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
- 1991-07-30 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 | $8.33 | $8.33 | 161,550 | — | — |
| 1995-12-28 | $7.89 | $7.89 | 186,750 | — | — |
| 1995-12-27 | $7.86 | $7.86 | 192,150 | — | — |
| 1995-12-26 | $7.94 | $7.94 | 321,300 | — | — |
| 1995-12-22 | $7.94 | $7.94 | 497,250 | — | — |
| 1995-12-21 | $8.00 | $8.00 | 139,050 | — | — |
| 1995-12-20 | $8.08 | $8.08 | 1,084,950 | — | — |
| 1995-12-19 | $7.69 | $7.69 | 1,456,650 | — | — |
| 1995-12-18 | $7.08 | $7.08 | 146,250 | — | — |
| 1995-12-15 | $7.28 | $7.28 | 193,500 | — | — |
| 1995-12-14 | $7.33 | $7.33 | 544,950 | — | — |
| 1995-12-13 | $7.39 | $7.39 | 108,450 | — | — |
| 1995-12-12 | $7.39 | $7.39 | 445,500 | — | — |
| 1995-12-11 | $7.39 | $7.39 | 715,050 | — | — |
| 1995-12-08 | $7.47 | $7.47 | 2,744,100 | — | — |
| 1995-12-07 | $7.11 | $7.11 | 281,250 | — | — |
| 1995-12-06 | $7.07 | $7.07 | 32,850 | — | — |
| 1995-12-05 | $7.06 | $7.06 | 279,900 | — | — |
| 1995-12-04 | $7.22 | $7.22 | 247,050 | — | — |
| 1995-12-01 | $7.11 | $7.11 | 119,250 | — | — |
| 1995-11-30 | $7.06 | $7.06 | 269,550 | — | — |
| 1995-11-29 | $6.64 | $6.64 | 162,450 | — | — |
| 1995-11-28 | $7.00 | $7.00 | 396,900 | — | — |
| 1995-11-27 | $7.25 | $7.25 | 486,900 | — | — |
| 1995-11-24 | $7.00 | $7.00 | 58,500 | — | — |
| 1995-11-22 | $7.08 | $7.08 | 265,500 | — | — |
| 1995-11-21 | $7.03 | $7.03 | 428,400 | — | — |
| 1995-11-20 | $7.03 | $7.03 | 205,200 | — | — |
| 1995-11-17 | $7.08 | $7.08 | 1,461,600 | — | — |
| 1995-11-16 | $6.78 | $6.78 | 439,200 | — | — |
| 1995-11-15 | $6.75 | $6.75 | 538,200 | — | — |
| 1995-11-14 | $6.67 | $6.67 | 418,500 | — | — |
| 1995-11-13 | $6.61 | $6.61 | 897,300 | — | — |
| 1995-11-10 | $6.42 | $6.42 | 194,400 | — | — |
| 1995-11-09 | $6.50 | $6.50 | 532,800 | — | — |
| 1995-11-08 | $6.42 | $6.42 | 746,100 | — | — |
| 1995-11-07 | $6.69 | $6.69 | 864,900 | — | — |
| 1995-11-06 | $7.06 | $7.06 | 486,900 | — | — |
| 1995-11-03 | $7.00 | $7.00 | 376,200 | — | — |
| 1995-11-02 | $7.22 | $7.22 | 522,000 | — | — |
| 1995-11-01 | $7.19 | $7.19 | 81,000 | — | — |
| 1995-10-31 | $7.28 | $7.28 | 1,254,600 | — | — |
| 1995-10-30 | $6.97 | $6.97 | 823,500 | — | — |
| 1995-10-27 | $6.64 | $6.64 | 90,000 | — | — |
| 1995-10-26 | $6.61 | $6.61 | 819,900 | — | — |
| 1995-10-25 | $6.76 | $6.76 | 213,300 | — | — |
| 1995-10-24 | $6.89 | $6.89 | 164,700 | — | — |
| 1995-10-23 | $6.86 | $6.86 | 360,000 | — | — |
| 1995-10-20 | $6.89 | $6.89 | 441,000 | — | — |
| 1995-10-19 | $6.83 | $6.83 | 876,600 | — | — |
| 1995-10-18 | $7.17 | $7.17 | 284,400 | — | — |
| 1995-10-17 | $7.36 | $7.36 | 494,100 | — | — |
| 1995-10-16 | $7.31 | $7.31 | 527,400 | — | — |
| 1995-10-13 | $7.22 | $7.22 | 978,300 | — | — |
| 1995-10-12 | $7.14 | $7.14 | 243,900 | — | — |
| 1995-10-11 | $7.25 | $7.25 | 306,900 | — | — |
| 1995-10-10 | $7.03 | $7.03 | 1,044,000 | — | — |
| 1995-10-09 | $7.26 | $7.26 | 523,800 | — | — |
| 1995-10-06 | $7.53 | $7.53 | 911,700 | — | — |
| 1995-10-05 | $7.47 | $7.47 | 1,478,700 | — | — |
| 1995-10-04 | $7.17 | $7.17 | 64,800 | — | — |
| 1995-10-03 | $7.28 | $7.28 | 1,070,100 | — | — |
| 1995-10-02 | $7.56 | $7.56 | 1,096,200 | — | — |
| 1995-09-29 | $7.44 | $7.44 | 720,000 | — | — |
| 1995-09-28 | $7.47 | $7.47 | 3,648,600 | — | — |
| 1995-09-27 | $7.22 | $7.22 | 1,600,200 | — | — |
| 1995-09-26 | $7.24 | $7.24 | 2,077,200 | — | — |
| 1995-09-25 | $6.89 | $6.89 | 2,149,200 | — | — |
| 1995-09-22 | $6.25 | $6.25 | 1,135,800 | — | — |
| 1995-09-21 | $6.39 | $6.39 | 800,100 | — | — |
| 1995-09-20 | $6.76 | $6.76 | 83,700 | — | — |
| 1995-09-19 | $6.79 | $6.79 | 621,900 | — | — |
| 1995-09-18 | $6.86 | $6.86 | 128,700 | — | — |
| 1995-09-15 | $6.89 | $6.89 | 638,100 | — | — |
| 1995-09-14 | $6.97 | $6.97 | 157,500 | — | — |
| 1995-09-13 | $7.00 | $7.00 | 262,800 | — | — |
| 1995-09-12 | $6.89 | $6.89 | 260,100 | — | — |
| 1995-09-11 | $7.01 | $7.01 | 607,500 | — | — |
| 1995-09-08 | $7.19 | $7.19 | 2,011,500 | — | — |
| 1995-09-07 | $7.44 | $7.44 | 1,859,400 | — | — |
| 1995-09-06 | $6.72 | $6.72 | 1,044,000 | — | — |
| 1995-09-05 | $6.64 | $6.64 | 1,016,100 | — | — |
| 1995-09-01 | $6.54 | $6.54 | 1,183,500 | — | — |
| 1995-08-31 | $6.47 | $6.47 | 2,472,300 | — | — |
| 1995-08-30 | $5.89 | $5.89 | 1,632,600 | — | — |
| 1995-08-29 | $5.69 | $5.69 | 757,800 | — | — |
| 1995-08-28 | $6.04 | $6.04 | 1,188,000 | — | — |
| 1995-08-25 | $6.17 | $6.17 | 486,900 | — | — |
| 1995-08-24 | $6.03 | $6.03 | 76,500 | — | — |
| 1995-08-23 | $6.03 | $6.03 | 74,700 | — | — |
| 1995-08-22 | $6.19 | $6.19 | 275,400 | — | — |
| 1995-08-21 | $6.19 | $6.19 | 243,900 | — | — |
| 1995-08-18 | $6.36 | $6.36 | 827,100 | — | — |
| 1995-08-17 | $6.39 | $6.39 | 465,300 | — | — |
| 1995-08-16 | $6.42 | $6.42 | 891,000 | — | — |
| 1995-08-15 | $6.03 | $6.03 | 234,000 | — | — |
| 1995-08-14 | $5.94 | $5.94 | 354,600 | — | — |
| 1995-08-11 | $5.88 | $5.87 | 1,992,600 | — | — |
| 1995-08-10 | $5.97 | $5.97 | 926,100 | — | — |
| 1995-08-09 | $5.97 | $5.97 | 239,400 | — | — |
| 1995-08-08 | $5.94 | $5.94 | 473,400 | — | — |
| 1995-08-07 | $5.89 | $5.89 | 443,700 | — | — |
| 1995-08-04 | $5.93 | $5.93 | 243,900 | — | — |
| 1995-08-03 | $6.03 | $6.03 | 599,400 | — | — |
| 1995-08-02 | $6.14 | $6.14 | 782,100 | — | — |
| 1995-08-01 | $6.22 | $6.22 | 1,700,100 | — | — |
| 1995-07-31 | $6.25 | $6.25 | 456,300 | — | — |
| 1995-07-28 | $6.36 | $6.36 | 1,074,600 | — | — |
| 1995-07-27 | $6.44 | $6.44 | 989,100 | — | — |
| 1995-07-26 | $6.47 | $6.47 | 1,038,600 | — | — |
| 1995-07-25 | $6.42 | $6.42 | 1,362,600 | — | — |
| 1995-07-24 | $6.22 | $6.22 | 677,700 | — | — |
| 1995-07-21 | $6.11 | $6.11 | 1,104,300 | — | — |
| 1995-07-20 | $6.06 | $6.06 | 655,200 | — | — |
| 1995-07-19 | $5.83 | $5.83 | 1,236,600 | — | — |
| 1995-07-18 | $6.00 | $6.00 | 682,200 | — | — |
| 1995-07-17 | $6.03 | $6.03 | 886,500 | — | — |
| 1995-07-14 | $6.08 | $6.08 | 956,700 | — | — |
| 1995-07-13 | $6.03 | $6.03 | 711,900 | — | — |
| 1995-07-12 | $6.00 | $6.00 | 1,467,900 | — | — |
| 1995-07-11 | $5.90 | $5.90 | 701,100 | — | — |
| 1995-07-10 | $5.89 | $5.89 | 729,900 | — | — |
| 1995-07-07 | $5.90 | $5.90 | 2,067,300 | — | — |
| 1995-07-06 | $5.69 | $5.69 | 370,800 | — | — |
| 1995-07-05 | $5.72 | $5.72 | 880,200 | — | — |
| 1995-07-03 | $5.72 | $5.72 | 60,300 | — | — |
| 1995-06-30 | $5.78 | $5.78 | 419,400 | — | — |
| 1995-06-29 | $5.83 | $5.83 | 549,000 | — | — |
| 1995-06-28 | $5.67 | $5.67 | 402,300 | — | — |
| 1995-06-27 | $5.65 | $5.65 | 251,100 | — | — |
| 1995-06-26 | $5.74 | $5.74 | 891,900 | — | — |
| 1995-06-23 | $5.86 | $5.86 | 2,087,100 | — | — |
| 1995-06-22 | $6.14 | $6.14 | 3,313,800 | — | — |
| 1995-06-21 | $5.64 | $5.64 | 503,100 | — | — |
| 1995-06-20 | $5.67 | $5.67 | 840,600 | — | — |
| 1995-06-19 | $5.69 | $5.69 | 81,000 | — | — |
| 1995-06-16 | $5.67 | $5.67 | 904,500 | — | — |
| 1995-06-15 | $5.86 | $5.86 | 423,000 | — | — |
| 1995-06-14 | $5.83 | $5.83 | 773,100 | — | — |
| 1995-06-13 | $5.72 | $5.72 | 207,000 | — | — |
| 1995-06-12 | $5.71 | $5.71 | 456,300 | — | — |
| 1995-06-09 | $5.65 | $5.65 | 716,400 | — | — |
| 1995-06-08 | $5.69 | $5.69 | 261,900 | — | — |
| 1995-06-07 | $5.75 | $5.75 | 647,100 | — | — |
| 1995-06-06 | $5.69 | $5.69 | 397,800 | — | — |
| 1995-06-05 | $5.67 | $5.67 | 468,900 | — | — |
| 1995-06-02 | $5.50 | $5.50 | 237,600 | — | — |
| 1995-06-01 | $5.56 | $5.56 | 356,400 | — | — |
| 1995-05-31 | $5.58 | $5.58 | 1,261,800 | — | — |
| 1995-05-30 | $5.56 | $5.56 | 2,033,100 | — | — |
| 1995-05-26 | $5.33 | $5.33 | 885,600 | — | — |
| 1995-05-25 | $5.18 | $5.18 | 1,283,400 | — | — |
| 1995-05-24 | $5.25 | $5.25 | 420,300 | — | — |
| 1995-05-23 | $5.28 | $5.28 | 374,400 | — | — |
| 1995-05-22 | $5.26 | $5.26 | 486,000 | — | — |
| 1995-05-19 | $5.22 | $5.22 | 954,000 | — | — |
| 1995-05-18 | $5.33 | $5.33 | 1,557,000 | — | — |
| 1995-05-17 | $5.19 | $5.19 | 1,002,600 | — | — |
| 1995-05-16 | $5.36 | $5.36 | 2,803,500 | — | — |
| 1995-05-15 | $5.22 | $5.22 | 2,089,800 | — | — |
| 1995-05-12 | $4.81 | $4.81 | 1,089,000 | — | — |
| 1995-05-11 | $4.83 | $4.83 | 2,016,000 | — | — |
| 1995-05-10 | $4.67 | $4.67 | 669,600 | — | — |
| 1995-05-09 | $4.78 | $4.78 | 287,100 | — | — |
| 1995-05-08 | $4.78 | $4.78 | 637,200 | — | — |
| 1995-05-05 | $4.81 | $4.81 | 1,705,500 | — | — |
| 1995-05-04 | $4.92 | $4.92 | 2,561,400 | — | — |
| 1995-05-03 | $4.58 | $4.58 | 1,848,600 | — | — |
| 1995-05-02 | $4.44 | $4.44 | 903,600 | — | — |
| 1995-05-01 | $4.40 | $4.40 | 1,269,000 | — | — |
| 1995-04-28 | $4.50 | $4.50 | 1,607,400 | — | — |
| 1995-04-27 | $4.58 | $4.58 | 798,300 | — | — |
| 1995-04-26 | $4.72 | $4.72 | 1,400,400 | — | — |
| 1995-04-25 | $4.79 | $4.79 | 261,900 | — | — |
| 1995-04-24 | $4.83 | $4.83 | 191,700 | — | — |
| 1995-04-21 | $4.88 | $4.87 | 1,280,700 | — | — |
| 1995-04-20 | $4.86 | $4.86 | 1,030,500 | — | — |
| 1995-04-19 | $4.99 | $4.99 | 812,700 | — | — |
| 1995-04-18 | $5.03 | $5.03 | 979,200 | — | — |
| 1995-04-17 | $5.01 | $5.01 | 4,237,200 | — | — |
| 1995-04-13 | $5.25 | $5.25 | 1,487,700 | — | — |
| 1995-04-12 | $5.44 | $5.44 | 633,600 | — | — |
| 1995-04-11 | $5.42 | $5.42 | 166,500 | — | — |
| 1995-04-10 | $5.38 | $5.38 | 987,300 | — | — |
| 1995-04-07 | $5.39 | $5.39 | 2,268,900 | — | — |
| 1995-04-06 | $5.21 | $5.21 | 2,024,100 | — | — |
| 1995-04-05 | $5.38 | $5.38 | 1,334,700 | — | — |
| 1995-04-04 | $5.49 | $5.49 | 1,633,500 | — | — |
| 1995-04-03 | $5.68 | $5.68 | 614,700 | — | — |
| 1995-03-31 | $5.78 | $5.78 | 2,004,300 | — | — |
| 1995-03-30 | $5.75 | $5.75 | 2,098,800 | — | — |
| 1995-03-29 | $5.75 | $5.75 | 1,836,900 | — | — |
| 1995-03-28 | $5.97 | $5.97 | 3,065,400 | — | — |
| 1995-03-27 | $6.25 | $6.25 | 2,044,800 | — | — |
| 1995-03-24 | $6.47 | $6.47 | 1,939,500 | — | — |
| 1995-03-23 | $6.19 | $6.19 | 468,000 | — | — |
| 1995-03-22 | $6.08 | $6.08 | 702,000 | — | — |
| 1995-03-21 | $6.01 | $6.01 | 504,000 | — | — |
| 1995-03-20 | $6.04 | $6.04 | 252,900 | — | — |
| 1995-03-17 | $6.03 | $6.03 | 243,000 | — | — |
| 1995-03-16 | $6.11 | $6.11 | 436,500 | — | — |
| 1995-03-15 | $6.15 | $6.15 | 848,700 | — | — |
| 1995-03-14 | $6.17 | $6.17 | 253,800 | — | — |
| 1995-03-13 | $6.22 | $6.22 | 579,600 | — | — |
| 1995-03-10 | $6.33 | $6.33 | 931,500 | — | — |
| 1995-03-09 | $6.26 | $6.26 | 2,084,400 | — | — |
| 1995-03-08 | $6.22 | $6.22 | 2,677,500 | — | — |
| 1995-03-07 | $5.93 | $5.93 | 1,257,300 | — | — |
| 1995-03-06 | $6.00 | $6.00 | 909,000 | — | — |
| 1995-03-03 | $5.97 | $5.97 | 413,100 | — | — |
| 1995-03-02 | $5.90 | $5.90 | 318,600 | — | — |
| 1995-03-01 | $6.00 | $6.00 | 195,300 | — | — |
| 1995-02-28 | $6.00 | $6.00 | 1,530,900 | — | — |
| 1995-02-27 | $6.14 | $6.14 | 2,430,000 | — | — |
| 1995-02-24 | $6.00 | $6.00 | 1,726,200 | — | — |
| 1995-02-23 | $5.83 | $5.83 | 1,768,500 | — | — |
| 1995-02-22 | $5.57 | $5.57 | 1,106,100 | — | — |
| 1995-02-21 | $5.50 | $5.50 | 465,300 | — | — |
| 1995-02-17 | $5.61 | $5.61 | 279,000 | — | — |
| 1995-02-16 | $5.75 | $5.75 | 1,281,600 | — | — |
| 1995-02-15 | $5.81 | $5.81 | 1,181,700 | — | — |
| 1995-02-14 | $5.75 | $5.75 | 2,032,200 | — | — |
| 1995-02-13 | $5.75 | $5.75 | 2,196,000 | — | — |
| 1995-02-10 | $5.42 | $5.42 | 255,600 | — | — |
| 1995-02-09 | $5.47 | $5.47 | 479,700 | — | — |
| 1995-02-08 | $5.43 | $5.43 | 916,200 | — | — |
| 1995-02-07 | $5.50 | $5.50 | 549,000 | — | — |
| 1995-02-06 | $5.49 | $5.49 | 477,900 | — | — |
| 1995-02-03 | $5.44 | $5.44 | 313,200 | — | — |
| 1995-02-02 | $5.39 | $5.39 | 625,500 | — | — |
| 1995-02-01 | $5.54 | $5.54 | 1,064,700 | — | — |
| 1995-01-31 | $5.53 | $5.53 | 594,900 | — | — |
| 1995-01-30 | $5.39 | $5.39 | 437,400 | — | — |
| 1995-01-27 | $5.47 | $5.47 | 612,000 | — | — |
| 1995-01-26 | $5.54 | $5.54 | 587,700 | — | — |
| 1995-01-25 | $5.50 | $5.50 | 1,674,900 | — | — |
| 1995-01-24 | $5.46 | $5.46 | 2,046,600 | — | — |
| 1995-01-23 | $5.40 | $5.40 | 1,533,600 | — | — |
| 1995-01-20 | $5.31 | $5.31 | 583,200 | — | — |
| 1995-01-19 | $5.19 | $5.19 | 953,100 | — | — |
| 1995-01-18 | $5.39 | $5.39 | 2,107,800 | — | — |
| 1995-01-17 | $5.39 | $5.39 | 4,605,300 | — | — |
| 1995-01-16 | $5.22 | $5.22 | 5,507,100 | — | — |
| 1995-01-13 | $4.53 | $4.53 | 492,300 | — | — |
| 1995-01-12 | $4.53 | $4.53 | 1,647,900 | — | — |
| 1995-01-11 | $4.81 | $4.81 | 1,171,800 | — | — |
| 1995-01-10 | $4.83 | $4.83 | 1,054,800 | — | — |
| 1995-01-09 | $4.82 | $4.82 | 1,956,600 | — | — |
| 1995-01-06 | $4.81 | $4.81 | 2,106,000 | — | — |
| 1995-01-05 | $4.50 | $4.50 | 1,315,800 | — | — |
| 1995-01-04 | $4.46 | $4.46 | 2,642,400 | — | — |
| 1995-01-03 | $4.15 | $4.15 | 419,400 | — | — |