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
- 1980-03-17 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 | $8.96 | $13.39 | 124,138 | — | — |
| 1995-12-28 | $8.99 | $13.43 | 307,565 | — | — |
| 1995-12-27 | $8.91 | $13.31 | 86,155 | — | — |
| 1995-12-26 | $8.88 | $13.27 | 62,995 | — | — |
| 1995-12-22 | $8.93 | $13.35 | 321,924 | — | — |
| 1995-12-21 | $8.91 | $13.31 | 116,726 | — | — |
| 1995-12-20 | $9.04 | $13.51 | 190,838 | — | — |
| 1995-12-19 | $8.93 | $13.35 | 344,158 | — | — |
| 1995-12-18 | $8.91 | $13.31 | 365,465 | — | — |
| 1995-12-15 | $9.18 | $13.71 | 276,067 | — | — |
| 1995-12-14 | $8.91 | $13.31 | 68,090 | — | — |
| 1995-12-13 | $8.93 | $13.35 | 2,477,657 | — | — |
| 1995-12-12 | $8.88 | $13.27 | 152,856 | — | — |
| 1995-12-11 | $9.04 | $13.51 | 156,562 | — | — |
| 1995-12-08 | $8.93 | $13.35 | 215,388 | — | — |
| 1995-12-07 | $8.93 | $13.35 | 145,445 | — | — |
| 1995-12-06 | $8.91 | $13.31 | 257,539 | — | — |
| 1995-12-05 | $8.69 | $12.99 | 143,592 | — | — |
| 1995-12-04 | $8.64 | $12.91 | 176,016 | — | — |
| 1995-12-01 | $8.58 | $12.83 | 203,808 | — | — |
| 1995-11-30 | $8.50 | $12.71 | 157,951 | — | — |
| 1995-11-29 | $8.58 | $12.83 | 192,691 | — | — |
| 1995-11-28 | $8.58 | $12.83 | 162,120 | — | — |
| 1995-11-27 | $8.53 | $12.75 | 360,833 | — | — |
| 1995-11-24 | $8.47 | $12.67 | 153,782 | — | — |
| 1995-11-22 | $8.47 | $12.67 | 220,483 | — | — |
| 1995-11-21 | $8.37 | $12.50 | 465,979 | — | — |
| 1995-11-20 | $8.20 | $12.26 | 222,799 | — | — |
| 1995-11-17 | $8.31 | $12.42 | 317,292 | — | — |
| 1995-11-16 | $8.20 | $12.26 | 288,110 | — | — |
| 1995-11-15 | $8.18 | $12.22 | 320,998 | — | — |
| 1995-11-14 | $8.20 | $12.26 | 288,574 | — | — |
| 1995-11-13 | $8.26 | $12.34 | 667,934 | — | — |
| 1995-11-10 | $8.26 | $12.24 | 88,471 | — | — |
| 1995-11-09 | $8.42 | $12.48 | 375,192 | — | — |
| 1995-11-08 | $8.34 | $12.36 | 253,370 | — | — |
| 1995-11-07 | $8.31 | $12.32 | 314,513 | — | — |
| 1995-11-06 | $8.26 | $12.24 | 364,538 | — | — |
| 1995-11-03 | $8.23 | $12.20 | 584,558 | — | — |
| 1995-11-02 | $8.15 | $12.08 | 407,153 | — | — |
| 1995-11-01 | $8.20 | $12.16 | 459,031 | — | — |
| 1995-10-31 | $8.18 | $12.12 | 423,365 | — | — |
| 1995-10-30 | $8.20 | $12.16 | 41,688 | — | — |
| 1995-10-27 | $8.10 | $12.00 | 172,310 | — | — |
| 1995-10-26 | $8.15 | $12.08 | 178,332 | — | — |
| 1995-10-25 | $8.28 | $12.28 | 185,280 | — | — |
| 1995-10-24 | $8.39 | $12.44 | 87,082 | — | — |
| 1995-10-23 | $8.28 | $12.28 | 324,240 | — | — |
| 1995-10-20 | $8.37 | $12.40 | 229,284 | — | — |
| 1995-10-19 | $8.42 | $12.48 | 116,263 | — | — |
| 1995-10-18 | $8.47 | $12.56 | 88,008 | — | — |
| 1995-10-17 | $8.50 | $12.60 | 293,669 | — | — |
| 1995-10-16 | $8.47 | $12.56 | 191,765 | — | — |
| 1995-10-13 | $8.53 | $12.64 | 240,864 | — | — |
| 1995-10-12 | $8.50 | $12.60 | 35,203 | — | — |
| 1995-10-11 | $8.50 | $12.60 | 102,367 | — | — |
| 1995-10-10 | $8.45 | $12.52 | 251,981 | — | — |
| 1995-10-09 | $8.50 | $12.60 | 333,041 | — | — |
| 1995-10-06 | $8.50 | $12.60 | 70,870 | — | — |
| 1995-10-05 | $8.53 | $12.64 | 162,120 | — | — |
| 1995-10-04 | $8.58 | $12.72 | 411,322 | — | — |
| 1995-10-03 | $8.53 | $12.64 | 623,467 | — | — |
| 1995-10-02 | $8.69 | $12.88 | 259,392 | — | — |
| 1995-09-29 | $8.64 | $12.80 | 333,041 | — | — |
| 1995-09-28 | $8.64 | $12.80 | 138,960 | — | — |
| 1995-09-27 | $8.64 | $12.80 | 291,353 | — | — |
| 1995-09-26 | $8.66 | $12.84 | 337,673 | — | — |
| 1995-09-25 | $8.74 | $12.96 | 223,262 | — | — |
| 1995-09-22 | $8.82 | $13.08 | 574,368 | — | — |
| 1995-09-21 | $8.93 | $13.24 | 111,168 | — | — |
| 1995-09-20 | $8.88 | $13.16 | 226,505 | — | — |
| 1995-09-19 | $8.85 | $13.12 | 119,969 | — | — |
| 1995-09-18 | $8.93 | $13.24 | 44,467 | — | — |
| 1995-09-15 | $9.01 | $13.36 | 372,413 | — | — |
| 1995-09-14 | $8.99 | $13.32 | 79,207 | — | — |
| 1995-09-13 | $8.99 | $13.32 | 75,502 | — | — |
| 1995-09-12 | $8.91 | $13.20 | 381,677 | — | — |
| 1995-09-11 | $8.85 | $13.12 | 108,389 | — | — |
| 1995-09-08 | $8.88 | $13.16 | 1,833,809 | — | — |
| 1995-09-07 | $8.74 | $12.96 | 164,436 | — | — |
| 1995-09-06 | $8.77 | $13.00 | 591,970 | — | — |
| 1995-09-05 | $8.91 | $13.20 | 319,608 | — | — |
| 1995-09-01 | $8.85 | $13.12 | 215,851 | — | — |
| 1995-08-31 | $8.74 | $12.96 | 320,071 | — | — |
| 1995-08-30 | $8.58 | $12.72 | 272,362 | — | — |
| 1995-08-29 | $8.53 | $12.64 | 153,782 | — | — |
| 1995-08-28 | $8.47 | $12.56 | 159,341 | — | — |
| 1995-08-25 | $8.42 | $12.48 | 270,046 | — | — |
| 1995-08-24 | $8.28 | $12.28 | 218,630 | — | — |
| 1995-08-23 | $8.42 | $12.48 | 319,608 | — | — |
| 1995-08-22 | $8.42 | $12.48 | 397,889 | — | — |
| 1995-08-21 | $8.42 | $12.48 | 174,163 | — | — |
| 1995-08-18 | $8.42 | $12.48 | 130,159 | — | — |
| 1995-08-17 | $8.47 | $12.56 | 198,713 | — | — |
| 1995-08-16 | $8.53 | $12.64 | 419,659 | — | — |
| 1995-08-15 | $8.55 | $12.68 | 221,873 | — | — |
| 1995-08-14 | $8.58 | $12.72 | 4,058,558 | — | — |
| 1995-08-11 | $8.64 | $12.69 | 270,509 | — | — |
| 1995-08-10 | $8.66 | $12.73 | 306,638 | — | — |
| 1995-08-09 | $8.66 | $12.73 | 300,154 | — | — |
| 1995-08-08 | $8.66 | $12.73 | 290,426 | — | — |
| 1995-08-07 | $8.55 | $12.58 | 367,318 | — | — |
| 1995-08-04 | $8.64 | $12.69 | 380,750 | — | — |
| 1995-08-03 | $8.77 | $12.89 | 411,322 | — | — |
| 1995-08-02 | $8.72 | $12.81 | 585,022 | — | — |
| 1995-08-01 | $8.77 | $12.89 | 60,679 | — | — |
| 1995-07-31 | $8.82 | $12.97 | 374,266 | — | — |
| 1995-07-28 | $8.80 | $12.93 | 564,178 | — | — |
| 1995-07-27 | $8.80 | $12.93 | 108,852 | — | — |
| 1995-07-26 | $8.91 | $13.09 | 187,133 | — | — |
| 1995-07-25 | $8.96 | $13.17 | 108,389 | — | — |
| 1995-07-24 | $8.93 | $13.13 | 113,021 | — | — |
| 1995-07-21 | $8.91 | $13.09 | 88,008 | — | — |
| 1995-07-20 | $8.85 | $13.01 | 260,318 | — | — |
| 1995-07-19 | $8.72 | $12.81 | 647,090 | — | — |
| 1995-07-18 | $8.91 | $13.09 | 2,513,786 | — | — |
| 1995-07-17 | $9.04 | $13.29 | 44,467 | — | — |
| 1995-07-14 | $9.15 | $13.45 | 93,103 | — | — |
| 1995-07-13 | $9.04 | $13.29 | 119,042 | — | — |
| 1995-07-12 | $9.01 | $13.25 | 318,682 | — | — |
| 1995-07-11 | $8.93 | $13.13 | 361,296 | — | — |
| 1995-07-10 | $8.82 | $12.97 | 830,981 | — | — |
| 1995-07-07 | $8.88 | $13.05 | 826,349 | — | — |
| 1995-07-06 | $8.85 | $13.01 | 754,090 | — | — |
| 1995-07-05 | $8.82 | $12.97 | 448,378 | — | — |
| 1995-07-03 | $8.85 | $13.01 | 119,042 | — | — |
| 1995-06-30 | $8.85 | $13.01 | 446,525 | — | — |
| 1995-06-29 | $8.88 | $13.05 | 548,429 | — | — |
| 1995-06-28 | $8.93 | $13.13 | 1,361,345 | — | — |
| 1995-06-27 | $8.93 | $13.13 | 717,960 | — | — |
| 1995-06-26 | $8.93 | $13.13 | 1,460,933 | — | — |
| 1995-06-23 | $9.07 | $13.33 | 965,309 | — | — |
| 1995-06-22 | $9.07 | $13.33 | 1,453,985 | — | — |
| 1995-06-21 | $9.07 | $13.33 | 542,407 | — | — |
| 1995-06-20 | $9.20 | $13.53 | 142,666 | — | — |
| 1995-06-19 | $9.26 | $13.61 | 120,432 | — | — |
| 1995-06-16 | $9.28 | $13.65 | 418,270 | — | — |
| 1995-06-15 | $9.07 | $13.33 | 472,001 | — | — |
| 1995-06-14 | $9.18 | $13.49 | 325,166 | — | — |
| 1995-06-13 | $9.26 | $13.61 | 563,251 | — | — |
| 1995-06-12 | $9.36 | $13.77 | 210,293 | — | — |
| 1995-06-09 | $9.39 | $13.80 | 255,686 | — | — |
| 1995-06-08 | $9.39 | $13.80 | 225,115 | — | — |
| 1995-06-07 | $9.42 | $13.84 | 626,246 | — | — |
| 1995-06-06 | $9.45 | $13.88 | 446,525 | — | — |
| 1995-06-05 | $9.47 | $13.92 | 315,902 | — | — |
| 1995-06-02 | $9.47 | $13.92 | 484,507 | — | — |
| 1995-06-01 | $9.53 | $14.00 | 712,402 | — | — |
| 1995-05-31 | $9.45 | $13.88 | 605,866 | — | — |
| 1995-05-30 | $9.45 | $13.88 | 597,065 | — | — |
| 1995-05-26 | $9.39 | $13.80 | 421,049 | — | — |
| 1995-05-25 | $9.36 | $13.77 | 380,750 | — | — |
| 1995-05-24 | $9.42 | $13.84 | 404,374 | — | — |
| 1995-05-23 | $9.45 | $13.88 | 477,559 | — | — |
| 1995-05-22 | $9.34 | $13.73 | 793,462 | — | — |
| 1995-05-19 | $9.34 | $13.73 | 1,011,166 | — | — |
| 1995-05-18 | $9.42 | $13.84 | 2,320,632 | — | — |
| 1995-05-17 | $9.53 | $14.00 | 592,433 | — | — |
| 1995-05-16 | $9.53 | $14.00 | 885,638 | — | — |
| 1995-05-15 | $9.45 | $13.88 | 1,912,553 | — | — |
| 1995-05-12 | $9.45 | $13.88 | 2,559,643 | — | — |
| 1995-05-11 | $9.42 | $13.84 | 1,101,953 | — | — |
| 1995-05-10 | $9.47 | $13.92 | 571,126 | — | — |
| 1995-05-09 | $9.55 | $14.04 | 621,614 | — | — |
| 1995-05-08 | $9.55 | $13.94 | 224,189 | — | — |
| 1995-05-05 | $9.53 | $13.90 | 136,644 | — | — |
| 1995-05-04 | $9.55 | $13.94 | 251,054 | — | — |
| 1995-05-03 | $9.47 | $13.82 | 276,994 | — | — |
| 1995-05-02 | $9.45 | $13.78 | 1,254,346 | — | — |
| 1995-05-01 | $9.45 | $13.78 | 1,660,572 | — | — |
| 1995-04-28 | $9.45 | $13.78 | 191,765 | — | — |
| 1995-04-27 | $9.50 | $13.86 | 1,034,326 | — | — |
| 1995-04-26 | $9.45 | $13.78 | 633,658 | — | — |
| 1995-04-25 | $9.45 | $13.78 | 352,958 | — | — |
| 1995-04-24 | $9.50 | $13.86 | 1,053,317 | — | — |
| 1995-04-21 | $9.45 | $13.78 | 3,800,556 | — | — |
| 1995-04-20 | $9.47 | $13.82 | 302,933 | — | — |
| 1995-04-19 | $9.26 | $13.51 | 83,839 | — | — |
| 1995-04-18 | $9.28 | $13.55 | 828,202 | — | — |
| 1995-04-17 | $9.31 | $13.59 | 267,266 | — | — |
| 1995-04-13 | $9.23 | $13.47 | 91,714 | — | — |
| 1995-04-12 | $9.26 | $13.51 | 258,929 | — | — |
| 1995-04-11 | $9.23 | $13.47 | 169,531 | — | — |
| 1995-04-10 | $9.28 | $13.55 | 356,664 | — | — |
| 1995-04-07 | $9.34 | $13.62 | 824,496 | — | — |
| 1995-04-06 | $9.34 | $13.62 | 883,786 | — | — |
| 1995-04-05 | $9.31 | $13.59 | 394,183 | — | — |
| 1995-04-04 | $9.31 | $13.59 | 162,120 | — | — |
| 1995-04-03 | $9.31 | $13.59 | 361,296 | — | — |
| 1995-03-31 | $9.31 | $13.59 | 803,652 | — | — |
| 1995-03-30 | $9.18 | $13.39 | 1,218,679 | — | — |
| 1995-03-29 | $8.96 | $13.07 | 164,899 | — | — |
| 1995-03-28 | $9.01 | $13.15 | 245,959 | — | — |
| 1995-03-27 | $9.01 | $13.15 | 282,089 | — | — |
| 1995-03-24 | $8.85 | $12.92 | 720,739 | — | — |
| 1995-03-23 | $8.99 | $13.11 | 467,369 | — | — |
| 1995-03-22 | $8.74 | $12.76 | 395,573 | — | — |
| 1995-03-21 | $8.82 | $12.88 | 214,925 | — | — |
| 1995-03-20 | $8.85 | $12.92 | 442,819 | — | — |
| 1995-03-17 | $8.88 | $12.96 | 3,256,296 | — | — |
| 1995-03-16 | $8.99 | $13.11 | 379,824 | — | — |
| 1995-03-15 | $9.07 | $13.23 | 386,309 | — | — |
| 1995-03-14 | $9.07 | $13.23 | 390,941 | — | — |
| 1995-03-13 | $9.09 | $13.27 | 242,254 | — | — |
| 1995-03-10 | $9.31 | $13.59 | 558,619 | — | — |
| 1995-03-09 | $9.34 | $13.62 | 421,512 | — | — |
| 1995-03-08 | $9.50 | $13.86 | 153,782 | — | — |
| 1995-03-07 | $9.34 | $13.62 | 62,995 | — | — |
| 1995-03-06 | $9.39 | $13.70 | 135,254 | — | — |
| 1995-03-03 | $9.36 | $13.66 | 188,986 | — | — |
| 1995-03-02 | $9.39 | $13.70 | 373,802 | — | — |
| 1995-03-01 | $9.42 | $13.74 | 284,405 | — | — |
| 1995-02-28 | $9.42 | $13.74 | 93,103 | — | — |
| 1995-02-27 | $9.39 | $13.70 | 144,518 | — | — |
| 1995-02-24 | $9.55 | $13.94 | 109,315 | — | — |
| 1995-02-23 | $9.58 | $13.98 | 376,118 | — | — |
| 1995-02-22 | $9.39 | $13.70 | 421,512 | — | — |
| 1995-02-21 | $9.20 | $13.43 | 817,085 | — | — |
| 1995-02-17 | $9.23 | $13.47 | 297,838 | — | — |
| 1995-02-16 | $9.23 | $13.47 | 213,535 | — | — |
| 1995-02-15 | $9.31 | $13.59 | 125,064 | — | — |
| 1995-02-14 | $9.31 | $13.59 | 45,857 | — | — |
| 1995-02-13 | $9.39 | $13.70 | 83,839 | — | — |
| 1995-02-10 | $9.45 | $13.78 | 64,385 | — | — |
| 1995-02-09 | $9.58 | $13.98 | 161,657 | — | — |
| 1995-02-08 | $9.47 | $13.72 | 86,618 | — | — |
| 1995-02-07 | $9.45 | $13.68 | 207,514 | — | — |
| 1995-02-06 | $9.61 | $13.91 | 192,228 | — | — |
| 1995-02-03 | $9.45 | $13.68 | 189,449 | — | — |
| 1995-02-02 | $9.36 | $13.56 | 44,930 | — | — |
| 1995-02-01 | $9.31 | $13.48 | 211,682 | — | — |
| 1995-01-31 | $9.39 | $13.60 | 100,514 | — | — |
| 1995-01-30 | $9.55 | $13.84 | 41,225 | — | — |
| 1995-01-27 | $9.72 | $14.07 | 94,493 | — | — |
| 1995-01-26 | $9.69 | $14.03 | 104,220 | — | — |
| 1995-01-25 | $9.74 | $14.11 | 247,812 | — | — |
| 1995-01-24 | $9.63 | $13.95 | 169,994 | — | — |
| 1995-01-23 | $9.53 | $13.80 | 839,318 | — | — |
| 1995-01-20 | $9.45 | $13.68 | 478,022 | — | — |
| 1995-01-19 | $9.28 | $13.45 | 68,554 | — | — |
| 1995-01-18 | $9.23 | $13.37 | 424,291 | — | — |
| 1995-01-17 | $9.18 | $13.29 | 140,350 | — | — |
| 1995-01-16 | $9.26 | $13.41 | 123,674 | — | — |
| 1995-01-13 | $9.28 | $13.45 | 114,410 | — | — |
| 1995-01-12 | $9.34 | $13.52 | 64,848 | — | — |
| 1995-01-11 | $9.26 | $13.41 | 65,311 | — | — |
| 1995-01-10 | $9.34 | $13.52 | 619,298 | — | — |
| 1995-01-09 | $9.42 | $13.64 | 235,769 | — | — |
| 1995-01-06 | $9.42 | $13.64 | 210,293 | — | — |
| 1995-01-05 | $9.42 | $13.64 | 337,210 | — | — |
| 1995-01-04 | $9.42 | $13.64 | 278,383 | — | — |
| 1995-01-03 | $9.18 | $13.29 | 171,384 | — | — |