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
- 1988-09-19 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 | $8.50 | $14.74 | 12,600 | — | — |
| 1995-12-28 | $8.63 | $14.96 | 19,500 | — | — |
| 1995-12-27 | $8.63 | $14.96 | 27,400 | — | — |
| 1995-12-26 | $8.63 | $14.96 | 13,900 | — | — |
| 1995-12-22 | $8.63 | $14.96 | 56,000 | — | — |
| 1995-12-21 | $8.63 | $14.96 | 57,000 | — | — |
| 1995-12-20 | $8.63 | $14.96 | 28,100 | — | — |
| 1995-12-19 | $8.63 | $14.96 | 23,300 | — | — |
| 1995-12-18 | $8.63 | $14.96 | 20,400 | — | — |
| 1995-12-15 | $8.63 | $14.96 | 37,800 | — | — |
| 1995-12-14 | $8.63 | $14.96 | 13,600 | — | — |
| 1995-12-13 | $8.63 | $14.96 | 73,700 | — | — |
| 1995-12-12 | $8.50 | $14.74 | 27,600 | — | — |
| 1995-12-11 | $8.63 | $14.96 | 40,400 | — | — |
| 1995-12-08 | $8.50 | $14.74 | 28,500 | — | — |
| 1995-12-07 | $8.50 | $14.74 | 37,500 | — | — |
| 1995-12-06 | $8.63 | $14.96 | 26,700 | — | — |
| 1995-12-05 | $8.63 | $14.86 | 28,300 | — | — |
| 1995-12-04 | $8.63 | $14.86 | 20,000 | — | — |
| 1995-12-01 | $8.63 | $14.86 | 18,200 | — | — |
| 1995-11-30 | $8.38 | $14.43 | 28,200 | — | — |
| 1995-11-29 | $8.50 | $14.65 | 28,900 | — | — |
| 1995-11-28 | $8.50 | $14.65 | 15,400 | — | — |
| 1995-11-27 | $8.50 | $14.65 | 8,400 | — | — |
| 1995-11-24 | $8.50 | $14.65 | 7,400 | — | — |
| 1995-11-22 | $8.38 | $14.43 | 30,900 | — | — |
| 1995-11-21 | $8.50 | $14.65 | 88,400 | — | — |
| 1995-11-20 | $8.50 | $14.65 | 55,500 | — | — |
| 1995-11-17 | $8.50 | $14.65 | 22,800 | — | — |
| 1995-11-16 | $8.38 | $14.43 | 38,400 | — | — |
| 1995-11-15 | $8.38 | $14.43 | 56,300 | — | — |
| 1995-11-14 | $8.38 | $14.43 | 32,600 | — | — |
| 1995-11-13 | $8.38 | $14.43 | 20,400 | — | — |
| 1995-11-10 | $8.25 | $14.21 | 26,700 | — | — |
| 1995-11-09 | $8.25 | $14.21 | 27,300 | — | — |
| 1995-11-08 | $8.38 | $14.43 | 25,600 | — | — |
| 1995-11-07 | $8.31 | $14.23 | 26,700 | — | — |
| 1995-11-06 | $8.38 | $14.33 | 10,400 | — | — |
| 1995-11-03 | $8.25 | $14.12 | 49,600 | — | — |
| 1995-11-02 | $8.25 | $14.12 | 23,000 | — | — |
| 1995-11-01 | $8.25 | $14.12 | 9,000 | — | — |
| 1995-10-31 | $8.25 | $14.12 | 11,900 | — | — |
| 1995-10-30 | $8.25 | $14.12 | 10,700 | — | — |
| 1995-10-27 | $8.13 | $13.91 | 31,300 | — | — |
| 1995-10-26 | $8.25 | $14.12 | 8,600 | — | — |
| 1995-10-25 | $8.25 | $14.12 | 19,400 | — | — |
| 1995-10-24 | $8.13 | $13.91 | 9,700 | — | — |
| 1995-10-23 | $8.25 | $14.12 | 21,000 | — | — |
| 1995-10-20 | $8.25 | $14.12 | 17,400 | — | — |
| 1995-10-19 | $8.13 | $13.91 | 41,200 | — | — |
| 1995-10-18 | $8.25 | $14.12 | 18,100 | — | — |
| 1995-10-17 | $8.25 | $14.12 | 17,700 | — | — |
| 1995-10-16 | $8.25 | $14.12 | 42,000 | — | — |
| 1995-10-13 | $8.13 | $13.91 | 5,000 | — | — |
| 1995-10-12 | $8.25 | $14.12 | 9,200 | — | — |
| 1995-10-11 | $8.13 | $13.91 | 26,800 | — | — |
| 1995-10-10 | $8.25 | $14.12 | 17,400 | — | — |
| 1995-10-09 | $8.25 | $14.12 | 16,700 | — | — |
| 1995-10-06 | $8.25 | $14.12 | 14,000 | — | — |
| 1995-10-05 | $8.25 | $14.12 | 33,000 | — | — |
| 1995-10-04 | $8.25 | $14.12 | 30,600 | — | — |
| 1995-10-03 | $8.25 | $14.03 | 10,000 | — | — |
| 1995-10-02 | $8.25 | $14.03 | 5,700 | — | — |
| 1995-09-29 | $8.13 | $13.82 | 10,700 | — | — |
| 1995-09-28 | $8.25 | $14.03 | 9,500 | — | — |
| 1995-09-27 | $8.25 | $14.03 | 7,900 | — | — |
| 1995-09-26 | $8.13 | $13.82 | 13,700 | — | — |
| 1995-09-25 | $8.25 | $14.03 | 14,300 | — | — |
| 1995-09-22 | $8.13 | $13.82 | 24,200 | — | — |
| 1995-09-21 | $8.13 | $13.82 | 35,900 | — | — |
| 1995-09-20 | $8.13 | $13.82 | 28,500 | — | — |
| 1995-09-19 | $8.13 | $13.82 | 30,300 | — | — |
| 1995-09-18 | $8.13 | $13.82 | 9,200 | — | — |
| 1995-09-15 | $8.13 | $13.82 | 12,800 | — | — |
| 1995-09-14 | $8.25 | $14.03 | 13,200 | — | — |
| 1995-09-13 | $8.25 | $14.03 | 15,100 | — | — |
| 1995-09-12 | $8.13 | $13.82 | 31,700 | — | — |
| 1995-09-11 | $8.13 | $13.82 | 14,400 | — | — |
| 1995-09-08 | $8.13 | $13.82 | 13,300 | — | — |
| 1995-09-07 | $8.13 | $13.82 | 16,200 | — | — |
| 1995-09-06 | $8.25 | $14.03 | 23,200 | — | — |
| 1995-09-05 | $8.13 | $13.73 | 20,800 | — | — |
| 1995-09-01 | $8.13 | $13.73 | 13,900 | — | — |
| 1995-08-31 | $8.13 | $13.73 | 9,300 | — | — |
| 1995-08-30 | $8.25 | $13.94 | 4,200 | — | — |
| 1995-08-29 | $8.25 | $13.94 | 14,700 | — | — |
| 1995-08-28 | $8.25 | $13.94 | 20,200 | — | — |
| 1995-08-25 | $8.38 | $14.15 | 10,400 | — | — |
| 1995-08-24 | $8.25 | $13.94 | 36,000 | — | — |
| 1995-08-23 | $8.25 | $13.94 | 18,800 | — | — |
| 1995-08-22 | $8.38 | $14.15 | 38,800 | — | — |
| 1995-08-21 | $8.38 | $14.15 | 2,700 | — | — |
| 1995-08-18 | $8.38 | $14.15 | 16,000 | — | — |
| 1995-08-17 | $8.25 | $13.94 | 20,500 | — | — |
| 1995-08-16 | $8.38 | $14.15 | 12,800 | — | — |
| 1995-08-15 | $8.25 | $13.94 | 15,200 | — | — |
| 1995-08-14 | $8.25 | $13.94 | 9,400 | — | — |
| 1995-08-11 | $8.38 | $14.15 | 7,100 | — | — |
| 1995-08-10 | $8.25 | $13.94 | 9,900 | — | — |
| 1995-08-09 | $8.38 | $14.15 | 24,800 | — | — |
| 1995-08-08 | $8.25 | $13.85 | 9,100 | — | — |
| 1995-08-07 | $8.38 | $14.06 | 8,800 | — | — |
| 1995-08-04 | $8.25 | $13.85 | 3,000 | — | — |
| 1995-08-03 | $8.38 | $14.06 | 13,000 | — | — |
| 1995-08-02 | $8.25 | $13.85 | 13,700 | — | — |
| 1995-08-01 | $8.38 | $14.06 | 16,900 | — | — |
| 1995-07-31 | $8.25 | $13.85 | 11,600 | — | — |
| 1995-07-28 | $8.38 | $14.06 | 6,700 | — | — |
| 1995-07-27 | $8.38 | $14.06 | 34,000 | — | — |
| 1995-07-26 | $8.38 | $14.06 | 40,400 | — | — |
| 1995-07-25 | $8.25 | $13.85 | 19,200 | — | — |
| 1995-07-24 | $8.25 | $13.85 | 5,700 | — | — |
| 1995-07-21 | $8.25 | $13.85 | 19,100 | — | — |
| 1995-07-20 | $8.38 | $14.06 | 15,700 | — | — |
| 1995-07-19 | $8.25 | $13.85 | 24,900 | — | — |
| 1995-07-18 | $8.25 | $13.85 | 14,600 | — | — |
| 1995-07-17 | $8.38 | $14.06 | 9,400 | — | — |
| 1995-07-14 | $8.38 | $14.06 | 25,700 | — | — |
| 1995-07-13 | $8.25 | $13.85 | 25,400 | — | — |
| 1995-07-12 | $8.38 | $14.06 | 9,100 | — | — |
| 1995-07-11 | $8.38 | $13.98 | 6,300 | — | — |
| 1995-07-10 | $8.38 | $13.98 | 22,100 | — | — |
| 1995-07-07 | $8.25 | $13.77 | 26,000 | — | — |
| 1995-07-06 | $8.38 | $13.98 | 32,800 | — | — |
| 1995-07-05 | $8.25 | $13.77 | 19,100 | — | — |
| 1995-07-03 | $8.13 | $13.56 | 7,500 | — | — |
| 1995-06-30 | $8.25 | $13.77 | 19,900 | — | — |
| 1995-06-29 | $8.25 | $13.77 | 11,500 | — | — |
| 1995-06-28 | $8.38 | $13.98 | 13,600 | — | — |
| 1995-06-27 | $8.25 | $13.77 | 26,400 | — | — |
| 1995-06-26 | $8.25 | $13.77 | 15,100 | — | — |
| 1995-06-23 | $8.25 | $13.77 | 6,800 | — | — |
| 1995-06-22 | $8.13 | $13.56 | 36,000 | — | — |
| 1995-06-21 | $8.25 | $13.77 | 17,100 | — | — |
| 1995-06-20 | $8.13 | $13.56 | 16,700 | — | — |
| 1995-06-19 | $8.25 | $13.77 | 24,200 | — | — |
| 1995-06-16 | $8.25 | $13.77 | 9,600 | — | — |
| 1995-06-15 | $8.13 | $13.56 | 6,100 | — | — |
| 1995-06-14 | $8.13 | $13.56 | 14,500 | — | — |
| 1995-06-13 | $8.25 | $13.68 | 9,700 | — | — |
| 1995-06-12 | $8.25 | $13.68 | 18,200 | — | — |
| 1995-06-09 | $8.13 | $13.47 | 16,500 | — | — |
| 1995-06-08 | $8.13 | $13.47 | 35,300 | — | — |
| 1995-06-07 | $8.25 | $13.68 | 25,300 | — | — |
| 1995-06-06 | $8.25 | $13.68 | 7,100 | — | — |
| 1995-06-05 | $8.38 | $13.89 | 44,200 | — | — |
| 1995-06-02 | $8.38 | $13.89 | 32,300 | — | — |
| 1995-06-01 | $8.38 | $13.89 | 12,200 | — | — |
| 1995-05-31 | $8.25 | $13.68 | 11,000 | — | — |
| 1995-05-30 | $8.25 | $13.68 | 13,700 | — | — |
| 1995-05-26 | $8.38 | $13.89 | 27,800 | — | — |
| 1995-05-25 | $8.38 | $13.89 | 8,800 | — | — |
| 1995-05-24 | $8.38 | $13.89 | 21,900 | — | — |
| 1995-05-23 | $8.25 | $13.68 | 21,100 | — | — |
| 1995-05-22 | $8.25 | $13.68 | 10,700 | — | — |
| 1995-05-19 | $8.25 | $13.68 | 6,900 | — | — |
| 1995-05-18 | $8.25 | $13.68 | 11,500 | — | — |
| 1995-05-17 | $8.25 | $13.68 | 24,500 | — | — |
| 1995-05-16 | $8.25 | $13.68 | 33,600 | — | — |
| 1995-05-15 | $8.13 | $13.47 | 29,700 | — | — |
| 1995-05-12 | $8.13 | $13.47 | 17,600 | — | — |
| 1995-05-11 | $8.13 | $13.47 | 15,100 | — | — |
| 1995-05-10 | $8.13 | $13.47 | 48,300 | — | — |
| 1995-05-09 | $8.13 | $13.47 | 26,600 | — | — |
| 1995-05-08 | $8.13 | $13.47 | 11,900 | — | — |
| 1995-05-05 | $8.25 | $13.68 | 33,300 | — | — |
| 1995-05-04 | $8.13 | $13.47 | 35,200 | — | — |
| 1995-05-03 | $8.13 | $13.47 | 16,300 | — | — |
| 1995-05-02 | $8.25 | $13.68 | 10,800 | — | — |
| 1995-05-01 | $8.25 | $13.68 | 40,400 | — | — |
| 1995-04-28 | $8.25 | $13.59 | 6,400 | — | — |
| 1995-04-27 | $8.25 | $13.59 | 24,500 | — | — |
| 1995-04-26 | $8.25 | $13.59 | 8,500 | — | — |
| 1995-04-25 | $8.25 | $13.59 | 3,100 | — | — |
| 1995-04-24 | $8.25 | $13.59 | 20,400 | — | — |
| 1995-04-21 | $8.38 | $13.80 | 17,500 | — | — |
| 1995-04-20 | $8.25 | $13.59 | 14,700 | — | — |
| 1995-04-19 | $8.25 | $13.59 | 45,400 | — | — |
| 1995-04-18 | $8.38 | $13.80 | 20,600 | — | — |
| 1995-04-17 | $8.38 | $13.80 | 21,900 | — | — |
| 1995-04-13 | $8.25 | $13.59 | 17,600 | — | — |
| 1995-04-12 | $8.38 | $13.80 | 33,700 | — | — |
| 1995-04-11 | $8.38 | $13.80 | 21,100 | — | — |
| 1995-04-10 | $8.38 | $13.80 | 6,200 | — | — |
| 1995-04-07 | $8.38 | $13.80 | 10,500 | — | — |
| 1995-04-06 | $8.25 | $13.59 | 9,000 | — | — |
| 1995-04-05 | $8.25 | $13.59 | 5,100 | — | — |
| 1995-04-04 | $8.38 | $13.80 | 13,100 | — | — |
| 1995-04-03 | $8.25 | $13.59 | 12,100 | — | — |
| 1995-03-31 | $8.38 | $13.72 | 21,300 | — | — |
| 1995-03-30 | $8.38 | $13.72 | 7,200 | — | — |
| 1995-03-29 | $8.25 | $13.51 | 40,600 | — | — |
| 1995-03-28 | $8.25 | $13.51 | 14,500 | — | — |
| 1995-03-27 | $8.38 | $13.72 | 31,300 | — | — |
| 1995-03-24 | $8.13 | $13.31 | 29,600 | — | — |
| 1995-03-23 | $8.38 | $13.72 | 27,200 | — | — |
| 1995-03-22 | $8.25 | $13.51 | 11,900 | — | — |
| 1995-03-21 | $8.25 | $13.51 | 31,200 | — | — |
| 1995-03-20 | $8.13 | $13.31 | 23,700 | — | — |
| 1995-03-17 | $8.13 | $13.31 | 21,300 | — | — |
| 1995-03-16 | $8.25 | $13.51 | 28,900 | — | — |
| 1995-03-15 | $8.13 | $13.31 | 15,200 | — | — |
| 1995-03-14 | $8.25 | $13.51 | 13,500 | — | — |
| 1995-03-13 | $8.25 | $13.51 | 13,800 | — | — |
| 1995-03-10 | $8.25 | $13.51 | 24,300 | — | — |
| 1995-03-09 | $8.13 | $13.31 | 5,600 | — | — |
| 1995-03-08 | $8.25 | $13.51 | 11,700 | — | — |
| 1995-03-07 | $8.25 | $13.51 | 26,600 | — | — |
| 1995-03-06 | $8.25 | $13.51 | 25,800 | — | — |
| 1995-03-03 | $8.25 | $13.43 | 19,000 | — | — |
| 1995-03-02 | $8.38 | $13.63 | 38,900 | — | — |
| 1995-03-01 | $8.25 | $13.43 | 15,100 | — | — |
| 1995-02-28 | $8.25 | $13.43 | 5,200 | — | — |
| 1995-02-27 | $8.25 | $13.43 | 36,100 | — | — |
| 1995-02-24 | $8.25 | $13.43 | 13,800 | — | — |
| 1995-02-23 | $8.38 | $13.63 | 60,600 | — | — |
| 1995-02-22 | $8.38 | $13.63 | 71,300 | — | — |
| 1995-02-21 | $8.25 | $13.43 | 41,400 | — | — |
| 1995-02-17 | $8.38 | $13.63 | 17,800 | — | — |
| 1995-02-16 | $8.13 | $13.22 | 17,800 | — | — |
| 1995-02-15 | $8.38 | $13.63 | 46,300 | — | — |
| 1995-02-14 | $8.25 | $13.43 | 12,600 | — | — |
| 1995-02-13 | $8.25 | $13.43 | 27,200 | — | — |
| 1995-02-10 | $8.25 | $13.43 | 19,500 | — | — |
| 1995-02-09 | $8.25 | $13.43 | 10,100 | — | — |
| 1995-02-08 | $8.13 | $13.22 | 9,200 | — | — |
| 1995-02-07 | $8.25 | $13.43 | 31,200 | — | — |
| 1995-02-06 | $8.13 | $13.22 | 20,400 | — | — |
| 1995-02-03 | $8.25 | $13.34 | 24,600 | — | — |
| 1995-02-02 | $8.13 | $13.14 | 27,000 | — | — |
| 1995-02-01 | $8.13 | $13.14 | 46,700 | — | — |
| 1995-01-31 | $8.13 | $13.14 | 32,300 | — | — |
| 1995-01-30 | $7.88 | $12.73 | 14,000 | — | — |
| 1995-01-27 | $8.00 | $12.94 | 33,400 | — | — |
| 1995-01-26 | $7.88 | $12.73 | 7,900 | — | — |
| 1995-01-25 | $8.00 | $12.94 | 15,100 | — | — |
| 1995-01-24 | $7.88 | $12.73 | 19,000 | — | — |
| 1995-01-23 | $7.75 | $12.53 | 25,900 | — | — |
| 1995-01-20 | $7.75 | $12.53 | 43,300 | — | — |
| 1995-01-19 | $7.75 | $12.53 | 25,600 | — | — |
| 1995-01-18 | $8.00 | $12.94 | 13,500 | — | — |
| 1995-01-17 | $7.88 | $12.73 | 16,400 | — | — |
| 1995-01-16 | $7.88 | $12.73 | 20,100 | — | — |
| 1995-01-13 | $7.88 | $12.73 | 41,200 | — | — |
| 1995-01-12 | $8.00 | $12.94 | 9,800 | — | — |
| 1995-01-11 | $7.88 | $12.73 | 26,200 | — | — |
| 1995-01-10 | $7.88 | $12.73 | 15,700 | — | — |
| 1995-01-09 | $7.88 | $12.73 | 19,800 | — | — |
| 1995-01-06 | $8.00 | $12.85 | 18,200 | — | — |
| 1995-01-05 | $7.88 | $12.65 | 24,100 | — | — |
| 1995-01-04 | $7.88 | $12.65 | 38,400 | — | — |
| 1995-01-03 | $7.50 | $12.05 | 11,400 | — | — |