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
- 1980-03-17 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 | $8.88 | $13.30 | 428,800 | — | — |
| 1995-12-28 | $9.00 | $13.48 | 342,000 | — | — |
| 1995-12-27 | $9.38 | $14.04 | 304,800 | — | — |
| 1995-12-26 | $9.38 | $14.04 | 26,400 | — | — |
| 1995-12-22 | $9.38 | $14.04 | 31,200 | — | — |
| 1995-12-21 | $9.44 | $14.14 | 64,400 | — | — |
| 1995-12-20 | $9.44 | $14.14 | 102,400 | — | — |
| 1995-12-19 | $9.50 | $14.23 | 52,000 | — | — |
| 1995-12-18 | $9.38 | $14.04 | 20,000 | — | — |
| 1995-12-15 | $9.44 | $14.14 | 29,600 | — | — |
| 1995-12-14 | $9.47 | $14.18 | 46,800 | — | — |
| 1995-12-13 | $9.44 | $14.14 | 30,400 | — | — |
| 1995-12-12 | $9.44 | $14.14 | 16,400 | — | — |
| 1995-12-11 | $9.47 | $14.18 | 2,000 | — | — |
| 1995-12-08 | $9.56 | $14.33 | 257,600 | — | — |
| 1995-12-07 | $9.53 | $14.28 | 110,000 | — | — |
| 1995-12-06 | $9.47 | $14.18 | 46,000 | — | — |
| 1995-12-05 | $9.50 | $14.23 | 352,800 | — | — |
| 1995-12-04 | $9.38 | $14.04 | 11,200 | — | — |
| 1995-12-01 | $9.38 | $14.04 | 30,000 | — | — |
| 1995-11-30 | $9.50 | $14.23 | 141,200 | — | — |
| 1995-11-29 | $9.56 | $14.33 | 203,600 | — | — |
| 1995-11-28 | $9.44 | $14.14 | 58,800 | — | — |
| 1995-11-27 | $9.50 | $14.23 | 76,000 | — | — |
| 1995-11-24 | $9.38 | $14.04 | 20,400 | — | — |
| 1995-11-22 | $9.44 | $14.14 | 37,200 | — | — |
| 1995-11-21 | $9.47 | $14.18 | 22,400 | — | — |
| 1995-11-20 | $9.38 | $14.04 | 18,400 | — | — |
| 1995-11-17 | $9.50 | $14.23 | 250,800 | — | — |
| 1995-11-16 | $9.38 | $14.04 | 44,800 | — | — |
| 1995-11-15 | $9.41 | $14.09 | 63,600 | — | — |
| 1995-11-14 | $9.38 | $14.04 | 12,400 | — | — |
| 1995-11-13 | $9.41 | $14.09 | 10,800 | — | — |
| 1995-11-10 | $9.38 | $13.94 | 8,800 | — | — |
| 1995-11-09 | $9.44 | $14.03 | 18,000 | — | — |
| 1995-11-08 | $9.44 | $14.03 | 251,600 | — | — |
| 1995-11-07 | $9.38 | $13.94 | 193,600 | — | — |
| 1995-11-06 | $9.38 | $13.94 | 56,400 | — | — |
| 1995-11-03 | $9.40 | $13.97 | 61,200 | — | — |
| 1995-11-02 | $9.47 | $14.08 | 142,400 | — | — |
| 1995-11-01 | $9.50 | $14.13 | 477,600 | — | — |
| 1995-10-31 | $9.31 | $13.85 | 542,000 | — | — |
| 1995-10-30 | $9.03 | $13.43 | 226,000 | — | — |
| 1995-10-27 | $9.00 | $13.38 | 273,600 | — | — |
| 1995-10-26 | $9.02 | $13.41 | 158,800 | — | — |
| 1995-10-25 | $9.13 | $13.57 | 15,200 | — | — |
| 1995-10-24 | $9.06 | $13.47 | 1,600 | — | — |
| 1995-10-23 | $9.00 | $13.38 | 2,000 | — | — |
| 1995-10-20 | $9.06 | $13.47 | 8,400 | — | — |
| 1995-10-19 | $9.03 | $13.43 | 8,000 | — | — |
| 1995-10-18 | $9.13 | $13.57 | 17,600 | — | — |
| 1995-10-17 | $9.00 | $13.38 | 14,000 | — | — |
| 1995-10-16 | $9.03 | $13.43 | 56,400 | — | — |
| 1995-10-13 | $9.19 | $13.66 | 4,000 | — | — |
| 1995-10-12 | $9.09 | $13.52 | 8,400 | — | — |
| 1995-10-11 | $9.06 | $13.47 | 82,000 | — | — |
| 1995-10-10 | $8.94 | $13.29 | 29,600 | — | — |
| 1995-10-09 | $9.19 | $13.66 | 52,400 | — | — |
| 1995-10-06 | $9.19 | $13.66 | 90,000 | — | — |
| 1995-10-05 | $9.06 | $13.47 | 30,000 | — | — |
| 1995-10-04 | $9.19 | $13.66 | 190,000 | — | — |
| 1995-10-03 | $9.13 | $13.57 | 112,400 | — | — |
| 1995-10-02 | $9.00 | $13.38 | 104,000 | — | — |
| 1995-09-29 | $9.13 | $13.57 | 129,600 | — | — |
| 1995-09-28 | $9.00 | $13.38 | 292,800 | — | — |
| 1995-09-27 | $9.06 | $13.47 | 222,400 | — | — |
| 1995-09-26 | $9.09 | $13.52 | 6,000 | — | — |
| 1995-09-25 | $9.06 | $13.47 | 22,400 | — | — |
| 1995-09-22 | $9.09 | $13.52 | 70,400 | — | — |
| 1995-09-21 | $9.09 | $13.52 | 61,200 | — | — |
| 1995-09-20 | $9.19 | $13.66 | 158,800 | — | — |
| 1995-09-19 | $9.25 | $13.75 | 70,800 | — | — |
| 1995-09-18 | $9.19 | $13.66 | 209,200 | — | — |
| 1995-09-15 | $8.94 | $13.29 | 71,200 | — | — |
| 1995-09-14 | $9.00 | $13.38 | 480,400 | — | — |
| 1995-09-13 | $8.63 | $12.82 | 380,400 | — | — |
| 1995-09-12 | $8.55 | $12.71 | 176,000 | — | — |
| 1995-09-11 | $8.59 | $12.78 | 45,600 | — | — |
| 1995-09-08 | $8.56 | $12.73 | 152,000 | — | — |
| 1995-09-07 | $8.53 | $12.68 | 317,600 | — | — |
| 1995-09-06 | $8.63 | $12.82 | 8,800 | — | — |
| 1995-09-05 | $8.56 | $12.73 | 36,800 | — | — |
| 1995-09-01 | $8.56 | $12.73 | 1,721,600 | — | — |
| 1995-08-31 | $8.56 | $12.73 | 442,000 | — | — |
| 1995-08-30 | $8.63 | $12.82 | 368,000 | — | — |
| 1995-08-29 | $8.53 | $12.68 | 91,200 | — | — |
| 1995-08-28 | $8.41 | $12.50 | 202,000 | — | — |
| 1995-08-25 | $8.19 | $12.17 | 0 | — | — |
| 1995-08-24 | $8.19 | $12.17 | 87,200 | — | — |
| 1995-08-23 | $8.19 | $12.17 | 414,400 | — | — |
| 1995-08-22 | $8.13 | $12.08 | 53,600 | — | — |
| 1995-08-21 | $8.25 | $12.27 | 44,000 | — | — |
| 1995-08-18 | $8.13 | $12.08 | 21,600 | — | — |
| 1995-08-17 | $8.06 | $11.99 | 11,600 | — | — |
| 1995-08-16 | $8.25 | $12.27 | 10,000 | — | — |
| 1995-08-15 | $8.06 | $11.99 | 17,600 | — | — |
| 1995-08-14 | $8.06 | $11.99 | 31,600 | — | — |
| 1995-08-11 | $8.25 | $12.27 | 74,800 | — | — |
| 1995-08-10 | $8.13 | $11.98 | 22,800 | — | — |
| 1995-08-09 | $7.94 | $11.70 | 400 | — | — |
| 1995-08-08 | $8.03 | $11.84 | 32,000 | — | — |
| 1995-08-07 | $7.88 | $11.61 | 5,600 | — | — |
| 1995-08-04 | $7.94 | $11.70 | 160,800 | — | — |
| 1995-08-03 | $7.88 | $11.61 | 125,200 | — | — |
| 1995-08-02 | $7.88 | $11.61 | 72,800 | — | — |
| 1995-08-01 | $7.81 | $11.52 | 80,400 | — | — |
| 1995-07-31 | $7.75 | $11.42 | 19,600 | — | — |
| 1995-07-28 | $7.78 | $11.47 | 6,400 | — | — |
| 1995-07-27 | $7.75 | $11.42 | 36,000 | — | — |
| 1995-07-26 | $7.77 | $11.45 | 166,800 | — | — |
| 1995-07-25 | $7.75 | $11.42 | 156,800 | — | — |
| 1995-07-24 | $7.81 | $11.52 | 99,200 | — | — |
| 1995-07-21 | $7.88 | $11.61 | 124,000 | — | — |
| 1995-07-20 | $8.13 | $11.98 | 25,200 | — | — |
| 1995-07-19 | $8.19 | $12.07 | 47,200 | — | — |
| 1995-07-18 | $8.25 | $12.16 | 10,000 | — | — |
| 1995-07-17 | $8.44 | $12.44 | 6,000 | — | — |
| 1995-07-14 | $8.28 | $12.21 | 140,000 | — | — |
| 1995-07-13 | $8.28 | $12.21 | 146,000 | — | — |
| 1995-07-12 | $8.44 | $12.44 | 104,800 | — | — |
| 1995-07-11 | $8.31 | $12.25 | 4,400 | — | — |
| 1995-07-10 | $8.31 | $12.25 | 224,000 | — | — |
| 1995-07-07 | $8.31 | $12.25 | 279,600 | — | — |
| 1995-07-06 | $8.25 | $12.16 | 523,600 | — | — |
| 1995-07-05 | $8.22 | $12.11 | 178,800 | — | — |
| 1995-07-03 | $8.19 | $12.07 | 38,400 | — | — |
| 1995-06-30 | $8.25 | $12.16 | 9,600 | — | — |
| 1995-06-29 | $8.13 | $11.98 | 10,800 | — | — |
| 1995-06-28 | $8.23 | $12.14 | 155,200 | — | — |
| 1995-06-27 | $8.22 | $12.11 | 145,600 | — | — |
| 1995-06-26 | $8.19 | $12.07 | 231,600 | — | — |
| 1995-06-23 | $8.25 | $12.16 | 607,200 | — | — |
| 1995-06-22 | $8.13 | $11.98 | 66,400 | — | — |
| 1995-06-21 | $8.19 | $12.07 | 5,200 | — | — |
| 1995-06-20 | $8.19 | $12.07 | 232,000 | — | — |
| 1995-06-19 | $8.19 | $12.07 | 107,600 | — | — |
| 1995-06-16 | $8.06 | $11.88 | 39,200 | — | — |
| 1995-06-15 | $8.00 | $11.79 | 506,800 | — | — |
| 1995-06-14 | $8.00 | $11.79 | 20,400 | — | — |
| 1995-06-13 | $7.94 | $11.70 | 48,800 | — | — |
| 1995-06-12 | $7.94 | $11.70 | 112,400 | — | — |
| 1995-06-09 | $8.06 | $11.88 | 235,200 | — | — |
| 1995-06-08 | $8.13 | $11.98 | 969,600 | — | — |
| 1995-06-07 | $8.00 | $11.79 | 278,800 | — | — |
| 1995-06-06 | $7.88 | $11.61 | 441,600 | — | — |
| 1995-06-05 | $7.31 | $10.78 | 2,800 | — | — |
| 1995-06-02 | $7.31 | $10.78 | 2,400 | — | — |
| 1995-06-01 | $7.34 | $10.83 | 55,200 | — | — |
| 1995-05-31 | $7.31 | $10.78 | 86,800 | — | — |
| 1995-05-30 | $7.31 | $10.78 | 19,200 | — | — |
| 1995-05-26 | $7.31 | $10.78 | 16,800 | — | — |
| 1995-05-25 | $7.31 | $10.78 | 98,800 | — | — |
| 1995-05-24 | $7.30 | $10.76 | 142,800 | — | — |
| 1995-05-23 | $7.25 | $10.69 | 439,600 | — | — |
| 1995-05-22 | $7.13 | $10.50 | 8,000 | — | — |
| 1995-05-19 | $7.19 | $10.59 | 31,200 | — | — |
| 1995-05-18 | $7.31 | $10.78 | 5,200 | — | — |
| 1995-05-17 | $7.38 | $10.87 | 2,400 | — | — |
| 1995-05-16 | $7.31 | $10.78 | 57,200 | — | — |
| 1995-05-15 | $7.38 | $10.87 | 33,200 | — | — |
| 1995-05-12 | $7.25 | $10.69 | 16,000 | — | — |
| 1995-05-11 | $7.25 | $10.69 | 129,600 | — | — |
| 1995-05-10 | $7.38 | $10.87 | 26,800 | — | — |
| 1995-05-09 | $7.31 | $10.78 | 71,600 | — | — |
| 1995-05-08 | $7.25 | $10.58 | 32,400 | — | — |
| 1995-05-05 | $7.34 | $10.72 | 240,000 | — | — |
| 1995-05-04 | $7.13 | $10.40 | 54,800 | — | — |
| 1995-05-03 | $7.06 | $10.31 | 1,600 | — | — |
| 1995-05-02 | $7.25 | $10.58 | 41,600 | — | — |
| 1995-05-01 | $7.25 | $10.58 | 29,600 | — | — |
| 1995-04-28 | $7.28 | $10.63 | 14,000 | — | — |
| 1995-04-27 | $7.38 | $10.77 | 144,000 | — | — |
| 1995-04-26 | $7.25 | $10.58 | 98,800 | — | — |
| 1995-04-25 | $7.38 | $10.77 | 800 | — | — |
| 1995-04-24 | $7.25 | $10.58 | 2,000 | — | — |
| 1995-04-21 | $7.31 | $10.68 | 138,400 | — | — |
| 1995-04-20 | $7.31 | $10.68 | 53,600 | — | — |
| 1995-04-19 | $7.38 | $10.77 | 42,400 | — | — |
| 1995-04-18 | $7.38 | $10.77 | 51,200 | — | — |
| 1995-04-17 | $7.25 | $10.58 | 96,800 | — | — |
| 1995-04-13 | $7.25 | $10.58 | 1,600 | — | — |
| 1995-04-12 | $7.25 | $10.58 | 28,800 | — | — |
| 1995-04-11 | $7.25 | $10.58 | 62,800 | — | — |
| 1995-04-10 | $7.31 | $10.68 | 11,600 | — | — |
| 1995-04-07 | $7.19 | $10.49 | 26,000 | — | — |
| 1995-04-06 | $7.13 | $10.40 | 142,000 | — | — |
| 1995-04-05 | $7.25 | $10.58 | 46,400 | — | — |
| 1995-04-04 | $7.25 | $10.58 | 115,600 | — | — |
| 1995-04-03 | $7.25 | $10.58 | 394,400 | — | — |
| 1995-03-31 | $7.19 | $10.49 | 111,200 | — | — |
| 1995-03-30 | $7.06 | $10.31 | 258,000 | — | — |
| 1995-03-29 | $7.00 | $10.22 | 48,400 | — | — |
| 1995-03-28 | $6.91 | $10.08 | 30,400 | — | — |
| 1995-03-27 | $6.91 | $10.08 | 195,200 | — | — |
| 1995-03-24 | $7.00 | $10.22 | 108,400 | — | — |
| 1995-03-23 | $7.00 | $10.22 | 30,400 | — | — |
| 1995-03-22 | $7.06 | $10.31 | 5,200 | — | — |
| 1995-03-21 | $7.06 | $10.31 | 10,400 | — | — |
| 1995-03-20 | $7.06 | $10.31 | 10,000 | — | — |
| 1995-03-17 | $7.00 | $10.22 | 17,200 | — | — |
| 1995-03-16 | $7.09 | $10.36 | 40,000 | — | — |
| 1995-03-15 | $7.03 | $10.26 | 98,800 | — | — |
| 1995-03-14 | $7.00 | $10.22 | 5,600 | — | — |
| 1995-03-13 | $7.13 | $10.40 | 37,600 | — | — |
| 1995-03-10 | $7.13 | $10.40 | 8,400 | — | — |
| 1995-03-09 | $7.09 | $10.36 | 0 | — | — |
| 1995-03-08 | $7.09 | $10.36 | 29,600 | — | — |
| 1995-03-07 | $7.03 | $10.26 | 110,000 | — | — |
| 1995-03-06 | $6.91 | $10.08 | 20,800 | — | — |
| 1995-03-03 | $6.97 | $10.17 | 12,800 | — | — |
| 1995-03-02 | $6.88 | $10.04 | 1,600 | — | — |
| 1995-03-01 | $7.00 | $10.22 | 8,000 | — | — |
| 1995-02-28 | $7.06 | $10.31 | 1,424,000 | — | — |
| 1995-02-27 | $6.94 | $10.13 | 17,200 | — | — |
| 1995-02-24 | $7.02 | $10.24 | 280,800 | — | — |
| 1995-02-23 | $6.97 | $10.17 | 214,400 | — | — |
| 1995-02-22 | $6.94 | $10.13 | 26,800 | — | — |
| 1995-02-21 | $6.94 | $10.13 | 80,000 | — | — |
| 1995-02-17 | $6.88 | $10.04 | 5,600 | — | — |
| 1995-02-16 | $6.94 | $10.13 | 52,800 | — | — |
| 1995-02-15 | $7.06 | $10.31 | 97,200 | — | — |
| 1995-02-14 | $6.94 | $10.13 | 800 | — | — |
| 1995-02-13 | $6.81 | $9.95 | 33,600 | — | — |
| 1995-02-10 | $6.75 | $9.85 | 66,400 | — | — |
| 1995-02-09 | $6.94 | $10.13 | 98,400 | — | — |
| 1995-02-08 | $6.94 | $10.03 | 43,600 | — | — |
| 1995-02-07 | $7.03 | $10.16 | 178,800 | — | — |
| 1995-02-06 | $6.94 | $10.03 | 84,800 | — | — |
| 1995-02-03 | $7.03 | $10.16 | 31,600 | — | — |
| 1995-02-02 | $6.84 | $9.89 | 96,400 | — | — |
| 1995-02-01 | $6.84 | $9.89 | 220,400 | — | — |
| 1995-01-31 | $7.03 | $10.16 | 122,800 | — | — |
| 1995-01-30 | $6.81 | $9.84 | 143,600 | — | — |
| 1995-01-27 | $6.52 | $9.42 | 68,800 | — | — |
| 1995-01-26 | $6.50 | $9.39 | 54,400 | — | — |
| 1995-01-25 | $6.56 | $9.48 | 6,000 | — | — |
| 1995-01-24 | $6.63 | $9.57 | 26,400 | — | — |
| 1995-01-23 | $6.44 | $9.30 | 51,200 | — | — |
| 1995-01-20 | $6.69 | $9.66 | 25,200 | — | — |
| 1995-01-19 | $6.50 | $9.39 | 58,000 | — | — |
| 1995-01-18 | $6.56 | $9.48 | 53,600 | — | — |
| 1995-01-17 | $6.56 | $9.48 | 54,800 | — | — |
| 1995-01-16 | $6.63 | $9.57 | 80,400 | — | — |
| 1995-01-13 | $6.44 | $9.30 | 10,400 | — | — |
| 1995-01-12 | $6.52 | $9.42 | 18,800 | — | — |
| 1995-01-11 | $6.45 | $9.33 | 76,400 | — | — |
| 1995-01-10 | $6.56 | $9.48 | 144,800 | — | — |
| 1995-01-09 | $6.33 | $9.14 | 226,000 | — | — |
| 1995-01-06 | $6.25 | $9.03 | 142,000 | — | — |
| 1995-01-05 | $6.19 | $8.94 | 110,000 | — | — |
| 1995-01-04 | $6.31 | $9.12 | 70,800 | — | — |
| 1995-01-03 | $6.25 | $9.03 | 31,200 | — | — |