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
- 1988-10-21 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 | $7.00 | $8.15 | 50,200 | — | — |
| 1995-12-28 | $7.25 | $8.44 | 20,400 | — | — |
| 1995-12-27 | $7.31 | $8.51 | 16,000 | — | — |
| 1995-12-26 | $7.38 | $8.58 | 8,800 | — | — |
| 1995-12-22 | $7.44 | $8.66 | 7,600 | — | — |
| 1995-12-21 | $7.13 | $8.29 | 31,200 | — | — |
| 1995-12-20 | $7.33 | $8.53 | 103,200 | — | — |
| 1995-12-19 | $7.13 | $8.29 | 22,400 | — | — |
| 1995-12-18 | $7.63 | $8.88 | 14,400 | — | — |
| 1995-12-15 | $7.50 | $8.73 | 14,600 | — | — |
| 1995-12-14 | $7.13 | $8.29 | 65,600 | — | — |
| 1995-12-13 | $6.81 | $7.93 | 87,800 | — | — |
| 1995-12-12 | $6.06 | $7.06 | 6,800 | — | — |
| 1995-12-11 | $6.06 | $7.06 | 10,200 | — | — |
| 1995-12-08 | $6.25 | $7.28 | 74,800 | — | — |
| 1995-12-07 | $6.09 | $7.09 | 18,400 | — | — |
| 1995-12-06 | $5.88 | $6.84 | 3,200 | — | — |
| 1995-12-05 | $6.00 | $6.98 | 58,800 | — | — |
| 1995-12-04 | $6.13 | $7.13 | 58,600 | — | — |
| 1995-12-01 | $6.13 | $7.13 | 90,000 | — | — |
| 1995-11-30 | $6.06 | $7.06 | 20,000 | — | — |
| 1995-11-29 | $5.94 | $6.91 | 4,800 | — | — |
| 1995-11-28 | $6.13 | $7.13 | 19,200 | — | — |
| 1995-11-27 | $6.00 | $6.98 | 29,200 | — | — |
| 1995-11-24 | $5.81 | $6.77 | 72,200 | — | — |
| 1995-11-22 | $6.00 | $6.98 | 22,800 | — | — |
| 1995-11-21 | $6.13 | $7.13 | 17,000 | — | — |
| 1995-11-20 | $6.00 | $6.98 | 6,400 | — | — |
| 1995-11-17 | $5.75 | $6.69 | 34,600 | — | — |
| 1995-11-16 | $6.00 | $6.98 | 8,000 | — | — |
| 1995-11-15 | $6.00 | $6.98 | 2,400 | — | — |
| 1995-11-14 | $6.13 | $7.13 | 57,800 | — | — |
| 1995-11-13 | $6.00 | $6.98 | 23,800 | — | — |
| 1995-11-10 | $6.13 | $7.13 | 6,000 | — | — |
| 1995-11-09 | $5.88 | $6.84 | 12,400 | — | — |
| 1995-11-08 | $5.75 | $6.69 | 23,600 | — | — |
| 1995-11-07 | $6.00 | $6.98 | 10,800 | — | — |
| 1995-11-06 | $5.75 | $6.69 | 16,000 | — | — |
| 1995-11-03 | $6.00 | $6.98 | 8,000 | — | — |
| 1995-11-02 | $5.75 | $6.69 | 1,000 | — | — |
| 1995-11-01 | $5.75 | $6.69 | 35,800 | — | — |
| 1995-10-31 | $5.75 | $6.69 | 23,000 | — | — |
| 1995-10-30 | $6.00 | $6.98 | 20,800 | — | — |
| 1995-10-27 | $5.69 | $6.62 | 5,600 | — | — |
| 1995-10-26 | $5.75 | $6.69 | 20,000 | — | — |
| 1995-10-25 | $5.66 | $6.58 | 30,400 | — | — |
| 1995-10-24 | $5.75 | $6.69 | 12,400 | — | — |
| 1995-10-23 | $5.63 | $6.55 | 45,800 | — | — |
| 1995-10-20 | $5.63 | $6.55 | 5,000 | — | — |
| 1995-10-19 | $5.63 | $6.55 | 11,600 | — | — |
| 1995-10-18 | $5.75 | $6.69 | 12,000 | — | — |
| 1995-10-17 | $5.75 | $6.69 | 200,400 | — | — |
| 1995-10-16 | $6.00 | $6.98 | 19,200 | — | — |
| 1995-10-13 | $5.63 | $6.55 | 18,800 | — | — |
| 1995-10-12 | $6.13 | $7.13 | 23,800 | — | — |
| 1995-10-11 | $5.88 | $6.84 | 29,200 | — | — |
| 1995-10-10 | $6.13 | $7.13 | 5,200 | — | — |
| 1995-10-09 | $5.75 | $6.69 | 87,600 | — | — |
| 1995-10-06 | $6.25 | $7.28 | 69,600 | — | — |
| 1995-10-05 | $5.75 | $6.69 | 188,800 | — | — |
| 1995-10-04 | $6.63 | $7.71 | 66,800 | — | — |
| 1995-10-03 | $7.38 | $8.58 | 72,200 | — | — |
| 1995-10-02 | $8.00 | $9.31 | 43,000 | — | — |
| 1995-09-29 | $8.63 | $10.04 | 41,600 | — | — |
| 1995-09-28 | $8.38 | $9.75 | 38,600 | — | — |
| 1995-09-27 | $8.38 | $9.75 | 92,000 | — | — |
| 1995-09-26 | $8.63 | $10.04 | 9,600 | — | — |
| 1995-09-25 | $8.63 | $10.04 | 18,800 | — | — |
| 1995-09-22 | $8.63 | $10.04 | 25,000 | — | — |
| 1995-09-21 | $8.63 | $10.04 | 34,600 | — | — |
| 1995-09-20 | $8.63 | $10.04 | 26,200 | — | — |
| 1995-09-19 | $8.63 | $10.04 | 800 | — | — |
| 1995-09-18 | $8.63 | $10.04 | 3,800 | — | — |
| 1995-09-15 | $8.63 | $10.04 | 32,200 | — | — |
| 1995-09-14 | $8.63 | $10.04 | 18,200 | — | — |
| 1995-09-13 | $8.69 | $10.11 | 36,000 | — | — |
| 1995-09-12 | $8.63 | $10.04 | 30,000 | — | — |
| 1995-09-11 | $8.75 | $10.19 | 23,200 | — | — |
| 1995-09-08 | $9.00 | $10.48 | 4,400 | — | — |
| 1995-09-07 | $8.63 | $10.04 | 9,800 | — | — |
| 1995-09-06 | $8.75 | $10.19 | 30,200 | — | — |
| 1995-09-05 | $8.63 | $10.04 | 24,600 | — | — |
| 1995-09-01 | $8.88 | $10.33 | 49,800 | — | — |
| 1995-08-31 | $8.75 | $10.19 | 6,000 | — | — |
| 1995-08-30 | $8.63 | $10.04 | 67,000 | — | — |
| 1995-08-29 | $8.63 | $10.04 | 40,400 | — | — |
| 1995-08-28 | $9.13 | $10.62 | 72,200 | — | — |
| 1995-08-25 | $9.44 | $10.99 | 7,800 | — | — |
| 1995-08-24 | $9.25 | $10.77 | 10,000 | — | — |
| 1995-08-23 | $9.75 | $11.35 | 12,600 | — | — |
| 1995-08-22 | $9.25 | $10.77 | 13,200 | — | — |
| 1995-08-21 | $9.50 | $11.06 | 50,000 | — | — |
| 1995-08-18 | $8.63 | $10.04 | 0 | — | — |
| 1995-08-17 | $8.63 | $10.04 | 17,600 | — | — |
| 1995-08-16 | $8.88 | $10.33 | 12,600 | — | — |
| 1995-08-15 | $9.13 | $10.62 | 5,200 | — | — |
| 1995-08-14 | $9.13 | $10.62 | 22,200 | — | — |
| 1995-08-11 | $8.69 | $10.11 | 2,200 | — | — |
| 1995-08-10 | $8.75 | $10.19 | 37,800 | — | — |
| 1995-08-09 | $8.63 | $10.04 | 6,000 | — | — |
| 1995-08-08 | $9.13 | $10.62 | 200 | — | — |
| 1995-08-07 | $9.13 | $10.62 | 65,000 | — | — |
| 1995-08-04 | $8.63 | $10.04 | 10,000 | — | — |
| 1995-08-03 | $8.63 | $10.04 | 600 | — | — |
| 1995-08-02 | $8.75 | $10.19 | 23,000 | — | — |
| 1995-08-01 | $9.00 | $10.48 | 47,000 | — | — |
| 1995-07-31 | $9.00 | $10.48 | 50,000 | — | — |
| 1995-07-28 | $8.63 | $10.04 | 2,200 | — | — |
| 1995-07-27 | $8.69 | $10.11 | 22,800 | — | — |
| 1995-07-26 | $9.00 | $10.48 | 45,800 | — | — |
| 1995-07-25 | $9.13 | $10.62 | 19,200 | — | — |
| 1995-07-24 | $8.91 | $10.37 | 28,400 | — | — |
| 1995-07-21 | $8.88 | $10.33 | 1,200 | — | — |
| 1995-07-20 | $8.88 | $10.33 | 40,000 | — | — |
| 1995-07-19 | $8.88 | $10.33 | 3,400 | — | — |
| 1995-07-18 | $9.06 | $10.55 | 0 | — | — |
| 1995-07-17 | $9.06 | $10.55 | 12,400 | — | — |
| 1995-07-14 | $9.00 | $10.48 | 4,200 | — | — |
| 1995-07-13 | $8.88 | $10.33 | 25,400 | — | — |
| 1995-07-12 | $8.88 | $10.33 | 19,400 | — | — |
| 1995-07-11 | $9.38 | $10.84 | 11,400 | — | — |
| 1995-07-10 | $9.38 | $10.84 | 6,600 | — | — |
| 1995-07-07 | $9.13 | $10.55 | 34,800 | — | — |
| 1995-07-06 | $8.88 | $10.26 | 15,200 | — | — |
| 1995-07-05 | $8.94 | $10.33 | 4,600 | — | — |
| 1995-07-03 | $9.25 | $10.70 | 600 | — | — |
| 1995-06-30 | $9.25 | $10.70 | 25,200 | — | — |
| 1995-06-29 | $8.88 | $10.26 | 9,600 | — | — |
| 1995-06-28 | $8.88 | $10.26 | 1,000 | — | — |
| 1995-06-27 | $8.88 | $10.26 | 0 | — | — |
| 1995-06-26 | $8.88 | $10.26 | 18,200 | — | — |
| 1995-06-23 | $8.88 | $10.26 | 6,600 | — | — |
| 1995-06-22 | $9.25 | $10.70 | 11,600 | — | — |
| 1995-06-21 | $9.25 | $10.70 | 4,200 | — | — |
| 1995-06-20 | $8.94 | $10.33 | 15,200 | — | — |
| 1995-06-19 | $8.94 | $10.33 | 12,800 | — | — |
| 1995-06-16 | $8.75 | $10.12 | 33,400 | — | — |
| 1995-06-15 | $8.63 | $9.97 | 3,600 | — | — |
| 1995-06-14 | $9.25 | $10.70 | 600 | — | — |
| 1995-06-13 | $9.13 | $10.55 | 19,400 | — | — |
| 1995-06-12 | $9.00 | $10.41 | 6,400 | — | — |
| 1995-06-09 | $9.06 | $10.48 | 4,600 | — | — |
| 1995-06-08 | $9.13 | $10.55 | 8,200 | — | — |
| 1995-06-07 | $8.63 | $9.97 | 17,800 | — | — |
| 1995-06-06 | $9.13 | $10.55 | 9,000 | — | — |
| 1995-06-05 | $8.75 | $10.12 | 15,000 | — | — |
| 1995-06-02 | $8.75 | $10.12 | 4,200 | — | — |
| 1995-06-01 | $8.75 | $10.12 | 8,000 | — | — |
| 1995-05-31 | $9.13 | $10.55 | 9,400 | — | — |
| 1995-05-30 | $9.00 | $10.41 | 18,600 | — | — |
| 1995-05-26 | $8.63 | $9.97 | 2,600 | — | — |
| 1995-05-25 | $8.69 | $10.05 | 2,000 | — | — |
| 1995-05-24 | $8.75 | $10.12 | 1,800 | — | — |
| 1995-05-23 | $8.88 | $10.26 | 4,200 | — | — |
| 1995-05-22 | $9.00 | $10.41 | 14,600 | — | — |
| 1995-05-19 | $9.13 | $10.55 | 3,600 | — | — |
| 1995-05-18 | $9.13 | $10.55 | 800 | — | — |
| 1995-05-17 | $9.00 | $10.41 | 11,800 | — | — |
| 1995-05-16 | $9.00 | $10.41 | 7,200 | — | — |
| 1995-05-15 | $9.13 | $10.55 | 20,800 | — | — |
| 1995-05-12 | $9.00 | $10.41 | 9,000 | — | — |
| 1995-05-11 | $8.63 | $9.97 | 30,400 | — | — |
| 1995-05-10 | $8.88 | $10.26 | 15,000 | — | — |
| 1995-05-09 | $9.00 | $10.41 | 196,800 | — | — |
| 1995-05-08 | $8.63 | $9.97 | 2,200 | — | — |
| 1995-05-05 | $9.00 | $10.41 | 4,400 | — | — |
| 1995-05-04 | $8.78 | $10.15 | 132,600 | — | — |
| 1995-05-03 | $8.88 | $10.26 | 14,000 | — | — |
| 1995-05-02 | $8.88 | $10.26 | 13,200 | — | — |
| 1995-05-01 | $8.94 | $10.33 | 186,400 | — | — |
| 1995-04-28 | $9.00 | $10.41 | 16,400 | — | — |
| 1995-04-27 | $9.06 | $10.48 | 3,200 | — | — |
| 1995-04-26 | $9.13 | $10.55 | 16,000 | — | — |
| 1995-04-25 | $9.00 | $10.41 | 1,800 | — | — |
| 1995-04-24 | $9.38 | $10.84 | 35,000 | — | — |
| 1995-04-21 | $9.00 | $10.41 | 12,400 | — | — |
| 1995-04-20 | $9.00 | $10.41 | 38,600 | — | — |
| 1995-04-19 | $8.75 | $10.12 | 5,000 | — | — |
| 1995-04-18 | $9.13 | $10.55 | 1,200 | — | — |
| 1995-04-17 | $9.13 | $10.55 | 200 | — | — |
| 1995-04-13 | $8.75 | $10.12 | 105,600 | — | — |
| 1995-04-12 | $9.00 | $10.41 | 2,600 | — | — |
| 1995-04-11 | $9.00 | $10.41 | 9,400 | — | — |
| 1995-04-10 | $8.75 | $10.12 | 12,200 | — | — |
| 1995-04-07 | $8.75 | $10.12 | 6,400 | — | — |
| 1995-04-06 | $9.19 | $10.62 | 19,600 | — | — |
| 1995-04-05 | $9.13 | $10.55 | 2,200 | — | — |
| 1995-04-04 | $8.88 | $10.26 | 22,400 | — | — |
| 1995-04-03 | $9.00 | $10.41 | 20,200 | — | — |
| 1995-03-31 | $9.00 | $10.33 | 1,400 | — | — |
| 1995-03-30 | $9.13 | $10.48 | 17,800 | — | — |
| 1995-03-29 | $9.50 | $10.91 | 200 | — | — |
| 1995-03-28 | $9.00 | $10.33 | 1,200 | — | — |
| 1995-03-27 | $9.25 | $10.62 | 14,000 | — | — |
| 1995-03-24 | $9.00 | $10.33 | 12,000 | — | — |
| 1995-03-23 | $9.50 | $10.91 | 6,000 | — | — |
| 1995-03-22 | $9.50 | $10.91 | 80,200 | — | — |
| 1995-03-21 | $9.00 | $10.33 | 0 | — | — |
| 1995-03-20 | $9.00 | $10.33 | 6,400 | — | — |
| 1995-03-17 | $9.00 | $10.33 | 25,200 | — | — |
| 1995-03-16 | $9.38 | $10.76 | 600 | — | — |
| 1995-03-15 | $9.00 | $10.33 | 1,400 | — | — |
| 1995-03-14 | $9.50 | $10.91 | 4,400 | — | — |
| 1995-03-13 | $9.25 | $10.62 | 8,000 | — | — |
| 1995-03-10 | $9.50 | $10.91 | 64,400 | — | — |
| 1995-03-09 | $9.50 | $10.91 | 6,800 | — | — |
| 1995-03-08 | $9.00 | $10.33 | 10,200 | — | — |
| 1995-03-07 | $9.50 | $10.91 | 25,800 | — | — |
| 1995-03-06 | $9.00 | $10.33 | 2,400 | — | — |
| 1995-03-03 | $9.38 | $10.76 | 45,200 | — | — |
| 1995-03-02 | $9.13 | $10.48 | 3,200 | — | — |
| 1995-03-01 | $9.13 | $10.48 | 1,600 | — | — |
| 1995-02-28 | $9.38 | $10.76 | 8,200 | — | — |
| 1995-02-27 | $9.13 | $10.48 | 3,600 | — | — |
| 1995-02-24 | $9.63 | $11.05 | 10,200 | — | — |
| 1995-02-23 | $9.13 | $10.48 | 1,400 | — | — |
| 1995-02-22 | $9.50 | $10.91 | 18,200 | — | — |
| 1995-02-21 | $9.63 | $11.05 | 6,200 | — | — |
| 1995-02-17 | $9.63 | $11.05 | 88,000 | — | — |
| 1995-02-16 | $9.25 | $10.62 | 25,800 | — | — |
| 1995-02-15 | $9.25 | $10.62 | 10,200 | — | — |
| 1995-02-14 | $9.75 | $11.20 | 27,400 | — | — |
| 1995-02-13 | $9.63 | $11.05 | 30,800 | — | — |
| 1995-02-10 | $8.94 | $10.26 | 31,600 | — | — |
| 1995-02-09 | $8.88 | $10.19 | 102,600 | — | — |
| 1995-02-08 | $9.88 | $11.34 | 1,000 | — | — |
| 1995-02-07 | $10.50 | $12.06 | 11,600 | — | — |
| 1995-02-06 | $9.94 | $11.41 | 13,400 | — | — |
| 1995-02-03 | $9.88 | $11.34 | 15,800 | — | — |
| 1995-02-02 | $9.75 | $11.20 | 14,600 | — | — |
| 1995-02-01 | $9.88 | $11.34 | 14,200 | — | — |
| 1995-01-31 | $10.00 | $11.48 | 35,000 | — | — |
| 1995-01-30 | $9.94 | $11.41 | 15,600 | — | — |
| 1995-01-27 | $10.25 | $11.77 | 2,400 | — | — |
| 1995-01-26 | $9.88 | $11.34 | 11,200 | — | — |
| 1995-01-25 | $10.00 | $11.48 | 74,400 | — | — |
| 1995-01-24 | $9.75 | $11.20 | 39,000 | — | — |
| 1995-01-23 | $10.25 | $11.77 | 26,400 | — | — |
| 1995-01-20 | $10.38 | $11.91 | 74,400 | — | — |
| 1995-01-19 | $11.50 | $13.20 | 10,400 | — | — |
| 1995-01-18 | $11.75 | $13.49 | 9,200 | — | — |
| 1995-01-17 | $11.88 | $13.64 | 3,600 | — | — |
| 1995-01-16 | $11.75 | $13.49 | 58,200 | — | — |
| 1995-01-13 | $11.88 | $13.64 | 25,400 | — | — |
| 1995-01-12 | $11.50 | $13.20 | 2,600 | — | — |
| 1995-01-11 | $11.88 | $13.64 | 1,600 | — | — |
| 1995-01-10 | $11.50 | $13.20 | 8,400 | — | — |
| 1995-01-09 | $11.88 | $13.64 | 6,600 | — | — |
| 1995-01-06 | $11.63 | $13.28 | 11,400 | — | — |
| 1995-01-05 | $11.38 | $12.99 | 6,000 | — | — |
| 1995-01-04 | $11.38 | $12.99 | 1,000 | — | — |
| 1995-01-03 | $12.00 | $13.70 | 1,400 | — | — |