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 | $9.31 | $13.10 | 292,800 | — | — |
| 1995-12-28 | $9.25 | $13.02 | 280,800 | — | — |
| 1995-12-27 | $8.94 | $12.58 | 496,000 | — | — |
| 1995-12-26 | $8.92 | $12.55 | 412,800 | — | — |
| 1995-12-22 | $8.94 | $12.58 | 312,800 | — | — |
| 1995-12-21 | $8.84 | $12.44 | 1,049,600 | — | — |
| 1995-12-20 | $8.91 | $12.53 | 430,400 | — | — |
| 1995-12-19 | $8.81 | $12.40 | 936,000 | — | — |
| 1995-12-18 | $8.81 | $12.40 | 338,400 | — | — |
| 1995-12-15 | $8.86 | $12.47 | 342,400 | — | — |
| 1995-12-14 | $8.83 | $12.42 | 587,200 | — | — |
| 1995-12-13 | $8.92 | $12.55 | 552,000 | — | — |
| 1995-12-12 | $8.84 | $12.38 | 832,000 | — | — |
| 1995-12-11 | $8.92 | $12.49 | 480,000 | — | — |
| 1995-12-08 | $8.92 | $12.49 | 560,000 | — | — |
| 1995-12-07 | $8.72 | $12.21 | 507,200 | — | — |
| 1995-12-06 | $8.66 | $12.12 | 818,400 | — | — |
| 1995-12-05 | $8.31 | $11.64 | 2,535,200 | — | — |
| 1995-12-04 | $8.28 | $11.60 | 1,581,600 | — | — |
| 1995-12-01 | $8.33 | $11.66 | 556,800 | — | — |
| 1995-11-30 | $8.34 | $11.68 | 508,000 | — | — |
| 1995-11-29 | $8.28 | $11.60 | 429,600 | — | — |
| 1995-11-28 | $8.31 | $11.64 | 375,200 | — | — |
| 1995-11-27 | $8.38 | $11.73 | 347,200 | — | — |
| 1995-11-24 | $8.44 | $11.81 | 48,800 | — | — |
| 1995-11-22 | $8.41 | $11.77 | 333,600 | — | — |
| 1995-11-21 | $8.36 | $11.70 | 370,400 | — | — |
| 1995-11-20 | $8.42 | $11.79 | 437,600 | — | — |
| 1995-11-17 | $8.45 | $11.84 | 398,400 | — | — |
| 1995-11-16 | $8.55 | $11.97 | 280,800 | — | — |
| 1995-11-15 | $8.55 | $11.97 | 588,000 | — | — |
| 1995-11-14 | $8.42 | $11.79 | 749,600 | — | — |
| 1995-11-13 | $8.39 | $11.75 | 1,014,400 | — | — |
| 1995-11-10 | $8.42 | $11.79 | 364,800 | — | — |
| 1995-11-09 | $8.38 | $11.73 | 403,200 | — | — |
| 1995-11-08 | $8.33 | $11.66 | 1,060,800 | — | — |
| 1995-11-07 | $8.30 | $11.62 | 799,200 | — | — |
| 1995-11-06 | $8.22 | $11.51 | 681,600 | — | — |
| 1995-11-03 | $8.19 | $11.46 | 476,000 | — | — |
| 1995-11-02 | $8.19 | $11.46 | 1,188,000 | — | — |
| 1995-11-01 | $8.16 | $11.42 | 1,300,800 | — | — |
| 1995-10-31 | $7.98 | $11.18 | 624,800 | — | — |
| 1995-10-30 | $7.95 | $11.14 | 608,000 | — | — |
| 1995-10-27 | $7.89 | $11.05 | 718,400 | — | — |
| 1995-10-26 | $7.80 | $10.92 | 672,000 | — | — |
| 1995-10-25 | $7.81 | $10.94 | 732,000 | — | — |
| 1995-10-24 | $7.92 | $11.09 | 335,200 | — | — |
| 1995-10-23 | $8.02 | $11.22 | 527,200 | — | — |
| 1995-10-20 | $8.17 | $11.44 | 165,600 | — | — |
| 1995-10-19 | $8.19 | $11.46 | 328,800 | — | — |
| 1995-10-18 | $8.23 | $11.53 | 284,000 | — | — |
| 1995-10-17 | $8.28 | $11.60 | 556,800 | — | — |
| 1995-10-16 | $8.28 | $11.60 | 193,600 | — | — |
| 1995-10-13 | $8.27 | $11.57 | 232,000 | — | — |
| 1995-10-12 | $8.23 | $11.53 | 432,000 | — | — |
| 1995-10-11 | $8.22 | $11.51 | 79,200 | — | — |
| 1995-10-10 | $8.19 | $11.46 | 288,000 | — | — |
| 1995-10-09 | $8.20 | $11.49 | 136,800 | — | — |
| 1995-10-06 | $8.25 | $11.55 | 137,600 | — | — |
| 1995-10-05 | $8.17 | $11.44 | 126,400 | — | — |
| 1995-10-04 | $8.09 | $11.33 | 637,600 | — | — |
| 1995-10-03 | $8.22 | $11.51 | 342,400 | — | — |
| 1995-10-02 | $8.27 | $11.57 | 872,800 | — | — |
| 1995-09-29 | $8.14 | $11.40 | 724,000 | — | — |
| 1995-09-28 | $8.06 | $11.29 | 388,000 | — | — |
| 1995-09-27 | $8.13 | $11.38 | 1,078,400 | — | — |
| 1995-09-26 | $8.19 | $11.40 | 699,200 | — | — |
| 1995-09-25 | $8.25 | $11.49 | 292,800 | — | — |
| 1995-09-22 | $8.11 | $11.29 | 334,400 | — | — |
| 1995-09-21 | $8.03 | $11.18 | 628,000 | — | — |
| 1995-09-20 | $8.02 | $11.16 | 476,000 | — | — |
| 1995-09-19 | $8.09 | $11.27 | 297,600 | — | — |
| 1995-09-18 | $8.13 | $11.32 | 165,600 | — | — |
| 1995-09-15 | $8.09 | $11.27 | 572,000 | — | — |
| 1995-09-14 | $8.09 | $11.27 | 407,200 | — | — |
| 1995-09-13 | $8.00 | $11.14 | 399,200 | — | — |
| 1995-09-12 | $8.09 | $11.27 | 289,600 | — | — |
| 1995-09-11 | $8.05 | $11.21 | 368,000 | — | — |
| 1995-09-08 | $7.98 | $11.12 | 577,600 | — | — |
| 1995-09-07 | $7.98 | $11.12 | 676,800 | — | — |
| 1995-09-06 | $8.03 | $11.18 | 1,117,600 | — | — |
| 1995-09-05 | $7.97 | $11.10 | 642,400 | — | — |
| 1995-09-01 | $7.88 | $10.97 | 395,200 | — | — |
| 1995-08-31 | $7.84 | $10.92 | 214,400 | — | — |
| 1995-08-30 | $7.66 | $10.66 | 665,600 | — | — |
| 1995-08-29 | $7.66 | $10.66 | 823,200 | — | — |
| 1995-08-28 | $7.53 | $10.49 | 248,000 | — | — |
| 1995-08-25 | $7.53 | $10.49 | 497,600 | — | — |
| 1995-08-24 | $7.55 | $10.51 | 1,380,000 | — | — |
| 1995-08-23 | $7.36 | $10.25 | 991,200 | — | — |
| 1995-08-22 | $7.33 | $10.21 | 332,000 | — | — |
| 1995-08-21 | $7.50 | $10.45 | 279,200 | — | — |
| 1995-08-18 | $7.55 | $10.51 | 377,600 | — | — |
| 1995-08-17 | $7.56 | $10.53 | 1,431,200 | — | — |
| 1995-08-16 | $7.53 | $10.49 | 224,000 | — | — |
| 1995-08-15 | $7.61 | $10.60 | 400,000 | — | — |
| 1995-08-14 | $7.59 | $10.58 | 475,200 | — | — |
| 1995-08-11 | $7.56 | $10.53 | 68,800 | — | — |
| 1995-08-10 | $7.56 | $10.53 | 326,400 | — | — |
| 1995-08-09 | $7.59 | $10.58 | 250,400 | — | — |
| 1995-08-08 | $7.58 | $10.55 | 755,200 | — | — |
| 1995-08-07 | $7.55 | $10.51 | 1,290,400 | — | — |
| 1995-08-04 | $7.55 | $10.51 | 686,400 | — | — |
| 1995-08-03 | $7.69 | $10.71 | 528,800 | — | — |
| 1995-08-02 | $7.75 | $10.79 | 507,200 | — | — |
| 1995-08-01 | $7.75 | $10.79 | 582,400 | — | — |
| 1995-07-31 | $7.55 | $10.51 | 452,000 | — | — |
| 1995-07-28 | $7.47 | $10.40 | 712,800 | — | — |
| 1995-07-27 | $7.50 | $10.45 | 259,200 | — | — |
| 1995-07-26 | $7.45 | $10.38 | 288,000 | — | — |
| 1995-07-25 | $7.38 | $10.27 | 1,296,000 | — | — |
| 1995-07-24 | $7.42 | $10.34 | 266,400 | — | — |
| 1995-07-21 | $7.47 | $10.40 | 447,200 | — | — |
| 1995-07-20 | $7.50 | $10.45 | 1,303,200 | — | — |
| 1995-07-19 | $7.38 | $10.27 | 682,400 | — | — |
| 1995-07-18 | $7.56 | $10.53 | 540,000 | — | — |
| 1995-07-17 | $7.61 | $10.60 | 213,600 | — | — |
| 1995-07-14 | $7.59 | $10.58 | 409,600 | — | — |
| 1995-07-13 | $7.70 | $10.73 | 502,400 | — | — |
| 1995-07-12 | $7.75 | $10.79 | 850,400 | — | — |
| 1995-07-11 | $7.77 | $10.81 | 352,800 | — | — |
| 1995-07-10 | $7.75 | $10.79 | 196,000 | — | — |
| 1995-07-07 | $7.67 | $10.68 | 304,800 | — | — |
| 1995-07-06 | $7.63 | $10.62 | 152,000 | — | — |
| 1995-07-05 | $7.59 | $10.58 | 307,200 | — | — |
| 1995-07-03 | $7.61 | $10.60 | 125,600 | — | — |
| 1995-06-30 | $7.58 | $10.55 | 309,600 | — | — |
| 1995-06-29 | $7.59 | $10.58 | 766,400 | — | — |
| 1995-06-28 | $7.45 | $10.38 | 316,800 | — | — |
| 1995-06-27 | $7.48 | $10.42 | 516,800 | — | — |
| 1995-06-26 | $7.58 | $10.55 | 384,000 | — | — |
| 1995-06-23 | $7.70 | $10.73 | 303,200 | — | — |
| 1995-06-22 | $7.70 | $10.73 | 221,600 | — | — |
| 1995-06-21 | $7.61 | $10.60 | 1,295,200 | — | — |
| 1995-06-20 | $7.58 | $10.55 | 556,000 | — | — |
| 1995-06-19 | $7.52 | $10.47 | 242,400 | — | — |
| 1995-06-16 | $7.47 | $10.40 | 407,200 | — | — |
| 1995-06-15 | $7.44 | $10.36 | 356,000 | — | — |
| 1995-06-14 | $7.36 | $10.25 | 647,200 | — | — |
| 1995-06-13 | $7.31 | $10.18 | 436,800 | — | — |
| 1995-06-12 | $7.20 | $9.98 | 665,600 | — | — |
| 1995-06-09 | $7.25 | $10.04 | 285,600 | — | — |
| 1995-06-08 | $7.28 | $10.09 | 325,600 | — | — |
| 1995-06-07 | $7.20 | $9.98 | 476,800 | — | — |
| 1995-06-06 | $7.20 | $9.98 | 339,200 | — | — |
| 1995-06-05 | $7.28 | $10.09 | 224,000 | — | — |
| 1995-06-02 | $7.25 | $10.04 | 379,200 | — | — |
| 1995-06-01 | $7.28 | $10.09 | 148,800 | — | — |
| 1995-05-31 | $7.20 | $9.98 | 760,000 | — | — |
| 1995-05-30 | $7.25 | $10.04 | 406,400 | — | — |
| 1995-05-26 | $7.31 | $10.13 | 1,284,000 | — | — |
| 1995-05-25 | $7.41 | $10.26 | 822,400 | — | — |
| 1995-05-24 | $7.47 | $10.35 | 1,163,200 | — | — |
| 1995-05-23 | $7.31 | $10.13 | 352,800 | — | — |
| 1995-05-22 | $7.22 | $10.00 | 193,600 | — | — |
| 1995-05-19 | $7.17 | $9.93 | 640,000 | — | — |
| 1995-05-18 | $7.27 | $10.06 | 830,400 | — | — |
| 1995-05-17 | $7.19 | $9.96 | 596,000 | — | — |
| 1995-05-16 | $7.16 | $9.91 | 247,200 | — | — |
| 1995-05-15 | $7.13 | $9.87 | 710,400 | — | — |
| 1995-05-12 | $6.98 | $9.67 | 360,000 | — | — |
| 1995-05-11 | $7.08 | $9.80 | 318,400 | — | — |
| 1995-05-10 | $7.05 | $9.76 | 197,600 | — | — |
| 1995-05-09 | $7.03 | $9.74 | 1,110,400 | — | — |
| 1995-05-08 | $6.88 | $9.52 | 128,800 | — | — |
| 1995-05-05 | $6.88 | $9.52 | 752,800 | — | — |
| 1995-05-04 | $6.97 | $9.65 | 589,600 | — | — |
| 1995-05-03 | $7.00 | $9.70 | 432,000 | — | — |
| 1995-05-02 | $6.91 | $9.57 | 186,400 | — | — |
| 1995-05-01 | $6.88 | $9.52 | 581,600 | — | — |
| 1995-04-28 | $6.95 | $9.63 | 489,600 | — | — |
| 1995-04-27 | $6.98 | $9.67 | 412,000 | — | — |
| 1995-04-26 | $6.78 | $9.39 | 405,600 | — | — |
| 1995-04-25 | $6.80 | $9.41 | 187,200 | — | — |
| 1995-04-24 | $6.92 | $9.59 | 365,600 | — | — |
| 1995-04-21 | $6.86 | $9.50 | 775,200 | — | — |
| 1995-04-20 | $6.86 | $9.50 | 395,200 | — | — |
| 1995-04-19 | $6.81 | $9.44 | 570,400 | — | — |
| 1995-04-18 | $6.81 | $9.44 | 262,400 | — | — |
| 1995-04-17 | $6.88 | $9.52 | 494,400 | — | — |
| 1995-04-13 | $6.89 | $9.54 | 216,800 | — | — |
| 1995-04-12 | $6.88 | $9.52 | 212,000 | — | — |
| 1995-04-11 | $6.87 | $9.51 | 418,400 | — | — |
| 1995-04-10 | $6.94 | $9.61 | 345,600 | — | — |
| 1995-04-07 | $6.97 | $9.65 | 454,400 | — | — |
| 1995-04-06 | $6.91 | $9.57 | 645,600 | — | — |
| 1995-04-05 | $6.86 | $9.50 | 299,200 | — | — |
| 1995-04-04 | $6.86 | $9.50 | 482,400 | — | — |
| 1995-04-03 | $6.77 | $9.37 | 919,200 | — | — |
| 1995-03-31 | $6.84 | $9.48 | 408,800 | — | — |
| 1995-03-30 | $6.92 | $9.59 | 308,000 | — | — |
| 1995-03-29 | $6.94 | $9.61 | 1,306,400 | — | — |
| 1995-03-28 | $7.05 | $9.76 | 599,200 | — | — |
| 1995-03-27 | $7.06 | $9.78 | 572,800 | — | — |
| 1995-03-24 | $7.11 | $9.85 | 292,000 | — | — |
| 1995-03-23 | $6.94 | $9.61 | 449,600 | — | — |
| 1995-03-22 | $6.84 | $9.48 | 744,000 | — | — |
| 1995-03-21 | $6.81 | $9.44 | 636,000 | — | — |
| 1995-03-20 | $6.92 | $9.59 | 874,400 | — | — |
| 1995-03-17 | $6.94 | $9.61 | 708,800 | — | — |
| 1995-03-16 | $6.80 | $9.41 | 607,200 | — | — |
| 1995-03-15 | $6.88 | $9.52 | 1,529,600 | — | — |
| 1995-03-14 | $6.80 | $9.41 | 473,600 | — | — |
| 1995-03-13 | $6.73 | $9.27 | 555,200 | — | — |
| 1995-03-10 | $6.75 | $9.30 | 169,600 | — | — |
| 1995-03-09 | $6.61 | $9.10 | 961,600 | — | — |
| 1995-03-08 | $6.56 | $9.04 | 340,000 | — | — |
| 1995-03-07 | $6.55 | $9.02 | 477,600 | — | — |
| 1995-03-06 | $6.47 | $8.91 | 719,200 | — | — |
| 1995-03-03 | $6.44 | $8.87 | 1,050,400 | — | — |
| 1995-03-02 | $6.50 | $8.95 | 384,000 | — | — |
| 1995-03-01 | $6.63 | $9.12 | 396,000 | — | — |
| 1995-02-28 | $6.64 | $9.15 | 684,000 | — | — |
| 1995-02-27 | $6.69 | $9.21 | 855,200 | — | — |
| 1995-02-24 | $6.73 | $9.27 | 825,600 | — | — |
| 1995-02-23 | $6.63 | $9.12 | 1,124,800 | — | — |
| 1995-02-22 | $6.50 | $8.95 | 384,800 | — | — |
| 1995-02-21 | $6.50 | $8.95 | 380,000 | — | — |
| 1995-02-17 | $6.55 | $9.02 | 431,200 | — | — |
| 1995-02-16 | $6.63 | $9.12 | 703,200 | — | — |
| 1995-02-15 | $6.67 | $9.19 | 685,600 | — | — |
| 1995-02-14 | $6.69 | $9.21 | 720,000 | — | — |
| 1995-02-13 | $6.72 | $9.25 | 118,400 | — | — |
| 1995-02-10 | $6.75 | $9.30 | 547,200 | — | — |
| 1995-02-09 | $6.73 | $9.27 | 842,400 | — | — |
| 1995-02-08 | $6.69 | $9.21 | 181,600 | — | — |
| 1995-02-07 | $6.70 | $9.23 | 264,800 | — | — |
| 1995-02-06 | $6.77 | $9.32 | 350,400 | — | — |
| 1995-02-03 | $6.61 | $9.10 | 1,651,200 | — | — |
| 1995-02-02 | $6.45 | $8.89 | 858,400 | — | — |
| 1995-02-01 | $6.41 | $8.82 | 1,108,800 | — | — |
| 1995-01-31 | $6.28 | $8.65 | 222,400 | — | — |
| 1995-01-30 | $6.38 | $8.78 | 150,400 | — | — |
| 1995-01-27 | $6.39 | $8.80 | 858,400 | — | — |
| 1995-01-26 | $6.34 | $8.74 | 330,400 | — | — |
| 1995-01-25 | $6.39 | $8.80 | 336,800 | — | — |
| 1995-01-24 | $6.41 | $8.82 | 116,000 | — | — |
| 1995-01-23 | $6.38 | $8.78 | 388,800 | — | — |
| 1995-01-20 | $6.38 | $8.78 | 260,800 | — | — |
| 1995-01-19 | $6.39 | $8.80 | 317,600 | — | — |
| 1995-01-18 | $6.42 | $8.84 | 316,800 | — | — |
| 1995-01-17 | $6.45 | $8.89 | 582,400 | — | — |
| 1995-01-16 | $6.41 | $8.82 | 1,258,400 | — | — |
| 1995-01-13 | $6.25 | $8.61 | 1,124,000 | — | — |
| 1995-01-12 | $6.30 | $8.67 | 177,600 | — | — |
| 1995-01-11 | $6.31 | $8.69 | 692,000 | — | — |
| 1995-01-10 | $6.30 | $8.67 | 585,600 | — | — |
| 1995-01-09 | $6.31 | $8.69 | 394,400 | — | — |
| 1995-01-06 | $6.39 | $8.80 | 184,000 | — | — |
| 1995-01-05 | $6.34 | $8.74 | 873,600 | — | — |
| 1995-01-04 | $6.36 | $8.76 | 226,400 | — | — |
| 1995-01-03 | $6.41 | $8.82 | 366,400 | — | — |