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
- 1973-05-03 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 | $8.35 | $9.49 | 316,264 | — | — |
| 1995-12-28 | $8.42 | $9.56 | 352,000 | — | — |
| 1995-12-27 | $8.19 | $9.30 | 153,665 | — | — |
| 1995-12-26 | $8.19 | $9.30 | 39,905 | — | — |
| 1995-12-22 | $8.19 | $9.30 | 261,468 | — | — |
| 1995-12-21 | $8.20 | $9.31 | 237,049 | — | — |
| 1995-12-20 | $8.48 | $9.63 | 82,788 | — | — |
| 1995-12-19 | $8.35 | $9.49 | 75,046 | — | — |
| 1995-12-18 | $8.56 | $9.73 | 391,905 | — | — |
| 1995-12-15 | $8.71 | $9.89 | 519,363 | — | — |
| 1995-12-14 | $8.81 | $10.01 | 605,725 | — | — |
| 1995-12-13 | $8.71 | $9.89 | 744,500 | — | — |
| 1995-12-12 | $8.52 | $9.68 | 95,892 | — | — |
| 1995-12-11 | $8.58 | $9.75 | 376,419 | — | — |
| 1995-12-08 | $8.48 | $9.63 | 471,715 | — | — |
| 1995-12-07 | $8.37 | $9.51 | 254,917 | — | — |
| 1995-12-06 | $8.37 | $9.51 | 379,993 | — | — |
| 1995-12-05 | $8.31 | $9.44 | 418,707 | — | — |
| 1995-12-04 | $8.39 | $9.54 | 500,304 | — | — |
| 1995-12-01 | $8.27 | $9.39 | 35,140 | — | — |
| 1995-11-30 | $8.35 | $9.49 | 73,854 | — | — |
| 1995-11-29 | $8.35 | $9.49 | 167,959 | — | — |
| 1995-11-28 | $8.25 | $9.37 | 120,907 | — | — |
| 1995-11-27 | $8.23 | $9.35 | 269,211 | — | — |
| 1995-11-24 | $8.31 | $9.44 | 2,978 | — | — |
| 1995-11-22 | $8.33 | $9.46 | 311,499 | — | — |
| 1995-11-21 | $8.44 | $9.58 | 166,172 | — | — |
| 1995-11-20 | $8.48 | $9.63 | 134,010 | — | — |
| 1995-11-17 | $8.44 | $9.58 | 57,178 | — | — |
| 1995-11-16 | $8.56 | $9.73 | 203,100 | — | — |
| 1995-11-15 | $8.56 | $9.73 | 369,868 | — | — |
| 1995-11-14 | $8.35 | $9.49 | 42,883 | — | — |
| 1995-11-13 | $8.39 | $9.54 | 86,958 | — | — |
| 1995-11-10 | $8.39 | $9.54 | 263,851 | — | — |
| 1995-11-09 | $8.39 | $9.54 | 24,420 | — | — |
| 1995-11-08 | $8.52 | $9.68 | 175,702 | — | — |
| 1995-11-07 | $8.35 | $9.49 | 487,796 | — | — |
| 1995-11-06 | $8.39 | $9.54 | 220,372 | — | — |
| 1995-11-03 | $8.35 | $9.49 | 570,585 | — | — |
| 1995-11-02 | $8.44 | $9.58 | 964,872 | — | — |
| 1995-11-01 | $8.48 | $9.63 | 358,551 | — | — |
| 1995-10-31 | $8.48 | $9.63 | 631,336 | — | — |
| 1995-10-30 | $8.27 | $9.39 | 78,619 | — | — |
| 1995-10-27 | $8.23 | $9.35 | 627,762 | — | — |
| 1995-10-26 | $8.31 | $9.44 | 169,746 | — | — |
| 1995-10-25 | $8.27 | $9.35 | 241,218 | — | — |
| 1995-10-24 | $8.29 | $9.38 | 154,856 | — | — |
| 1995-10-23 | $8.23 | $9.31 | 134,606 | — | — |
| 1995-10-20 | $8.28 | $9.37 | 1,173,928 | — | — |
| 1995-10-19 | $8.06 | $9.12 | 13,103 | — | — |
| 1995-10-18 | $8.10 | $9.16 | 290,653 | — | — |
| 1995-10-17 | $8.14 | $9.21 | 321,624 | — | — |
| 1995-10-16 | $8.04 | $9.09 | 753,434 | — | — |
| 1995-10-13 | $7.72 | $8.74 | 260,873 | — | — |
| 1995-10-12 | $7.77 | $8.78 | 506,260 | — | — |
| 1995-10-11 | $7.51 | $8.50 | 200,122 | — | — |
| 1995-10-10 | $7.47 | $8.45 | 43,479 | — | — |
| 1995-10-09 | $7.47 | $8.45 | 40,501 | — | — |
| 1995-10-06 | $7.47 | $8.45 | 1,903,538 | — | — |
| 1995-10-05 | $7.35 | $8.31 | 372,846 | — | — |
| 1995-10-04 | $7.35 | $8.31 | 168,555 | — | — |
| 1995-10-03 | $7.35 | $8.31 | 253,726 | — | — |
| 1995-10-02 | $7.53 | $8.52 | 48,244 | — | — |
| 1995-09-29 | $7.56 | $8.55 | 9,530 | — | — |
| 1995-09-28 | $7.47 | $8.45 | 123,885 | — | — |
| 1995-09-27 | $7.49 | $8.48 | 526,510 | — | — |
| 1995-09-26 | $7.53 | $8.52 | 502,686 | — | — |
| 1995-09-25 | $7.53 | $8.52 | 96,487 | — | — |
| 1995-09-22 | $7.60 | $8.59 | 374,632 | — | — |
| 1995-09-21 | $7.60 | $8.59 | 142,348 | — | — |
| 1995-09-20 | $7.64 | $8.64 | 154,260 | — | — |
| 1995-09-19 | $7.66 | $8.67 | 337,705 | — | — |
| 1995-09-18 | $7.66 | $8.67 | 219,181 | — | — |
| 1995-09-15 | $7.70 | $8.71 | 238,240 | — | — |
| 1995-09-14 | $7.67 | $8.68 | 127,458 | — | — |
| 1995-09-13 | $7.60 | $8.59 | 38,118 | — | — |
| 1995-09-12 | $7.60 | $8.59 | 188,210 | — | — |
| 1995-09-11 | $7.64 | $8.64 | 40,501 | — | — |
| 1995-09-08 | $7.68 | $8.69 | 132,223 | — | — |
| 1995-09-07 | $7.68 | $8.69 | 193,570 | — | — |
| 1995-09-06 | $7.64 | $8.64 | 79,215 | — | — |
| 1995-09-05 | $7.62 | $8.62 | 294,226 | — | — |
| 1995-09-01 | $7.60 | $8.59 | 119,716 | — | — |
| 1995-08-31 | $7.64 | $8.64 | 154,856 | — | — |
| 1995-08-30 | $7.56 | $8.55 | 207,269 | — | — |
| 1995-08-29 | $7.56 | $8.55 | 178,084 | — | — |
| 1995-08-28 | $7.64 | $8.64 | 350,808 | — | — |
| 1995-08-25 | $7.67 | $8.68 | 463,972 | — | — |
| 1995-08-24 | $7.62 | $8.62 | 376,419 | — | — |
| 1995-08-23 | $7.67 | $8.68 | 129,245 | — | — |
| 1995-08-22 | $7.56 | $8.55 | 88,744 | — | — |
| 1995-08-21 | $7.72 | $8.74 | 45,861 | — | — |
| 1995-08-18 | $7.85 | $8.88 | 128,650 | — | — |
| 1995-08-17 | $7.85 | $8.88 | 281,719 | — | — |
| 1995-08-16 | $7.79 | $8.81 | 340,683 | — | — |
| 1995-08-15 | $7.89 | $8.93 | 222,754 | — | — |
| 1995-08-14 | $7.92 | $8.96 | 167,364 | — | — |
| 1995-08-11 | $7.85 | $8.88 | 101,252 | — | — |
| 1995-08-10 | $7.85 | $8.88 | 95,296 | — | — |
| 1995-08-09 | $7.85 | $8.88 | 168,555 | — | — |
| 1995-08-08 | $7.89 | $8.93 | 228,710 | — | — |
| 1995-08-07 | $7.70 | $8.71 | 131,032 | — | — |
| 1995-08-04 | $7.66 | $8.67 | 175,106 | — | — |
| 1995-08-03 | $7.64 | $8.64 | 8,934 | — | — |
| 1995-08-02 | $7.66 | $8.67 | 132,223 | — | — |
| 1995-08-01 | $7.64 | $8.64 | 97,678 | — | — |
| 1995-07-31 | $7.68 | $8.69 | 95,296 | — | — |
| 1995-07-28 | $7.64 | $8.64 | 41,692 | — | — |
| 1995-07-27 | $7.60 | $8.59 | 231,093 | — | — |
| 1995-07-26 | $7.64 | $8.60 | 113,164 | — | — |
| 1995-07-25 | $7.64 | $8.60 | 192,379 | — | — |
| 1995-07-24 | $7.68 | $8.65 | 75,046 | — | — |
| 1995-07-21 | $7.56 | $8.51 | 27,398 | — | — |
| 1995-07-20 | $7.68 | $8.65 | 42,883 | — | — |
| 1995-07-19 | $7.60 | $8.56 | 483,032 | — | — |
| 1995-07-18 | $7.77 | $8.75 | 69,685 | — | — |
| 1995-07-17 | $7.68 | $8.65 | 456,230 | — | — |
| 1995-07-14 | $7.60 | $8.56 | 796,317 | — | — |
| 1995-07-13 | $7.72 | $8.70 | 308,521 | — | — |
| 1995-07-12 | $7.56 | $8.51 | 315,072 | — | — |
| 1995-07-11 | $7.54 | $8.50 | 54,795 | — | — |
| 1995-07-10 | $7.47 | $8.42 | 78,619 | — | — |
| 1995-07-07 | $7.51 | $8.46 | 349,617 | — | — |
| 1995-07-06 | $7.39 | $8.32 | 415,729 | — | — |
| 1995-07-05 | $7.39 | $8.32 | 362,125 | — | — |
| 1995-07-03 | $7.32 | $8.25 | 44,074 | — | — |
| 1995-06-30 | $7.30 | $8.23 | 365,698 | — | — |
| 1995-06-29 | $7.35 | $8.27 | 456,825 | — | — |
| 1995-06-28 | $7.35 | $8.27 | 157,238 | — | — |
| 1995-06-27 | $7.30 | $8.23 | 340,088 | — | — |
| 1995-06-26 | $7.26 | $8.18 | 110,186 | — | — |
| 1995-06-23 | $7.26 | $8.18 | 270,402 | — | — |
| 1995-06-22 | $7.41 | $8.34 | 268,616 | — | — |
| 1995-06-21 | $7.51 | $8.46 | 177,489 | — | — |
| 1995-06-20 | $7.39 | $8.32 | 169,746 | — | — |
| 1995-06-19 | $7.47 | $8.42 | 85,766 | — | — |
| 1995-06-16 | $7.49 | $8.44 | 259,086 | — | — |
| 1995-06-15 | $7.47 | $8.42 | 849,326 | — | — |
| 1995-06-14 | $7.53 | $8.49 | 195,357 | — | — |
| 1995-06-13 | $7.56 | $8.51 | 123,885 | — | — |
| 1995-06-12 | $7.56 | $8.51 | 150,687 | — | — |
| 1995-06-09 | $7.47 | $8.42 | 416,324 | — | — |
| 1995-06-08 | $7.49 | $8.44 | 163,194 | — | — |
| 1995-06-07 | $7.39 | $8.32 | 512,216 | — | — |
| 1995-06-06 | $7.64 | $8.60 | 95,296 | — | — |
| 1995-06-05 | $7.62 | $8.58 | 26,802 | — | — |
| 1995-06-02 | $7.60 | $8.56 | 261,468 | — | — |
| 1995-06-01 | $7.64 | $8.60 | 27,993 | — | — |
| 1995-05-31 | $7.68 | $8.65 | 379,397 | — | — |
| 1995-05-30 | $7.65 | $8.62 | 194,761 | — | — |
| 1995-05-26 | $7.66 | $8.63 | 444,318 | — | — |
| 1995-05-25 | $7.68 | $8.65 | 406,795 | — | — |
| 1995-05-24 | $7.60 | $8.56 | 285,292 | — | — |
| 1995-05-23 | $7.64 | $8.60 | 235,262 | — | — |
| 1995-05-22 | $7.77 | $8.75 | 153,665 | — | — |
| 1995-05-19 | $7.89 | $8.89 | 240,622 | — | — |
| 1995-05-18 | $7.89 | $8.89 | 174,511 | — | — |
| 1995-05-17 | $8.10 | $9.12 | 279,336 | — | — |
| 1995-05-16 | $8.14 | $9.17 | 155,452 | — | — |
| 1995-05-15 | $8.10 | $9.12 | 512,216 | — | — |
| 1995-05-12 | $8.10 | $9.12 | 54,795 | — | — |
| 1995-05-11 | $8.02 | $9.03 | 124,480 | — | — |
| 1995-05-10 | $8.06 | $9.08 | 801,678 | — | — |
| 1995-05-09 | $7.98 | $8.98 | 159,025 | — | — |
| 1995-05-08 | $8.16 | $9.20 | 712,338 | — | — |
| 1995-05-05 | $8.10 | $9.12 | 1,051,830 | — | — |
| 1995-05-04 | $7.68 | $8.65 | 164,981 | — | — |
| 1995-05-03 | $7.64 | $8.60 | 82,788 | — | — |
| 1995-05-02 | $7.72 | $8.70 | 118,524 | — | — |
| 1995-05-01 | $7.77 | $8.75 | 372,846 | — | — |
| 1995-04-28 | $7.68 | $8.65 | 117,929 | — | — |
| 1995-04-27 | $7.66 | $8.63 | 134,010 | — | — |
| 1995-04-26 | $7.63 | $8.59 | 55,391 | — | — |
| 1995-04-25 | $7.62 | $8.58 | 98,870 | — | — |
| 1995-04-24 | $7.67 | $8.60 | 130,436 | — | — |
| 1995-04-21 | $7.58 | $8.50 | 191,783 | — | — |
| 1995-04-20 | $7.56 | $8.47 | 24,420 | — | — |
| 1995-04-19 | $7.58 | $8.50 | 448,487 | — | — |
| 1995-04-18 | $7.51 | $8.43 | 326,984 | — | — |
| 1995-04-17 | $7.56 | $8.47 | 394,287 | — | — |
| 1995-04-13 | $7.56 | $8.47 | 967,850 | — | — |
| 1995-04-12 | $7.56 | $8.47 | 124,480 | — | — |
| 1995-04-11 | $7.53 | $8.45 | 704,595 | — | — |
| 1995-04-10 | $7.58 | $8.50 | 527,106 | — | — |
| 1995-04-07 | $7.35 | $8.24 | 229,902 | — | — |
| 1995-04-06 | $7.32 | $8.21 | 70,876 | — | — |
| 1995-04-05 | $7.32 | $8.21 | 170,342 | — | — |
| 1995-04-04 | $7.18 | $8.05 | 132,819 | — | — |
| 1995-04-03 | $7.18 | $8.05 | 90,531 | — | — |
| 1995-03-31 | $7.09 | $7.95 | 120,907 | — | — |
| 1995-03-30 | $7.18 | $8.05 | 244,196 | — | — |
| 1995-03-29 | $6.93 | $7.77 | 182,254 | — | — |
| 1995-03-28 | $6.97 | $7.81 | 162,599 | — | — |
| 1995-03-27 | $6.88 | $7.72 | 45,861 | — | — |
| 1995-03-24 | $6.84 | $7.67 | 540,805 | — | — |
| 1995-03-23 | $6.88 | $7.72 | 319,242 | — | — |
| 1995-03-22 | $6.67 | $7.48 | 192,974 | — | — |
| 1995-03-21 | $6.76 | $7.58 | 193,570 | — | — |
| 1995-03-20 | $6.84 | $7.67 | 3,036,369 | — | — |
| 1995-03-17 | $6.90 | $7.74 | 3,089,973 | — | — |
| 1995-03-16 | $6.84 | $7.67 | 460,994 | — | — |
| 1995-03-15 | $6.93 | $7.77 | 644,439 | — | — |
| 1995-03-14 | $6.93 | $7.77 | 270,998 | — | — |
| 1995-03-13 | $6.93 | $7.77 | 92,914 | — | — |
| 1995-03-10 | $6.97 | $7.81 | 371,059 | — | — |
| 1995-03-09 | $6.93 | $7.77 | 357,360 | — | — |
| 1995-03-08 | $6.94 | $7.78 | 169,150 | — | — |
| 1995-03-07 | $6.93 | $7.77 | 424,067 | — | — |
| 1995-03-06 | $7.09 | $7.95 | 138,775 | — | — |
| 1995-03-03 | $7.18 | $8.05 | 42,288 | — | — |
| 1995-03-02 | $7.18 | $8.05 | 72,663 | — | — |
| 1995-03-01 | $7.26 | $8.14 | 367,485 | — | — |
| 1995-02-28 | $7.21 | $8.08 | 72,663 | — | — |
| 1995-02-27 | $7.18 | $8.05 | 59,560 | — | — |
| 1995-02-24 | $7.22 | $8.10 | 121,502 | — | — |
| 1995-02-23 | $7.22 | $8.10 | 180,467 | — | — |
| 1995-02-22 | $7.22 | $8.10 | 219,776 | — | — |
| 1995-02-21 | $7.26 | $8.14 | 108,399 | — | — |
| 1995-02-17 | $7.30 | $8.19 | 302,565 | — | — |
| 1995-02-16 | $7.35 | $8.24 | 48,839 | — | — |
| 1995-02-15 | $7.39 | $8.28 | 97,083 | — | — |
| 1995-02-14 | $7.39 | $8.28 | 75,046 | — | — |
| 1995-02-13 | $7.40 | $8.30 | 923,776 | — | — |
| 1995-02-10 | $7.41 | $8.31 | 100,061 | — | — |
| 1995-02-09 | $7.39 | $8.28 | 400,839 | — | — |
| 1995-02-08 | $7.39 | $8.28 | 154,856 | — | — |
| 1995-02-07 | $7.43 | $8.33 | 682,558 | — | — |
| 1995-02-06 | $7.39 | $8.28 | 510,429 | — | — |
| 1995-02-03 | $7.09 | $7.95 | 460,399 | — | — |
| 1995-02-02 | $7.01 | $7.86 | 53,008 | — | — |
| 1995-02-01 | $7.01 | $7.86 | 371,654 | — | — |
| 1995-01-31 | $6.88 | $7.72 | 386,544 | — | — |
| 1995-01-30 | $7.03 | $7.88 | 80,406 | — | — |
| 1995-01-27 | $7.05 | $7.91 | 245,387 | — | — |
| 1995-01-26 | $7.05 | $7.91 | 9,530 | — | — |
| 1995-01-25 | $7.14 | $8.00 | 61,942 | — | — |
| 1995-01-24 | $7.18 | $8.05 | 101,848 | — | — |
| 1995-01-23 | $7.18 | $8.01 | 204,886 | — | — |
| 1995-01-20 | $7.18 | $8.01 | 241,218 | — | — |
| 1995-01-19 | $7.22 | $8.06 | 22,633 | — | — |
| 1995-01-18 | $7.22 | $8.06 | 157,834 | — | — |
| 1995-01-17 | $7.35 | $8.20 | 42,288 | — | — |
| 1995-01-16 | $7.26 | $8.10 | 92,914 | — | — |
| 1995-01-13 | $7.35 | $8.20 | 181,658 | — | — |
| 1995-01-12 | $7.30 | $8.15 | 229,306 | — | — |
| 1995-01-11 | $7.22 | $8.06 | 23,228 | — | — |
| 1995-01-10 | $7.24 | $8.08 | 274,572 | — | — |
| 1995-01-09 | $7.22 | $8.06 | 297,800 | — | — |
| 1995-01-06 | $7.07 | $7.89 | 338,301 | — | — |
| 1995-01-05 | $7.05 | $7.87 | 186,423 | — | — |
| 1995-01-04 | $7.18 | $8.01 | 440,148 | — | — |
| 1995-01-03 | $6.99 | $7.80 | 147,709 | — | — |