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 | $8.61 | $10.46 | 129,825 | — | — |
| 1995-12-28 | $8.17 | $9.92 | 264,150 | — | — |
| 1995-12-27 | $8.17 | $9.92 | 160,425 | — | — |
| 1995-12-26 | $8.28 | $10.06 | 95,400 | — | — |
| 1995-12-22 | $8.28 | $10.06 | 67,050 | — | — |
| 1995-12-21 | $8.50 | $10.33 | 89,100 | — | — |
| 1995-12-20 | $8.33 | $10.12 | 95,175 | — | — |
| 1995-12-19 | $8.39 | $10.19 | 77,175 | — | — |
| 1995-12-18 | $8.22 | $9.99 | 103,950 | — | — |
| 1995-12-15 | $8.50 | $10.33 | 60,525 | — | — |
| 1995-12-14 | $8.39 | $10.19 | 67,725 | — | — |
| 1995-12-13 | $8.56 | $10.39 | 180,450 | — | — |
| 1995-12-12 | $8.50 | $10.24 | 85,050 | — | — |
| 1995-12-11 | $8.56 | $10.31 | 130,950 | — | — |
| 1995-12-08 | $8.56 | $10.31 | 79,875 | — | — |
| 1995-12-07 | $8.56 | $10.31 | 421,200 | — | — |
| 1995-12-06 | $8.44 | $10.18 | 59,175 | — | — |
| 1995-12-05 | $8.33 | $10.04 | 155,925 | — | — |
| 1995-12-04 | $8.39 | $10.11 | 171,225 | — | — |
| 1995-12-01 | $8.72 | $10.51 | 77,850 | — | — |
| 1995-11-30 | $8.72 | $10.51 | 55,350 | — | — |
| 1995-11-29 | $8.83 | $10.65 | 158,625 | — | — |
| 1995-11-28 | $8.94 | $10.78 | 102,600 | — | — |
| 1995-11-27 | $9.00 | $10.85 | 67,275 | — | — |
| 1995-11-24 | $9.06 | $10.91 | 75,150 | — | — |
| 1995-11-22 | $8.89 | $10.71 | 181,575 | — | — |
| 1995-11-21 | $8.61 | $10.38 | 54,900 | — | — |
| 1995-11-20 | $8.44 | $10.18 | 36,000 | — | — |
| 1995-11-17 | $8.28 | $9.98 | 30,375 | — | — |
| 1995-11-16 | $8.28 | $9.98 | 117,675 | — | — |
| 1995-11-15 | $8.28 | $9.98 | 15,525 | — | — |
| 1995-11-14 | $8.22 | $9.91 | 67,950 | — | — |
| 1995-11-13 | $8.22 | $9.91 | 62,100 | — | — |
| 1995-11-10 | $8.17 | $9.84 | 87,750 | — | — |
| 1995-11-09 | $8.33 | $10.04 | 64,125 | — | — |
| 1995-11-08 | $8.56 | $10.31 | 538,200 | — | — |
| 1995-11-07 | $8.61 | $10.38 | 51,075 | — | — |
| 1995-11-06 | $8.72 | $10.51 | 38,025 | — | — |
| 1995-11-03 | $9.00 | $10.85 | 16,200 | — | — |
| 1995-11-02 | $8.83 | $10.65 | 195,975 | — | — |
| 1995-11-01 | $8.83 | $10.65 | 60,525 | — | — |
| 1995-10-31 | $8.78 | $10.58 | 19,800 | — | — |
| 1995-10-30 | $8.78 | $10.58 | 47,925 | — | — |
| 1995-10-27 | $8.72 | $10.51 | 67,275 | — | — |
| 1995-10-26 | $8.50 | $10.24 | 56,025 | — | — |
| 1995-10-25 | $8.44 | $10.18 | 250,875 | — | — |
| 1995-10-24 | $8.39 | $10.11 | 137,250 | — | — |
| 1995-10-23 | $8.50 | $10.24 | 51,075 | — | — |
| 1995-10-20 | $8.44 | $10.18 | 253,350 | — | — |
| 1995-10-19 | $9.00 | $10.85 | 33,975 | — | — |
| 1995-10-18 | $9.11 | $10.98 | 33,750 | — | — |
| 1995-10-17 | $9.11 | $10.98 | 16,200 | — | — |
| 1995-10-16 | $9.11 | $10.98 | 69,300 | — | — |
| 1995-10-13 | $9.17 | $11.05 | 411,075 | — | — |
| 1995-10-12 | $9.06 | $10.91 | 32,625 | — | — |
| 1995-10-11 | $9.06 | $10.91 | 88,200 | — | — |
| 1995-10-10 | $9.06 | $10.91 | 46,800 | — | — |
| 1995-10-09 | $9.00 | $10.85 | 110,700 | — | — |
| 1995-10-06 | $9.17 | $11.05 | 124,650 | — | — |
| 1995-10-05 | $9.28 | $11.18 | 110,025 | — | — |
| 1995-10-04 | $9.22 | $11.11 | 46,350 | — | — |
| 1995-10-03 | $9.22 | $11.11 | 31,725 | — | — |
| 1995-10-02 | $9.39 | $11.32 | 64,800 | — | — |
| 1995-09-29 | $9.61 | $11.58 | 113,850 | — | — |
| 1995-09-28 | $9.33 | $11.25 | 138,375 | — | — |
| 1995-09-27 | $9.33 | $11.25 | 155,925 | — | — |
| 1995-09-26 | $9.61 | $11.58 | 136,575 | — | — |
| 1995-09-25 | $9.61 | $11.58 | 45,000 | — | — |
| 1995-09-22 | $9.67 | $11.65 | 169,425 | — | — |
| 1995-09-21 | $9.61 | $11.58 | 485,325 | — | — |
| 1995-09-20 | $10.50 | $12.65 | 65,475 | — | — |
| 1995-09-19 | $10.33 | $12.45 | 473,400 | — | — |
| 1995-09-18 | $10.33 | $12.45 | 136,800 | — | — |
| 1995-09-15 | $10.56 | $12.72 | 69,975 | — | — |
| 1995-09-14 | $10.67 | $12.86 | 90,000 | — | — |
| 1995-09-13 | $10.78 | $12.99 | 118,125 | — | — |
| 1995-09-12 | $10.72 | $12.84 | 342,900 | — | — |
| 1995-09-11 | $10.83 | $12.98 | 143,100 | — | — |
| 1995-09-08 | $10.61 | $12.71 | 110,025 | — | — |
| 1995-09-07 | $10.61 | $12.71 | 1,001,700 | — | — |
| 1995-09-06 | $10.61 | $12.71 | 460,575 | — | — |
| 1995-09-05 | $10.61 | $12.71 | 577,575 | — | — |
| 1995-09-01 | $10.56 | $12.64 | 339,300 | — | — |
| 1995-08-31 | $10.61 | $12.71 | 663,750 | — | — |
| 1995-08-30 | $10.72 | $12.84 | 121,725 | — | — |
| 1995-08-29 | $10.83 | $12.98 | 170,550 | — | — |
| 1995-08-28 | $11.06 | $13.24 | 179,775 | — | — |
| 1995-08-25 | $11.44 | $13.71 | 418,275 | — | — |
| 1995-08-24 | $11.56 | $13.84 | 226,350 | — | — |
| 1995-08-23 | $11.28 | $13.51 | 90,450 | — | — |
| 1995-08-22 | $11.28 | $13.51 | 48,825 | — | — |
| 1995-08-21 | $11.22 | $13.44 | 67,725 | — | — |
| 1995-08-18 | $10.83 | $12.98 | 141,975 | — | — |
| 1995-08-17 | $10.72 | $12.84 | 59,625 | — | — |
| 1995-08-16 | $10.78 | $12.91 | 34,650 | — | — |
| 1995-08-15 | $10.61 | $12.71 | 25,200 | — | — |
| 1995-08-14 | $10.61 | $12.71 | 47,925 | — | — |
| 1995-08-11 | $10.44 | $12.51 | 50,175 | — | — |
| 1995-08-10 | $10.72 | $12.84 | 28,800 | — | — |
| 1995-08-09 | $10.83 | $12.98 | 71,100 | — | — |
| 1995-08-08 | $10.83 | $12.98 | 13,950 | — | — |
| 1995-08-07 | $10.83 | $12.98 | 13,500 | — | — |
| 1995-08-04 | $10.83 | $12.98 | 31,275 | — | — |
| 1995-08-03 | $10.83 | $12.98 | 32,850 | — | — |
| 1995-08-02 | $10.78 | $12.91 | 26,775 | — | — |
| 1995-08-01 | $10.78 | $12.91 | 69,300 | — | — |
| 1995-07-31 | $10.94 | $13.11 | 48,375 | — | — |
| 1995-07-28 | $10.83 | $12.98 | 12,825 | — | — |
| 1995-07-27 | $10.78 | $12.91 | 34,650 | — | — |
| 1995-07-26 | $10.67 | $12.78 | 104,400 | — | — |
| 1995-07-25 | $10.67 | $12.78 | 40,950 | — | — |
| 1995-07-24 | $10.61 | $12.71 | 67,275 | — | — |
| 1995-07-21 | $10.72 | $12.84 | 45,000 | — | — |
| 1995-07-20 | $10.78 | $12.91 | 81,225 | — | — |
| 1995-07-19 | $11.00 | $13.18 | 29,925 | — | — |
| 1995-07-18 | $11.17 | $13.37 | 28,350 | — | — |
| 1995-07-17 | $11.39 | $13.64 | 24,075 | — | — |
| 1995-07-14 | $11.44 | $13.71 | 56,925 | — | — |
| 1995-07-13 | $11.39 | $13.64 | 51,750 | — | — |
| 1995-07-12 | $11.44 | $13.71 | 49,500 | — | — |
| 1995-07-11 | $11.44 | $13.71 | 70,650 | — | — |
| 1995-07-10 | $11.44 | $13.71 | 90,000 | — | — |
| 1995-07-07 | $11.22 | $13.44 | 188,550 | — | — |
| 1995-07-06 | $10.83 | $12.98 | 109,800 | — | — |
| 1995-07-05 | $11.00 | $13.18 | 63,000 | — | — |
| 1995-07-03 | $11.00 | $13.18 | 9,000 | — | — |
| 1995-06-30 | $11.00 | $13.18 | 47,025 | — | — |
| 1995-06-29 | $10.89 | $13.04 | 40,050 | — | — |
| 1995-06-28 | $10.83 | $12.98 | 60,525 | — | — |
| 1995-06-27 | $10.83 | $12.98 | 27,900 | — | — |
| 1995-06-26 | $10.72 | $12.84 | 16,200 | — | — |
| 1995-06-23 | $10.83 | $12.98 | 27,450 | — | — |
| 1995-06-22 | $10.83 | $12.98 | 38,250 | — | — |
| 1995-06-21 | $10.72 | $12.84 | 22,275 | — | — |
| 1995-06-20 | $11.06 | $13.24 | 38,700 | — | — |
| 1995-06-19 | $11.33 | $13.57 | 55,575 | — | — |
| 1995-06-16 | $11.17 | $13.37 | 56,700 | — | — |
| 1995-06-15 | $11.17 | $13.37 | 44,100 | — | — |
| 1995-06-14 | $11.06 | $13.16 | 67,950 | — | — |
| 1995-06-13 | $11.33 | $13.49 | 206,325 | — | — |
| 1995-06-12 | $11.11 | $13.23 | 26,775 | — | — |
| 1995-06-09 | $11.28 | $13.43 | 72,675 | — | — |
| 1995-06-08 | $11.50 | $13.69 | 20,250 | — | — |
| 1995-06-07 | $11.39 | $13.56 | 33,525 | — | — |
| 1995-06-06 | $11.28 | $13.43 | 12,150 | — | — |
| 1995-06-05 | $11.11 | $13.23 | 36,000 | — | — |
| 1995-06-02 | $10.89 | $12.96 | 46,575 | — | — |
| 1995-06-01 | $10.94 | $13.03 | 90,450 | — | — |
| 1995-05-31 | $10.61 | $12.63 | 83,700 | — | — |
| 1995-05-30 | $10.78 | $12.83 | 97,425 | — | — |
| 1995-05-26 | $11.17 | $13.29 | 296,325 | — | — |
| 1995-05-25 | $11.22 | $13.36 | 234,225 | — | — |
| 1995-05-24 | $10.17 | $12.10 | 26,775 | — | — |
| 1995-05-23 | $10.39 | $12.37 | 10,350 | — | — |
| 1995-05-22 | $10.17 | $12.10 | 29,925 | — | — |
| 1995-05-19 | $10.00 | $11.91 | 38,925 | — | — |
| 1995-05-18 | $10.00 | $11.91 | 87,750 | — | — |
| 1995-05-17 | $10.28 | $12.24 | 15,975 | — | — |
| 1995-05-16 | $10.33 | $12.30 | 31,500 | — | — |
| 1995-05-15 | $10.33 | $12.30 | 38,475 | — | — |
| 1995-05-12 | $10.00 | $11.91 | 13,500 | — | — |
| 1995-05-11 | $10.17 | $12.10 | 13,050 | — | — |
| 1995-05-10 | $10.11 | $12.04 | 60,300 | — | — |
| 1995-05-09 | $9.94 | $11.84 | 48,600 | — | — |
| 1995-05-08 | $10.17 | $12.10 | 31,275 | — | — |
| 1995-05-05 | $10.17 | $12.10 | 64,350 | — | — |
| 1995-05-04 | $10.17 | $12.10 | 49,950 | — | — |
| 1995-05-03 | $10.22 | $12.17 | 37,800 | — | — |
| 1995-05-02 | $10.28 | $12.24 | 53,550 | — | — |
| 1995-05-01 | $10.22 | $12.17 | 27,450 | — | — |
| 1995-04-28 | $10.33 | $12.30 | 20,250 | — | — |
| 1995-04-27 | $10.22 | $12.17 | 59,400 | — | — |
| 1995-04-26 | $10.22 | $12.17 | 41,850 | — | — |
| 1995-04-25 | $10.17 | $12.10 | 23,850 | — | — |
| 1995-04-24 | $10.22 | $12.17 | 29,700 | — | — |
| 1995-04-21 | $10.22 | $12.17 | 24,975 | — | — |
| 1995-04-20 | $10.39 | $12.37 | 50,850 | — | — |
| 1995-04-19 | $10.17 | $12.10 | 24,300 | — | — |
| 1995-04-18 | $10.22 | $12.17 | 10,125 | — | — |
| 1995-04-17 | $10.11 | $12.04 | 41,175 | — | — |
| 1995-04-13 | $10.33 | $12.30 | 31,725 | — | — |
| 1995-04-12 | $10.28 | $12.24 | 39,825 | — | — |
| 1995-04-11 | $10.22 | $12.17 | 15,525 | — | — |
| 1995-04-10 | $10.22 | $12.17 | 16,650 | — | — |
| 1995-04-07 | $10.22 | $12.17 | 49,950 | — | — |
| 1995-04-06 | $10.11 | $12.04 | 57,600 | — | — |
| 1995-04-05 | $10.28 | $12.24 | 52,650 | — | — |
| 1995-04-04 | $10.11 | $12.04 | 32,850 | — | — |
| 1995-04-03 | $10.06 | $11.97 | 326,250 | — | — |
| 1995-03-31 | $10.11 | $12.04 | 56,250 | — | — |
| 1995-03-30 | $10.11 | $12.04 | 80,325 | — | — |
| 1995-03-29 | $10.17 | $12.10 | 48,825 | — | — |
| 1995-03-28 | $9.78 | $11.64 | 29,925 | — | — |
| 1995-03-27 | $9.89 | $11.77 | 18,225 | — | — |
| 1995-03-24 | $9.89 | $11.77 | 70,875 | — | — |
| 1995-03-23 | $9.89 | $11.77 | 64,575 | — | — |
| 1995-03-22 | $10.00 | $11.91 | 22,275 | — | — |
| 1995-03-21 | $10.22 | $12.17 | 270,000 | — | — |
| 1995-03-20 | $10.06 | $11.97 | 39,600 | — | — |
| 1995-03-17 | $10.22 | $12.17 | 49,950 | — | — |
| 1995-03-16 | $10.33 | $12.30 | 47,475 | — | — |
| 1995-03-15 | $10.17 | $12.10 | 17,325 | — | — |
| 1995-03-14 | $10.17 | $12.10 | 40,050 | — | — |
| 1995-03-13 | $10.11 | $12.04 | 19,350 | — | — |
| 1995-03-10 | $10.06 | $11.89 | 124,200 | — | — |
| 1995-03-09 | $10.06 | $11.89 | 278,550 | — | — |
| 1995-03-08 | $10.17 | $12.02 | 45,900 | — | — |
| 1995-03-07 | $10.28 | $12.15 | 11,475 | — | — |
| 1995-03-06 | $10.33 | $12.22 | 18,225 | — | — |
| 1995-03-03 | $10.33 | $12.22 | 22,950 | — | — |
| 1995-03-02 | $10.44 | $12.35 | 51,300 | — | — |
| 1995-03-01 | $10.61 | $12.55 | 38,700 | — | — |
| 1995-02-28 | $10.44 | $12.35 | 18,225 | — | — |
| 1995-02-27 | $10.33 | $12.22 | 29,475 | — | — |
| 1995-02-24 | $10.39 | $12.29 | 43,650 | — | — |
| 1995-02-23 | $10.50 | $12.42 | 70,875 | — | — |
| 1995-02-22 | $10.11 | $11.96 | 69,975 | — | — |
| 1995-02-21 | $10.22 | $12.09 | 49,500 | — | — |
| 1995-02-17 | $10.22 | $12.09 | 9,900 | — | — |
| 1995-02-16 | $10.22 | $12.09 | 40,050 | — | — |
| 1995-02-15 | $10.17 | $12.02 | 19,800 | — | — |
| 1995-02-14 | $10.06 | $11.89 | 42,300 | — | — |
| 1995-02-13 | $10.00 | $11.83 | 15,075 | — | — |
| 1995-02-10 | $10.00 | $11.83 | 32,175 | — | — |
| 1995-02-09 | $9.89 | $11.69 | 12,375 | — | — |
| 1995-02-08 | $9.78 | $11.56 | 18,225 | — | — |
| 1995-02-07 | $9.72 | $11.50 | 20,475 | — | — |
| 1995-02-06 | $9.67 | $11.43 | 68,400 | — | — |
| 1995-02-03 | $9.56 | $11.30 | 71,325 | — | — |
| 1995-02-02 | $9.56 | $11.30 | 31,725 | — | — |
| 1995-02-01 | $9.56 | $11.30 | 44,775 | — | — |
| 1995-01-31 | $9.56 | $11.30 | 25,425 | — | — |
| 1995-01-30 | $9.61 | $11.37 | 911,700 | — | — |
| 1995-01-27 | $10.00 | $11.83 | 330,075 | — | — |
| 1995-01-26 | $9.89 | $11.69 | 45,450 | — | — |
| 1995-01-25 | $9.72 | $11.50 | 28,575 | — | — |
| 1995-01-24 | $9.72 | $11.50 | 9,000 | — | — |
| 1995-01-23 | $9.61 | $11.37 | 37,800 | — | — |
| 1995-01-20 | $9.72 | $11.50 | 295,425 | — | — |
| 1995-01-19 | $9.94 | $11.76 | 15,525 | — | — |
| 1995-01-18 | $9.89 | $11.69 | 193,725 | — | — |
| 1995-01-17 | $9.67 | $11.43 | 59,175 | — | — |
| 1995-01-16 | $9.61 | $11.37 | 88,650 | — | — |
| 1995-01-13 | $9.94 | $11.76 | 129,150 | — | — |
| 1995-01-12 | $10.11 | $11.96 | 53,550 | — | — |
| 1995-01-11 | $10.00 | $11.83 | 80,100 | — | — |
| 1995-01-10 | $10.00 | $11.83 | 170,100 | — | — |
| 1995-01-09 | $9.83 | $11.63 | 16,200 | — | — |
| 1995-01-06 | $9.78 | $11.56 | 37,125 | — | — |
| 1995-01-05 | $9.61 | $11.37 | 31,950 | — | — |
| 1995-01-04 | $9.83 | $11.63 | 72,450 | — | — |
| 1995-01-03 | $9.94 | $11.76 | 37,800 | — | — |