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
- 1993-02-10 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 | $8.47 | $9.17 | 4,743 | — | — |
| 1995-12-28 | $8.42 | $9.12 | 3,348 | — | — |
| 1995-12-27 | $8.47 | $9.17 | 3,069 | — | — |
| 1995-12-26 | $8.47 | $9.17 | 558 | — | — |
| 1995-12-22 | $8.24 | $8.92 | 558 | — | — |
| 1995-12-21 | $8.24 | $8.92 | 837 | — | — |
| 1995-12-20 | $8.42 | $9.12 | 7,534 | — | — |
| 1995-12-19 | $8.24 | $8.92 | 1,674 | — | — |
| 1995-12-18 | $8.24 | $8.92 | 7,813 | — | — |
| 1995-12-15 | $8.47 | $9.17 | 2,790 | — | — |
| 1995-12-14 | $8.24 | $8.92 | 12,277 | — | — |
| 1995-12-13 | $8.24 | $8.92 | 558 | — | — |
| 1995-12-12 | $8.47 | $9.10 | 558 | — | — |
| 1995-12-11 | $8.47 | $9.10 | 3,906 | — | — |
| 1995-12-08 | $8.24 | $8.86 | 1,395 | — | — |
| 1995-12-07 | $8.47 | $9.10 | 1,674 | — | — |
| 1995-12-06 | $8.47 | $9.10 | 0 | — | — |
| 1995-12-05 | $8.47 | $9.10 | 558 | — | — |
| 1995-12-04 | $8.47 | $9.10 | 279 | — | — |
| 1995-12-01 | $8.42 | $9.05 | 837 | — | — |
| 1995-11-30 | $8.42 | $9.05 | 11,719 | — | — |
| 1995-11-29 | $8.33 | $8.96 | 6,138 | — | — |
| 1995-11-28 | $8.29 | $8.91 | 0 | — | — |
| 1995-11-27 | $8.29 | $8.91 | 178,015 | — | — |
| 1995-11-24 | $8.33 | $8.96 | 0 | — | — |
| 1995-11-22 | $8.33 | $8.96 | 279 | — | — |
| 1995-11-21 | $8.24 | $8.86 | 3,069 | — | — |
| 1995-11-20 | $8.11 | $8.72 | 5,022 | — | — |
| 1995-11-17 | $8.33 | $8.96 | 1,395 | — | — |
| 1995-11-16 | $8.33 | $8.96 | 2,511 | — | — |
| 1995-11-15 | $8.11 | $8.72 | 0 | — | — |
| 1995-11-14 | $8.11 | $8.72 | 6,138 | — | — |
| 1995-11-13 | $8.15 | $8.76 | 5,859 | — | — |
| 1995-11-10 | $8.15 | $8.76 | 14,788 | — | — |
| 1995-11-09 | $8.33 | $8.96 | 7,255 | — | — |
| 1995-11-08 | $8.33 | $8.96 | 3,627 | — | — |
| 1995-11-07 | $8.33 | $8.96 | 1,953 | — | — |
| 1995-11-06 | $8.15 | $8.76 | 4,185 | — | — |
| 1995-11-03 | $8.06 | $8.67 | 6,976 | — | — |
| 1995-11-02 | $8.06 | $8.67 | 5,859 | — | — |
| 1995-11-01 | $8.33 | $8.96 | 3,348 | — | — |
| 1995-10-31 | $8.33 | $8.96 | 20,090 | — | — |
| 1995-10-30 | $8.24 | $8.86 | 5,859 | — | — |
| 1995-10-27 | $8.02 | $8.62 | 13,672 | — | — |
| 1995-10-26 | $8.24 | $8.86 | 92,356 | — | — |
| 1995-10-25 | $8.24 | $8.86 | 4,464 | — | — |
| 1995-10-24 | $8.02 | $8.62 | 11,998 | — | — |
| 1995-10-23 | $8.29 | $8.91 | 24,554 | — | — |
| 1995-10-20 | $7.97 | $8.57 | 2,511 | — | — |
| 1995-10-19 | $8.15 | $8.76 | 5,022 | — | — |
| 1995-10-18 | $8.15 | $8.76 | 2,232 | — | — |
| 1995-10-17 | $7.97 | $8.57 | 1,674 | — | — |
| 1995-10-16 | $7.97 | $8.57 | 3,627 | — | — |
| 1995-10-13 | $7.97 | $8.57 | 23,438 | — | — |
| 1995-10-12 | $7.97 | $8.57 | 4,743 | — | — |
| 1995-10-11 | $7.97 | $8.57 | 4,743 | — | — |
| 1995-10-10 | $7.97 | $8.57 | 4,743 | — | — |
| 1995-10-09 | $8.24 | $8.86 | 11,998 | — | — |
| 1995-10-06 | $7.97 | $8.57 | 17,299 | — | — |
| 1995-10-05 | $7.97 | $8.57 | 16,183 | — | — |
| 1995-10-04 | $8.06 | $8.67 | 15,653 | — | — |
| 1995-10-03 | $8.10 | $8.71 | 9,822 | — | — |
| 1995-10-02 | $8.15 | $8.75 | 13,198 | — | — |
| 1995-09-29 | $7.90 | $8.49 | 25,475 | — | — |
| 1995-09-28 | $7.90 | $8.49 | 37,138 | — | — |
| 1995-09-27 | $7.82 | $8.40 | 4,911 | — | — |
| 1995-09-26 | $7.98 | $8.58 | 11,663 | — | — |
| 1995-09-25 | $7.74 | $8.32 | 1,535 | — | — |
| 1995-09-22 | $7.74 | $8.32 | 307 | — | — |
| 1995-09-21 | $7.98 | $8.58 | 921 | — | — |
| 1995-09-20 | $7.90 | $8.49 | 22,712 | — | — |
| 1995-09-19 | $7.58 | $8.14 | 11,663 | — | — |
| 1995-09-18 | $7.82 | $8.40 | 8,287 | — | — |
| 1995-09-15 | $7.74 | $8.32 | 7,980 | — | — |
| 1995-09-14 | $7.58 | $8.14 | 0 | — | — |
| 1995-09-13 | $7.58 | $8.14 | 24,247 | — | — |
| 1995-09-12 | $7.58 | $8.08 | 6,445 | — | — |
| 1995-09-11 | $7.58 | $8.08 | 8,594 | — | — |
| 1995-09-08 | $7.90 | $8.43 | 11,049 | — | — |
| 1995-09-07 | $7.58 | $8.08 | 6,138 | — | — |
| 1995-09-06 | $7.90 | $8.43 | 9,515 | — | — |
| 1995-09-05 | $7.49 | $8.00 | 3,683 | — | — |
| 1995-09-01 | $7.66 | $8.17 | 12,277 | — | — |
| 1995-08-31 | $7.66 | $8.17 | 18,108 | — | — |
| 1995-08-30 | $7.33 | $7.82 | 1,842 | — | — |
| 1995-08-29 | $7.33 | $7.82 | 3,683 | — | — |
| 1995-08-28 | $7.33 | $7.82 | 921 | — | — |
| 1995-08-25 | $7.49 | $8.00 | 7,980 | — | — |
| 1995-08-24 | $7.33 | $7.82 | 2,455 | — | — |
| 1995-08-23 | $7.41 | $7.91 | 7,673 | — | — |
| 1995-08-22 | $7.33 | $7.82 | 614 | — | — |
| 1995-08-21 | $7.33 | $7.82 | 1,842 | — | — |
| 1995-08-18 | $7.33 | $7.82 | 921 | — | — |
| 1995-08-17 | $7.33 | $7.82 | 2,762 | — | — |
| 1995-08-16 | $7.58 | $8.08 | 3,990 | — | — |
| 1995-08-15 | $7.25 | $7.73 | 0 | — | — |
| 1995-08-14 | $7.25 | $7.73 | 1,228 | — | — |
| 1995-08-11 | $7.33 | $7.82 | 2,455 | — | — |
| 1995-08-10 | $7.49 | $8.00 | 10,742 | — | — |
| 1995-08-09 | $7.25 | $7.73 | 2,148 | — | — |
| 1995-08-08 | $7.25 | $7.73 | 1,228 | — | — |
| 1995-08-07 | $7.25 | $7.73 | 4,604 | — | — |
| 1995-08-04 | $7.25 | $7.73 | 6,445 | — | — |
| 1995-08-03 | $7.58 | $8.08 | 0 | — | — |
| 1995-08-02 | $7.58 | $8.08 | 4,911 | — | — |
| 1995-08-01 | $7.25 | $7.73 | 307 | — | — |
| 1995-07-31 | $7.25 | $7.73 | 4,297 | — | — |
| 1995-07-28 | $7.25 | $7.73 | 10,742 | — | — |
| 1995-07-27 | $7.58 | $8.08 | 17,188 | — | — |
| 1995-07-26 | $7.25 | $7.73 | 0 | — | — |
| 1995-07-25 | $7.25 | $7.73 | 9,822 | — | — |
| 1995-07-24 | $7.41 | $7.91 | 1,228 | — | — |
| 1995-07-21 | $7.58 | $8.08 | 5,218 | — | — |
| 1995-07-20 | $7.25 | $7.73 | 4,297 | — | — |
| 1995-07-19 | $7.25 | $7.73 | 614 | — | — |
| 1995-07-18 | $7.49 | $8.00 | 0 | — | — |
| 1995-07-17 | $7.49 | $8.00 | 1,842 | — | — |
| 1995-07-14 | $7.58 | $8.08 | 11,970 | — | — |
| 1995-07-13 | $7.17 | $7.65 | 11,970 | — | — |
| 1995-07-12 | $7.45 | $7.95 | 6,138 | — | — |
| 1995-07-11 | $7.58 | $8.08 | 0 | — | — |
| 1995-07-10 | $7.58 | $8.08 | 11,049 | — | — |
| 1995-07-07 | $7.58 | $8.08 | 2,762 | — | — |
| 1995-07-06 | $7.25 | $7.73 | 10,742 | — | — |
| 1995-07-05 | $7.17 | $7.65 | 921 | — | — |
| 1995-07-03 | $7.58 | $8.08 | 3,376 | — | — |
| 1995-06-30 | $7.33 | $7.82 | 22,712 | — | — |
| 1995-06-29 | $7.58 | $8.08 | 25,782 | — | — |
| 1995-06-28 | $7.58 | $8.08 | 15,960 | — | — |
| 1995-06-27 | $7.49 | $8.00 | 9,208 | — | — |
| 1995-06-26 | $7.49 | $8.00 | 15,039 | — | — |
| 1995-06-23 | $7.49 | $8.00 | 2,762 | — | — |
| 1995-06-22 | $7.82 | $8.34 | 11,663 | — | — |
| 1995-06-21 | $7.82 | $8.34 | 1,228 | — | — |
| 1995-06-20 | $7.49 | $8.00 | 4,297 | — | — |
| 1995-06-19 | $7.49 | $8.00 | 3,683 | — | — |
| 1995-06-16 | $7.49 | $8.00 | 3,069 | — | — |
| 1995-06-15 | $7.82 | $8.34 | 5,525 | — | — |
| 1995-06-14 | $7.49 | $8.00 | 614 | — | — |
| 1995-06-13 | $7.82 | $8.34 | 3,376 | — | — |
| 1995-06-12 | $7.82 | $8.29 | 3,376 | — | — |
| 1995-06-09 | $7.49 | $7.94 | 5,218 | — | — |
| 1995-06-08 | $7.90 | $8.37 | 17,495 | — | — |
| 1995-06-07 | $7.66 | $8.11 | 3,069 | — | — |
| 1995-06-06 | $7.49 | $7.94 | 11,356 | — | — |
| 1995-06-05 | $7.90 | $8.37 | 1,842 | — | — |
| 1995-06-02 | $7.49 | $7.94 | 921 | — | — |
| 1995-06-01 | $7.49 | $7.94 | 3,990 | — | — |
| 1995-05-31 | $7.82 | $8.29 | 14,425 | — | — |
| 1995-05-30 | $7.90 | $8.37 | 1,535 | — | — |
| 1995-05-26 | $7.41 | $7.86 | 6,445 | — | — |
| 1995-05-25 | $7.41 | $7.86 | 1,842 | — | — |
| 1995-05-24 | $7.66 | $8.11 | 3,376 | — | — |
| 1995-05-23 | $7.49 | $7.94 | 6,752 | — | — |
| 1995-05-22 | $7.49 | $7.94 | 614 | — | — |
| 1995-05-19 | $7.90 | $8.37 | 7,366 | — | — |
| 1995-05-18 | $7.74 | $8.20 | 18,108 | — | — |
| 1995-05-17 | $7.58 | $8.03 | 5,525 | — | — |
| 1995-05-16 | $7.41 | $7.86 | 3,990 | — | — |
| 1995-05-15 | $7.82 | $8.29 | 614 | — | — |
| 1995-05-12 | $7.58 | $8.03 | 3,069 | — | — |
| 1995-05-11 | $7.82 | $8.29 | 3,069 | — | — |
| 1995-05-10 | $7.90 | $8.37 | 0 | — | — |
| 1995-05-09 | $7.90 | $8.37 | 7,673 | — | — |
| 1995-05-08 | $7.33 | $7.77 | 307 | — | — |
| 1995-05-05 | $7.37 | $7.81 | 6,138 | — | — |
| 1995-05-04 | $7.45 | $7.90 | 0 | — | — |
| 1995-05-03 | $7.45 | $7.90 | 3,376 | — | — |
| 1995-05-02 | $7.33 | $7.77 | 3,990 | — | — |
| 1995-05-01 | $7.33 | $7.77 | 9,208 | — | — |
| 1995-04-28 | $7.33 | $7.77 | 2,762 | — | — |
| 1995-04-27 | $7.33 | $7.77 | 921 | — | — |
| 1995-04-26 | $7.33 | $7.77 | 307 | — | — |
| 1995-04-25 | $7.33 | $7.77 | 0 | — | — |
| 1995-04-24 | $7.33 | $7.77 | 0 | — | — |
| 1995-04-21 | $7.33 | $7.77 | 614 | — | — |
| 1995-04-20 | $7.33 | $7.77 | 1,535 | — | — |
| 1995-04-19 | $7.90 | $8.37 | 307 | — | — |
| 1995-04-18 | $7.33 | $7.77 | 1,842 | — | — |
| 1995-04-17 | $7.33 | $7.77 | 2,455 | — | — |
| 1995-04-13 | $7.58 | $8.03 | 5,218 | — | — |
| 1995-04-12 | $7.66 | $8.11 | 0 | — | — |
| 1995-04-11 | $7.66 | $8.11 | 15,346 | — | — |
| 1995-04-10 | $7.49 | $7.94 | 2,148 | — | — |
| 1995-04-07 | $7.33 | $7.77 | 0 | — | — |
| 1995-04-06 | $7.33 | $7.77 | 307 | — | — |
| 1995-04-05 | $7.33 | $7.77 | 0 | — | — |
| 1995-04-04 | $7.33 | $7.77 | 3,990 | — | — |
| 1995-04-03 | $7.58 | $8.03 | 4,911 | — | — |
| 1995-03-31 | $7.41 | $7.86 | 0 | — | — |
| 1995-03-30 | $7.41 | $7.86 | 0 | — | — |
| 1995-03-29 | $7.41 | $7.86 | 1,535 | — | — |
| 1995-03-28 | $7.33 | $7.77 | 614 | — | — |
| 1995-03-27 | $7.58 | $8.03 | 5,525 | — | — |
| 1995-03-24 | $7.33 | $7.77 | 3,376 | — | — |
| 1995-03-23 | $7.33 | $7.77 | 2,148 | — | — |
| 1995-03-22 | $7.33 | $7.77 | 1,535 | — | — |
| 1995-03-21 | $7.33 | $7.77 | 1,228 | — | — |
| 1995-03-20 | $7.41 | $7.86 | 2,148 | — | — |
| 1995-03-17 | $7.74 | $8.20 | 6,138 | — | — |
| 1995-03-16 | $7.58 | $8.03 | 6,138 | — | — |
| 1995-03-15 | $7.41 | $7.86 | 3,069 | — | — |
| 1995-03-14 | $7.33 | $7.77 | 0 | — | — |
| 1995-03-13 | $7.33 | $7.77 | 614 | — | — |
| 1995-03-10 | $7.37 | $7.81 | 1,535 | — | — |
| 1995-03-09 | $7.33 | $7.77 | 31,613 | — | — |
| 1995-03-08 | $7.49 | $7.89 | 22,098 | — | — |
| 1995-03-07 | $7.49 | $7.89 | 9,515 | — | — |
| 1995-03-06 | $8.06 | $8.49 | 3,069 | — | — |
| 1995-03-03 | $7.82 | $8.23 | 0 | — | — |
| 1995-03-02 | $7.82 | $8.23 | 0 | — | — |
| 1995-03-01 | $7.82 | $8.23 | 921 | — | — |
| 1995-02-28 | $7.49 | $7.89 | 3,376 | — | — |
| 1995-02-27 | $7.49 | $7.89 | 2,148 | — | — |
| 1995-02-24 | $8.15 | $8.57 | 5,218 | — | — |
| 1995-02-23 | $7.58 | $7.97 | 4,297 | — | — |
| 1995-02-22 | $7.66 | $8.06 | 4,604 | — | — |
| 1995-02-21 | $7.49 | $7.89 | 921 | — | — |
| 1995-02-17 | $7.53 | $7.93 | 1,535 | — | — |
| 1995-02-16 | $7.49 | $7.89 | 5,832 | — | — |
| 1995-02-15 | $7.86 | $8.27 | 11,356 | — | — |
| 1995-02-14 | $7.66 | $8.06 | 1,228 | — | — |
| 1995-02-13 | $7.62 | $8.02 | 5,218 | — | — |
| 1995-02-10 | $8.15 | $8.57 | 0 | — | — |
| 1995-02-09 | $8.15 | $8.57 | 307 | — | — |
| 1995-02-08 | $7.66 | $8.06 | 4,911 | — | — |
| 1995-02-07 | $7.66 | $8.06 | 0 | — | — |
| 1995-02-06 | $7.66 | $8.06 | 2,455 | — | — |
| 1995-02-03 | $7.49 | $7.89 | 4,604 | — | — |
| 1995-02-02 | $7.82 | $8.23 | 11,970 | — | — |
| 1995-02-01 | $7.49 | $7.89 | 0 | — | — |
| 1995-01-31 | $7.49 | $7.89 | 307 | — | — |
| 1995-01-30 | $7.58 | $7.97 | 0 | — | — |
| 1995-01-27 | $7.58 | $7.97 | 1,535 | — | — |
| 1995-01-26 | $7.49 | $7.89 | 614 | — | — |
| 1995-01-25 | $7.58 | $7.97 | 6,445 | — | — |
| 1995-01-24 | $7.49 | $7.89 | 0 | — | — |
| 1995-01-23 | $7.49 | $7.89 | 0 | — | — |
| 1995-01-20 | $7.49 | $7.89 | 2,148 | — | — |
| 1995-01-19 | $7.74 | $8.14 | 0 | — | — |
| 1995-01-18 | $7.74 | $8.14 | 4,604 | — | — |
| 1995-01-17 | $7.58 | $7.97 | 3,683 | — | — |
| 1995-01-16 | $7.82 | $8.23 | 921 | — | — |
| 1995-01-13 | $7.82 | $8.23 | 0 | — | — |
| 1995-01-12 | $7.82 | $8.23 | 7,059 | — | — |
| 1995-01-11 | $7.82 | $8.23 | 1,842 | — | — |
| 1995-01-10 | $8.06 | $8.49 | 21,485 | — | — |
| 1995-01-09 | $7.49 | $7.89 | 21,485 | — | — |
| 1995-01-06 | $7.58 | $7.97 | 10,742 | — | — |
| 1995-01-05 | $7.66 | $8.06 | 614 | — | — |
| 1995-01-04 | $7.82 | $8.23 | 2,455 | — | — |
| 1995-01-03 | $7.66 | $8.06 | 2,455 | — | — |