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 | $8.38 | $11.92 | 82,000 | — | — |
| 1995-12-28 | $8.75 | $12.46 | 34,400 | — | — |
| 1995-12-27 | $8.63 | $12.28 | 21,200 | — | — |
| 1995-12-26 | $8.63 | $12.28 | 33,800 | — | — |
| 1995-12-22 | $8.94 | $12.72 | 7,000 | — | — |
| 1995-12-21 | $8.94 | $12.72 | 24,000 | — | — |
| 1995-12-20 | $9.19 | $13.08 | 27,400 | — | — |
| 1995-12-19 | $9.25 | $13.17 | 9,800 | — | — |
| 1995-12-18 | $9.13 | $12.99 | 8,800 | — | — |
| 1995-12-15 | $9.38 | $13.35 | 66,200 | — | — |
| 1995-12-14 | $9.31 | $13.26 | 20,600 | — | — |
| 1995-12-13 | $9.31 | $13.26 | 14,800 | — | — |
| 1995-12-12 | $9.44 | $13.43 | 11,000 | — | — |
| 1995-12-11 | $9.63 | $13.70 | 9,400 | — | — |
| 1995-12-08 | $9.56 | $13.61 | 13,200 | — | — |
| 1995-12-07 | $9.44 | $13.43 | 29,800 | — | — |
| 1995-12-06 | $9.50 | $13.52 | 30,200 | — | — |
| 1995-12-05 | $9.38 | $13.35 | 23,200 | — | — |
| 1995-12-04 | $9.38 | $13.35 | 41,000 | — | — |
| 1995-12-01 | $9.38 | $13.35 | 23,600 | — | — |
| 1995-11-30 | $9.38 | $13.35 | 11,600 | — | — |
| 1995-11-29 | $9.44 | $13.43 | 19,600 | — | — |
| 1995-11-28 | $9.44 | $13.43 | 33,600 | — | — |
| 1995-11-27 | $9.13 | $12.99 | 16,800 | — | — |
| 1995-11-24 | $9.06 | $12.90 | 5,600 | — | — |
| 1995-11-22 | $9.13 | $12.99 | 19,600 | — | — |
| 1995-11-21 | $8.81 | $12.54 | 26,000 | — | — |
| 1995-11-20 | $8.75 | $12.46 | 9,200 | — | — |
| 1995-11-17 | $8.75 | $12.46 | 14,000 | — | — |
| 1995-11-16 | $8.63 | $12.28 | 57,000 | — | — |
| 1995-11-15 | $8.50 | $12.10 | 8,800 | — | — |
| 1995-11-14 | $8.56 | $12.19 | 3,400 | — | — |
| 1995-11-13 | $8.63 | $12.28 | 28,600 | — | — |
| 1995-11-10 | $8.63 | $12.14 | 9,600 | — | — |
| 1995-11-09 | $8.81 | $12.40 | 12,600 | — | — |
| 1995-11-08 | $8.94 | $12.57 | 4,400 | — | — |
| 1995-11-07 | $8.94 | $12.57 | 39,400 | — | — |
| 1995-11-06 | $8.88 | $12.49 | 6,800 | — | — |
| 1995-11-03 | $8.75 | $12.31 | 25,200 | — | — |
| 1995-11-02 | $8.75 | $12.31 | 17,600 | — | — |
| 1995-11-01 | $8.13 | $11.43 | 9,200 | — | — |
| 1995-10-31 | $8.13 | $11.43 | 27,200 | — | — |
| 1995-10-30 | $8.19 | $11.52 | 17,200 | — | — |
| 1995-10-27 | $8.25 | $11.61 | 19,000 | — | — |
| 1995-10-26 | $8.19 | $11.52 | 22,000 | — | — |
| 1995-10-25 | $8.13 | $11.43 | 6,000 | — | — |
| 1995-10-24 | $8.00 | $11.26 | 48,000 | — | — |
| 1995-10-23 | $8.06 | $11.34 | 11,400 | — | — |
| 1995-10-20 | $8.06 | $11.34 | 31,000 | — | — |
| 1995-10-19 | $8.13 | $11.43 | 36,000 | — | — |
| 1995-10-18 | $8.19 | $11.52 | 20,400 | — | — |
| 1995-10-17 | $8.25 | $11.61 | 9,000 | — | — |
| 1995-10-16 | $8.38 | $11.78 | 42,200 | — | — |
| 1995-10-13 | $8.31 | $11.70 | 26,600 | — | — |
| 1995-10-12 | $8.31 | $11.70 | 24,400 | — | — |
| 1995-10-11 | $8.50 | $11.96 | 46,600 | — | — |
| 1995-10-10 | $8.63 | $12.14 | 4,800 | — | — |
| 1995-10-09 | $8.63 | $12.14 | 19,000 | — | — |
| 1995-10-06 | $8.69 | $12.22 | 13,600 | — | — |
| 1995-10-05 | $8.63 | $12.14 | 44,800 | — | — |
| 1995-10-04 | $8.69 | $12.22 | 18,600 | — | — |
| 1995-10-03 | $8.75 | $12.31 | 21,400 | — | — |
| 1995-10-02 | $8.75 | $12.31 | 21,000 | — | — |
| 1995-09-29 | $8.81 | $12.40 | 6,800 | — | — |
| 1995-09-28 | $8.81 | $12.40 | 400 | — | — |
| 1995-09-27 | $8.88 | $12.49 | 17,600 | — | — |
| 1995-09-26 | $8.88 | $12.49 | 11,200 | — | — |
| 1995-09-25 | $8.88 | $12.49 | 2,800 | — | — |
| 1995-09-22 | $8.88 | $12.49 | 4,800 | — | — |
| 1995-09-21 | $8.94 | $12.57 | 21,200 | — | — |
| 1995-09-20 | $9.00 | $12.66 | 35,400 | — | — |
| 1995-09-19 | $8.88 | $12.49 | 20,400 | — | — |
| 1995-09-18 | $8.94 | $12.57 | 9,000 | — | — |
| 1995-09-15 | $8.88 | $12.49 | 9,600 | — | — |
| 1995-09-14 | $8.94 | $12.57 | 15,800 | — | — |
| 1995-09-13 | $9.00 | $12.66 | 5,400 | — | — |
| 1995-09-12 | $8.88 | $12.49 | 31,800 | — | — |
| 1995-09-11 | $8.94 | $12.57 | 19,000 | — | — |
| 1995-09-08 | $9.00 | $12.66 | 10,200 | — | — |
| 1995-09-07 | $9.00 | $12.66 | 15,600 | — | — |
| 1995-09-06 | $9.00 | $12.66 | 39,800 | — | — |
| 1995-09-05 | $9.00 | $12.66 | 17,000 | — | — |
| 1995-09-01 | $9.00 | $12.66 | 8,600 | — | — |
| 1995-08-31 | $9.00 | $12.66 | 19,000 | — | — |
| 1995-08-30 | $9.06 | $12.75 | 132,200 | — | — |
| 1995-08-29 | $9.06 | $12.75 | 13,400 | — | — |
| 1995-08-28 | $9.13 | $12.84 | 44,800 | — | — |
| 1995-08-25 | $9.19 | $12.93 | 8,800 | — | — |
| 1995-08-24 | $9.19 | $12.93 | 20,400 | — | — |
| 1995-08-23 | $9.13 | $12.84 | 9,000 | — | — |
| 1995-08-22 | $9.13 | $12.84 | 24,000 | — | — |
| 1995-08-21 | $9.00 | $12.66 | 14,200 | — | — |
| 1995-08-18 | $9.06 | $12.75 | 12,000 | — | — |
| 1995-08-17 | $9.06 | $12.75 | 7,400 | — | — |
| 1995-08-16 | $9.13 | $12.84 | 8,200 | — | — |
| 1995-08-15 | $9.25 | $12.87 | 17,600 | — | — |
| 1995-08-14 | $9.13 | $12.70 | 17,600 | — | — |
| 1995-08-11 | $9.06 | $12.61 | 11,400 | — | — |
| 1995-08-10 | $9.13 | $12.70 | 11,600 | — | — |
| 1995-08-09 | $9.13 | $12.70 | 77,600 | — | — |
| 1995-08-08 | $9.19 | $12.79 | 68,400 | — | — |
| 1995-08-07 | $9.25 | $12.87 | 125,800 | — | — |
| 1995-08-04 | $9.19 | $12.79 | 102,000 | — | — |
| 1995-08-03 | $9.06 | $12.61 | 21,000 | — | — |
| 1995-08-02 | $9.13 | $12.70 | 41,200 | — | — |
| 1995-08-01 | $9.13 | $12.70 | 16,400 | — | — |
| 1995-07-31 | $9.06 | $12.61 | 14,600 | — | — |
| 1995-07-28 | $9.00 | $12.53 | 8,000 | — | — |
| 1995-07-27 | $9.13 | $12.70 | 5,800 | — | — |
| 1995-07-26 | $9.13 | $12.70 | 19,600 | — | — |
| 1995-07-25 | $9.13 | $12.70 | 29,600 | — | — |
| 1995-07-24 | $9.13 | $12.70 | 31,000 | — | — |
| 1995-07-21 | $9.00 | $12.53 | 12,400 | — | — |
| 1995-07-20 | $9.00 | $12.53 | 30,800 | — | — |
| 1995-07-19 | $8.75 | $12.18 | 23,600 | — | — |
| 1995-07-18 | $9.06 | $12.61 | 35,600 | — | — |
| 1995-07-17 | $8.94 | $12.44 | 23,000 | — | — |
| 1995-07-14 | $8.94 | $12.44 | 17,600 | — | — |
| 1995-07-13 | $8.94 | $12.44 | 35,200 | — | — |
| 1995-07-12 | $8.63 | $12.00 | 39,400 | — | — |
| 1995-07-11 | $9.00 | $12.53 | 12,200 | — | — |
| 1995-07-10 | $9.13 | $12.70 | 62,000 | — | — |
| 1995-07-07 | $9.19 | $12.79 | 19,800 | — | — |
| 1995-07-06 | $8.94 | $12.44 | 55,400 | — | — |
| 1995-07-05 | $9.00 | $12.53 | 18,000 | — | — |
| 1995-07-03 | $9.13 | $12.70 | 10,400 | — | — |
| 1995-06-30 | $9.13 | $12.70 | 14,200 | — | — |
| 1995-06-29 | $9.19 | $12.79 | 28,600 | — | — |
| 1995-06-28 | $9.06 | $12.61 | 5,400 | — | — |
| 1995-06-27 | $9.00 | $12.53 | 14,000 | — | — |
| 1995-06-26 | $9.06 | $12.61 | 72,600 | — | — |
| 1995-06-23 | $9.19 | $12.79 | 5,000 | — | — |
| 1995-06-22 | $9.13 | $12.70 | 42,800 | — | — |
| 1995-06-21 | $9.13 | $12.70 | 9,200 | — | — |
| 1995-06-20 | $9.13 | $12.70 | 26,600 | — | — |
| 1995-06-19 | $9.19 | $12.79 | 1,800 | — | — |
| 1995-06-16 | $9.25 | $12.87 | 13,200 | — | — |
| 1995-06-15 | $9.25 | $12.87 | 8,800 | — | — |
| 1995-06-14 | $9.25 | $12.87 | 7,600 | — | — |
| 1995-06-13 | $9.19 | $12.79 | 15,600 | — | — |
| 1995-06-12 | $9.25 | $12.87 | 10,400 | — | — |
| 1995-06-09 | $9.50 | $13.22 | 8,000 | — | — |
| 1995-06-08 | $9.38 | $13.05 | 25,400 | — | — |
| 1995-06-07 | $8.94 | $12.44 | 24,400 | — | — |
| 1995-06-06 | $8.94 | $12.44 | 20,400 | — | — |
| 1995-06-05 | $9.13 | $12.70 | 16,600 | — | — |
| 1995-06-02 | $9.13 | $12.70 | 46,200 | — | — |
| 1995-06-01 | $9.06 | $12.61 | 51,000 | — | — |
| 1995-05-31 | $9.13 | $12.70 | 35,000 | — | — |
| 1995-05-30 | $9.25 | $12.87 | 82,200 | — | — |
| 1995-05-26 | $9.94 | $13.83 | 6,200 | — | — |
| 1995-05-25 | $10.00 | $13.92 | 14,800 | — | — |
| 1995-05-24 | $10.00 | $13.92 | 8,600 | — | — |
| 1995-05-23 | $9.94 | $13.83 | 14,200 | — | — |
| 1995-05-22 | $9.88 | $13.74 | 13,400 | — | — |
| 1995-05-19 | $9.88 | $13.74 | 7,000 | — | — |
| 1995-05-18 | $9.81 | $13.66 | 21,600 | — | — |
| 1995-05-17 | $10.13 | $14.09 | 9,000 | — | — |
| 1995-05-16 | $10.13 | $14.09 | 14,200 | — | — |
| 1995-05-15 | $10.19 | $14.18 | 8,800 | — | — |
| 1995-05-12 | $10.19 | $14.18 | 32,400 | — | — |
| 1995-05-11 | $10.38 | $14.44 | 8,800 | — | — |
| 1995-05-10 | $10.38 | $14.30 | 54,000 | — | — |
| 1995-05-09 | $10.06 | $13.87 | 40,400 | — | — |
| 1995-05-08 | $10.00 | $13.78 | 20,000 | — | — |
| 1995-05-05 | $9.81 | $13.53 | 34,800 | — | — |
| 1995-05-04 | $9.88 | $13.61 | 9,400 | — | — |
| 1995-05-03 | $9.88 | $13.61 | 19,000 | — | — |
| 1995-05-02 | $9.88 | $13.61 | 157,600 | — | — |
| 1995-05-01 | $9.75 | $13.44 | 31,800 | — | — |
| 1995-04-28 | $9.63 | $13.27 | 22,000 | — | — |
| 1995-04-27 | $9.44 | $13.01 | 21,600 | — | — |
| 1995-04-26 | $9.56 | $13.18 | 26,800 | — | — |
| 1995-04-25 | $9.25 | $12.75 | 45,000 | — | — |
| 1995-04-24 | $9.00 | $12.41 | 41,400 | — | — |
| 1995-04-21 | $9.13 | $12.58 | 50,200 | — | — |
| 1995-04-20 | $9.44 | $13.01 | 11,000 | — | — |
| 1995-04-19 | $9.50 | $13.09 | 75,600 | — | — |
| 1995-04-18 | $9.69 | $13.35 | 18,200 | — | — |
| 1995-04-17 | $9.88 | $13.61 | 42,800 | — | — |
| 1995-04-13 | $9.94 | $13.70 | 14,000 | — | — |
| 1995-04-12 | $10.00 | $13.78 | 26,000 | — | — |
| 1995-04-11 | $10.13 | $13.96 | 21,800 | — | — |
| 1995-04-10 | $10.31 | $14.21 | 31,200 | — | — |
| 1995-04-07 | $10.38 | $14.30 | 14,000 | — | — |
| 1995-04-06 | $10.38 | $14.30 | 107,000 | — | — |
| 1995-04-05 | $10.38 | $14.30 | 36,800 | — | — |
| 1995-04-04 | $10.50 | $14.47 | 68,800 | — | — |
| 1995-04-03 | $9.75 | $13.44 | 45,800 | — | — |
| 1995-03-31 | $9.63 | $13.27 | 5,800 | — | — |
| 1995-03-30 | $9.81 | $13.53 | 15,200 | — | — |
| 1995-03-29 | $9.69 | $13.35 | 56,200 | — | — |
| 1995-03-28 | $9.44 | $13.01 | 171,200 | — | — |
| 1995-03-27 | $10.25 | $14.13 | 5,400 | — | — |
| 1995-03-24 | $10.25 | $14.13 | 3,400 | — | — |
| 1995-03-23 | $10.25 | $14.13 | 21,800 | — | — |
| 1995-03-22 | $10.19 | $14.04 | 6,200 | — | — |
| 1995-03-21 | $10.19 | $14.04 | 14,800 | — | — |
| 1995-03-20 | $10.44 | $14.39 | 9,800 | — | — |
| 1995-03-17 | $10.63 | $14.64 | 12,800 | — | — |
| 1995-03-16 | $10.75 | $14.82 | 2,000 | — | — |
| 1995-03-15 | $10.81 | $14.90 | 3,400 | — | — |
| 1995-03-14 | $10.88 | $14.99 | 8,400 | — | — |
| 1995-03-13 | $10.75 | $14.82 | 22,200 | — | — |
| 1995-03-10 | $10.38 | $14.30 | 8,200 | — | — |
| 1995-03-09 | $10.31 | $14.21 | 34,000 | — | — |
| 1995-03-08 | $10.38 | $14.30 | 52,600 | — | — |
| 1995-03-07 | $10.31 | $14.21 | 46,000 | — | — |
| 1995-03-06 | $10.75 | $14.82 | 65,000 | — | — |
| 1995-03-03 | $10.81 | $14.90 | 72,000 | — | — |
| 1995-03-02 | $10.69 | $14.73 | 14,800 | — | — |
| 1995-03-01 | $10.69 | $14.73 | 19,600 | — | — |
| 1995-02-28 | $10.75 | $14.82 | 29,800 | — | — |
| 1995-02-27 | $10.69 | $14.73 | 28,200 | — | — |
| 1995-02-24 | $10.88 | $14.99 | 8,600 | — | — |
| 1995-02-23 | $10.75 | $14.82 | 7,800 | — | — |
| 1995-02-22 | $10.75 | $14.82 | 4,200 | — | — |
| 1995-02-21 | $10.75 | $14.82 | 9,600 | — | — |
| 1995-02-17 | $10.63 | $14.64 | 17,000 | — | — |
| 1995-02-16 | $10.56 | $14.56 | 28,800 | — | — |
| 1995-02-15 | $10.31 | $14.21 | 54,200 | — | — |
| 1995-02-14 | $10.19 | $14.04 | 18,600 | — | — |
| 1995-02-13 | $10.13 | $13.96 | 46,400 | — | — |
| 1995-02-10 | $10.13 | $13.96 | 17,400 | — | — |
| 1995-02-09 | $10.44 | $14.39 | 32,400 | — | — |
| 1995-02-08 | $10.94 | $14.94 | 173,800 | — | — |
| 1995-02-07 | $10.94 | $14.94 | 134,400 | — | — |
| 1995-02-06 | $10.81 | $14.77 | 53,600 | — | — |
| 1995-02-03 | $10.94 | $14.94 | 187,000 | — | — |
| 1995-02-02 | $9.75 | $13.32 | 88,600 | — | — |
| 1995-02-01 | $9.31 | $12.72 | 302,800 | — | — |
| 1995-01-31 | $9.00 | $12.29 | 21,000 | — | — |
| 1995-01-30 | $9.00 | $12.29 | 73,200 | — | — |
| 1995-01-27 | $9.44 | $12.89 | 3,400 | — | — |
| 1995-01-26 | $9.44 | $12.89 | 16,800 | — | — |
| 1995-01-25 | $9.38 | $12.80 | 12,200 | — | — |
| 1995-01-24 | $9.44 | $12.89 | 8,200 | — | — |
| 1995-01-23 | $9.50 | $12.97 | 11,800 | — | — |
| 1995-01-20 | $9.50 | $12.97 | 22,800 | — | — |
| 1995-01-19 | $9.56 | $13.06 | 14,000 | — | — |
| 1995-01-18 | $9.81 | $13.40 | 30,600 | — | — |
| 1995-01-17 | $9.81 | $13.40 | 8,600 | — | — |
| 1995-01-16 | $9.81 | $13.40 | 75,000 | — | — |
| 1995-01-13 | $9.81 | $13.40 | 29,800 | — | — |
| 1995-01-12 | $9.75 | $13.32 | 121,800 | — | — |
| 1995-01-11 | $9.88 | $13.49 | 49,600 | — | — |
| 1995-01-10 | $9.69 | $13.23 | 42,400 | — | — |
| 1995-01-09 | $9.38 | $12.80 | 84,800 | — | — |
| 1995-01-06 | $9.50 | $12.97 | 120,600 | — | — |
| 1995-01-05 | $10.00 | $13.66 | 16,000 | — | — |
| 1995-01-04 | $10.38 | $14.17 | 114,200 | — | — |
| 1995-01-03 | $10.63 | $14.51 | 27,600 | — | — |