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
- 1980-05-07 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 | $11.05 | $11.05 | 10,146 | — | — |
| 1995-12-28 | $8.99 | $8.99 | 3,065 | — | — |
| 1995-12-27 | $9.22 | $9.22 | 3,169 | — | — |
| 1995-12-26 | $9.22 | $9.22 | 1,569 | — | — |
| 1995-12-22 | $8.41 | $8.41 | 795 | — | — |
| 1995-12-21 | $8.03 | $8.03 | 3,483 | — | — |
| 1995-12-20 | $7.46 | $7.46 | 2,228 | — | — |
| 1995-12-19 | $7.72 | $7.72 | 2,207 | — | — |
| 1995-12-18 | $7.15 | $7.15 | 460 | — | — |
| 1995-12-15 | $7.15 | $7.15 | 199 | — | — |
| 1995-12-14 | $7.15 | $7.15 | 303 | — | — |
| 1995-12-13 | $7.72 | $7.72 | 408 | — | — |
| 1995-12-12 | $7.72 | $7.72 | 2,301 | — | — |
| 1995-12-11 | $7.72 | $7.72 | 2,165 | — | — |
| 1995-12-08 | $7.72 | $7.72 | 1,015 | — | — |
| 1995-12-07 | $7.15 | $7.15 | 15,062 | — | — |
| 1995-12-06 | $8.68 | $8.68 | 2,228 | — | — |
| 1995-12-05 | $8.99 | $8.99 | 1,663 | — | — |
| 1995-12-04 | $8.99 | $8.99 | 1,443 | — | — |
| 1995-12-01 | $9.56 | $9.56 | 544 | — | — |
| 1995-11-30 | $8.99 | $8.99 | 1,851 | — | — |
| 1995-11-29 | $9.79 | $9.79 | 2,814 | — | — |
| 1995-11-28 | $9.56 | $9.56 | 2,542 | — | — |
| 1995-11-27 | $10.75 | $10.75 | 2,061 | — | — |
| 1995-11-24 | $9.56 | $9.56 | 105 | — | — |
| 1995-11-22 | $9.56 | $9.56 | 4,435 | — | — |
| 1995-11-21 | $11.63 | $11.63 | 1,412 | — | — |
| 1995-11-20 | $11.93 | $11.93 | 669 | — | — |
| 1995-11-17 | $12.81 | $12.81 | 63 | — | — |
| 1995-11-16 | $11.93 | $11.93 | 1,088 | — | — |
| 1995-11-15 | $11.93 | $11.93 | 2,029 | — | — |
| 1995-11-14 | $11.93 | $11.93 | 900 | — | — |
| 1995-11-13 | $12.50 | $12.50 | 3,337 | — | — |
| 1995-11-10 | $12.24 | $12.24 | 3,222 | — | — |
| 1995-11-09 | $11.36 | $11.36 | 1,297 | — | — |
| 1995-11-08 | $12.50 | $12.50 | 931 | — | — |
| 1995-11-07 | $11.36 | $11.36 | 680 | — | — |
| 1995-11-06 | $12.24 | $12.24 | 1,883 | — | — |
| 1995-11-03 | $12.24 | $12.24 | 1,046 | — | — |
| 1995-11-02 | $11.36 | $11.36 | 952 | — | — |
| 1995-11-01 | $12.24 | $12.24 | 533 | — | — |
| 1995-10-31 | $12.50 | $12.50 | 209 | — | — |
| 1995-10-30 | $12.50 | $12.50 | 1,883 | — | — |
| 1995-10-27 | $12.50 | $12.50 | 3,462 | — | — |
| 1995-10-26 | $12.50 | $12.50 | 8,452 | — | — |
| 1995-10-25 | $11.93 | $11.93 | 2,605 | — | — |
| 1995-10-24 | $12.24 | $12.24 | 1,412 | — | — |
| 1995-10-23 | $11.63 | $11.63 | 2,259 | — | — |
| 1995-10-20 | $11.36 | $11.36 | 1,987 | — | — |
| 1995-10-19 | $11.36 | $11.36 | 1,914 | — | — |
| 1995-10-18 | $11.36 | $11.36 | 6,809 | — | — |
| 1995-10-17 | $11.93 | $11.93 | 2,061 | — | — |
| 1995-10-16 | $11.05 | $11.05 | 1,757 | — | — |
| 1995-10-13 | $11.05 | $11.05 | 94 | — | — |
| 1995-10-12 | $11.36 | $11.36 | 345 | — | — |
| 1995-10-11 | $11.05 | $11.05 | 533 | — | — |
| 1995-10-10 | $11.05 | $11.05 | 178 | — | — |
| 1995-10-09 | $11.05 | $11.05 | 21 | — | — |
| 1995-10-06 | $11.05 | $11.05 | 209 | — | — |
| 1995-10-05 | $11.36 | $11.36 | 847 | — | — |
| 1995-10-04 | $11.05 | $11.05 | 460 | — | — |
| 1995-10-03 | $11.36 | $11.36 | 523 | — | — |
| 1995-10-02 | $11.36 | $11.36 | 1,328 | — | — |
| 1995-09-29 | $11.36 | $11.36 | 146 | — | — |
| 1995-09-28 | $11.05 | $11.05 | 2,510 | — | — |
| 1995-09-27 | $11.36 | $11.36 | 1,517 | — | — |
| 1995-09-26 | $11.05 | $11.05 | 816 | — | — |
| 1995-09-25 | $11.93 | $11.93 | 303 | — | — |
| 1995-09-22 | $11.05 | $11.05 | 607 | — | — |
| 1995-09-21 | $11.36 | $11.36 | 596 | — | — |
| 1995-09-20 | $11.93 | $11.93 | 1,862 | — | — |
| 1995-09-19 | $11.36 | $11.36 | 544 | — | — |
| 1995-09-18 | $11.93 | $11.93 | 1,600 | — | — |
| 1995-09-15 | $11.63 | $11.63 | 2,573 | — | — |
| 1995-09-14 | $11.05 | $11.05 | 1,496 | — | — |
| 1995-09-13 | $11.05 | $11.05 | 596 | — | — |
| 1995-09-12 | $11.05 | $11.05 | 1,172 | — | — |
| 1995-09-11 | $11.05 | $11.05 | 324 | — | — |
| 1995-09-08 | $11.63 | $11.63 | 105 | — | — |
| 1995-09-07 | $11.63 | $11.63 | 282 | — | — |
| 1995-09-06 | $11.05 | $11.05 | 450 | — | — |
| 1995-09-05 | $11.63 | $11.63 | 1,799 | — | — |
| 1995-09-01 | $11.05 | $11.05 | 1,224 | — | — |
| 1995-08-31 | $11.05 | $11.05 | 5,188 | — | — |
| 1995-08-30 | $11.93 | $11.93 | 6,935 | — | — |
| 1995-08-29 | $11.05 | $11.05 | 575 | — | — |
| 1995-08-28 | $11.36 | $11.36 | 4,770 | — | — |
| 1995-08-25 | $11.05 | $11.05 | 4,770 | — | — |
| 1995-08-24 | $11.05 | $11.05 | 1,883 | — | — |
| 1995-08-23 | $11.63 | $11.63 | 743 | — | — |
| 1995-08-22 | $11.63 | $11.63 | 126 | — | — |
| 1995-08-21 | $11.63 | $11.63 | 6,673 | — | — |
| 1995-08-18 | $12.50 | $12.50 | 2,134 | — | — |
| 1995-08-17 | $12.50 | $12.50 | 2,636 | — | — |
| 1995-08-16 | $12.50 | $12.50 | 4,550 | — | — |
| 1995-08-15 | $11.36 | $11.36 | 6,098 | — | — |
| 1995-08-14 | $11.36 | $11.36 | 4,519 | — | — |
| 1995-08-11 | $10.40 | $10.40 | 4,048 | — | — |
| 1995-08-10 | $9.79 | $9.79 | 2,845 | — | — |
| 1995-08-09 | $9.79 | $9.79 | 3,148 | — | — |
| 1995-08-08 | $9.79 | $9.79 | 3,776 | — | — |
| 1995-08-07 | $8.03 | $8.03 | 669 | — | — |
| 1995-08-04 | $8.41 | $8.41 | 7,448 | — | — |
| 1995-08-03 | $8.68 | $8.68 | 5,199 | — | — |
| 1995-08-02 | $7.72 | $7.72 | 3,577 | — | — |
| 1995-08-01 | $7.15 | $7.15 | 889 | — | — |
| 1995-07-31 | $6.85 | $6.85 | 1,287 | — | — |
| 1995-07-28 | $6.85 | $6.85 | 209 | — | — |
| 1995-07-27 | $6.85 | $6.85 | 262 | — | — |
| 1995-07-26 | $7.46 | $7.46 | 335 | — | — |
| 1995-07-25 | $6.85 | $6.85 | 136 | — | — |
| 1995-07-24 | $6.85 | $6.85 | 42 | — | — |
| 1995-07-21 | $6.85 | $6.85 | 178 | — | — |
| 1995-07-20 | $6.85 | $6.85 | 701 | — | — |
| 1995-07-19 | $7.15 | $7.15 | 126 | — | — |
| 1995-07-18 | $7.15 | $7.15 | 2,448 | — | — |
| 1995-07-17 | $6.85 | $6.85 | 544 | — | — |
| 1995-07-14 | $6.92 | $6.92 | 1,360 | — | — |
| 1995-07-13 | $6.85 | $6.85 | 293 | — | — |
| 1995-07-12 | $7.46 | $7.46 | 889 | — | — |
| 1995-07-11 | $7.15 | $7.15 | 669 | — | — |
| 1995-07-10 | $7.46 | $7.46 | 84 | — | — |
| 1995-07-07 | $7.46 | $7.46 | 1,883 | — | — |
| 1995-07-06 | $7.46 | $7.46 | 2,720 | — | — |
| 1995-07-05 | $6.85 | $6.85 | 1,695 | — | — |
| 1995-07-03 | $7.46 | $7.46 | 0 | — | — |
| 1995-06-30 | $7.46 | $7.46 | 680 | — | — |
| 1995-06-29 | $7.46 | $7.46 | 7,793 | — | — |
| 1995-06-28 | $7.15 | $7.15 | 2,102 | — | — |
| 1995-06-27 | $6.85 | $6.85 | 3,180 | — | — |
| 1995-06-26 | $7.46 | $7.46 | 2,939 | — | — |
| 1995-06-23 | $7.15 | $7.15 | 952 | — | — |
| 1995-06-22 | $6.85 | $6.85 | 607 | — | — |
| 1995-06-21 | $7.46 | $7.46 | 2,793 | — | — |
| 1995-06-20 | $7.46 | $7.46 | 9,362 | — | — |
| 1995-06-19 | $7.46 | $7.46 | 1,695 | — | — |
| 1995-06-16 | $7.15 | $7.15 | 3,504 | — | — |
| 1995-06-15 | $7.15 | $7.15 | 2,939 | — | — |
| 1995-06-14 | $6.58 | $6.58 | 4,351 | — | — |
| 1995-06-13 | $7.15 | $7.15 | 1,569 | — | — |
| 1995-06-12 | $6.58 | $6.58 | 1,914 | — | — |
| 1995-06-09 | $6.58 | $6.58 | 1,464 | — | — |
| 1995-06-08 | $6.58 | $6.58 | 1,454 | — | — |
| 1995-06-07 | $7.72 | $7.72 | 1,715 | — | — |
| 1995-06-06 | $7.15 | $7.15 | 2,929 | — | — |
| 1995-06-05 | $7.72 | $7.72 | 77,540 | — | — |
| 1995-06-02 | $6.58 | $6.58 | 7,176 | — | — |
| 1995-06-01 | $6.58 | $6.58 | 2,228 | — | — |
| 1995-05-31 | $6.58 | $6.58 | 10,575 | — | — |
| 1995-05-30 | $6.58 | $6.58 | 3,159 | — | — |
| 1995-05-26 | $6.58 | $6.58 | 5,460 | — | — |
| 1995-05-25 | $5.89 | $5.89 | 1,297 | — | — |
| 1995-05-24 | $6.58 | $6.58 | 2,144 | — | — |
| 1995-05-23 | $6.58 | $6.58 | 1,600 | — | — |
| 1995-05-22 | $5.89 | $5.89 | 73 | — | — |
| 1995-05-19 | $6.58 | $6.58 | 1,046 | — | — |
| 1995-05-18 | $6.58 | $6.58 | 3,190 | — | — |
| 1995-05-17 | $5.89 | $5.89 | 795 | — | — |
| 1995-05-16 | $5.89 | $5.89 | 282 | — | — |
| 1995-05-15 | $6.58 | $6.58 | 262 | — | — |
| 1995-05-12 | $5.89 | $5.89 | 262 | — | — |
| 1995-05-11 | $5.89 | $5.89 | 439 | — | — |
| 1995-05-10 | $5.89 | $5.89 | 10 | — | — |
| 1995-05-09 | $5.89 | $5.89 | 3,933 | — | — |
| 1995-05-08 | $5.89 | $5.89 | 533 | — | — |
| 1995-05-05 | $6.58 | $6.58 | 533 | — | — |
| 1995-05-04 | $6.58 | $6.58 | 2,845 | — | — |
| 1995-05-03 | $5.89 | $5.89 | 314 | — | — |
| 1995-05-02 | $5.89 | $5.89 | 0 | — | — |
| 1995-05-01 | $5.89 | $5.89 | 220 | — | — |
| 1995-04-28 | $5.89 | $5.89 | 2,877 | — | — |
| 1995-04-27 | $5.89 | $5.89 | 2,113 | — | — |
| 1995-04-26 | $5.89 | $5.89 | 178 | — | — |
| 1995-04-25 | $5.89 | $5.89 | 178 | — | — |
| 1995-04-24 | $5.89 | $5.89 | 0 | — | — |
| 1995-04-21 | $5.89 | $5.89 | 858 | — | — |
| 1995-04-20 | $6.58 | $6.58 | 837 | — | — |
| 1995-04-19 | $6.58 | $6.58 | 356 | — | — |
| 1995-04-18 | $6.58 | $6.58 | 492 | — | — |
| 1995-04-17 | $6.58 | $6.58 | 3,128 | — | — |
| 1995-04-13 | $6.58 | $6.58 | 52 | — | — |
| 1995-04-12 | $6.58 | $6.58 | 303 | — | — |
| 1995-04-11 | $5.89 | $5.89 | 167 | — | — |
| 1995-04-10 | $6.58 | $6.58 | 345 | — | — |
| 1995-04-07 | $5.89 | $5.89 | 105 | — | — |
| 1995-04-06 | $5.89 | $5.89 | 31 | — | — |
| 1995-04-05 | $6.58 | $6.58 | 544 | — | — |
| 1995-04-04 | $6.58 | $6.58 | 2,050 | — | — |
| 1995-04-03 | $5.89 | $5.89 | 314 | — | — |
| 1995-03-31 | $6.58 | $6.58 | 1,266 | — | — |
| 1995-03-30 | $6.58 | $6.58 | 732 | — | — |
| 1995-03-29 | $5.89 | $5.89 | 638 | — | — |
| 1995-03-28 | $5.89 | $5.89 | 502 | — | — |
| 1995-03-27 | $5.89 | $5.89 | 596 | — | — |
| 1995-03-24 | $5.89 | $5.89 | 858 | — | — |
| 1995-03-23 | $5.89 | $5.89 | 805 | — | — |
| 1995-03-22 | $5.89 | $5.89 | 575 | — | — |
| 1995-03-21 | $6.58 | $6.58 | 199 | — | — |
| 1995-03-20 | $5.89 | $5.89 | 241 | — | — |
| 1995-03-17 | $5.89 | $5.89 | 209 | — | — |
| 1995-03-16 | $5.89 | $5.89 | 366 | — | — |
| 1995-03-15 | $6.58 | $6.58 | 105 | — | — |
| 1995-03-14 | $6.58 | $6.58 | 983 | — | — |
| 1995-03-13 | $6.58 | $6.58 | 1,025 | — | — |
| 1995-03-10 | $5.89 | $5.89 | 962 | — | — |
| 1995-03-09 | $5.89 | $5.89 | 1,004 | — | — |
| 1995-03-08 | $6.58 | $6.58 | 157 | — | — |
| 1995-03-07 | $5.32 | $5.32 | 5,889 | — | — |
| 1995-03-06 | $6.58 | $6.58 | 680 | — | — |
| 1995-03-03 | $5.32 | $5.32 | 2,657 | — | — |
| 1995-03-02 | $5.32 | $5.32 | 126 | — | — |
| 1995-03-01 | $4.78 | $4.78 | 5,784 | — | — |
| 1995-02-28 | $4.78 | $4.78 | 3,222 | — | — |
| 1995-02-27 | $4.78 | $4.78 | 209 | — | — |
| 1995-02-24 | $4.21 | $4.21 | 492 | — | — |
| 1995-02-23 | $4.21 | $4.21 | 2,385 | — | — |
| 1995-02-22 | $4.21 | $4.21 | 157 | — | — |
| 1995-02-21 | $4.21 | $4.21 | 1,464 | — | — |
| 1995-02-17 | $4.21 | $4.21 | 3,096 | — | — |
| 1995-02-16 | $4.21 | $4.21 | 230 | — | — |
| 1995-02-15 | $4.78 | $4.78 | 356 | — | — |
| 1995-02-14 | $4.21 | $4.21 | 188 | — | — |
| 1995-02-13 | $4.78 | $4.78 | 0 | — | — |
| 1995-02-10 | $4.78 | $4.78 | 16,433 | — | — |
| 1995-02-09 | $3.63 | $3.63 | 209 | — | — |
| 1995-02-08 | $3.63 | $3.63 | 63 | — | — |
| 1995-02-07 | $3.63 | $3.63 | 31 | — | — |
| 1995-02-06 | $3.63 | $3.63 | 0 | — | — |
| 1995-02-03 | $3.63 | $3.63 | 0 | — | — |
| 1995-02-02 | $3.63 | $3.63 | 0 | — | — |
| 1995-02-01 | $3.63 | $3.63 | 492 | — | — |
| 1995-01-31 | $3.63 | $3.63 | 513 | — | — |
| 1995-01-30 | $4.21 | $4.21 | 0 | — | — |
| 1995-01-27 | $4.21 | $4.21 | 21 | — | — |
| 1995-01-26 | $3.63 | $3.63 | 2,092 | — | — |
| 1995-01-25 | $3.63 | $3.63 | 136 | — | — |
| 1995-01-24 | $3.63 | $3.63 | 10 | — | — |
| 1995-01-23 | $3.63 | $3.63 | 42 | — | — |
| 1995-01-20 | $3.63 | $3.63 | 31 | — | — |
| 1995-01-19 | $3.63 | $3.63 | 146 | — | — |
| 1995-01-18 | $3.63 | $3.63 | 335 | — | — |
| 1995-01-17 | $3.63 | $3.63 | 10 | — | — |
| 1995-01-16 | $3.63 | $3.63 | 1,245 | — | — |
| 1995-01-13 | $3.63 | $3.63 | 523 | — | — |
| 1995-01-12 | $3.63 | $3.63 | 10 | — | — |
| 1995-01-11 | $3.63 | $3.63 | 0 | — | — |
| 1995-01-10 | $3.63 | $3.63 | 1,328 | — | — |
| 1995-01-09 | $3.63 | $3.63 | 220 | — | — |
| 1995-01-06 | $3.63 | $3.63 | 1,213 | — | — |
| 1995-01-05 | $3.63 | $3.63 | 868 | — | — |
| 1995-01-04 | $4.21 | $4.21 | 251 | — | — |
| 1995-01-03 | $3.63 | $3.63 | 314 | — | — |