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
- 1970-01-02 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 | $7.46 | $22.31 | 1,419,930 | — | — |
| 1995-12-28 | $7.47 | $22.34 | 3,232,662 | — | — |
| 1995-12-27 | $7.46 | $22.31 | 1,664,001 | — | — |
| 1995-12-26 | $7.46 | $22.31 | 2,161,040 | — | — |
| 1995-12-22 | $7.49 | $22.40 | 2,640,282 | — | — |
| 1995-12-21 | $7.54 | $22.55 | 5,553,873 | — | — |
| 1995-12-20 | $7.29 | $21.78 | 5,795,401 | — | — |
| 1995-12-19 | $7.28 | $21.75 | 12,053,518 | — | — |
| 1995-12-18 | $7.18 | $21.46 | 5,171,242 | — | — |
| 1995-12-15 | $7.43 | $22.22 | 5,875,486 | — | — |
| 1995-12-14 | $7.38 | $22.08 | 2,607,231 | — | — |
| 1995-12-13 | $7.46 | $22.31 | 2,734,351 | — | — |
| 1995-12-12 | $7.40 | $22.13 | 3,620,378 | — | — |
| 1995-12-11 | $7.51 | $22.46 | 3,119,525 | — | — |
| 1995-12-08 | $7.47 | $22.34 | 3,912,754 | — | — |
| 1995-12-07 | $7.56 | $22.60 | 3,150,034 | — | — |
| 1995-12-06 | $7.59 | $22.69 | 3,422,070 | — | — |
| 1995-12-05 | $7.63 | $22.81 | 2,928,845 | — | — |
| 1995-12-04 | $7.59 | $22.69 | 2,982,235 | — | — |
| 1995-12-01 | $7.48 | $22.37 | 3,132,237 | — | — |
| 1995-11-30 | $7.37 | $22.05 | 3,947,076 | — | — |
| 1995-11-29 | $7.34 | $21.93 | 3,175,458 | — | — |
| 1995-11-28 | $7.29 | $21.78 | 4,636,066 | — | — |
| 1995-11-27 | $7.30 | $21.81 | 5,850,062 | — | — |
| 1995-11-24 | $7.31 | $21.84 | 1,544,508 | — | — |
| 1995-11-22 | $7.24 | $21.63 | 4,412,335 | — | — |
| 1995-11-21 | $7.14 | $21.34 | 2,994,947 | — | — |
| 1995-11-20 | $7.00 | $20.93 | 3,312,747 | — | — |
| 1995-11-17 | $7.08 | $21.16 | 3,882,245 | — | — |
| 1995-11-16 | $7.13 | $21.31 | 12,767,933 | — | — |
| 1995-11-15 | $6.96 | $20.81 | 4,501,319 | — | — |
| 1995-11-14 | $6.92 | $20.56 | 11,211,984 | — | — |
| 1995-11-13 | $6.97 | $20.71 | 8,370,852 | — | — |
| 1995-11-10 | $7.10 | $21.09 | 3,352,154 | — | — |
| 1995-11-09 | $7.16 | $21.27 | 5,068,274 | — | — |
| 1995-11-08 | $7.04 | $20.91 | 3,828,854 | — | — |
| 1995-11-07 | $6.91 | $20.53 | 3,753,854 | — | — |
| 1995-11-06 | $6.98 | $20.74 | 4,400,894 | — | — |
| 1995-11-03 | $7.04 | $20.91 | 4,048,772 | — | — |
| 1995-11-02 | $7.02 | $20.86 | 3,202,153 | — | — |
| 1995-11-01 | $6.94 | $20.62 | 3,484,359 | — | — |
| 1995-10-31 | $6.98 | $20.74 | 8,395,005 | — | — |
| 1995-10-30 | $6.95 | $20.65 | 3,565,716 | — | — |
| 1995-10-27 | $6.94 | $20.62 | 2,637,740 | — | — |
| 1995-10-26 | $6.95 | $20.65 | 5,750,909 | — | — |
| 1995-10-25 | $6.95 | $20.65 | 8,761,110 | — | — |
| 1995-10-24 | $6.65 | $19.75 | 5,039,037 | — | — |
| 1995-10-23 | $6.72 | $19.95 | 3,835,210 | — | — |
| 1995-10-20 | $6.90 | $20.51 | 2,716,554 | — | — |
| 1995-10-19 | $6.93 | $20.59 | 2,291,974 | — | — |
| 1995-10-18 | $6.93 | $20.59 | 2,725,453 | — | — |
| 1995-10-17 | $6.83 | $20.30 | 5,986,081 | — | — |
| 1995-10-16 | $6.81 | $20.24 | 6,434,814 | — | — |
| 1995-10-13 | $6.87 | $20.42 | 3,591,140 | — | — |
| 1995-10-12 | $6.79 | $20.18 | 2,805,538 | — | — |
| 1995-10-11 | $6.79 | $20.18 | 3,386,477 | — | — |
| 1995-10-10 | $6.67 | $19.80 | 4,618,270 | — | — |
| 1995-10-09 | $6.67 | $19.80 | 2,127,989 | — | — |
| 1995-10-06 | $6.69 | $19.86 | 2,499,179 | — | — |
| 1995-10-05 | $6.70 | $19.89 | 2,694,944 | — | — |
| 1995-10-04 | $6.60 | $19.60 | 4,829,289 | — | — |
| 1995-10-03 | $6.75 | $20.04 | 6,498,374 | — | — |
| 1995-10-02 | $6.82 | $20.27 | 2,763,589 | — | — |
| 1995-09-29 | $6.95 | $20.65 | 2,875,454 | — | — |
| 1995-09-28 | $6.80 | $20.21 | 4,058,942 | — | — |
| 1995-09-27 | $6.78 | $20.16 | 5,426,753 | — | — |
| 1995-09-26 | $6.77 | $20.10 | 7,652,624 | — | — |
| 1995-09-25 | $6.70 | $19.89 | 2,575,451 | — | — |
| 1995-09-22 | $6.61 | $19.63 | 3,397,918 | — | — |
| 1995-09-21 | $6.65 | $19.75 | 2,818,250 | — | — |
| 1995-09-20 | $6.65 | $19.75 | 2,350,449 | — | — |
| 1995-09-19 | $6.64 | $19.72 | 6,329,305 | — | — |
| 1995-09-18 | $6.60 | $19.60 | 5,852,605 | — | — |
| 1995-09-15 | $6.62 | $19.66 | 5,967,013 | — | — |
| 1995-09-14 | $6.65 | $19.75 | 4,150,468 | — | — |
| 1995-09-13 | $6.67 | $19.80 | 4,788,610 | — | — |
| 1995-09-12 | $6.71 | $19.92 | 21,184,548 | — | — |
| 1995-09-11 | $6.68 | $19.83 | 4,619,541 | — | — |
| 1995-09-08 | $6.59 | $19.57 | 2,978,422 | — | — |
| 1995-09-07 | $6.55 | $19.45 | 2,571,638 | — | — |
| 1995-09-06 | $6.67 | $19.80 | 4,479,709 | — | — |
| 1995-09-05 | $6.69 | $19.86 | 4,100,891 | — | — |
| 1995-09-01 | $6.64 | $19.72 | 1,632,221 | — | — |
| 1995-08-31 | $6.56 | $19.48 | 2,089,853 | — | — |
| 1995-08-30 | $6.57 | $19.51 | 4,154,282 | — | — |
| 1995-08-29 | $6.52 | $19.37 | 3,242,831 | — | — |
| 1995-08-28 | $6.50 | $19.31 | 2,134,345 | — | — |
| 1995-08-25 | $6.52 | $19.37 | 1,796,206 | — | — |
| 1995-08-24 | $6.52 | $19.37 | 2,876,726 | — | — |
| 1995-08-23 | $6.55 | $19.45 | 4,381,826 | — | — |
| 1995-08-22 | $6.55 | $19.45 | 3,005,117 | — | — |
| 1995-08-21 | $6.45 | $19.16 | 3,541,563 | — | — |
| 1995-08-18 | $6.44 | $19.13 | 5,097,512 | — | — |
| 1995-08-17 | $6.42 | $19.07 | 15,933,221 | — | — |
| 1995-08-16 | $6.45 | $19.16 | 3,012,744 | — | — |
| 1995-08-15 | $6.57 | $19.40 | 2,905,963 | — | — |
| 1995-08-14 | $6.57 | $19.40 | 3,266,984 | — | — |
| 1995-08-11 | $6.53 | $19.28 | 1,999,598 | — | — |
| 1995-08-10 | $6.57 | $19.40 | 4,239,452 | — | — |
| 1995-08-09 | $6.57 | $19.40 | 3,601,310 | — | — |
| 1995-08-08 | $6.60 | $19.48 | 4,081,823 | — | — |
| 1995-08-07 | $6.60 | $19.48 | 3,227,577 | — | — |
| 1995-08-04 | $6.56 | $19.37 | 1,802,562 | — | — |
| 1995-08-03 | $6.57 | $19.40 | 6,178,032 | — | — |
| 1995-08-02 | $6.60 | $19.48 | 10,239,516 | — | — |
| 1995-08-01 | $6.58 | $19.42 | 2,696,215 | — | — |
| 1995-07-31 | $6.61 | $19.51 | 3,864,448 | — | — |
| 1995-07-28 | $6.62 | $19.54 | 3,311,476 | — | — |
| 1995-07-27 | $6.64 | $19.60 | 9,117,046 | — | — |
| 1995-07-26 | $6.50 | $19.19 | 12,311,572 | — | — |
| 1995-07-25 | $6.41 | $18.93 | 8,298,394 | — | — |
| 1995-07-24 | $6.23 | $18.41 | 4,763,186 | — | — |
| 1995-07-21 | $6.23 | $18.41 | 6,125,913 | — | — |
| 1995-07-20 | $6.24 | $18.44 | 4,018,263 | — | — |
| 1995-07-19 | $6.25 | $18.47 | 5,757,265 | — | — |
| 1995-07-18 | $6.37 | $18.82 | 3,100,457 | — | — |
| 1995-07-17 | $6.38 | $18.84 | 2,304,686 | — | — |
| 1995-07-14 | $6.35 | $18.76 | 2,439,433 | — | — |
| 1995-07-13 | $6.37 | $18.82 | 3,629,276 | — | — |
| 1995-07-12 | $6.45 | $19.05 | 5,937,775 | — | — |
| 1995-07-11 | $6.40 | $18.90 | 3,493,258 | — | — |
| 1995-07-10 | $6.33 | $18.70 | 2,616,130 | — | — |
| 1995-07-07 | $6.31 | $18.64 | 6,216,168 | — | — |
| 1995-07-06 | $6.21 | $18.35 | 9,006,452 | — | — |
| 1995-07-05 | $6.21 | $18.35 | 4,019,534 | — | — |
| 1995-07-03 | $6.16 | $18.19 | 1,222,894 | — | — |
| 1995-06-30 | $6.15 | $18.15 | 3,209,780 | — | — |
| 1995-06-29 | $6.19 | $18.26 | 4,447,929 | — | — |
| 1995-06-28 | $6.16 | $18.18 | 2,093,666 | — | — |
| 1995-06-27 | $6.18 | $18.23 | 2,618,672 | — | — |
| 1995-06-26 | $6.17 | $18.21 | 2,604,689 | — | — |
| 1995-06-23 | $6.19 | $18.26 | 1,761,883 | — | — |
| 1995-06-22 | $6.19 | $18.29 | 2,171,210 | — | — |
| 1995-06-21 | $6.16 | $18.18 | 2,369,517 | — | — |
| 1995-06-20 | $6.22 | $18.38 | 4,908,103 | — | — |
| 1995-06-19 | $6.22 | $18.38 | 6,672,529 | — | — |
| 1995-06-16 | $6.12 | $18.06 | 5,302,175 | — | — |
| 1995-06-15 | $6.10 | $18.00 | 3,355,968 | — | — |
| 1995-06-14 | $6.12 | $18.06 | 3,832,668 | — | — |
| 1995-06-13 | $6.09 | $17.97 | 4,606,829 | — | — |
| 1995-06-12 | $6.11 | $18.03 | 7,198,806 | — | — |
| 1995-06-09 | $6.07 | $17.91 | 3,345,798 | — | — |
| 1995-06-08 | $6.08 | $17.94 | 2,239,854 | — | — |
| 1995-06-07 | $6.10 | $18.00 | 4,158,095 | — | — |
| 1995-06-06 | $6.18 | $18.23 | 6,479,306 | — | — |
| 1995-06-05 | $6.10 | $18.00 | 3,450,037 | — | — |
| 1995-06-02 | $5.93 | $17.51 | 5,022,511 | — | — |
| 1995-06-01 | $6.10 | $18.00 | 4,235,638 | — | — |
| 1995-05-31 | $5.97 | $17.62 | 2,501,722 | — | — |
| 1995-05-30 | $5.93 | $17.51 | 2,735,622 | — | — |
| 1995-05-26 | $5.88 | $17.36 | 3,714,446 | — | — |
| 1995-05-25 | $5.93 | $17.51 | 5,011,070 | — | — |
| 1995-05-24 | $6.02 | $17.77 | 8,899,671 | — | — |
| 1995-05-23 | $5.90 | $17.42 | 4,086,908 | — | — |
| 1995-05-22 | $5.86 | $17.31 | 6,741,174 | — | — |
| 1995-05-19 | $5.73 | $16.93 | 4,311,910 | — | — |
| 1995-05-18 | $5.78 | $17.07 | 6,178,032 | — | — |
| 1995-05-17 | $5.85 | $17.28 | 4,432,674 | — | — |
| 1995-05-16 | $5.95 | $17.57 | 3,231,390 | — | — |
| 1995-05-15 | $5.90 | $17.42 | 3,526,309 | — | — |
| 1995-05-12 | $5.92 | $17.36 | 4,969,121 | — | — |
| 1995-05-11 | $6.01 | $17.62 | 3,404,274 | — | — |
| 1995-05-10 | $5.86 | $17.19 | 3,144,949 | — | — |
| 1995-05-09 | $5.89 | $17.28 | 4,842,001 | — | — |
| 1995-05-08 | $5.74 | $16.84 | 4,571,235 | — | — |
| 1995-05-05 | $5.80 | $17.02 | 2,155,955 | — | — |
| 1995-05-04 | $5.86 | $17.19 | 4,113,603 | — | — |
| 1995-05-03 | $5.88 | $17.25 | 4,369,114 | — | — |
| 1995-05-02 | $5.86 | $17.19 | 2,786,470 | — | — |
| 1995-05-01 | $5.82 | $17.07 | 3,443,681 | — | — |
| 1995-04-28 | $5.75 | $16.87 | 2,939,014 | — | — |
| 1995-04-27 | $5.83 | $17.10 | 3,311,476 | — | — |
| 1995-04-26 | $5.83 | $17.10 | 3,772,922 | — | — |
| 1995-04-25 | $5.78 | $16.96 | 9,143,742 | — | — |
| 1995-04-24 | $5.82 | $17.07 | 7,079,313 | — | — |
| 1995-04-21 | $5.72 | $16.79 | 9,504,762 | — | — |
| 1995-04-20 | $5.60 | $16.41 | 3,316,561 | — | — |
| 1995-04-19 | $5.51 | $16.15 | 2,260,194 | — | — |
| 1995-04-18 | $5.50 | $16.12 | 2,992,405 | — | — |
| 1995-04-17 | $5.58 | $16.35 | 3,377,578 | — | — |
| 1995-04-13 | $5.51 | $16.15 | 7,628,471 | — | — |
| 1995-04-12 | $5.42 | $15.89 | 2,525,874 | — | — |
| 1995-04-11 | $5.33 | $15.63 | 3,425,884 | — | — |
| 1995-04-10 | $5.32 | $15.60 | 4,558,523 | — | — |
| 1995-04-07 | $5.44 | $15.95 | 1,991,970 | — | — |
| 1995-04-06 | $5.46 | $16.01 | 2,958,082 | — | — |
| 1995-04-05 | $5.43 | $15.92 | 1,642,390 | — | — |
| 1995-04-04 | $5.46 | $16.01 | 3,361,053 | — | — |
| 1995-04-03 | $5.47 | $16.04 | 5,019,969 | — | — |
| 1995-03-31 | $5.44 | $15.95 | 4,036,060 | — | — |
| 1995-03-30 | $5.43 | $15.92 | 3,308,934 | — | — |
| 1995-03-29 | $5.43 | $15.92 | 7,306,858 | — | — |
| 1995-03-28 | $5.33 | $15.63 | 2,356,805 | — | — |
| 1995-03-27 | $5.34 | $15.66 | 2,425,450 | — | — |
| 1995-03-24 | $5.31 | $15.58 | 4,085,637 | — | — |
| 1995-03-23 | $5.22 | $15.32 | 1,862,308 | — | — |
| 1995-03-22 | $5.18 | $15.20 | 2,778,843 | — | — |
| 1995-03-21 | $5.11 | $15.00 | 4,997,087 | — | — |
| 1995-03-20 | $5.12 | $15.03 | 5,745,824 | — | — |
| 1995-03-17 | $5.21 | $15.29 | 4,105,976 | — | — |
| 1995-03-16 | $5.21 | $15.29 | 2,598,333 | — | — |
| 1995-03-15 | $5.20 | $15.26 | 1,881,376 | — | — |
| 1995-03-14 | $5.21 | $15.29 | 4,008,094 | — | — |
| 1995-03-13 | $5.22 | $15.32 | 1,572,474 | — | — |
| 1995-03-10 | $5.20 | $15.26 | 2,641,554 | — | — |
| 1995-03-09 | $5.16 | $15.14 | 2,897,065 | — | — |
| 1995-03-08 | $5.18 | $15.20 | 2,457,230 | — | — |
| 1995-03-07 | $5.19 | $15.23 | 4,102,162 | — | — |
| 1995-03-06 | $5.26 | $15.43 | 2,612,316 | — | — |
| 1995-03-03 | $5.19 | $15.23 | 2,646,638 | — | — |
| 1995-03-02 | $5.23 | $15.34 | 1,079,249 | — | — |
| 1995-03-01 | $5.24 | $15.37 | 2,577,994 | — | — |
| 1995-02-28 | $5.22 | $15.32 | 2,804,267 | — | — |
| 1995-02-27 | $5.19 | $15.23 | 3,635,632 | — | — |
| 1995-02-24 | $5.20 | $15.26 | 4,623,354 | — | — |
| 1995-02-23 | $5.20 | $15.26 | 3,339,442 | — | — |
| 1995-02-22 | $5.18 | $15.20 | 4,646,236 | — | — |
| 1995-02-21 | $5.17 | $15.17 | 7,568,725 | — | — |
| 1995-02-17 | $5.12 | $15.03 | 4,332,250 | — | — |
| 1995-02-16 | $5.25 | $15.29 | 5,197,937 | — | — |
| 1995-02-15 | $5.28 | $15.37 | 5,379,718 | — | — |
| 1995-02-14 | $5.19 | $15.11 | 4,564,879 | — | — |
| 1995-02-13 | $5.17 | $15.06 | 3,928,008 | — | — |
| 1995-02-10 | $5.12 | $14.91 | 1,712,306 | — | — |
| 1995-02-09 | $5.10 | $14.86 | 2,828,420 | — | — |
| 1995-02-08 | $5.09 | $14.83 | 2,834,776 | — | — |
| 1995-02-07 | $5.11 | $14.89 | 3,134,779 | — | — |
| 1995-02-06 | $5.12 | $14.91 | 3,218,678 | — | — |
| 1995-02-03 | $5.10 | $14.86 | 2,536,044 | — | — |
| 1995-02-02 | $5.05 | $14.71 | 2,956,811 | — | — |
| 1995-02-01 | $5.01 | $14.60 | 2,897,065 | — | — |
| 1995-01-31 | $5.05 | $14.71 | 4,450,471 | — | — |
| 1995-01-30 | $5.00 | $14.54 | 3,919,110 | — | — |
| 1995-01-27 | $5.11 | $14.89 | 3,456,393 | — | — |
| 1995-01-26 | $5.14 | $14.97 | 4,093,264 | — | — |
| 1995-01-25 | $5.06 | $14.74 | 1,702,137 | — | — |
| 1995-01-24 | $5.03 | $14.66 | 2,061,886 | — | — |
| 1995-01-23 | $5.04 | $14.69 | 2,876,726 | — | — |
| 1995-01-20 | $5.04 | $14.69 | 3,414,443 | — | — |
| 1995-01-19 | $5.02 | $14.63 | 1,866,122 | — | — |
| 1995-01-18 | $5.06 | $14.74 | 2,328,838 | — | — |
| 1995-01-17 | $5.03 | $14.66 | 3,026,727 | — | — |
| 1995-01-16 | $5.07 | $14.77 | 5,556,415 | — | — |
| 1995-01-13 | $5.02 | $14.63 | 3,743,684 | — | — |
| 1995-01-12 | $5.01 | $14.57 | 2,323,754 | — | — |
| 1995-01-11 | $5.02 | $14.63 | 3,669,954 | — | — |
| 1995-01-10 | $5.04 | $14.69 | 4,384,369 | — | — |
| 1995-01-09 | $5.01 | $14.60 | 3,061,050 | — | — |
| 1995-01-06 | $5.00 | $14.54 | 3,125,881 | — | — |
| 1995-01-05 | $4.94 | $14.37 | 1,800,019 | — | — |
| 1995-01-04 | $4.97 | $14.46 | 3,249,187 | — | — |
| 1995-01-03 | $4.95 | $14.40 | 3,924,194 | — | — |