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
- 1982-10-06 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 | $9.37 | 13,300 | — | — |
| 1995-12-28 | $9.25 | $9.30 | 400 | — | — |
| 1995-12-27 | $8.95 | $9.00 | 8,500 | — | — |
| 1995-12-26 | $8.63 | $8.67 | 100 | — | — |
| 1995-12-22 | $8.69 | $8.74 | 1,500 | — | — |
| 1995-12-21 | $8.84 | $8.89 | 800 | — | — |
| 1995-12-20 | $8.75 | $8.80 | 0 | — | — |
| 1995-12-19 | $8.75 | $8.80 | 3,100 | — | — |
| 1995-12-18 | $9.00 | $9.05 | 20,200 | — | — |
| 1995-12-15 | $8.75 | $8.80 | 200 | — | — |
| 1995-12-14 | $9.25 | $9.30 | 2,700 | — | — |
| 1995-12-13 | $9.00 | $9.05 | 0 | — | — |
| 1995-12-12 | $9.00 | $9.05 | 10,100 | — | — |
| 1995-12-11 | $8.88 | $8.93 | 900 | — | — |
| 1995-12-08 | $8.38 | $8.42 | 9,000 | — | — |
| 1995-12-07 | $8.38 | $8.42 | 9,200 | — | — |
| 1995-12-06 | $8.50 | $8.55 | 19,800 | — | — |
| 1995-12-05 | $8.75 | $8.80 | 4,500 | — | — |
| 1995-12-04 | $8.75 | $8.80 | 69,000 | — | — |
| 1995-12-01 | $9.25 | $9.30 | 16,700 | — | — |
| 1995-11-30 | $9.05 | $9.10 | 9,400 | — | — |
| 1995-11-29 | $9.13 | $9.18 | 10,100 | — | — |
| 1995-11-28 | $9.50 | $9.55 | 2,200 | — | — |
| 1995-11-27 | $9.50 | $9.55 | 7,000 | — | — |
| 1995-11-24 | $9.63 | $9.68 | 100 | — | — |
| 1995-11-22 | $9.50 | $9.55 | 3,900 | — | — |
| 1995-11-21 | $9.88 | $9.93 | 4,200 | — | — |
| 1995-11-20 | $9.50 | $9.55 | 1,600 | — | — |
| 1995-11-17 | $9.50 | $9.55 | 5,700 | — | — |
| 1995-11-16 | $9.88 | $9.93 | 1,200 | — | — |
| 1995-11-15 | $10.00 | $10.06 | 5,600 | — | — |
| 1995-11-14 | $9.63 | $9.68 | 7,100 | — | — |
| 1995-11-13 | $10.00 | $10.06 | 400 | — | — |
| 1995-11-10 | $10.00 | $10.06 | 6,800 | — | — |
| 1995-11-09 | $10.00 | $10.06 | 3,300 | — | — |
| 1995-11-08 | $9.56 | $9.62 | 3,400 | — | — |
| 1995-11-07 | $9.88 | $9.93 | 8,400 | — | — |
| 1995-11-06 | $10.00 | $10.06 | 1,000 | — | — |
| 1995-11-03 | $9.63 | $9.68 | 200 | — | — |
| 1995-11-02 | $9.50 | $9.55 | 800 | — | — |
| 1995-11-01 | $9.56 | $9.62 | 1,500 | — | — |
| 1995-10-31 | $9.81 | $9.87 | 3,800 | — | — |
| 1995-10-30 | $9.84 | $9.90 | 4,200 | — | — |
| 1995-10-27 | $9.88 | $9.93 | 2,900 | — | — |
| 1995-10-26 | $9.50 | $9.55 | 13,700 | — | — |
| 1995-10-25 | $9.75 | $9.81 | 1,400 | — | — |
| 1995-10-24 | $9.55 | $9.60 | 7,000 | — | — |
| 1995-10-23 | $10.00 | $10.06 | 4,600 | — | — |
| 1995-10-20 | $10.22 | $10.28 | 18,500 | — | — |
| 1995-10-19 | $10.50 | $10.56 | 25,800 | — | — |
| 1995-10-18 | $9.50 | $9.55 | 800 | — | — |
| 1995-10-17 | $9.75 | $9.81 | 1,000 | — | — |
| 1995-10-16 | $9.50 | $9.55 | 2,600 | — | — |
| 1995-10-13 | $9.63 | $9.68 | 1,000 | — | — |
| 1995-10-12 | $9.50 | $9.55 | 5,100 | — | — |
| 1995-10-11 | $9.38 | $9.43 | 3,500 | — | — |
| 1995-10-10 | $9.63 | $9.68 | 4,500 | — | — |
| 1995-10-09 | $9.63 | $9.68 | 6,000 | — | — |
| 1995-10-06 | $9.38 | $9.43 | 6,400 | — | — |
| 1995-10-05 | $9.50 | $9.55 | 500 | — | — |
| 1995-10-04 | $9.50 | $9.55 | 1,700 | — | — |
| 1995-10-03 | $9.50 | $9.55 | 5,300 | — | — |
| 1995-10-02 | $9.39 | $9.44 | 4,700 | — | — |
| 1995-09-29 | $9.50 | $9.55 | 20,900 | — | — |
| 1995-09-28 | $9.33 | $9.38 | 87,000 | — | — |
| 1995-09-27 | $9.33 | $9.38 | 1,600 | — | — |
| 1995-09-26 | $9.45 | $9.51 | 0 | — | — |
| 1995-09-25 | $9.45 | $9.51 | 3,600 | — | — |
| 1995-09-22 | $9.56 | $9.62 | 14,100 | — | — |
| 1995-09-21 | $9.23 | $9.29 | 0 | — | — |
| 1995-09-20 | $9.23 | $9.29 | 13,400 | — | — |
| 1995-09-19 | $9.00 | $9.05 | 3,000 | — | — |
| 1995-09-18 | $9.00 | $9.05 | 1,500 | — | — |
| 1995-09-15 | $9.11 | $9.16 | 2,500 | — | — |
| 1995-09-14 | $9.00 | $9.05 | 2,600 | — | — |
| 1995-09-13 | $9.00 | $9.05 | 0 | — | — |
| 1995-09-12 | $9.00 | $9.05 | 5,500 | — | — |
| 1995-09-11 | $8.88 | $8.93 | 3,700 | — | — |
| 1995-09-08 | $8.88 | $8.93 | 19,100 | — | — |
| 1995-09-07 | $8.75 | $8.80 | 2,000 | — | — |
| 1995-09-06 | $8.75 | $8.80 | 9,600 | — | — |
| 1995-09-05 | $8.38 | $8.42 | 1,400 | — | — |
| 1995-09-01 | $8.50 | $8.55 | 6,000 | — | — |
| 1995-08-31 | $8.50 | $8.55 | 7,100 | — | — |
| 1995-08-30 | $8.50 | $8.55 | 800 | — | — |
| 1995-08-29 | $8.38 | $8.42 | 0 | — | — |
| 1995-08-28 | $8.38 | $8.42 | 5,300 | — | — |
| 1995-08-25 | $8.38 | $8.42 | 3,000 | — | — |
| 1995-08-24 | $8.38 | $8.42 | 300 | — | — |
| 1995-08-23 | $8.13 | $8.17 | 4,700 | — | — |
| 1995-08-22 | $8.38 | $8.42 | 0 | — | — |
| 1995-08-21 | $8.38 | $8.42 | 0 | — | — |
| 1995-08-18 | $8.38 | $8.42 | 600 | — | — |
| 1995-08-17 | $8.44 | $8.49 | 9,200 | — | — |
| 1995-08-16 | $8.44 | $8.49 | 17,000 | — | — |
| 1995-08-15 | $8.81 | $8.86 | 6,500 | — | — |
| 1995-08-14 | $8.75 | $8.80 | 500 | — | — |
| 1995-08-11 | $8.75 | $8.80 | 4,300 | — | — |
| 1995-08-10 | $8.77 | $8.82 | 5,200 | — | — |
| 1995-08-09 | $8.81 | $8.86 | 17,000 | — | — |
| 1995-08-08 | $8.75 | $8.80 | 10,100 | — | — |
| 1995-08-07 | $8.75 | $8.80 | 1,000 | — | — |
| 1995-08-04 | $8.88 | $8.93 | 4,400 | — | — |
| 1995-08-03 | $8.50 | $8.55 | 10,000 | — | — |
| 1995-08-02 | $8.13 | $8.17 | 0 | — | — |
| 1995-08-01 | $8.13 | $8.17 | 0 | — | — |
| 1995-07-31 | $8.13 | $8.17 | 3,000 | — | — |
| 1995-07-28 | $8.38 | $8.42 | 800 | — | — |
| 1995-07-27 | $8.00 | $8.05 | 1,600 | — | — |
| 1995-07-26 | $8.38 | $8.42 | 100 | — | — |
| 1995-07-25 | $8.38 | $8.42 | 2,900 | — | — |
| 1995-07-24 | $8.38 | $8.42 | 4,000 | — | — |
| 1995-07-21 | $8.13 | $8.17 | 1,200 | — | — |
| 1995-07-20 | $7.86 | $7.90 | 7,300 | — | — |
| 1995-07-19 | $7.63 | $7.67 | 6,100 | — | — |
| 1995-07-18 | $7.63 | $7.67 | 4,800 | — | — |
| 1995-07-17 | $7.50 | $7.54 | 16,600 | — | — |
| 1995-07-14 | $7.38 | $7.42 | 1,400 | — | — |
| 1995-07-13 | $7.13 | $7.17 | 1,000 | — | — |
| 1995-07-12 | $7.13 | $7.17 | 10,700 | — | — |
| 1995-07-11 | $7.45 | $7.50 | 1,000 | — | — |
| 1995-07-10 | $7.00 | $7.04 | 1,000 | — | — |
| 1995-07-07 | $7.13 | $7.17 | 0 | — | — |
| 1995-07-06 | $7.13 | $7.17 | 0 | — | — |
| 1995-07-05 | $7.13 | $7.17 | 0 | — | — |
| 1995-07-03 | $7.13 | $7.17 | 0 | — | — |
| 1995-06-30 | $7.13 | $7.17 | 1,000 | — | — |
| 1995-06-29 | $7.25 | $7.29 | 3,000 | — | — |
| 1995-06-28 | $7.31 | $7.35 | 0 | — | — |
| 1995-06-27 | $7.31 | $7.35 | 0 | — | — |
| 1995-06-26 | $7.31 | $7.35 | 1,000 | — | — |
| 1995-06-23 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-22 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-21 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-20 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-19 | $7.25 | $7.29 | 2,000 | — | — |
| 1995-06-16 | $7.06 | $7.10 | 0 | — | — |
| 1995-06-15 | $7.06 | $7.10 | 200 | — | — |
| 1995-06-14 | $7.25 | $7.29 | 2,000 | — | — |
| 1995-06-13 | $7.25 | $7.29 | 200 | — | — |
| 1995-06-12 | $7.25 | $7.29 | 0 | — | — |
| 1995-06-09 | $7.25 | $7.29 | 5,000 | — | — |
| 1995-06-08 | $7.25 | $7.29 | 6,000 | — | — |
| 1995-06-07 | $7.44 | $7.48 | 1,500 | — | — |
| 1995-06-06 | $7.25 | $7.29 | 2,000 | — | — |
| 1995-06-05 | $7.38 | $7.42 | 4,500 | — | — |
| 1995-06-02 | $7.13 | $7.17 | 1,100 | — | — |
| 1995-06-01 | $7.25 | $7.29 | 1,700 | — | — |
| 1995-05-31 | $7.13 | $7.17 | 0 | — | — |
| 1995-05-30 | $7.13 | $7.17 | 300 | — | — |
| 1995-05-26 | $7.25 | $7.29 | 0 | — | — |
| 1995-05-25 | $7.25 | $7.29 | 500 | — | — |
| 1995-05-24 | $7.25 | $7.29 | 2,100 | — | — |
| 1995-05-23 | $7.38 | $7.42 | 2,000 | — | — |
| 1995-05-22 | $7.63 | $7.67 | 1,500 | — | — |
| 1995-05-19 | $7.75 | $7.79 | 0 | — | — |
| 1995-05-18 | $7.75 | $7.79 | 500 | — | — |
| 1995-05-17 | $7.50 | $7.54 | 2,500 | — | — |
| 1995-05-16 | $7.13 | $7.17 | 600 | — | — |
| 1995-05-15 | $7.00 | $7.04 | 3,000 | — | — |
| 1995-05-12 | $7.33 | $7.37 | 0 | — | — |
| 1995-05-11 | $7.33 | $7.37 | 300 | — | — |
| 1995-05-10 | $7.50 | $7.54 | 0 | — | — |
| 1995-05-09 | $7.50 | $7.54 | 4,900 | — | — |
| 1995-05-08 | $7.50 | $7.54 | 700 | — | — |
| 1995-05-05 | $7.00 | $7.04 | 300 | — | — |
| 1995-05-04 | $7.00 | $7.04 | 0 | — | — |
| 1995-05-03 | $7.00 | $7.04 | 0 | — | — |
| 1995-05-02 | $7.00 | $7.04 | 0 | — | — |
| 1995-05-01 | $7.00 | $7.04 | 1,600 | — | — |
| 1995-04-28 | $7.09 | $7.13 | 2,000 | — | — |
| 1995-04-27 | $7.44 | $7.48 | 300 | — | — |
| 1995-04-26 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-25 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-24 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-21 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-20 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-19 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-18 | $7.00 | $7.04 | 0 | — | — |
| 1995-04-17 | $7.00 | $7.04 | 200 | — | — |
| 1995-04-13 | $7.25 | $7.29 | 2,000 | — | — |
| 1995-04-12 | $7.19 | $7.23 | 3,000 | — | — |
| 1995-04-11 | $7.19 | $7.23 | 15,000 | — | — |
| 1995-04-10 | $7.19 | $7.23 | 0 | — | — |
| 1995-04-07 | $7.19 | $7.23 | 17,000 | — | — |
| 1995-04-06 | $7.09 | $7.13 | 3,800 | — | — |
| 1995-04-05 | $6.95 | $6.99 | 4,000 | — | — |
| 1995-04-04 | $6.75 | $6.79 | 1,400 | — | — |
| 1995-04-03 | $6.63 | $6.66 | 100 | — | — |
| 1995-03-31 | $6.63 | $6.66 | 300 | — | — |
| 1995-03-30 | $6.69 | $6.73 | 0 | — | — |
| 1995-03-29 | $6.69 | $6.73 | 0 | — | — |
| 1995-03-28 | $6.69 | $6.73 | 1,100 | — | — |
| 1995-03-27 | $6.63 | $6.66 | 400 | — | — |
| 1995-03-24 | $6.63 | $6.66 | 1,500 | — | — |
| 1995-03-23 | $6.50 | $6.54 | 600 | — | — |
| 1995-03-22 | $6.50 | $6.54 | 200 | — | — |
| 1995-03-21 | $6.75 | $6.79 | 4,400 | — | — |
| 1995-03-20 | $6.55 | $6.58 | 5,500 | — | — |
| 1995-03-17 | $6.75 | $6.79 | 0 | — | — |
| 1995-03-16 | $6.75 | $6.79 | 0 | — | — |
| 1995-03-15 | $6.75 | $6.79 | 400 | — | — |
| 1995-03-14 | $6.25 | $6.29 | 400 | — | — |
| 1995-03-13 | $6.38 | $6.41 | 0 | — | — |
| 1995-03-10 | $6.38 | $6.41 | 800 | — | — |
| 1995-03-09 | $6.75 | $6.79 | 3,800 | — | — |
| 1995-03-08 | $6.41 | $6.44 | 7,900 | — | — |
| 1995-03-07 | $6.50 | $6.54 | 2,400 | — | — |
| 1995-03-06 | $6.61 | $6.65 | 0 | — | — |
| 1995-03-03 | $6.61 | $6.65 | 0 | — | — |
| 1995-03-02 | $6.61 | $6.65 | 0 | — | — |
| 1995-03-01 | $6.61 | $6.65 | 11,800 | — | — |
| 1995-02-28 | $6.88 | $6.91 | 1,400 | — | — |
| 1995-02-27 | $6.63 | $6.66 | 11,700 | — | — |
| 1995-02-24 | $6.38 | $6.41 | 400 | — | — |
| 1995-02-23 | $6.80 | $6.84 | 800 | — | — |
| 1995-02-22 | $6.38 | $6.41 | 2,000 | — | — |
| 1995-02-21 | $6.25 | $6.29 | 0 | — | — |
| 1995-02-17 | $6.25 | $6.29 | 2,800 | — | — |
| 1995-02-16 | $6.38 | $6.41 | 0 | — | — |
| 1995-02-15 | $6.38 | $6.41 | 6,200 | — | — |
| 1995-02-14 | $6.25 | $6.29 | 0 | — | — |
| 1995-02-13 | $6.25 | $6.29 | 600 | — | — |
| 1995-02-10 | $6.25 | $6.29 | 2,200 | — | — |
| 1995-02-09 | $6.75 | $6.79 | 1,000 | — | — |
| 1995-02-08 | $6.25 | $6.29 | 400 | — | — |
| 1995-02-07 | $6.50 | $6.54 | 2,600 | — | — |
| 1995-02-06 | $6.63 | $6.63 | 0 | — | — |
| 1995-02-03 | $6.63 | $6.63 | 3,600 | — | — |
| 1995-02-02 | $6.42 | $6.42 | 2,100 | — | — |
| 1995-02-01 | $6.33 | $6.33 | 100 | — | — |
| 1995-01-31 | $6.34 | $6.34 | 3,800 | — | — |
| 1995-01-30 | $6.75 | $6.75 | 0 | — | — |
| 1995-01-27 | $6.75 | $6.75 | 1,400 | — | — |
| 1995-01-26 | $6.38 | $6.38 | 10,700 | — | — |
| 1995-01-25 | $6.75 | $6.75 | 3,300 | — | — |
| 1995-01-24 | $6.50 | $6.50 | 10,300 | — | — |
| 1995-01-23 | $6.66 | $6.66 | 0 | — | — |
| 1995-01-20 | $6.66 | $6.66 | 0 | — | — |
| 1995-01-19 | $6.66 | $6.66 | 0 | — | — |
| 1995-01-18 | $6.66 | $6.66 | 10,000 | — | — |
| 1995-01-17 | $6.66 | $6.66 | 9,500 | — | — |
| 1995-01-16 | $6.75 | $6.75 | 0 | — | — |
| 1995-01-13 | $6.75 | $6.75 | 0 | — | — |
| 1995-01-12 | $6.75 | $6.75 | 0 | — | — |
| 1995-01-11 | $6.75 | $6.75 | 1,200 | — | — |
| 1995-01-10 | $6.47 | $6.47 | 0 | — | — |
| 1995-01-09 | $6.47 | $6.47 | 500 | — | — |
| 1995-01-06 | $6.59 | $6.59 | 2,000 | — | — |
| 1995-01-05 | $6.38 | $6.38 | 600 | — | — |
| 1995-01-04 | $6.48 | $6.48 | 0 | — | — |
| 1995-01-03 | $6.48 | $6.48 | 3,200 | — | — |