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
- 1985-07-22 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 | $10.00 | $12.98 | 5,400 | — | — |
| 1995-12-28 | $10.00 | $12.98 | 2,200 | — | — |
| 1995-12-27 | $10.00 | $12.98 | 6,200 | — | — |
| 1995-12-26 | $10.00 | $12.98 | 19,300 | — | — |
| 1995-12-22 | $9.88 | $12.82 | 3,700 | — | — |
| 1995-12-21 | $9.88 | $12.82 | 27,000 | — | — |
| 1995-12-20 | $9.88 | $12.82 | 42,700 | — | — |
| 1995-12-19 | $10.00 | $12.98 | 11,000 | — | — |
| 1995-12-18 | $10.00 | $12.98 | 13,400 | — | — |
| 1995-12-15 | $10.13 | $13.15 | 16,900 | — | — |
| 1995-12-14 | $10.13 | $13.15 | 132,700 | — | — |
| 1995-12-13 | $10.00 | $12.98 | 55,800 | — | — |
| 1995-12-12 | $10.13 | $13.15 | 30,800 | — | — |
| 1995-12-11 | $10.13 | $13.15 | 40,100 | — | — |
| 1995-12-08 | $10.13 | $13.15 | 115,800 | — | — |
| 1995-12-07 | $10.63 | $13.80 | 123,900 | — | — |
| 1995-12-06 | $10.00 | $12.98 | 253,900 | — | — |
| 1995-12-05 | $9.88 | $12.82 | 75,200 | — | — |
| 1995-12-04 | $9.94 | $12.90 | 19,600 | — | — |
| 1995-12-01 | $9.63 | $12.50 | 70,000 | — | — |
| 1995-11-30 | $9.75 | $12.66 | 188,300 | — | — |
| 1995-11-29 | $9.50 | $12.33 | 237,800 | — | — |
| 1995-11-28 | $9.63 | $12.50 | 28,800 | — | — |
| 1995-11-27 | $9.63 | $12.50 | 169,800 | — | — |
| 1995-11-24 | $9.88 | $12.82 | 20,200 | — | — |
| 1995-11-22 | $9.50 | $12.33 | 42,800 | — | — |
| 1995-11-21 | $9.38 | $12.17 | 27,900 | — | — |
| 1995-11-20 | $9.63 | $12.50 | 13,500 | — | — |
| 1995-11-17 | $9.63 | $12.50 | 83,200 | — | — |
| 1995-11-16 | $9.50 | $12.33 | 23,300 | — | — |
| 1995-11-15 | $9.69 | $12.58 | 3,700 | — | — |
| 1995-11-14 | $9.63 | $12.50 | 10,800 | — | — |
| 1995-11-13 | $9.63 | $12.50 | 20,000 | — | — |
| 1995-11-10 | $9.69 | $12.58 | 5,400 | — | — |
| 1995-11-09 | $9.63 | $12.50 | 2,000 | — | — |
| 1995-11-08 | $9.63 | $12.50 | 11,600 | — | — |
| 1995-11-07 | $9.88 | $12.82 | 6,500 | — | — |
| 1995-11-06 | $9.94 | $12.90 | 5,000 | — | — |
| 1995-11-03 | $9.75 | $12.66 | 10,500 | — | — |
| 1995-11-02 | $9.75 | $12.66 | 42,500 | — | — |
| 1995-11-01 | $10.00 | $12.98 | 21,400 | — | — |
| 1995-10-31 | $10.00 | $12.98 | 45,200 | — | — |
| 1995-10-30 | $9.88 | $12.82 | 68,000 | — | — |
| 1995-10-27 | $9.88 | $12.82 | 32,400 | — | — |
| 1995-10-26 | $9.75 | $12.66 | 62,800 | — | — |
| 1995-10-25 | $10.13 | $13.15 | 77,300 | — | — |
| 1995-10-24 | $10.00 | $12.98 | 45,700 | — | — |
| 1995-10-23 | $9.88 | $12.82 | 59,300 | — | — |
| 1995-10-20 | $9.75 | $12.66 | 76,300 | — | — |
| 1995-10-19 | $9.50 | $12.33 | 9,200 | — | — |
| 1995-10-18 | $9.75 | $12.66 | 19,700 | — | — |
| 1995-10-17 | $9.75 | $12.66 | 11,200 | — | — |
| 1995-10-16 | $9.63 | $12.50 | 2,300 | — | — |
| 1995-10-13 | $9.63 | $12.50 | 24,800 | — | — |
| 1995-10-12 | $9.63 | $12.50 | 11,200 | — | — |
| 1995-10-11 | $9.75 | $12.66 | 18,000 | — | — |
| 1995-10-10 | $9.69 | $12.58 | 5,100 | — | — |
| 1995-10-09 | $9.63 | $12.50 | 6,400 | — | — |
| 1995-10-06 | $9.63 | $12.50 | 5,000 | — | — |
| 1995-10-05 | $9.63 | $12.50 | 7,400 | — | — |
| 1995-10-04 | $9.75 | $12.66 | 8,300 | — | — |
| 1995-10-03 | $9.63 | $12.50 | 5,800 | — | — |
| 1995-10-02 | $9.63 | $12.50 | 10,500 | — | — |
| 1995-09-29 | $9.75 | $12.66 | 10,500 | — | — |
| 1995-09-28 | $9.75 | $12.66 | 42,200 | — | — |
| 1995-09-27 | $9.25 | $12.01 | 24,200 | — | — |
| 1995-09-26 | $9.75 | $12.66 | 6,900 | — | — |
| 1995-09-25 | $9.63 | $12.50 | 7,700 | — | — |
| 1995-09-22 | $9.88 | $12.82 | 8,100 | — | — |
| 1995-09-21 | $10.00 | $12.98 | 8,200 | — | — |
| 1995-09-20 | $10.25 | $13.31 | 22,000 | — | — |
| 1995-09-19 | $10.00 | $12.98 | 31,500 | — | — |
| 1995-09-18 | $9.69 | $12.58 | 23,700 | — | — |
| 1995-09-15 | $10.00 | $12.98 | 28,100 | — | — |
| 1995-09-14 | $10.25 | $13.31 | 22,000 | — | — |
| 1995-09-13 | $10.38 | $13.47 | 23,000 | — | — |
| 1995-09-12 | $10.50 | $13.63 | 25,700 | — | — |
| 1995-09-11 | $10.88 | $14.12 | 14,400 | — | — |
| 1995-09-08 | $11.13 | $14.44 | 74,100 | — | — |
| 1995-09-07 | $11.13 | $14.44 | 180,900 | — | — |
| 1995-09-06 | $10.88 | $14.12 | 164,800 | — | — |
| 1995-09-05 | $9.88 | $12.82 | 16,600 | — | — |
| 1995-09-01 | $9.88 | $12.82 | 26,900 | — | — |
| 1995-08-31 | $9.81 | $12.74 | 34,500 | — | — |
| 1995-08-30 | $9.75 | $12.66 | 41,300 | — | — |
| 1995-08-29 | $9.75 | $12.66 | 30,300 | — | — |
| 1995-08-28 | $9.88 | $12.82 | 92,000 | — | — |
| 1995-08-25 | $9.50 | $12.33 | 1,300 | — | — |
| 1995-08-24 | $9.50 | $12.33 | 11,300 | — | — |
| 1995-08-23 | $9.44 | $12.25 | 16,100 | — | — |
| 1995-08-22 | $9.50 | $12.33 | 45,500 | — | — |
| 1995-08-21 | $9.75 | $12.66 | 45,500 | — | — |
| 1995-08-18 | $9.50 | $12.33 | 47,000 | — | — |
| 1995-08-17 | $9.13 | $11.85 | 42,100 | — | — |
| 1995-08-16 | $9.00 | $11.69 | 60,800 | — | — |
| 1995-08-15 | $9.00 | $11.69 | 51,200 | — | — |
| 1995-08-14 | $9.00 | $11.69 | 27,800 | — | — |
| 1995-08-11 | $8.75 | $11.36 | 23,100 | — | — |
| 1995-08-10 | $8.50 | $11.04 | 13,800 | — | — |
| 1995-08-09 | $8.81 | $11.44 | 7,800 | — | — |
| 1995-08-08 | $9.19 | $11.93 | 41,400 | — | — |
| 1995-08-07 | $8.81 | $11.44 | 58,500 | — | — |
| 1995-08-04 | $8.50 | $11.04 | 102,800 | — | — |
| 1995-08-03 | $8.50 | $11.04 | 249,100 | — | — |
| 1995-08-02 | $7.13 | $9.25 | 18,100 | — | — |
| 1995-08-01 | $7.25 | $9.41 | 18,300 | — | — |
| 1995-07-31 | $7.00 | $9.09 | 5,000 | — | — |
| 1995-07-28 | $7.13 | $9.25 | 4,100 | — | — |
| 1995-07-27 | $7.19 | $9.33 | 18,900 | — | — |
| 1995-07-26 | $6.44 | $8.36 | 11,400 | — | — |
| 1995-07-25 | $6.81 | $8.85 | 3,100 | — | — |
| 1995-07-24 | $6.75 | $8.76 | 5,300 | — | — |
| 1995-07-21 | $6.75 | $8.76 | 1,000 | — | — |
| 1995-07-20 | $6.81 | $8.85 | 1,600 | — | — |
| 1995-07-19 | $6.88 | $8.93 | 95,600 | — | — |
| 1995-07-18 | $7.25 | $9.41 | 6,100 | — | — |
| 1995-07-17 | $7.19 | $9.33 | 500 | — | — |
| 1995-07-14 | $7.25 | $9.41 | 2,500 | — | — |
| 1995-07-13 | $7.31 | $9.49 | 5,800 | — | — |
| 1995-07-12 | $7.38 | $9.58 | 7,800 | — | — |
| 1995-07-11 | $7.38 | $9.58 | 2,200 | — | — |
| 1995-07-10 | $7.44 | $9.66 | 100 | — | — |
| 1995-07-07 | $7.50 | $9.74 | 2,300 | — | — |
| 1995-07-06 | $7.38 | $9.58 | 1,000 | — | — |
| 1995-07-05 | $7.25 | $9.41 | 4,900 | — | — |
| 1995-07-03 | $7.25 | $9.41 | 1,000 | — | — |
| 1995-06-30 | $7.31 | $9.49 | 9,000 | — | — |
| 1995-06-29 | $7.13 | $9.25 | 800 | — | — |
| 1995-06-28 | $7.13 | $9.25 | 90,000 | — | — |
| 1995-06-27 | $7.25 | $9.41 | 1,100 | — | — |
| 1995-06-26 | $7.25 | $9.41 | 900 | — | — |
| 1995-06-23 | $7.38 | $9.58 | 2,100 | — | — |
| 1995-06-22 | $7.38 | $9.58 | 361,400 | — | — |
| 1995-06-21 | $7.25 | $9.41 | 7,400 | — | — |
| 1995-06-20 | $7.25 | $9.41 | 2,300 | — | — |
| 1995-06-19 | $7.44 | $9.66 | 2,300 | — | — |
| 1995-06-16 | $7.56 | $9.82 | 2,600 | — | — |
| 1995-06-15 | $7.50 | $9.74 | 7,400 | — | — |
| 1995-06-14 | $7.38 | $9.58 | 4,300 | — | — |
| 1995-06-13 | $7.25 | $9.41 | 13,300 | — | — |
| 1995-06-12 | $7.19 | $9.33 | 2,000 | — | — |
| 1995-06-09 | $7.25 | $9.41 | 0 | — | — |
| 1995-06-08 | $7.25 | $9.41 | 3,300 | — | — |
| 1995-06-07 | $7.13 | $9.25 | 4,700 | — | — |
| 1995-06-06 | $7.13 | $9.25 | 6,300 | — | — |
| 1995-06-05 | $7.13 | $9.25 | 22,100 | — | — |
| 1995-06-02 | $7.50 | $9.74 | 2,700 | — | — |
| 1995-06-01 | $7.50 | $9.74 | 18,400 | — | — |
| 1995-05-31 | $7.25 | $9.41 | 2,500 | — | — |
| 1995-05-30 | $7.25 | $9.41 | 7,100 | — | — |
| 1995-05-26 | $7.31 | $9.49 | 5,300 | — | — |
| 1995-05-25 | $7.38 | $9.58 | 10,300 | — | — |
| 1995-05-24 | $7.38 | $9.58 | 100 | — | — |
| 1995-05-23 | $7.38 | $9.58 | 2,300 | — | — |
| 1995-05-22 | $7.25 | $9.41 | 9,000 | — | — |
| 1995-05-19 | $7.38 | $9.58 | 4,600 | — | — |
| 1995-05-18 | $7.38 | $9.58 | 1,200 | — | — |
| 1995-05-17 | $7.38 | $9.58 | 3,700 | — | — |
| 1995-05-16 | $7.25 | $9.41 | 8,300 | — | — |
| 1995-05-15 | $7.38 | $9.58 | 800 | — | — |
| 1995-05-12 | $7.50 | $9.74 | 12,800 | — | — |
| 1995-05-11 | $7.50 | $9.74 | 17,000 | — | — |
| 1995-05-10 | $7.75 | $10.06 | 67,400 | — | — |
| 1995-05-09 | $8.00 | $10.39 | 33,000 | — | — |
| 1995-05-08 | $7.63 | $9.90 | 50,600 | — | — |
| 1995-05-05 | $7.25 | $9.41 | 96,400 | — | — |
| 1995-05-04 | $7.00 | $9.09 | 27,400 | — | — |
| 1995-05-03 | $6.88 | $8.93 | 18,200 | — | — |
| 1995-05-02 | $7.00 | $9.09 | 18,200 | — | — |
| 1995-05-01 | $6.88 | $8.93 | 9,500 | — | — |
| 1995-04-28 | $6.75 | $8.76 | 16,200 | — | — |
| 1995-04-27 | $6.63 | $8.60 | 5,400 | — | — |
| 1995-04-26 | $6.44 | $8.36 | 5,200 | — | — |
| 1995-04-25 | $6.25 | $8.12 | 1,700 | — | — |
| 1995-04-24 | $6.25 | $8.12 | 8,500 | — | — |
| 1995-04-21 | $6.13 | $7.95 | 11,500 | — | — |
| 1995-04-20 | $6.00 | $7.79 | 16,300 | — | — |
| 1995-04-19 | $6.00 | $7.79 | 16,700 | — | — |
| 1995-04-18 | $6.00 | $7.79 | 3,000 | — | — |
| 1995-04-17 | $6.00 | $7.79 | 2,700 | — | — |
| 1995-04-13 | $6.00 | $7.79 | 4,100 | — | — |
| 1995-04-12 | $5.88 | $7.63 | 700 | — | — |
| 1995-04-11 | $6.00 | $7.79 | 1,200 | — | — |
| 1995-04-10 | $6.00 | $7.79 | 154,900 | — | — |
| 1995-04-07 | $6.13 | $7.95 | 9,500 | — | — |
| 1995-04-06 | $6.00 | $7.79 | 2,100 | — | — |
| 1995-04-05 | $5.88 | $7.63 | 24,700 | — | — |
| 1995-04-04 | $6.00 | $7.79 | 200 | — | — |
| 1995-04-03 | $5.88 | $7.63 | 1,800 | — | — |
| 1995-03-31 | $5.88 | $7.63 | 6,500 | — | — |
| 1995-03-30 | $5.88 | $7.63 | 17,300 | — | — |
| 1995-03-29 | $5.88 | $7.63 | 24,900 | — | — |
| 1995-03-28 | $5.88 | $7.63 | 21,000 | — | — |
| 1995-03-27 | $5.88 | $7.63 | 27,500 | — | — |
| 1995-03-24 | $6.00 | $7.79 | 7,700 | — | — |
| 1995-03-23 | $6.00 | $7.79 | 3,200 | — | — |
| 1995-03-22 | $5.88 | $7.63 | 6,200 | — | — |
| 1995-03-21 | $5.88 | $7.63 | 2,800 | — | — |
| 1995-03-20 | $5.75 | $7.47 | 15,100 | — | — |
| 1995-03-17 | $5.88 | $7.63 | 5,100 | — | — |
| 1995-03-16 | $5.88 | $7.63 | 0 | — | — |
| 1995-03-15 | $5.88 | $7.63 | 7,400 | — | — |
| 1995-03-14 | $5.88 | $7.63 | 3,800 | — | — |
| 1995-03-13 | $5.88 | $7.63 | 1,500 | — | — |
| 1995-03-10 | $5.75 | $7.47 | 100 | — | — |
| 1995-03-09 | $5.88 | $7.63 | 1,400 | — | — |
| 1995-03-08 | $5.88 | $7.63 | 4,800 | — | — |
| 1995-03-07 | $5.88 | $7.63 | 7,200 | — | — |
| 1995-03-06 | $5.88 | $7.63 | 1,800 | — | — |
| 1995-03-03 | $5.88 | $7.63 | 200 | — | — |
| 1995-03-02 | $6.00 | $7.79 | 3,200 | — | — |
| 1995-03-01 | $6.00 | $7.79 | 10,800 | — | — |
| 1995-02-28 | $6.00 | $7.79 | 22,300 | — | — |
| 1995-02-27 | $6.00 | $7.79 | 3,700 | — | — |
| 1995-02-24 | $6.00 | $7.79 | 7,100 | — | — |
| 1995-02-23 | $6.00 | $7.79 | 13,900 | — | — |
| 1995-02-22 | $6.13 | $7.95 | 22,900 | — | — |
| 1995-02-21 | $6.25 | $8.12 | 11,600 | — | — |
| 1995-02-17 | $6.13 | $7.95 | 2,900 | — | — |
| 1995-02-16 | $6.13 | $7.95 | 21,400 | — | — |
| 1995-02-15 | $6.25 | $8.12 | 13,400 | — | — |
| 1995-02-14 | $6.13 | $7.95 | 17,600 | — | — |
| 1995-02-13 | $6.00 | $7.79 | 119,400 | — | — |
| 1995-02-10 | $5.88 | $7.63 | 6,400 | — | — |
| 1995-02-09 | $5.88 | $7.63 | 3,900 | — | — |
| 1995-02-08 | $5.75 | $7.47 | 71,500 | — | — |
| 1995-02-07 | $5.63 | $7.30 | 13,200 | — | — |
| 1995-02-06 | $5.63 | $7.30 | 79,300 | — | — |
| 1995-02-03 | $5.50 | $7.14 | 157,200 | — | — |
| 1995-02-02 | $5.63 | $7.30 | 4,100 | — | — |
| 1995-02-01 | $5.63 | $7.30 | 9,900 | — | — |
| 1995-01-31 | $5.63 | $7.30 | 117,200 | — | — |
| 1995-01-30 | $5.63 | $7.30 | 1,700 | — | — |
| 1995-01-27 | $5.50 | $7.14 | 3,600 | — | — |
| 1995-01-26 | $5.63 | $7.30 | 2,300 | — | — |
| 1995-01-25 | $5.63 | $7.30 | 8,600 | — | — |
| 1995-01-24 | $5.50 | $7.14 | 9,500 | — | — |
| 1995-01-23 | $5.63 | $7.30 | 11,200 | — | — |
| 1995-01-20 | $5.50 | $7.14 | 39,800 | — | — |
| 1995-01-19 | $5.63 | $7.30 | 7,100 | — | — |
| 1995-01-18 | $5.63 | $7.30 | 3,400 | — | — |
| 1995-01-17 | $5.50 | $7.14 | 5,200 | — | — |
| 1995-01-16 | $5.50 | $7.14 | 12,300 | — | — |
| 1995-01-13 | $5.50 | $7.14 | 15,100 | — | — |
| 1995-01-12 | $5.50 | $7.14 | 4,400 | — | — |
| 1995-01-11 | $5.50 | $7.14 | 44,400 | — | — |
| 1995-01-10 | $5.63 | $7.30 | 2,500 | — | — |
| 1995-01-09 | $5.63 | $7.30 | 14,600 | — | — |
| 1995-01-06 | $5.38 | $6.98 | 7,100 | — | — |
| 1995-01-05 | $5.50 | $7.14 | 1,100 | — | — |
| 1995-01-04 | $5.50 | $7.14 | 4,300 | — | — |
| 1995-01-03 | $5.50 | $7.14 | 157,200 | — | — |