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
- 1988-02-19 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 | $7.63 | $17.66 | 279,100 | — | — |
| 1995-12-28 | $7.63 | $17.66 | 253,300 | — | — |
| 1995-12-27 | $7.63 | $17.66 | 227,500 | — | — |
| 1995-12-26 | $7.63 | $17.66 | 215,400 | — | — |
| 1995-12-22 | $7.63 | $17.66 | 247,000 | — | — |
| 1995-12-21 | $7.63 | $17.66 | 265,900 | — | — |
| 1995-12-20 | $7.63 | $17.66 | 476,700 | — | — |
| 1995-12-19 | $7.63 | $17.66 | 256,500 | — | — |
| 1995-12-18 | $7.75 | $17.94 | 369,900 | — | — |
| 1995-12-15 | $7.75 | $17.82 | 161,100 | — | — |
| 1995-12-14 | $7.88 | $18.10 | 234,900 | — | — |
| 1995-12-13 | $7.75 | $17.82 | 225,600 | — | — |
| 1995-12-12 | $7.88 | $18.10 | 201,800 | — | — |
| 1995-12-11 | $7.88 | $18.10 | 216,200 | — | — |
| 1995-12-08 | $7.75 | $17.82 | 238,300 | — | — |
| 1995-12-07 | $7.88 | $18.10 | 251,300 | — | — |
| 1995-12-06 | $7.88 | $18.10 | 363,200 | — | — |
| 1995-12-05 | $7.88 | $18.10 | 336,200 | — | — |
| 1995-12-04 | $7.75 | $17.82 | 268,500 | — | — |
| 1995-12-01 | $7.75 | $17.82 | 173,400 | — | — |
| 1995-11-30 | $7.88 | $18.10 | 330,300 | — | — |
| 1995-11-29 | $7.75 | $17.82 | 326,700 | — | — |
| 1995-11-28 | $7.63 | $17.53 | 208,300 | — | — |
| 1995-11-27 | $7.63 | $17.53 | 243,900 | — | — |
| 1995-11-24 | $7.63 | $17.53 | 60,700 | — | — |
| 1995-11-22 | $7.69 | $17.67 | 239,100 | — | — |
| 1995-11-21 | $7.63 | $17.53 | 192,400 | — | — |
| 1995-11-20 | $7.63 | $17.53 | 233,700 | — | — |
| 1995-11-17 | $7.63 | $17.53 | 159,700 | — | — |
| 1995-11-16 | $7.63 | $17.53 | 295,500 | — | — |
| 1995-11-15 | $7.63 | $17.40 | 355,600 | — | — |
| 1995-11-14 | $7.75 | $17.69 | 189,200 | — | — |
| 1995-11-13 | $7.75 | $17.69 | 161,400 | — | — |
| 1995-11-10 | $7.63 | $17.40 | 176,900 | — | — |
| 1995-11-09 | $7.63 | $17.40 | 200,900 | — | — |
| 1995-11-08 | $7.88 | $17.97 | 241,400 | — | — |
| 1995-11-07 | $7.75 | $17.69 | 235,700 | — | — |
| 1995-11-06 | $7.63 | $17.40 | 297,500 | — | — |
| 1995-11-03 | $7.63 | $17.40 | 554,000 | — | — |
| 1995-11-02 | $7.63 | $17.40 | 285,200 | — | — |
| 1995-11-01 | $7.69 | $17.55 | 196,000 | — | — |
| 1995-10-31 | $7.75 | $17.69 | 201,400 | — | — |
| 1995-10-30 | $7.63 | $17.40 | 251,200 | — | — |
| 1995-10-27 | $7.63 | $17.40 | 208,100 | — | — |
| 1995-10-26 | $7.75 | $17.69 | 416,400 | — | — |
| 1995-10-25 | $7.56 | $17.26 | 341,700 | — | — |
| 1995-10-24 | $7.56 | $17.26 | 358,000 | — | — |
| 1995-10-23 | $7.63 | $17.40 | 304,300 | — | — |
| 1995-10-20 | $7.50 | $17.12 | 221,000 | — | — |
| 1995-10-19 | $7.63 | $17.40 | 214,700 | — | — |
| 1995-10-18 | $7.56 | $17.26 | 227,600 | — | — |
| 1995-10-17 | $7.63 | $17.28 | 272,300 | — | — |
| 1995-10-16 | $7.50 | $16.99 | 155,300 | — | — |
| 1995-10-13 | $7.50 | $16.99 | 159,800 | — | — |
| 1995-10-12 | $7.50 | $16.99 | 181,600 | — | — |
| 1995-10-11 | $7.63 | $17.28 | 154,100 | — | — |
| 1995-10-10 | $7.56 | $17.14 | 131,100 | — | — |
| 1995-10-09 | $7.63 | $17.28 | 171,200 | — | — |
| 1995-10-06 | $7.63 | $17.28 | 177,800 | — | — |
| 1995-10-05 | $7.63 | $17.28 | 194,400 | — | — |
| 1995-10-04 | $7.63 | $17.28 | 230,000 | — | — |
| 1995-10-03 | $7.50 | $16.99 | 233,900 | — | — |
| 1995-10-02 | $7.50 | $16.99 | 169,900 | — | — |
| 1995-09-29 | $7.63 | $17.28 | 190,400 | — | — |
| 1995-09-28 | $7.56 | $17.14 | 219,600 | — | — |
| 1995-09-27 | $7.50 | $16.99 | 174,900 | — | — |
| 1995-09-26 | $7.50 | $16.99 | 206,100 | — | — |
| 1995-09-25 | $7.50 | $16.99 | 127,300 | — | — |
| 1995-09-22 | $7.63 | $17.28 | 152,100 | — | — |
| 1995-09-21 | $7.63 | $17.28 | 284,600 | — | — |
| 1995-09-20 | $7.56 | $17.14 | 268,800 | — | — |
| 1995-09-19 | $7.63 | $17.28 | 285,600 | — | — |
| 1995-09-18 | $7.50 | $16.99 | 237,400 | — | — |
| 1995-09-15 | $7.75 | $17.44 | 385,100 | — | — |
| 1995-09-14 | $7.63 | $17.16 | 164,700 | — | — |
| 1995-09-13 | $7.69 | $17.30 | 197,800 | — | — |
| 1995-09-12 | $7.63 | $17.16 | 259,700 | — | — |
| 1995-09-11 | $7.63 | $17.16 | 231,800 | — | — |
| 1995-09-08 | $7.63 | $17.16 | 336,500 | — | — |
| 1995-09-07 | $7.50 | $16.87 | 297,800 | — | — |
| 1995-09-06 | $7.50 | $16.87 | 223,700 | — | — |
| 1995-09-05 | $7.50 | $16.87 | 174,200 | — | — |
| 1995-09-01 | $7.50 | $16.87 | 346,600 | — | — |
| 1995-08-31 | $7.38 | $16.59 | 231,400 | — | — |
| 1995-08-30 | $7.50 | $16.87 | 167,400 | — | — |
| 1995-08-29 | $7.38 | $16.59 | 179,400 | — | — |
| 1995-08-28 | $7.38 | $16.59 | 453,300 | — | — |
| 1995-08-25 | $7.50 | $16.87 | 181,500 | — | — |
| 1995-08-24 | $7.50 | $16.87 | 222,100 | — | — |
| 1995-08-23 | $7.38 | $16.59 | 143,900 | — | — |
| 1995-08-22 | $7.50 | $16.87 | 265,000 | — | — |
| 1995-08-21 | $7.38 | $16.59 | 275,900 | — | — |
| 1995-08-18 | $7.44 | $16.73 | 148,600 | — | — |
| 1995-08-17 | $7.38 | $16.59 | 155,100 | — | — |
| 1995-08-16 | $7.38 | $16.47 | 430,800 | — | — |
| 1995-08-15 | $7.38 | $16.47 | 193,000 | — | — |
| 1995-08-14 | $7.50 | $16.75 | 146,200 | — | — |
| 1995-08-11 | $7.38 | $16.47 | 141,400 | — | — |
| 1995-08-10 | $7.45 | $16.64 | 138,100 | — | — |
| 1995-08-09 | $7.38 | $16.47 | 165,100 | — | — |
| 1995-08-08 | $7.50 | $16.75 | 159,900 | — | — |
| 1995-08-07 | $7.38 | $16.47 | 223,300 | — | — |
| 1995-08-04 | $7.38 | $16.47 | 213,800 | — | — |
| 1995-08-03 | $7.38 | $16.47 | 292,800 | — | — |
| 1995-08-02 | $7.38 | $16.47 | 267,900 | — | — |
| 1995-08-01 | $7.50 | $16.75 | 267,200 | — | — |
| 1995-07-31 | $7.44 | $16.61 | 282,800 | — | — |
| 1995-07-28 | $7.38 | $16.47 | 128,500 | — | — |
| 1995-07-27 | $7.38 | $16.47 | 148,800 | — | — |
| 1995-07-26 | $7.50 | $16.75 | 227,600 | — | — |
| 1995-07-25 | $7.63 | $17.03 | 234,100 | — | — |
| 1995-07-24 | $7.63 | $17.03 | 250,800 | — | — |
| 1995-07-21 | $7.38 | $16.47 | 241,800 | — | — |
| 1995-07-20 | $7.38 | $16.47 | 170,000 | — | — |
| 1995-07-19 | $7.50 | $16.75 | 353,900 | — | — |
| 1995-07-18 | $7.50 | $16.63 | 278,000 | — | — |
| 1995-07-17 | $7.63 | $16.90 | 160,300 | — | — |
| 1995-07-14 | $7.63 | $16.90 | 131,400 | — | — |
| 1995-07-13 | $7.63 | $16.90 | 170,600 | — | — |
| 1995-07-12 | $7.50 | $16.63 | 182,700 | — | — |
| 1995-07-11 | $7.50 | $16.63 | 261,900 | — | — |
| 1995-07-10 | $7.63 | $16.90 | 167,700 | — | — |
| 1995-07-07 | $7.75 | $17.18 | 391,400 | — | — |
| 1995-07-06 | $7.63 | $16.90 | 284,500 | — | — |
| 1995-07-05 | $7.38 | $16.35 | 295,200 | — | — |
| 1995-07-03 | $7.38 | $16.35 | 56,900 | — | — |
| 1995-06-30 | $7.50 | $16.63 | 157,900 | — | — |
| 1995-06-29 | $7.50 | $16.63 | 198,500 | — | — |
| 1995-06-28 | $7.50 | $16.63 | 232,900 | — | — |
| 1995-06-27 | $7.50 | $16.63 | 606,600 | — | — |
| 1995-06-26 | $7.38 | $16.35 | 183,000 | — | — |
| 1995-06-23 | $7.44 | $16.49 | 209,700 | — | — |
| 1995-06-22 | $7.38 | $16.35 | 243,700 | — | — |
| 1995-06-21 | $7.38 | $16.35 | 181,500 | — | — |
| 1995-06-20 | $7.50 | $16.63 | 224,800 | — | — |
| 1995-06-19 | $7.38 | $16.35 | 127,700 | — | — |
| 1995-06-16 | $7.50 | $16.63 | 155,000 | — | — |
| 1995-06-15 | $7.50 | $16.50 | 190,200 | — | — |
| 1995-06-14 | $7.50 | $16.50 | 165,400 | — | — |
| 1995-06-13 | $7.50 | $16.50 | 161,100 | — | — |
| 1995-06-12 | $7.38 | $16.23 | 150,100 | — | — |
| 1995-06-09 | $7.38 | $16.23 | 145,700 | — | — |
| 1995-06-08 | $7.50 | $16.50 | 240,100 | — | — |
| 1995-06-07 | $7.63 | $16.78 | 281,800 | — | — |
| 1995-06-06 | $7.50 | $16.50 | 496,600 | — | — |
| 1995-06-05 | $7.38 | $16.23 | 378,800 | — | — |
| 1995-06-02 | $7.38 | $16.23 | 554,300 | — | — |
| 1995-06-01 | $7.38 | $16.23 | 221,500 | — | — |
| 1995-05-31 | $7.38 | $16.23 | 172,200 | — | — |
| 1995-05-30 | $7.50 | $16.50 | 129,000 | — | — |
| 1995-05-26 | $7.50 | $16.50 | 198,500 | — | — |
| 1995-05-25 | $7.38 | $16.23 | 201,100 | — | — |
| 1995-05-24 | $7.38 | $16.23 | 193,500 | — | — |
| 1995-05-23 | $7.38 | $16.23 | 196,300 | — | — |
| 1995-05-22 | $7.25 | $15.95 | 103,200 | — | — |
| 1995-05-19 | $7.38 | $16.23 | 288,000 | — | — |
| 1995-05-18 | $7.38 | $16.23 | 202,000 | — | — |
| 1995-05-17 | $7.25 | $15.95 | 206,800 | — | — |
| 1995-05-16 | $7.38 | $16.23 | 186,200 | — | — |
| 1995-05-15 | $7.50 | $16.38 | 213,500 | — | — |
| 1995-05-12 | $7.38 | $16.11 | 164,100 | — | — |
| 1995-05-11 | $7.50 | $16.38 | 201,900 | — | — |
| 1995-05-10 | $7.38 | $16.11 | 463,800 | — | — |
| 1995-05-09 | $7.25 | $15.84 | 417,900 | — | — |
| 1995-05-08 | $7.25 | $15.84 | 337,500 | — | — |
| 1995-05-05 | $7.38 | $16.11 | 557,200 | — | — |
| 1995-05-04 | $7.13 | $15.56 | 273,100 | — | — |
| 1995-05-03 | $7.25 | $15.84 | 274,700 | — | — |
| 1995-05-02 | $7.25 | $15.84 | 284,200 | — | — |
| 1995-05-01 | $7.25 | $15.84 | 248,000 | — | — |
| 1995-04-28 | $7.25 | $15.84 | 183,500 | — | — |
| 1995-04-27 | $7.13 | $15.56 | 123,800 | — | — |
| 1995-04-26 | $7.13 | $15.56 | 143,200 | — | — |
| 1995-04-25 | $7.25 | $15.84 | 209,200 | — | — |
| 1995-04-24 | $7.13 | $15.56 | 155,100 | — | — |
| 1995-04-21 | $7.25 | $15.84 | 186,500 | — | — |
| 1995-04-20 | $7.13 | $15.56 | 179,700 | — | — |
| 1995-04-19 | $7.13 | $15.56 | 208,300 | — | — |
| 1995-04-18 | $7.13 | $15.56 | 183,800 | — | — |
| 1995-04-17 | $7.13 | $15.56 | 182,000 | — | — |
| 1995-04-13 | $7.13 | $15.56 | 140,100 | — | — |
| 1995-04-12 | $7.25 | $15.72 | 220,300 | — | — |
| 1995-04-11 | $7.25 | $15.72 | 177,400 | — | — |
| 1995-04-10 | $7.25 | $15.72 | 144,600 | — | — |
| 1995-04-07 | $7.25 | $15.72 | 121,500 | — | — |
| 1995-04-06 | $7.25 | $15.72 | 268,400 | — | — |
| 1995-04-05 | $7.38 | $15.99 | 227,600 | — | — |
| 1995-04-04 | $7.25 | $15.72 | 248,000 | — | — |
| 1995-04-03 | $7.25 | $15.72 | 112,800 | — | — |
| 1995-03-31 | $7.13 | $15.45 | 128,200 | — | — |
| 1995-03-30 | $7.25 | $15.72 | 159,200 | — | — |
| 1995-03-29 | $7.25 | $15.72 | 130,800 | — | — |
| 1995-03-28 | $7.25 | $15.72 | 174,600 | — | — |
| 1995-03-27 | $7.13 | $15.45 | 129,900 | — | — |
| 1995-03-24 | $7.38 | $15.99 | 266,000 | — | — |
| 1995-03-23 | $7.25 | $15.72 | 197,600 | — | — |
| 1995-03-22 | $7.25 | $15.72 | 246,500 | — | — |
| 1995-03-21 | $7.13 | $15.45 | 145,500 | — | — |
| 1995-03-20 | $7.25 | $15.72 | 126,400 | — | — |
| 1995-03-17 | $7.25 | $15.72 | 118,400 | — | — |
| 1995-03-16 | $7.25 | $15.72 | 261,300 | — | — |
| 1995-03-15 | $7.25 | $15.72 | 127,300 | — | — |
| 1995-03-14 | $7.25 | $15.72 | 195,200 | — | — |
| 1995-03-13 | $7.25 | $15.60 | 150,100 | — | — |
| 1995-03-10 | $7.38 | $15.87 | 136,300 | — | — |
| 1995-03-09 | $7.25 | $15.60 | 210,200 | — | — |
| 1995-03-08 | $7.38 | $15.87 | 187,800 | — | — |
| 1995-03-07 | $7.25 | $15.60 | 162,300 | — | — |
| 1995-03-06 | $7.38 | $15.87 | 229,300 | — | — |
| 1995-03-03 | $7.25 | $15.60 | 199,700 | — | — |
| 1995-03-02 | $7.38 | $15.87 | 305,600 | — | — |
| 1995-03-01 | $7.50 | $16.13 | 163,400 | — | — |
| 1995-02-28 | $7.50 | $16.13 | 134,200 | — | — |
| 1995-02-27 | $7.25 | $15.60 | 148,200 | — | — |
| 1995-02-24 | $7.38 | $15.87 | 81,700 | — | — |
| 1995-02-23 | $7.25 | $15.60 | 160,300 | — | — |
| 1995-02-22 | $7.38 | $15.87 | 97,700 | — | — |
| 1995-02-21 | $7.38 | $15.87 | 177,000 | — | — |
| 1995-02-17 | $7.50 | $16.13 | 156,200 | — | — |
| 1995-02-16 | $7.38 | $15.87 | 244,600 | — | — |
| 1995-02-15 | $7.25 | $15.60 | 208,400 | — | — |
| 1995-02-14 | $7.13 | $15.33 | 240,500 | — | — |
| 1995-02-13 | $7.38 | $15.75 | 185,300 | — | — |
| 1995-02-10 | $7.38 | $15.75 | 152,300 | — | — |
| 1995-02-09 | $7.38 | $15.75 | 184,600 | — | — |
| 1995-02-08 | $7.38 | $15.75 | 226,900 | — | — |
| 1995-02-07 | $7.25 | $15.48 | 205,000 | — | — |
| 1995-02-06 | $7.13 | $15.21 | 224,800 | — | — |
| 1995-02-03 | $7.13 | $15.21 | 208,500 | — | — |
| 1995-02-02 | $7.25 | $15.48 | 205,300 | — | — |
| 1995-02-01 | $7.25 | $15.48 | 162,100 | — | — |
| 1995-01-31 | $7.13 | $15.21 | 262,200 | — | — |
| 1995-01-30 | $7.00 | $14.95 | 174,200 | — | — |
| 1995-01-27 | $7.00 | $14.95 | 165,500 | — | — |
| 1995-01-26 | $7.00 | $14.95 | 149,700 | — | — |
| 1995-01-25 | $7.00 | $14.95 | 147,300 | — | — |
| 1995-01-24 | $7.13 | $15.21 | 170,000 | — | — |
| 1995-01-23 | $7.13 | $15.21 | 109,200 | — | — |
| 1995-01-20 | $7.13 | $15.21 | 170,300 | — | — |
| 1995-01-19 | $7.13 | $15.21 | 266,700 | — | — |
| 1995-01-18 | $7.00 | $14.95 | 201,500 | — | — |
| 1995-01-17 | $7.13 | $15.21 | 150,700 | — | — |
| 1995-01-16 | $7.13 | $15.21 | 117,100 | — | — |
| 1995-01-13 | $7.13 | $15.21 | 219,700 | — | — |
| 1995-01-12 | $7.00 | $14.83 | 205,600 | — | — |
| 1995-01-11 | $7.13 | $15.09 | 272,300 | — | — |
| 1995-01-10 | $7.00 | $14.83 | 196,800 | — | — |
| 1995-01-09 | $7.00 | $14.83 | 190,600 | — | — |
| 1995-01-06 | $7.13 | $15.09 | 198,400 | — | — |
| 1995-01-05 | $7.13 | $15.09 | 142,500 | — | — |
| 1995-01-04 | $7.00 | $14.83 | 285,100 | — | — |
| 1995-01-03 | $6.88 | $14.56 | 151,600 | — | — |