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
- 1994-10-18 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 | $10.90 | $12.47 | 119,918 | — | — |
| 1995-12-28 | $10.60 | $12.13 | 95,976 | — | — |
| 1995-12-27 | $10.42 | $11.92 | 78,226 | — | — |
| 1995-12-26 | $10.17 | $11.64 | 65,016 | — | — |
| 1995-12-22 | $10.17 | $11.64 | 66,874 | — | — |
| 1995-12-21 | $10.17 | $11.64 | 83,386 | — | — |
| 1995-12-20 | $10.42 | $11.62 | 139,526 | — | — |
| 1995-12-19 | $10.36 | $11.55 | 205,574 | — | — |
| 1995-12-18 | $10.17 | $11.35 | 160,373 | — | — |
| 1995-12-15 | $9.93 | $11.08 | 133,541 | — | — |
| 1995-12-14 | $9.99 | $11.15 | 192,365 | — | — |
| 1995-12-13 | $9.99 | $11.15 | 284,419 | — | — |
| 1995-12-12 | $9.57 | $10.67 | 38,184 | — | — |
| 1995-12-11 | $9.51 | $10.61 | 43,550 | — | — |
| 1995-12-08 | $9.51 | $10.61 | 55,934 | — | — |
| 1995-12-07 | $9.51 | $10.61 | 55,109 | — | — |
| 1995-12-06 | $9.39 | $10.47 | 50,155 | — | — |
| 1995-12-05 | $9.39 | $10.47 | 57,586 | — | — |
| 1995-12-04 | $9.33 | $10.40 | 43,757 | — | — |
| 1995-12-01 | $9.39 | $10.47 | 52,426 | — | — |
| 1995-11-30 | $9.45 | $10.54 | 47,059 | — | — |
| 1995-11-29 | $9.51 | $10.61 | 25,387 | — | — |
| 1995-11-28 | $9.51 | $10.52 | 45,202 | — | — |
| 1995-11-27 | $9.57 | $10.59 | 61,094 | — | — |
| 1995-11-24 | $9.57 | $10.59 | 10,733 | — | — |
| 1995-11-22 | $9.57 | $10.59 | 33,437 | — | — |
| 1995-11-21 | $9.57 | $10.59 | 41,486 | — | — |
| 1995-11-20 | $9.57 | $10.59 | 51,806 | — | — |
| 1995-11-17 | $9.63 | $10.66 | 87,307 | — | — |
| 1995-11-16 | $9.51 | $10.52 | 58,411 | — | — |
| 1995-11-15 | $9.51 | $10.52 | 35,707 | — | — |
| 1995-11-14 | $9.51 | $10.52 | 46,234 | — | — |
| 1995-11-13 | $9.57 | $10.59 | 61,714 | — | — |
| 1995-11-10 | $9.57 | $10.59 | 53,458 | — | — |
| 1995-11-09 | $9.51 | $10.52 | 69,970 | — | — |
| 1995-11-08 | $9.51 | $10.52 | 80,909 | — | — |
| 1995-11-07 | $9.51 | $10.52 | 111,043 | — | — |
| 1995-11-06 | $9.57 | $10.59 | 75,130 | — | — |
| 1995-11-03 | $9.57 | $10.59 | 84,418 | — | — |
| 1995-11-02 | $9.51 | $10.52 | 158,722 | — | — |
| 1995-11-01 | $9.57 | $10.59 | 1,166,366 | — | — |
| 1995-10-31 | $9.51 | $10.52 | 27,245 | — | — |
| 1995-10-30 | $9.57 | $10.59 | 33,024 | — | — |
| 1995-10-27 | $9.69 | $10.64 | 22,910 | — | — |
| 1995-10-26 | $9.75 | $10.71 | 70,382 | — | — |
| 1995-10-25 | $9.69 | $10.64 | 26,006 | — | — |
| 1995-10-24 | $9.81 | $10.77 | 33,643 | — | — |
| 1995-10-23 | $9.99 | $10.97 | 2,270 | — | — |
| 1995-10-20 | $10.17 | $11.17 | 32,818 | — | — |
| 1995-10-19 | $10.05 | $11.04 | 22,085 | — | — |
| 1995-10-18 | $9.93 | $10.91 | 48,710 | — | — |
| 1995-10-17 | $9.87 | $10.84 | 39,010 | — | — |
| 1995-10-16 | $9.81 | $10.77 | 38,184 | — | — |
| 1995-10-13 | $9.69 | $10.64 | 27,245 | — | — |
| 1995-10-12 | $9.81 | $10.77 | 65,842 | — | — |
| 1995-10-11 | $9.75 | $10.71 | 32,198 | — | — |
| 1995-10-10 | $9.87 | $10.84 | 26,006 | — | — |
| 1995-10-09 | $9.93 | $10.91 | 12,797 | — | — |
| 1995-10-06 | $9.93 | $10.91 | 18,576 | — | — |
| 1995-10-05 | $9.93 | $10.91 | 14,448 | — | — |
| 1995-10-04 | $9.99 | $10.97 | 15,067 | — | — |
| 1995-10-03 | $10.11 | $11.11 | 23,736 | — | — |
| 1995-10-02 | $10.17 | $11.17 | 10,320 | — | — |
| 1995-09-29 | $10.23 | $11.24 | 23,530 | — | — |
| 1995-09-28 | $9.93 | $10.91 | 43,344 | — | — |
| 1995-09-27 | $10.23 | $11.16 | 12,384 | — | — |
| 1995-09-26 | $10.36 | $11.29 | 34,469 | — | — |
| 1995-09-25 | $10.30 | $11.22 | 50,362 | — | — |
| 1995-09-22 | $10.30 | $11.22 | 43,138 | — | — |
| 1995-09-21 | $10.17 | $11.09 | 19,608 | — | — |
| 1995-09-20 | $10.17 | $11.09 | 20,434 | — | — |
| 1995-09-19 | $10.30 | $11.22 | 20,640 | — | — |
| 1995-09-18 | $10.30 | $11.22 | 33,024 | — | — |
| 1995-09-15 | $10.36 | $11.29 | 37,152 | — | — |
| 1995-09-14 | $10.36 | $11.29 | 67,699 | — | — |
| 1995-09-13 | $10.11 | $11.02 | 117,854 | — | — |
| 1995-09-12 | $10.23 | $11.16 | 47,266 | — | — |
| 1995-09-11 | $10.36 | $11.29 | 42,312 | — | — |
| 1995-09-08 | $10.48 | $11.42 | 67,906 | — | — |
| 1995-09-07 | $10.42 | $11.36 | 24,562 | — | — |
| 1995-09-06 | $10.42 | $11.36 | 10,733 | — | — |
| 1995-09-05 | $10.36 | $11.29 | 35,501 | — | — |
| 1995-09-01 | $10.36 | $11.29 | 28,483 | — | — |
| 1995-08-31 | $10.48 | $11.42 | 22,910 | — | — |
| 1995-08-30 | $10.42 | $11.36 | 19,402 | — | — |
| 1995-08-29 | $10.36 | $11.21 | 44,376 | — | — |
| 1995-08-28 | $10.30 | $11.14 | 33,024 | — | — |
| 1995-08-25 | $10.36 | $11.21 | 71,208 | — | — |
| 1995-08-24 | $10.36 | $11.21 | 25,387 | — | — |
| 1995-08-23 | $10.23 | $11.08 | 18,370 | — | — |
| 1995-08-22 | $10.36 | $11.21 | 26,006 | — | — |
| 1995-08-21 | $10.54 | $11.40 | 24,149 | — | — |
| 1995-08-18 | $10.48 | $11.34 | 48,298 | — | — |
| 1995-08-17 | $10.36 | $11.21 | 23,530 | — | — |
| 1995-08-16 | $10.30 | $11.14 | 13,416 | — | — |
| 1995-08-15 | $10.23 | $11.04 | 23,942 | — | — |
| 1995-08-14 | $10.23 | $11.04 | 37,565 | — | — |
| 1995-08-11 | $10.30 | $11.10 | 29,515 | — | — |
| 1995-08-10 | $10.30 | $11.10 | 36,326 | — | — |
| 1995-08-09 | $10.36 | $11.17 | 56,347 | — | — |
| 1995-08-08 | $10.54 | $11.36 | 32,198 | — | — |
| 1995-08-07 | $10.60 | $11.43 | 74,304 | — | — |
| 1995-08-04 | $10.60 | $11.43 | 35,088 | — | — |
| 1995-08-03 | $10.54 | $11.36 | 63,571 | — | — |
| 1995-08-02 | $10.48 | $11.30 | 7,018 | — | — |
| 1995-08-01 | $10.48 | $11.30 | 16,925 | — | — |
| 1995-07-31 | $10.42 | $11.23 | 46,234 | — | — |
| 1995-07-28 | $10.42 | $11.23 | 18,370 | — | — |
| 1995-07-27 | $10.42 | $11.23 | 35,914 | — | — |
| 1995-07-26 | $10.42 | $11.23 | 34,056 | — | — |
| 1995-07-25 | $10.42 | $11.23 | 46,440 | — | — |
| 1995-07-24 | $10.60 | $11.43 | 76,781 | — | — |
| 1995-07-21 | $10.30 | $11.10 | 45,821 | — | — |
| 1995-07-20 | $10.30 | $11.10 | 29,102 | — | — |
| 1995-07-19 | $10.30 | $11.10 | 56,141 | — | — |
| 1995-07-18 | $10.30 | $11.10 | 43,963 | — | — |
| 1995-07-17 | $10.30 | $11.10 | 37,358 | — | — |
| 1995-07-14 | $10.36 | $11.17 | 31,786 | — | — |
| 1995-07-13 | $10.30 | $11.10 | 28,690 | — | — |
| 1995-07-12 | $10.30 | $11.10 | 23,530 | — | — |
| 1995-07-11 | $10.36 | $11.17 | 18,782 | — | — |
| 1995-07-10 | $10.42 | $11.23 | 36,739 | — | — |
| 1995-07-07 | $10.17 | $10.97 | 66,254 | — | — |
| 1995-07-06 | $10.11 | $10.90 | 28,483 | — | — |
| 1995-07-05 | $10.11 | $10.90 | 27,451 | — | — |
| 1995-07-03 | $10.05 | $10.84 | 21,259 | — | — |
| 1995-06-30 | $10.23 | $11.04 | 118,680 | — | — |
| 1995-06-29 | $9.87 | $10.64 | 28,070 | — | — |
| 1995-06-28 | $9.87 | $10.57 | 16,099 | — | — |
| 1995-06-27 | $9.81 | $10.50 | 23,117 | — | — |
| 1995-06-26 | $9.69 | $10.37 | 7,018 | — | — |
| 1995-06-23 | $9.69 | $10.37 | 20,434 | — | — |
| 1995-06-22 | $9.63 | $10.31 | 12,797 | — | — |
| 1995-06-21 | $9.69 | $10.37 | 36,739 | — | — |
| 1995-06-20 | $9.81 | $10.50 | 29,309 | — | — |
| 1995-06-19 | $9.75 | $10.44 | 28,070 | — | — |
| 1995-06-16 | $9.75 | $10.44 | 28,690 | — | — |
| 1995-06-15 | $9.57 | $10.24 | 14,448 | — | — |
| 1995-06-14 | $9.57 | $10.24 | 40,867 | — | — |
| 1995-06-13 | $9.63 | $10.31 | 21,878 | — | — |
| 1995-06-12 | $9.57 | $10.24 | 37,771 | — | — |
| 1995-06-09 | $9.75 | $10.44 | 15,686 | — | — |
| 1995-06-08 | $9.87 | $10.57 | 15,480 | — | — |
| 1995-06-07 | $9.81 | $10.50 | 43,550 | — | — |
| 1995-06-06 | $9.75 | $10.44 | 19,402 | — | — |
| 1995-06-05 | $9.63 | $10.31 | 31,579 | — | — |
| 1995-06-02 | $9.69 | $10.37 | 23,323 | — | — |
| 1995-06-01 | $9.69 | $10.37 | 31,786 | — | — |
| 1995-05-31 | $9.57 | $10.24 | 31,992 | — | — |
| 1995-05-30 | $9.45 | $10.11 | 45,614 | — | — |
| 1995-05-26 | $9.39 | $10.05 | 39,835 | — | — |
| 1995-05-25 | $9.75 | $10.44 | 37,771 | — | — |
| 1995-05-24 | $9.93 | $10.55 | 17,131 | — | — |
| 1995-05-23 | $9.99 | $10.62 | 54,490 | — | — |
| 1995-05-22 | $9.75 | $10.36 | 26,832 | — | — |
| 1995-05-19 | $9.45 | $10.04 | 46,440 | — | — |
| 1995-05-18 | $9.39 | $9.97 | 72,034 | — | — |
| 1995-05-17 | $9.81 | $10.42 | 28,483 | — | — |
| 1995-05-16 | $9.81 | $10.42 | 57,173 | — | — |
| 1995-05-15 | $9.87 | $10.49 | 35,914 | — | — |
| 1995-05-12 | $9.81 | $10.42 | 119,918 | — | — |
| 1995-05-11 | $10.23 | $10.87 | 134,779 | — | — |
| 1995-05-10 | $10.42 | $11.07 | 202,891 | — | — |
| 1995-05-09 | $9.99 | $10.62 | 128,587 | — | — |
| 1995-05-08 | $9.57 | $10.17 | 129,826 | — | — |
| 1995-05-05 | $9.27 | $9.84 | 78,638 | — | — |
| 1995-05-04 | $9.02 | $9.59 | 43,963 | — | — |
| 1995-05-03 | $8.84 | $9.39 | 22,498 | — | — |
| 1995-05-02 | $8.96 | $9.52 | 21,878 | — | — |
| 1995-05-01 | $8.90 | $9.46 | 42,725 | — | — |
| 1995-04-28 | $8.90 | $9.46 | 21,878 | — | — |
| 1995-04-27 | $8.84 | $9.39 | 15,480 | — | — |
| 1995-04-26 | $8.78 | $9.33 | 38,597 | — | — |
| 1995-04-25 | $8.96 | $9.52 | 77,400 | — | — |
| 1995-04-24 | $8.96 | $9.45 | 23,323 | — | — |
| 1995-04-21 | $8.84 | $9.32 | 31,786 | — | — |
| 1995-04-20 | $8.90 | $9.38 | 16,925 | — | — |
| 1995-04-19 | $8.84 | $9.32 | 16,925 | — | — |
| 1995-04-18 | $8.90 | $9.38 | 24,562 | — | — |
| 1995-04-17 | $8.90 | $9.38 | 56,554 | — | — |
| 1995-04-13 | $8.90 | $9.38 | 27,658 | — | — |
| 1995-04-12 | $8.84 | $9.32 | 42,106 | — | — |
| 1995-04-11 | $8.78 | $9.25 | 41,899 | — | — |
| 1995-04-10 | $8.84 | $9.32 | 22,498 | — | — |
| 1995-04-07 | $8.78 | $9.25 | 34,262 | — | — |
| 1995-04-06 | $8.72 | $9.19 | 30,341 | — | — |
| 1995-04-05 | $8.78 | $9.25 | 31,373 | — | — |
| 1995-04-04 | $8.78 | $9.25 | 12,384 | — | — |
| 1995-04-03 | $8.72 | $9.19 | 28,896 | — | — |
| 1995-03-31 | $8.78 | $9.25 | 31,579 | — | — |
| 1995-03-30 | $8.72 | $9.19 | 22,498 | — | — |
| 1995-03-29 | $8.84 | $9.32 | 27,038 | — | — |
| 1995-03-28 | $8.72 | $9.19 | 48,091 | — | — |
| 1995-03-27 | $8.72 | $9.11 | 44,995 | — | — |
| 1995-03-24 | $8.72 | $9.11 | 37,565 | — | — |
| 1995-03-23 | $8.84 | $9.24 | 19,402 | — | — |
| 1995-03-22 | $8.78 | $9.18 | 29,722 | — | — |
| 1995-03-21 | $8.78 | $9.18 | 19,195 | — | — |
| 1995-03-20 | $8.84 | $9.24 | 47,678 | — | — |
| 1995-03-17 | $8.90 | $9.30 | 28,277 | — | — |
| 1995-03-16 | $8.90 | $9.30 | 70,589 | — | — |
| 1995-03-15 | $8.78 | $9.18 | 37,152 | — | — |
| 1995-03-14 | $8.96 | $9.37 | 45,821 | — | — |
| 1995-03-13 | $9.02 | $9.43 | 40,661 | — | — |
| 1995-03-10 | $9.02 | $9.43 | 19,402 | — | — |
| 1995-03-09 | $9.02 | $9.43 | 13,003 | — | — |
| 1995-03-08 | $8.96 | $9.37 | 43,344 | — | — |
| 1995-03-07 | $8.96 | $9.37 | 33,024 | — | — |
| 1995-03-06 | $8.96 | $9.37 | 15,686 | — | — |
| 1995-03-03 | $9.08 | $9.49 | 16,099 | — | — |
| 1995-03-02 | $9.08 | $9.49 | 14,861 | — | — |
| 1995-03-01 | $9.14 | $9.56 | 14,861 | — | — |
| 1995-02-28 | $9.21 | $9.62 | 24,768 | — | — |
| 1995-02-27 | $8.96 | $9.37 | 38,597 | — | — |
| 1995-02-24 | $9.08 | $9.49 | 46,234 | — | — |
| 1995-02-23 | $8.84 | $9.24 | 43,138 | — | — |
| 1995-02-22 | $9.14 | $9.48 | 21,878 | — | — |
| 1995-02-21 | $9.02 | $9.36 | 33,437 | — | — |
| 1995-02-17 | $9.21 | $9.54 | 132,096 | — | — |
| 1995-02-16 | $9.21 | $9.54 | 73,685 | — | — |
| 1995-02-15 | $9.02 | $9.36 | 79,877 | — | — |
| 1995-02-14 | $8.84 | $9.17 | 29,515 | — | — |
| 1995-02-13 | $8.72 | $9.04 | 34,469 | — | — |
| 1995-02-10 | $8.72 | $9.04 | 21,259 | — | — |
| 1995-02-09 | $8.72 | $9.04 | 56,966 | — | — |
| 1995-02-08 | $8.48 | $8.79 | 55,315 | — | — |
| 1995-02-07 | $8.72 | $9.04 | 50,362 | — | — |
| 1995-02-06 | $8.60 | $8.92 | 52,838 | — | — |
| 1995-02-03 | $8.54 | $8.85 | 94,531 | — | — |
| 1995-02-02 | $8.54 | $8.85 | 48,504 | — | — |
| 1995-02-01 | $8.60 | $8.92 | 43,757 | — | — |
| 1995-01-31 | $8.60 | $8.92 | 37,978 | — | — |
| 1995-01-30 | $8.72 | $9.04 | 52,838 | — | — |
| 1995-01-27 | $8.72 | $9.04 | 39,010 | — | — |
| 1995-01-26 | $8.54 | $8.85 | 14,448 | — | — |
| 1995-01-25 | $8.54 | $8.78 | 22,704 | — | — |
| 1995-01-24 | $8.54 | $8.78 | 35,088 | — | — |
| 1995-01-23 | $8.60 | $8.84 | 43,757 | — | — |
| 1995-01-20 | $8.42 | $8.65 | 20,227 | — | — |
| 1995-01-19 | $8.48 | $8.72 | 21,878 | — | — |
| 1995-01-18 | $8.48 | $8.72 | 31,579 | — | — |
| 1995-01-17 | $8.42 | $8.65 | 17,338 | — | — |
| 1995-01-16 | $8.42 | $8.65 | 21,053 | — | — |
| 1995-01-13 | $8.42 | $8.65 | 23,736 | — | — |
| 1995-01-12 | $8.36 | $8.59 | 27,038 | — | — |
| 1995-01-11 | $8.24 | $8.47 | 16,718 | — | — |
| 1995-01-10 | $8.24 | $8.47 | 20,640 | — | — |
| 1995-01-09 | $8.24 | $8.47 | 49,536 | — | — |
| 1995-01-06 | $8.05 | $8.28 | 16,512 | — | — |
| 1995-01-05 | $8.05 | $8.28 | 16,099 | — | — |
| 1995-01-04 | $7.99 | $8.22 | 21,878 | — | — |
| 1995-01-03 | $8.18 | $8.40 | 47,266 | — | — |