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
- 1988-10-24 to 2026-09-03
- 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 | $9.13 | $18.35 | 3,000 | — | — |
| 1995-12-28 | $9.25 | $18.60 | 14,100 | — | — |
| 1995-12-27 | $9.00 | $18.10 | 13,900 | — | — |
| 1995-12-26 | $9.25 | $18.22 | 5,400 | — | — |
| 1995-12-22 | $9.13 | $17.97 | 12,200 | — | — |
| 1995-12-21 | $9.13 | $17.97 | 6,200 | — | — |
| 1995-12-20 | $9.13 | $17.97 | 17,500 | — | — |
| 1995-12-19 | $9.00 | $17.73 | 11,000 | — | — |
| 1995-12-18 | $9.00 | $17.73 | 14,500 | — | — |
| 1995-12-15 | $9.13 | $17.97 | 20,800 | — | — |
| 1995-12-14 | $9.38 | $18.46 | 7,700 | — | — |
| 1995-12-13 | $9.25 | $18.22 | 10,600 | — | — |
| 1995-12-12 | $9.25 | $18.22 | 20,800 | — | — |
| 1995-12-11 | $9.25 | $18.22 | 8,500 | — | — |
| 1995-12-08 | $9.25 | $18.22 | 2,800 | — | — |
| 1995-12-07 | $9.25 | $18.22 | 22,100 | — | — |
| 1995-12-06 | $9.13 | $17.97 | 17,700 | — | — |
| 1995-12-05 | $9.13 | $17.97 | 3,800 | — | — |
| 1995-12-04 | $9.25 | $18.22 | 12,200 | — | — |
| 1995-12-01 | $9.25 | $18.22 | 4,200 | — | — |
| 1995-11-30 | $9.00 | $17.73 | 22,700 | — | — |
| 1995-11-29 | $9.13 | $17.97 | 15,800 | — | — |
| 1995-11-28 | $9.13 | $17.97 | 3,200 | — | — |
| 1995-11-27 | $9.13 | $17.97 | 7,700 | — | — |
| 1995-11-24 | $9.00 | $17.73 | 2,800 | — | — |
| 1995-11-22 | $9.00 | $17.73 | 2,400 | — | — |
| 1995-11-21 | $9.13 | $17.97 | 11,100 | — | — |
| 1995-11-20 | $8.88 | $17.48 | 4,500 | — | — |
| 1995-11-17 | $9.00 | $17.73 | 10,400 | — | — |
| 1995-11-16 | $8.88 | $17.48 | 2,500 | — | — |
| 1995-11-15 | $9.00 | $17.73 | 5,500 | — | — |
| 1995-11-14 | $8.88 | $17.48 | 12,000 | — | — |
| 1995-11-13 | $9.00 | $17.73 | 35,200 | — | — |
| 1995-11-10 | $9.00 | $17.73 | 13,200 | — | — |
| 1995-11-09 | $8.88 | $17.48 | 23,000 | — | — |
| 1995-11-08 | $9.00 | $17.73 | 5,600 | — | — |
| 1995-11-07 | $8.88 | $17.48 | 4,500 | — | — |
| 1995-11-06 | $8.88 | $17.48 | 14,100 | — | — |
| 1995-11-03 | $9.00 | $17.73 | 16,500 | — | — |
| 1995-11-02 | $9.00 | $17.73 | 44,600 | — | — |
| 1995-11-01 | $8.75 | $17.23 | 10,200 | — | — |
| 1995-10-31 | $8.88 | $17.48 | 15,200 | — | — |
| 1995-10-30 | $8.63 | $16.99 | 7,100 | — | — |
| 1995-10-27 | $8.63 | $16.99 | 9,200 | — | — |
| 1995-10-26 | $8.88 | $17.12 | 20,000 | — | — |
| 1995-10-25 | $8.88 | $17.12 | 14,900 | — | — |
| 1995-10-24 | $8.75 | $16.88 | 6,400 | — | — |
| 1995-10-23 | $8.88 | $17.12 | 15,500 | — | — |
| 1995-10-20 | $8.88 | $17.12 | 9,000 | — | — |
| 1995-10-19 | $8.75 | $16.88 | 3,500 | — | — |
| 1995-10-18 | $8.88 | $17.12 | 38,800 | — | — |
| 1995-10-17 | $8.75 | $16.88 | 11,400 | — | — |
| 1995-10-16 | $8.88 | $17.12 | 8,200 | — | — |
| 1995-10-13 | $8.75 | $16.88 | 23,100 | — | — |
| 1995-10-12 | $8.63 | $16.64 | 15,300 | — | — |
| 1995-10-11 | $8.75 | $16.88 | 8,700 | — | — |
| 1995-10-10 | $8.63 | $16.64 | 10,900 | — | — |
| 1995-10-09 | $8.75 | $16.88 | 5,300 | — | — |
| 1995-10-06 | $8.63 | $16.64 | 4,100 | — | — |
| 1995-10-05 | $8.75 | $16.88 | 13,600 | — | — |
| 1995-10-04 | $8.63 | $16.64 | 1,100 | — | — |
| 1995-10-03 | $8.75 | $16.88 | 13,000 | — | — |
| 1995-10-02 | $8.75 | $16.88 | 19,200 | — | — |
| 1995-09-29 | $8.75 | $16.88 | 17,700 | — | — |
| 1995-09-28 | $8.63 | $16.64 | 900 | — | — |
| 1995-09-27 | $8.63 | $16.64 | 8,900 | — | — |
| 1995-09-26 | $8.63 | $16.64 | 20,400 | — | — |
| 1995-09-25 | $8.63 | $16.64 | 14,500 | — | — |
| 1995-09-22 | $8.50 | $16.40 | 10,100 | — | — |
| 1995-09-21 | $8.63 | $16.64 | 7,100 | — | — |
| 1995-09-20 | $8.50 | $16.40 | 8,300 | — | — |
| 1995-09-19 | $8.50 | $16.40 | 11,600 | — | — |
| 1995-09-18 | $8.38 | $16.16 | 6,700 | — | — |
| 1995-09-15 | $8.50 | $16.40 | 9,300 | — | — |
| 1995-09-14 | $8.63 | $16.64 | 3,300 | — | — |
| 1995-09-13 | $8.63 | $16.64 | 12,600 | — | — |
| 1995-09-12 | $8.75 | $16.88 | 7,700 | — | — |
| 1995-09-11 | $8.63 | $16.64 | 8,700 | — | — |
| 1995-09-08 | $8.63 | $16.64 | 7,800 | — | — |
| 1995-09-07 | $8.75 | $16.88 | 31,600 | — | — |
| 1995-09-06 | $8.50 | $16.40 | 3,300 | — | — |
| 1995-09-05 | $8.50 | $16.40 | 5,800 | — | — |
| 1995-09-01 | $8.50 | $16.40 | 2,100 | — | — |
| 1995-08-31 | $8.50 | $16.40 | 13,400 | — | — |
| 1995-08-30 | $8.50 | $16.40 | 7,300 | — | — |
| 1995-08-29 | $8.50 | $16.40 | 11,000 | — | — |
| 1995-08-28 | $8.38 | $16.16 | 11,400 | — | — |
| 1995-08-25 | $8.25 | $15.92 | 15,500 | — | — |
| 1995-08-24 | $8.00 | $15.44 | 29,400 | — | — |
| 1995-08-23 | $8.00 | $15.44 | 22,000 | — | — |
| 1995-08-22 | $8.38 | $16.16 | 15,500 | — | — |
| 1995-08-21 | $8.38 | $16.16 | 2,500 | — | — |
| 1995-08-18 | $8.50 | $16.40 | 8,700 | — | — |
| 1995-08-17 | $8.50 | $16.40 | 8,700 | — | — |
| 1995-08-16 | $8.38 | $16.16 | 4,300 | — | — |
| 1995-08-15 | $8.50 | $16.40 | 10,100 | — | — |
| 1995-08-14 | $8.50 | $16.40 | 12,700 | — | — |
| 1995-08-11 | $8.38 | $16.16 | 10,000 | — | — |
| 1995-08-10 | $8.38 | $16.16 | 14,500 | — | — |
| 1995-08-09 | $8.38 | $16.16 | 5,400 | — | — |
| 1995-08-08 | $8.50 | $16.40 | 4,600 | — | — |
| 1995-08-07 | $8.38 | $16.16 | 3,300 | — | — |
| 1995-08-04 | $8.50 | $16.40 | 13,000 | — | — |
| 1995-08-03 | $8.25 | $15.92 | 7,800 | — | — |
| 1995-08-02 | $8.38 | $16.16 | 11,000 | — | — |
| 1995-08-01 | $8.13 | $15.68 | 15,700 | — | — |
| 1995-07-31 | $8.13 | $15.68 | 52,600 | — | — |
| 1995-07-28 | $8.13 | $15.68 | 39,000 | — | — |
| 1995-07-27 | $8.25 | $15.92 | 34,100 | — | — |
| 1995-07-26 | $8.50 | $16.05 | 15,700 | — | — |
| 1995-07-25 | $8.50 | $16.05 | 16,100 | — | — |
| 1995-07-24 | $8.63 | $16.29 | 13,700 | — | — |
| 1995-07-21 | $8.38 | $15.82 | 3,600 | — | — |
| 1995-07-20 | $8.25 | $15.58 | 2,600 | — | — |
| 1995-07-19 | $8.25 | $15.58 | 8,500 | — | — |
| 1995-07-18 | $8.50 | $16.05 | 21,500 | — | — |
| 1995-07-17 | $8.50 | $16.05 | 1,800 | — | — |
| 1995-07-14 | $8.63 | $16.29 | 3,800 | — | — |
| 1995-07-13 | $8.38 | $15.82 | 9,900 | — | — |
| 1995-07-12 | $8.50 | $16.05 | 2,500 | — | — |
| 1995-07-11 | $8.38 | $15.82 | 9,400 | — | — |
| 1995-07-10 | $8.63 | $16.29 | 22,400 | — | — |
| 1995-07-07 | $8.50 | $16.05 | 4,000 | — | — |
| 1995-07-06 | $8.50 | $16.05 | 12,000 | — | — |
| 1995-07-05 | $8.50 | $16.05 | 4,500 | — | — |
| 1995-07-03 | $8.38 | $15.82 | 6,700 | — | — |
| 1995-06-30 | $8.50 | $16.05 | 8,500 | — | — |
| 1995-06-29 | $8.38 | $15.82 | 10,100 | — | — |
| 1995-06-28 | $8.50 | $16.05 | 2,900 | — | — |
| 1995-06-27 | $8.38 | $15.82 | 1,800 | — | — |
| 1995-06-26 | $8.38 | $15.82 | 13,800 | — | — |
| 1995-06-23 | $8.50 | $16.05 | 53,400 | — | — |
| 1995-06-22 | $9.00 | $17.00 | 112,300 | — | — |
| 1995-06-21 | $8.25 | $15.58 | 13,400 | — | — |
| 1995-06-20 | $8.38 | $15.82 | 18,800 | — | — |
| 1995-06-19 | $8.38 | $15.82 | 10,100 | — | — |
| 1995-06-16 | $8.38 | $15.82 | 25,900 | — | — |
| 1995-06-15 | $8.38 | $15.82 | 6,400 | — | — |
| 1995-06-14 | $8.38 | $15.82 | 11,500 | — | — |
| 1995-06-13 | $8.38 | $15.82 | 6,900 | — | — |
| 1995-06-12 | $8.38 | $15.82 | 17,000 | — | — |
| 1995-06-09 | $8.38 | $15.82 | 10,300 | — | — |
| 1995-06-08 | $8.38 | $15.82 | 6,400 | — | — |
| 1995-06-07 | $8.25 | $15.58 | 6,700 | — | — |
| 1995-06-06 | $8.38 | $15.82 | 7,400 | — | — |
| 1995-06-05 | $8.25 | $15.58 | 5,200 | — | — |
| 1995-06-02 | $8.25 | $15.58 | 16,900 | — | — |
| 1995-06-01 | $8.25 | $15.58 | 13,600 | — | — |
| 1995-05-31 | $8.13 | $15.35 | 2,700 | — | — |
| 1995-05-30 | $8.00 | $15.11 | 4,900 | — | — |
| 1995-05-26 | $8.00 | $15.11 | 3,200 | — | — |
| 1995-05-25 | $8.13 | $15.35 | 6,800 | — | — |
| 1995-05-24 | $8.00 | $15.11 | 3,500 | — | — |
| 1995-05-23 | $8.00 | $15.11 | 12,900 | — | — |
| 1995-05-22 | $8.00 | $15.11 | 5,400 | — | — |
| 1995-05-19 | $8.13 | $15.35 | 1,200 | — | — |
| 1995-05-18 | $8.13 | $15.35 | 5,700 | — | — |
| 1995-05-17 | $8.00 | $15.11 | 10,300 | — | — |
| 1995-05-16 | $8.25 | $15.58 | 10,800 | — | — |
| 1995-05-15 | $8.13 | $15.35 | 14,100 | — | — |
| 1995-05-12 | $8.13 | $15.35 | 40,800 | — | — |
| 1995-05-11 | $8.00 | $15.11 | 7,300 | — | — |
| 1995-05-10 | $8.00 | $15.11 | 8,800 | — | — |
| 1995-05-09 | $8.13 | $15.35 | 15,200 | — | — |
| 1995-05-08 | $8.13 | $15.35 | 20,800 | — | — |
| 1995-05-05 | $8.00 | $15.11 | 9,600 | — | — |
| 1995-05-04 | $8.00 | $15.11 | 4,600 | — | — |
| 1995-05-03 | $8.13 | $15.35 | 7,100 | — | — |
| 1995-05-02 | $8.00 | $15.11 | 8,700 | — | — |
| 1995-05-01 | $7.88 | $14.87 | 10,600 | — | — |
| 1995-04-28 | $8.00 | $15.11 | 11,400 | — | — |
| 1995-04-27 | $7.88 | $14.87 | 8,100 | — | — |
| 1995-04-26 | $7.88 | $14.87 | 18,300 | — | — |
| 1995-04-25 | $7.88 | $14.87 | 10,000 | — | — |
| 1995-04-24 | $7.88 | $14.53 | 15,700 | — | — |
| 1995-04-21 | $7.75 | $14.30 | 7,800 | — | — |
| 1995-04-20 | $7.63 | $14.07 | 7,700 | — | — |
| 1995-04-19 | $7.63 | $14.07 | 4,800 | — | — |
| 1995-04-18 | $7.50 | $13.84 | 3,300 | — | — |
| 1995-04-17 | $7.50 | $13.84 | 12,400 | — | — |
| 1995-04-13 | $7.50 | $13.84 | 20,400 | — | — |
| 1995-04-12 | $7.63 | $14.07 | 30,900 | — | — |
| 1995-04-11 | $7.63 | $14.07 | 28,000 | — | — |
| 1995-04-10 | $7.50 | $13.84 | 11,500 | — | — |
| 1995-04-07 | $7.50 | $13.84 | 11,700 | — | — |
| 1995-04-06 | $7.50 | $13.84 | 5,400 | — | — |
| 1995-04-05 | $7.63 | $14.07 | 10,800 | — | — |
| 1995-04-04 | $7.63 | $14.07 | 800 | — | — |
| 1995-04-03 | $7.50 | $13.84 | 2,100 | — | — |
| 1995-03-31 | $7.63 | $14.07 | 7,300 | — | — |
| 1995-03-30 | $7.63 | $14.07 | 8,800 | — | — |
| 1995-03-29 | $7.63 | $14.07 | 21,600 | — | — |
| 1995-03-28 | $7.50 | $13.84 | 5,000 | — | — |
| 1995-03-27 | $7.50 | $13.84 | 10,700 | — | — |
| 1995-03-24 | $7.50 | $13.84 | 1,300 | — | — |
| 1995-03-23 | $7.63 | $14.07 | 3,500 | — | — |
| 1995-03-22 | $7.63 | $14.07 | 10,700 | — | — |
| 1995-03-21 | $7.63 | $14.07 | 2,400 | — | — |
| 1995-03-20 | $7.50 | $13.84 | 15,800 | — | — |
| 1995-03-17 | $7.38 | $13.61 | 17,500 | — | — |
| 1995-03-16 | $7.38 | $13.61 | 3,400 | — | — |
| 1995-03-15 | $7.38 | $13.61 | 21,700 | — | — |
| 1995-03-14 | $7.38 | $13.61 | 29,000 | — | — |
| 1995-03-13 | $7.50 | $13.84 | 7,600 | — | — |
| 1995-03-10 | $7.50 | $13.84 | 5,200 | — | — |
| 1995-03-09 | $7.38 | $13.61 | 5,800 | — | — |
| 1995-03-08 | $7.50 | $13.84 | 4,100 | — | — |
| 1995-03-07 | $7.50 | $13.84 | 16,900 | — | — |
| 1995-03-06 | $7.50 | $13.84 | 8,900 | — | — |
| 1995-03-03 | $7.50 | $13.84 | 7,000 | — | — |
| 1995-03-02 | $7.50 | $13.84 | 4,200 | — | — |
| 1995-03-01 | $7.50 | $13.84 | 5,600 | — | — |
| 1995-02-28 | $7.50 | $13.84 | 2,200 | — | — |
| 1995-02-27 | $7.50 | $13.84 | 10,300 | — | — |
| 1995-02-24 | $7.50 | $13.84 | 10,000 | — | — |
| 1995-02-23 | $7.63 | $14.07 | 4,000 | — | — |
| 1995-02-22 | $7.50 | $13.84 | 27,900 | — | — |
| 1995-02-21 | $7.63 | $14.07 | 6,100 | — | — |
| 1995-02-17 | $7.50 | $13.84 | 10,000 | — | — |
| 1995-02-16 | $7.50 | $13.84 | 14,500 | — | — |
| 1995-02-15 | $7.38 | $13.61 | 4,200 | — | — |
| 1995-02-14 | $7.38 | $13.61 | 3,900 | — | — |
| 1995-02-13 | $7.50 | $13.84 | 6,400 | — | — |
| 1995-02-10 | $7.25 | $13.38 | 4,900 | — | — |
| 1995-02-09 | $7.25 | $13.38 | 14,900 | — | — |
| 1995-02-08 | $7.38 | $13.61 | 26,700 | — | — |
| 1995-02-07 | $7.38 | $13.61 | 3,500 | — | — |
| 1995-02-06 | $7.50 | $13.84 | 15,600 | — | — |
| 1995-02-03 | $7.50 | $13.84 | 7,200 | — | — |
| 1995-02-02 | $7.38 | $13.61 | 4,500 | — | — |
| 1995-02-01 | $7.38 | $13.61 | 2,100 | — | — |
| 1995-01-31 | $7.38 | $13.61 | 4,300 | — | — |
| 1995-01-30 | $7.25 | $13.38 | 2,000 | — | — |
| 1995-01-27 | $7.38 | $13.61 | 3,600 | — | — |
| 1995-01-26 | $7.25 | $13.38 | 3,700 | — | — |
| 1995-01-25 | $7.25 | $13.38 | 6,700 | — | — |
| 1995-01-24 | $7.38 | $13.61 | 67,600 | — | — |
| 1995-01-23 | $7.25 | $13.38 | 25,000 | — | — |
| 1995-01-20 | $7.00 | $12.92 | 8,800 | — | — |
| 1995-01-19 | $7.00 | $12.92 | 8,500 | — | — |
| 1995-01-18 | $7.00 | $12.92 | 11,800 | — | — |
| 1995-01-17 | $6.88 | $12.69 | 9,500 | — | — |
| 1995-01-16 | $7.00 | $12.92 | 4,000 | — | — |
| 1995-01-13 | $7.00 | $12.92 | 17,500 | — | — |
| 1995-01-12 | $7.00 | $12.92 | 3,000 | — | — |
| 1995-01-11 | $7.13 | $13.15 | 5,200 | — | — |
| 1995-01-10 | $7.00 | $12.92 | 9,100 | — | — |
| 1995-01-09 | $7.13 | $13.15 | 25,800 | — | — |
| 1995-01-06 | $7.13 | $13.15 | 9,000 | — | — |
| 1995-01-05 | $7.13 | $13.15 | 3,400 | — | — |
| 1995-01-04 | $7.25 | $13.38 | 10,500 | — | — |
| 1995-01-03 | $7.25 | $13.38 | 1,500 | — | — |