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
- 1992-06-16 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 | $5.50 | $5.62 | 791,700 | — | — |
| 1995-12-28 | $5.50 | $5.62 | 823,900 | — | — |
| 1995-12-27 | $5.44 | $5.56 | 1,303,300 | — | — |
| 1995-12-26 | $5.13 | $5.24 | 397,800 | — | — |
| 1995-12-22 | $5.31 | $5.43 | 319,500 | — | — |
| 1995-12-21 | $5.56 | $5.69 | 471,400 | — | — |
| 1995-12-20 | $5.75 | $5.88 | 492,100 | — | — |
| 1995-12-19 | $5.38 | $5.50 | 315,000 | — | — |
| 1995-12-18 | $5.31 | $5.43 | 454,500 | — | — |
| 1995-12-15 | $5.50 | $5.62 | 429,500 | — | — |
| 1995-12-14 | $5.38 | $5.50 | 564,400 | — | — |
| 1995-12-13 | $5.50 | $5.62 | 384,500 | — | — |
| 1995-12-12 | $5.56 | $5.69 | 340,600 | — | — |
| 1995-12-11 | $5.75 | $5.88 | 291,000 | — | — |
| 1995-12-08 | $5.94 | $6.07 | 220,000 | — | — |
| 1995-12-07 | $5.75 | $5.88 | 368,800 | — | — |
| 1995-12-06 | $5.81 | $5.94 | 311,700 | — | — |
| 1995-12-05 | $5.63 | $5.75 | 495,000 | — | — |
| 1995-12-04 | $6.31 | $6.46 | 207,500 | — | — |
| 1995-12-01 | $6.44 | $6.58 | 208,000 | — | — |
| 1995-11-30 | $6.38 | $6.52 | 517,400 | — | — |
| 1995-11-29 | $6.31 | $6.46 | 534,300 | — | — |
| 1995-11-28 | $6.25 | $6.39 | 940,800 | — | — |
| 1995-11-27 | $6.44 | $6.58 | 1,410,800 | — | — |
| 1995-11-24 | $5.88 | $6.01 | 2,324,300 | — | — |
| 1995-11-22 | $6.88 | $7.03 | 913,700 | — | — |
| 1995-11-21 | $7.75 | $7.93 | 419,900 | — | — |
| 1995-11-20 | $8.06 | $8.25 | 157,900 | — | — |
| 1995-11-17 | $8.31 | $8.50 | 108,900 | — | — |
| 1995-11-16 | $8.13 | $8.28 | 189,800 | — | — |
| 1995-11-15 | $8.06 | $8.22 | 299,400 | — | — |
| 1995-11-14 | $8.13 | $8.28 | 190,000 | — | — |
| 1995-11-13 | $8.25 | $8.41 | 186,100 | — | — |
| 1995-11-10 | $8.31 | $8.47 | 528,700 | — | — |
| 1995-11-09 | $8.19 | $8.35 | 196,300 | — | — |
| 1995-11-08 | $8.38 | $8.54 | 64,500 | — | — |
| 1995-11-07 | $8.25 | $8.41 | 132,200 | — | — |
| 1995-11-06 | $8.38 | $8.54 | 219,600 | — | — |
| 1995-11-03 | $8.38 | $8.54 | 129,500 | — | — |
| 1995-11-02 | $8.19 | $8.35 | 131,600 | — | — |
| 1995-11-01 | $8.13 | $8.28 | 97,300 | — | — |
| 1995-10-31 | $8.25 | $8.41 | 421,600 | — | — |
| 1995-10-30 | $8.00 | $8.16 | 182,000 | — | — |
| 1995-10-27 | $8.25 | $8.41 | 504,500 | — | — |
| 1995-10-26 | $8.00 | $8.16 | 354,700 | — | — |
| 1995-10-25 | $8.25 | $8.41 | 636,300 | — | — |
| 1995-10-24 | $7.75 | $7.90 | 579,600 | — | — |
| 1995-10-23 | $7.88 | $8.03 | 344,700 | — | — |
| 1995-10-20 | $8.19 | $8.35 | 110,600 | — | — |
| 1995-10-19 | $8.25 | $8.41 | 383,200 | — | — |
| 1995-10-18 | $8.38 | $8.54 | 158,300 | — | — |
| 1995-10-17 | $8.38 | $8.54 | 217,900 | — | — |
| 1995-10-16 | $8.63 | $8.79 | 133,400 | — | — |
| 1995-10-13 | $8.69 | $8.86 | 183,600 | — | — |
| 1995-10-12 | $8.75 | $8.92 | 94,600 | — | — |
| 1995-10-11 | $8.75 | $8.92 | 118,700 | — | — |
| 1995-10-10 | $8.88 | $9.05 | 311,200 | — | — |
| 1995-10-09 | $8.94 | $9.11 | 134,900 | — | — |
| 1995-10-06 | $9.13 | $9.30 | 61,100 | — | — |
| 1995-10-05 | $9.25 | $9.43 | 113,900 | — | — |
| 1995-10-04 | $9.38 | $9.56 | 164,600 | — | — |
| 1995-10-03 | $9.63 | $9.81 | 131,500 | — | — |
| 1995-10-02 | $9.25 | $9.43 | 494,100 | — | — |
| 1995-09-29 | $9.50 | $9.69 | 271,700 | — | — |
| 1995-09-28 | $9.50 | $9.69 | 143,400 | — | — |
| 1995-09-27 | $9.50 | $9.69 | 210,500 | — | — |
| 1995-09-26 | $9.75 | $9.94 | 223,100 | — | — |
| 1995-09-25 | $9.63 | $9.81 | 206,600 | — | — |
| 1995-09-22 | $9.88 | $10.07 | 85,400 | — | — |
| 1995-09-21 | $9.94 | $10.13 | 186,400 | — | — |
| 1995-09-20 | $10.00 | $10.20 | 156,700 | — | — |
| 1995-09-19 | $10.00 | $10.20 | 72,600 | — | — |
| 1995-09-18 | $10.00 | $10.20 | 123,300 | — | — |
| 1995-09-15 | $10.13 | $10.32 | 187,900 | — | — |
| 1995-09-14 | $9.94 | $10.13 | 166,900 | — | — |
| 1995-09-13 | $10.00 | $10.20 | 110,400 | — | — |
| 1995-09-12 | $10.06 | $10.26 | 278,600 | — | — |
| 1995-09-11 | $10.13 | $10.32 | 301,600 | — | — |
| 1995-09-08 | $10.50 | $10.70 | 344,300 | — | — |
| 1995-09-07 | $10.31 | $10.51 | 549,600 | — | — |
| 1995-09-06 | $9.89 | $10.08 | 448,700 | — | — |
| 1995-09-05 | $10.13 | $10.32 | 599,000 | — | — |
| 1995-09-01 | $9.63 | $9.81 | 66,000 | — | — |
| 1995-08-31 | $9.50 | $9.69 | 167,400 | — | — |
| 1995-08-30 | $9.56 | $9.75 | 160,500 | — | — |
| 1995-08-29 | $9.44 | $9.62 | 264,300 | — | — |
| 1995-08-28 | $9.50 | $9.69 | 203,700 | — | — |
| 1995-08-25 | $9.88 | $10.07 | 178,100 | — | — |
| 1995-08-24 | $9.75 | $9.94 | 141,200 | — | — |
| 1995-08-23 | $9.50 | $9.69 | 540,900 | — | — |
| 1995-08-22 | $9.38 | $9.56 | 516,200 | — | — |
| 1995-08-21 | $9.50 | $9.69 | 274,000 | — | — |
| 1995-08-18 | $9.63 | $9.81 | 400,600 | — | — |
| 1995-08-17 | $9.75 | $9.91 | 217,300 | — | — |
| 1995-08-16 | $9.81 | $9.98 | 650,400 | — | — |
| 1995-08-15 | $9.75 | $9.91 | 2,201,900 | — | — |
| 1995-08-14 | $11.00 | $11.19 | 118,400 | — | — |
| 1995-08-11 | $11.13 | $11.31 | 342,000 | — | — |
| 1995-08-10 | $11.13 | $11.31 | 325,400 | — | — |
| 1995-08-09 | $11.25 | $11.44 | 294,900 | — | — |
| 1995-08-08 | $11.25 | $11.44 | 252,000 | — | — |
| 1995-08-07 | $11.31 | $11.50 | 375,000 | — | — |
| 1995-08-04 | $11.25 | $11.44 | 178,600 | — | — |
| 1995-08-03 | $11.25 | $11.44 | 403,100 | — | — |
| 1995-08-02 | $11.50 | $11.69 | 171,800 | — | — |
| 1995-08-01 | $11.50 | $11.69 | 312,400 | — | — |
| 1995-07-31 | $11.38 | $11.57 | 142,700 | — | — |
| 1995-07-28 | $11.50 | $11.69 | 269,300 | — | — |
| 1995-07-27 | $11.38 | $11.57 | 390,500 | — | — |
| 1995-07-26 | $11.25 | $11.44 | 283,700 | — | — |
| 1995-07-25 | $11.45 | $11.65 | 198,000 | — | — |
| 1995-07-24 | $11.25 | $11.44 | 151,700 | — | — |
| 1995-07-21 | $11.38 | $11.57 | 265,700 | — | — |
| 1995-07-20 | $11.38 | $11.57 | 584,600 | — | — |
| 1995-07-19 | $11.25 | $11.44 | 464,700 | — | — |
| 1995-07-18 | $11.75 | $11.95 | 447,300 | — | — |
| 1995-07-17 | $12.38 | $12.58 | 191,700 | — | — |
| 1995-07-14 | $12.63 | $12.84 | 260,200 | — | — |
| 1995-07-13 | $12.50 | $12.71 | 387,300 | — | — |
| 1995-07-12 | $12.94 | $13.16 | 854,400 | — | — |
| 1995-07-11 | $12.38 | $12.58 | 357,300 | — | — |
| 1995-07-10 | $12.63 | $12.84 | 427,600 | — | — |
| 1995-07-07 | $12.75 | $12.97 | 1,288,400 | — | — |
| 1995-07-06 | $12.25 | $12.46 | 1,085,600 | — | — |
| 1995-07-05 | $12.00 | $12.20 | 460,700 | — | — |
| 1995-07-03 | $11.75 | $11.95 | 106,800 | — | — |
| 1995-06-30 | $11.75 | $11.95 | 348,100 | — | — |
| 1995-06-29 | $11.63 | $11.82 | 629,600 | — | — |
| 1995-06-28 | $12.03 | $12.23 | 854,600 | — | — |
| 1995-06-27 | $12.19 | $12.39 | 529,400 | — | — |
| 1995-06-26 | $12.19 | $12.39 | 1,523,000 | — | — |
| 1995-06-23 | $12.63 | $12.84 | 1,497,600 | — | — |
| 1995-06-22 | $13.05 | $13.27 | 1,396,500 | — | — |
| 1995-06-21 | $12.69 | $12.90 | 912,000 | — | — |
| 1995-06-20 | $12.75 | $12.97 | 935,600 | — | — |
| 1995-06-19 | $12.75 | $12.97 | 1,691,000 | — | — |
| 1995-06-16 | $12.38 | $12.58 | 2,191,000 | — | — |
| 1995-06-15 | $11.69 | $11.88 | 877,100 | — | — |
| 1995-06-14 | $11.63 | $11.82 | 583,600 | — | — |
| 1995-06-13 | $11.50 | $11.69 | 403,000 | — | — |
| 1995-06-12 | $11.25 | $11.44 | 181,200 | — | — |
| 1995-06-09 | $11.25 | $11.44 | 360,700 | — | — |
| 1995-06-08 | $11.13 | $11.31 | 1,214,800 | — | — |
| 1995-06-07 | $11.13 | $11.31 | 2,029,900 | — | — |
| 1995-06-06 | $11.50 | $11.69 | 1,941,000 | — | — |
| 1995-06-05 | $11.00 | $11.19 | 2,087,900 | — | — |
| 1995-06-02 | $10.25 | $10.42 | 264,800 | — | — |
| 1995-06-01 | $10.00 | $10.17 | 193,600 | — | — |
| 1995-05-31 | $10.00 | $10.17 | 229,300 | — | — |
| 1995-05-30 | $10.00 | $10.17 | 470,400 | — | — |
| 1995-05-26 | $10.38 | $10.55 | 1,282,700 | — | — |
| 1995-05-25 | $10.17 | $10.34 | 1,183,400 | — | — |
| 1995-05-24 | $9.69 | $9.85 | 904,400 | — | — |
| 1995-05-23 | $9.36 | $9.52 | 425,700 | — | — |
| 1995-05-22 | $9.25 | $9.41 | 375,900 | — | — |
| 1995-05-19 | $9.00 | $9.15 | 232,500 | — | — |
| 1995-05-18 | $8.88 | $9.02 | 438,000 | — | — |
| 1995-05-17 | $8.75 | $8.90 | 156,500 | — | — |
| 1995-05-16 | $9.00 | $9.15 | 491,900 | — | — |
| 1995-05-15 | $8.94 | $9.09 | 389,400 | — | — |
| 1995-05-12 | $8.94 | $9.07 | 239,700 | — | — |
| 1995-05-11 | $8.88 | $9.01 | 155,100 | — | — |
| 1995-05-10 | $9.05 | $9.18 | 359,200 | — | — |
| 1995-05-09 | $9.13 | $9.26 | 323,900 | — | — |
| 1995-05-08 | $9.00 | $9.13 | 165,100 | — | — |
| 1995-05-05 | $8.88 | $9.01 | 163,800 | — | — |
| 1995-05-04 | $8.94 | $9.07 | 205,600 | — | — |
| 1995-05-03 | $9.13 | $9.26 | 184,900 | — | — |
| 1995-05-02 | $9.06 | $9.20 | 228,100 | — | — |
| 1995-05-01 | $9.13 | $9.26 | 140,700 | — | — |
| 1995-04-28 | $9.25 | $9.39 | 164,100 | — | — |
| 1995-04-27 | $9.00 | $9.13 | 280,400 | — | — |
| 1995-04-26 | $9.25 | $9.39 | 313,800 | — | — |
| 1995-04-25 | $9.13 | $9.26 | 133,000 | — | — |
| 1995-04-24 | $9.13 | $9.26 | 155,200 | — | — |
| 1995-04-21 | $9.13 | $9.26 | 288,700 | — | — |
| 1995-04-20 | $9.50 | $9.64 | 288,000 | — | — |
| 1995-04-19 | $9.38 | $9.51 | 391,200 | — | — |
| 1995-04-18 | $9.38 | $9.51 | 319,300 | — | — |
| 1995-04-17 | $9.50 | $9.64 | 825,700 | — | — |
| 1995-04-13 | $9.63 | $9.77 | 360,100 | — | — |
| 1995-04-12 | $9.50 | $9.64 | 540,600 | — | — |
| 1995-04-11 | $9.31 | $9.45 | 433,900 | — | — |
| 1995-04-10 | $9.00 | $9.13 | 518,100 | — | — |
| 1995-04-07 | $8.69 | $8.82 | 1,925,000 | — | — |
| 1995-04-06 | $8.38 | $8.50 | 1,008,700 | — | — |
| 1995-04-05 | $8.50 | $8.63 | 235,000 | — | — |
| 1995-04-04 | $8.75 | $8.88 | 277,800 | — | — |
| 1995-04-03 | $8.25 | $8.37 | 865,600 | — | — |
| 1995-03-31 | $8.50 | $8.63 | 448,400 | — | — |
| 1995-03-30 | $8.63 | $8.75 | 1,549,500 | — | — |
| 1995-03-29 | $8.75 | $8.88 | 520,100 | — | — |
| 1995-03-28 | $8.88 | $9.01 | 661,900 | — | — |
| 1995-03-27 | $8.75 | $8.88 | 598,600 | — | — |
| 1995-03-24 | $8.84 | $8.97 | 1,089,800 | — | — |
| 1995-03-23 | $8.88 | $9.01 | 831,100 | — | — |
| 1995-03-22 | $8.88 | $9.01 | 672,300 | — | — |
| 1995-03-21 | $9.00 | $9.13 | 781,700 | — | — |
| 1995-03-20 | $9.00 | $9.13 | 671,300 | — | — |
| 1995-03-17 | $9.00 | $9.13 | 864,500 | — | — |
| 1995-03-16 | $9.13 | $9.26 | 502,500 | — | — |
| 1995-03-15 | $9.13 | $9.26 | 591,900 | — | — |
| 1995-03-14 | $9.69 | $9.83 | 445,900 | — | — |
| 1995-03-13 | $10.00 | $10.15 | 350,400 | — | — |
| 1995-03-10 | $10.06 | $10.21 | 795,400 | — | — |
| 1995-03-09 | $10.00 | $10.15 | 254,400 | — | — |
| 1995-03-08 | $9.75 | $9.89 | 396,100 | — | — |
| 1995-03-07 | $9.50 | $9.64 | 160,700 | — | — |
| 1995-03-06 | $9.75 | $9.89 | 343,200 | — | — |
| 1995-03-03 | $9.88 | $10.02 | 3,398,800 | — | — |
| 1995-03-02 | $9.25 | $9.39 | 227,400 | — | — |
| 1995-03-01 | $9.13 | $9.26 | 834,200 | — | — |
| 1995-02-28 | $8.94 | $9.07 | 347,600 | — | — |
| 1995-02-27 | $9.13 | $9.26 | 376,800 | — | — |
| 1995-02-24 | $9.06 | $9.20 | 268,400 | — | — |
| 1995-02-23 | $9.25 | $9.39 | 378,500 | — | — |
| 1995-02-22 | $9.38 | $9.51 | 596,500 | — | — |
| 1995-02-21 | $9.00 | $9.13 | 164,400 | — | — |
| 1995-02-17 | $8.88 | $9.01 | 221,100 | — | — |
| 1995-02-16 | $8.81 | $8.94 | 408,400 | — | — |
| 1995-02-15 | $9.00 | $9.13 | 695,800 | — | — |
| 1995-02-14 | $9.00 | $9.13 | 1,828,100 | — | — |
| 1995-02-13 | $9.00 | $9.13 | 693,500 | — | — |
| 1995-02-10 | $9.13 | $9.23 | 577,600 | — | — |
| 1995-02-09 | $9.38 | $9.49 | 598,500 | — | — |
| 1995-02-08 | $9.44 | $9.55 | 1,317,500 | — | — |
| 1995-02-07 | $9.25 | $9.36 | 2,930,200 | — | — |
| 1995-02-06 | $8.75 | $8.85 | 223,800 | — | — |
| 1995-02-03 | $8.63 | $8.73 | 326,300 | — | — |
| 1995-02-02 | $8.75 | $8.85 | 484,300 | — | — |
| 1995-02-01 | $8.88 | $8.98 | 472,400 | — | — |
| 1995-01-31 | $8.81 | $8.92 | 653,000 | — | — |
| 1995-01-30 | $9.00 | $9.11 | 585,700 | — | — |
| 1995-01-27 | $8.88 | $8.98 | 564,000 | — | — |
| 1995-01-26 | $9.50 | $9.61 | 217,800 | — | — |
| 1995-01-25 | $9.38 | $9.49 | 503,200 | — | — |
| 1995-01-24 | $9.75 | $9.87 | 149,500 | — | — |
| 1995-01-23 | $9.63 | $9.74 | 289,600 | — | — |
| 1995-01-20 | $9.88 | $9.99 | 174,900 | — | — |
| 1995-01-19 | $9.88 | $9.99 | 182,300 | — | — |
| 1995-01-18 | $9.88 | $9.99 | 456,300 | — | — |
| 1995-01-17 | $10.00 | $10.12 | 207,300 | — | — |
| 1995-01-16 | $9.94 | $10.06 | 148,400 | — | — |
| 1995-01-13 | $10.00 | $10.12 | 162,100 | — | — |
| 1995-01-12 | $10.00 | $10.12 | 210,700 | — | — |
| 1995-01-11 | $10.00 | $10.12 | 298,600 | — | — |
| 1995-01-10 | $10.25 | $10.37 | 289,100 | — | — |
| 1995-01-09 | $10.25 | $10.37 | 317,600 | — | — |
| 1995-01-06 | $10.00 | $10.12 | 529,800 | — | — |
| 1995-01-05 | $10.25 | $10.37 | 752,900 | — | — |
| 1995-01-04 | $10.38 | $10.50 | 675,200 | — | — |
| 1995-01-03 | $10.25 | $10.37 | 557,100 | — | — |