $9.22 | $9.22 | 2,065,200 | — | — |
| 1995-09-12 | $9.53 | $9.53 | 4,375,600 | — | — |
| 1995-09-11 | $9.50 | $9.50 | 6,294,800 | — | — |
| 1995-09-08 | $9.13 | $9.13 | 8,256,400 | — | — |
| 1995-09-07 | $8.25 | $8.25 | 2,145,200 | — | — |
| 1995-09-06 | $8.38 | $8.38 | 1,808,800 | — | — |
| 1995-09-05 | $8.38 | $8.38 | 2,468,400 | — | — |
| 1995-09-01 | $8.09 | $8.09 | 930,000 | — | — |
| 1995-08-31 | $8.22 | $8.22 | 1,310,000 | — | — |
| 1995-08-30 | $8.06 | $8.06 | 2,081,200 | — | — |
| 1995-08-29 | $7.91 | $7.91 | 3,574,800 | — | — |
| 1995-08-28 | $7.75 | $7.75 | 1,530,800 | — | — |
| 1995-08-25 | $7.84 | $7.84 | 2,682,800 | — | — |
| 1995-08-24 | $7.81 | $7.81 | 2,249,600 | — | — |
| 1995-08-23 | $8.16 | $8.16 | 1,482,000 | — | — |
| 1995-08-22 | $8.31 | $8.31 | 2,653,600 | — | — |
| 1995-08-21 | $8.03 | $8.03 | 2,506,800 | — | — |
| 1995-08-18 | $8.56 | $8.56 | 3,654,800 | — | — |
| 1995-08-17 | $8.59 | $8.59 | 4,667,600 | — | — |
| 1995-08-16 | $8.59 | $8.59 | 6,136,400 | — | — |
| 1995-08-15 | $8.19 | $8.19 | 4,566,000 | — | — |
| 1995-08-14 | $7.91 | $7.91 | 8,804,800 | — | — |
| 1995-08-11 | $7.52 | $7.52 | 6,106,400 | — | — |
| 1995-08-10 | $7.75 | $7.75 | 2,272,800 | — | — |
| 1995-08-09 | $8.22 | $8.22 | 2,119,600 | — | — |
| 1995-08-08 | $8.25 | $8.25 | 8,220,000 | — | — |
| 1995-08-07 | $8.22 | $8.22 | 15,120,400 | — | — |
| 1995-08-04 | $9.41 | $9.41 | 2,120,400 | — | — |
| 1995-08-03 | $9.47 | $9.47 | 3,638,800 | — | — |
| 1995-08-02 | $9.28 | $9.28 | 2,856,800 | — | — |
| 1995-08-01 | $9.72 | $9.72 | 1,994,800 | — | — |
| 1995-07-31 | $10.31 | $10.31 | 2,211,200 | — | — |
| 1995-07-28 | $10.03 | $10.03 | 1,453,600 | — | — |
| 1995-07-27 | $9.83 | $9.83 | 1,512,800 | — | — |
| 1995-07-26 | $9.94 | $9.94 | 1,926,800 | — | — |
| 1995-07-25 | $10.25 | $10.25 | 3,223,600 | — | — |
| 1995-07-24 | $10.03 | $10.03 | 4,239,200 | — | — |
| 1995-07-21 | $9.28 | $9.28 | 2,568,800 | — | — |
| 1995-07-20 | $9.34 | $9.34 | 3,287,200 | — | — |
| 1995-07-19 | $9.59 | $9.59 | 3,860,000 | — | — |
| 1995-07-18 | $9.81 | $9.81 | 4,973,200 | — | — |
| 1995-07-17 | $10.25 | $10.25 | 1,958,000 | — | — |
| 1995-07-14 | $10.25 | $10.25 | 3,832,800 | — | — |
| 1995-07-13 | $10.66 | $10.66 | 4,755,600 | — | — |
| 1995-07-12 | $10.06 | $10.06 | 4,781,200 | — | — |
| 1995-07-11 | $9.50 | $9.50 | 4,068,000 | — | — |
| 1995-07-10 | $9.72 | $9.72 | 4,152,800 | — | — |
| 1995-07-07 | $9.38 | $9.38 | 6,732,800 | — | — |
| 1995-07-06 | $9.06 | $9.06 | 2,093,200 | — | — |
| 1995-07-05 | $8.91 | $8.91 | 2,589,600 | — | — |
| 1995-07-03 | $8.72 | $8.72 | 322,400 | — | — |
| 1995-06-30 | $8.59 | $8.59 | 1,268,000 | — | — |
| 1995-06-29 | $8.66 | $8.66 | 1,887,200 | — | — |
| 1995-06-28 | $8.63 | $8.63 | 3,638,800 | — | — |
| 1995-06-27 | $8.38 | $8.38 | 2,002,400 | — | — |
| 1995-06-26 | $8.53 | $8.53 | 2,043,600 | — | — |
| 1995-06-23 | $8.84 | $8.84 | 1,738,400 | — | — |
| 1995-06-22 | $8.94 | $8.94 | 2,186,000 | — | — |
| 1995-06-21 | $8.78 | $8.78 | 3,110,800 | — | — |
| 1995-06-20 | $8.91 | $8.91 | 4,343,600 | — | — |
| 1995-06-19 | $8.81 | $8.81 | 1,588,400 | — | — |
| 1995-06-16 | $8.69 | $8.69 | 1,617,200 | — | — |
| 1995-06-15 | $8.59 | $8.59 | 1,328,400 | — | — |
| 1995-06-14 | $8.56 | $8.56 | 2,178,400 | — | — |
| 1995-06-13 | $8.31 | $8.31 | 1,455,600 | — | — |
| 1995-06-12 | $8.22 | $8.22 | 1,477,200 | — | — |
| 1995-06-09 | $8.44 | $8.44 | 2,169,200 | — | — |
| 1995-06-08 | $8.34 | $8.34 | 1,946,000 | — | — |
| 1995-06-07 | $8.00 | $8.00 | 3,216,800 | — | — |
| 1995-06-06 | $7.97 | $7.97 | 2,436,800 | — | — |
| 1995-06-05 | $8.30 | $8.30 | 2,082,000 | — | — |
| 1995-06-02 | $8.22 | $8.22 | 2,456,000 | — | — |
| 1995-06-01 | $7.91 | $7.91 | 2,342,000 | — | — |
| 1995-05-31 | $7.78 | $7.78 | 2,669,200 | — | — |
| 1995-05-30 | $7.84 | $7.84 | 1,334,400 | — | — |
| 1995-05-26 | $8.22 | $8.22 | 1,157,200 | — | — |
| 1995-05-25 | $8.47 | $8.47 | 1,540,800 | — | — |
| 1995-05-24 | $8.44 | $8.44 | 3,537,200 | — | — |
| 1995-05-23 | $8.59 | $8.59 | 3,266,000 | — | — |
| 1995-05-22 | $8.28 | $8.28 | 1,799,600 | — | — |
| 1995-05-19 | $7.81 | $7.81 | 1,128,800 | — | — |
| 1995-05-18 | $7.72 | $7.72 | 2,467,200 | — | — |
| 1995-05-17 | $7.86 | $7.86 | 2,047,600 | — | — |
| 1995-05-16 | $8.06 | $8.06 | 2,899,200 | — | — |
| 1995-05-15 | $7.66 | $7.66 | 1,491,200 | — | — |
| 1995-05-12 | $7.50 | $7.50 | 1,241,200 | — | — |
| 1995-05-11 | $7.50 | $7.50 | 1,803,200 | — | — |
| 1995-05-10 | $7.31 | $7.31 | 2,217,200 | — | — |
| 1995-05-09 | $7.44 | $7.44 | 2,213,600 | — | — |
| 1995-05-08 | $7.63 | $7.63 | 1,025,600 | — | — |
| 1995-05-05 | $7.63 | $7.63 | 2,120,800 | — | — |
| 1995-05-04 | $7.53 | $7.53 | 3,210,000 | — | — |
| 1995-05-03 | $7.47 | $7.47 | 1,665,200 | — | — |
| 1995-05-02 | $7.38 | $7.38 | 1,495,600 | — | — |
| 1995-05-01 | $7.31 | $7.31 | 912,000 | — | — |
| 1995-04-28 | $7.53 | $7.53 | 4,495,200 | — | — |
| 1995-04-27 | $7.22 | $7.22 | 1,795,600 | — | — |
| 1995-04-26 | $7.19 | $7.19 | 3,158,000 | — | — |
| 1995-04-25 | $6.84 | $6.84 | 639,200 | — | — |
| 1995-04-24 | $6.91 | $6.91 | 1,715,200 | — | — |
| 1995-04-21 | $6.81 | $6.81 | 1,678,400 | — | — |
| 1995-04-20 | $6.84 | $6.84 | 4,976,800 | — | — |
| 1995-04-19 | $6.75 | $6.75 | 3,003,600 | — | — |
| 1995-04-18 | $7.16 | $7.16 | 5,289,200 | — | — |
| 1995-04-17 | $6.80 | $6.80 | 4,346,800 | — | — |
| 1995-04-13 | $6.53 | $6.53 | 5,395,600 | — | — |
| 1995-04-12 | $6.28 | $6.28 | 880,400 | — | — |
| 1995-04-11 | $6.13 | $6.13 | 1,131,200 | — | — |
| 1995-04-10 | $6.16 | $6.16 | 2,244,000 | — | — |
| 1995-04-07 | $5.86 | $5.86 | 1,490,000 | — | — |
| 1995-04-06 | $5.91 | $5.91 | 1,197,600 | — | — |
| 1995-04-05 | $6.00 | $6.00 | 1,855,600 | — | — |
| 1995-04-04 | $5.88 | $5.88 | 623,600 | — | — |
| 1995-04-03 | $6.03 | $6.03 | 863,600 | — | — |
| 1995-03-31 | $6.14 | $6.14 | 1,644,800 | — | — |
| 1995-03-30 | $6.28 | $6.28 | 1,022,800 | — | — |
| 1995-03-29 | $6.28 | $6.28 | 2,256,000 | — | — |
| 1995-03-28 | $6.25 | $6.25 | 1,064,000 | — | — |
| 1995-03-27 | $6.42 | $6.42 | 4,081,600 | — | — |
| 1995-03-24 | $6.34 | $6.34 | 1,469,600 | — | — |
| 1995-03-23 | $6.36 | $6.36 | 987,200 | — | — |
| 1995-03-22 | $6.38 | $6.38 | 700,800 | — | — |
| 1995-03-21 | $6.47 | $6.47 | 1,083,200 | — | — |
| 1995-03-20 | $6.53 | $6.53 | 1,477,200 | — | — |
| 1995-03-17 | $6.16 | $6.16 | 802,000 | — | — |
| 1995-03-16 | $6.50 | $6.50 | 791,600 | — | — |
| 1995-03-15 | $6.66 | $6.66 | 728,400 | — | — |
| 1995-03-14 | $6.72 | $6.72 | 2,773,200 | — | — |
| 1995-03-13 | $6.38 | $6.38 | 2,067,600 | — | — |
| 1995-03-10 | $6.16 | $6.16 | 721,600 | — | — |
| 1995-03-09 | $6.22 | $6.22 | 850,000 | — | — |
| 1995-03-08 | $6.33 | $6.33 | 908,000 | — | — |
| 1995-03-07 | $6.16 | $6.16 | 1,449,200 | — | — |
| 1995-03-06 | $6.48 | $6.48 | 1,352,800 | — | — |
| 1995-03-03 | $6.50 | $6.50 | 2,777,600 | — | — |
| 1995-03-02 | $6.41 | $6.41 | 1,562,000 | — | — |
| 1995-03-01 | $6.63 | $6.63 | 3,306,400 | — | — |
| 1995-02-28 | $6.59 | $6.59 | 5,179,200 | — | — |
| 1995-02-27 | $5.81 | $5.81 | 537,200 | — | — |
| 1995-02-24 | $5.75 | $5.75 | 459,200 | — | — |
| 1995-02-23 | $5.91 | $5.91 | 818,800 | — | — |
| 1995-02-22 | $5.94 | $5.94 | 817,200 | — | — |
| 1995-02-21 | $5.88 | $5.88 | 980,800 | — | — |
| 1995-02-17 | $5.98 | $5.98 | 540,400 | — | — |
| 1995-02-16 | $6.00 | $6.00 | 605,600 | — | — |
| 1995-02-15 | $6.06 | $6.06 | 2,021,600 | — | — |
| 1995-02-14 | $6.22 | $6.22 | 2,063,200 | — | — |
| 1995-02-13 | $5.86 | $5.86 | 600,400 | — | — |
| 1995-02-10 | $5.81 | $5.81 | 978,000 | — | — |
| 1995-02-09 | $5.86 | $5.86 | 786,000 | — | — |
| 1995-02-08 | $5.84 | $5.84 | 1,450,400 | — | — |
| 1995-02-07 | $5.69 | $5.69 | 1,192,800 | — | — |
| 1995-02-06 | $5.72 | $5.72 | 671,200 | — | — |
| 1995-02-03 | $5.72 | $5.72 | 1,952,800 | — | — |
| 1995-02-02 | $5.56 | $5.56 | 335,200 | — | — |
| 1995-02-01 | $5.50 | $5.50 | 822,800 | — | — |
| 1995-01-31 | $5.41 | $5.41 | 574,400 | — | — |
| 1995-01-30 | $5.38 | $5.38 | 1,495,600 | — | — |
| 1995-01-27 | $5.72 | $5.72 | 1,390,400 | — | — |
| 1995-01-26 | $5.59 | $5.59 | 1,917,600 | — | — |
| 1995-01-25 | $5.69 | $5.69 | 3,254,800 | — | — |
| 1995-01-24 | $5.47 | $5.47 | 1,286,800 | — | — |
| 1995-01-23 | $5.28 | $5.28 | 2,912,400 | — | — |
| 1995-01-20 | $5.41 | $5.41 | 4,785,600 | — | — |
| 1995-01-19 | $5.06 | $5.06 | 4,480,000 | — | — |
| 1995-01-18 | $5.00 | $5.00 | 6,355,200 | — | — |
| 1995-01-17 | $4.95 | $4.95 | 6,138,400 | — | — |
| 1995-01-16 | $4.53 | $4.53 | 1,187,600 | — | — |
| 1995-01-13 | $4.34 | $4.34 | 285,600 | — | — |
| 1995-01-12 | $4.34 | $4.34 | 361,200 | — | — |
| 1995-01-11 | $4.28 | $4.28 | 349,200 | — | — |
| 1995-01-10 | $4.41 | $4.41 | 622,000 | — | — |
| 1995-01-09 | $4.34 | $4.34 | 310,800 | — | — |
| 1995-01-06 | $4.25 | $4.25 | 282,800 | — | — |
| 1995-01-05 | $4.19 | $4.19 | 366,000 | — | — |
| 1995-01-04 | $4.27 | $4.27 | 440,800 | — | — |
| 1995-01-03 | $4.16 | $4.16 | 365,600 | — | — |