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
- 1982-04-26 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 | $8.06 | $10.60 | 600 | — | — |
| 1995-12-28 | $8.06 | $10.60 | 4,800 | — | — |
| 1995-12-27 | $8.19 | $10.76 | 3,200 | — | — |
| 1995-12-26 | $8.09 | $10.64 | 0 | — | — |
| 1995-12-22 | $8.09 | $10.64 | 11,100 | — | — |
| 1995-12-21 | $8.00 | $10.51 | 20,700 | — | — |
| 1995-12-20 | $8.00 | $10.51 | 500 | — | — |
| 1995-12-19 | $8.00 | $10.51 | 0 | — | — |
| 1995-12-18 | $8.00 | $10.51 | 100 | — | — |
| 1995-12-15 | $8.06 | $10.60 | 63,900 | — | — |
| 1995-12-14 | $8.06 | $10.60 | 200 | — | — |
| 1995-12-13 | $7.88 | $10.35 | 700 | — | — |
| 1995-12-12 | $8.06 | $10.60 | 17,800 | — | — |
| 1995-12-11 | $8.13 | $10.68 | 1,600 | — | — |
| 1995-12-08 | $8.25 | $10.84 | 0 | — | — |
| 1995-12-07 | $8.25 | $10.84 | 6,500 | — | — |
| 1995-12-06 | $7.50 | $9.86 | 1,500 | — | — |
| 1995-12-05 | $7.25 | $9.53 | 600 | — | — |
| 1995-12-04 | $7.19 | $9.45 | 3,300 | — | — |
| 1995-12-01 | $7.50 | $9.86 | 1,400 | — | — |
| 1995-11-30 | $7.50 | $9.86 | 2,000 | — | — |
| 1995-11-29 | $7.50 | $9.86 | 500 | — | — |
| 1995-11-28 | $7.75 | $10.19 | 1,600 | — | — |
| 1995-11-27 | $8.38 | $11.01 | 0 | — | — |
| 1995-11-24 | $8.38 | $11.01 | 0 | — | — |
| 1995-11-22 | $8.38 | $11.01 | 0 | — | — |
| 1995-11-21 | $8.38 | $11.01 | 0 | — | — |
| 1995-11-20 | $8.38 | $11.01 | 400 | — | — |
| 1995-11-17 | $8.25 | $10.84 | 2,500 | — | — |
| 1995-11-16 | $8.38 | $11.01 | 200 | — | — |
| 1995-11-15 | $8.38 | $11.01 | 11,200 | — | — |
| 1995-11-14 | $8.25 | $10.84 | 5,100 | — | — |
| 1995-11-13 | $8.19 | $10.76 | 5,400 | — | — |
| 1995-11-10 | $8.13 | $10.68 | 5,500 | — | — |
| 1995-11-09 | $8.44 | $11.09 | 4,500 | — | — |
| 1995-11-08 | $8.75 | $11.50 | 0 | — | — |
| 1995-11-07 | $8.75 | $11.50 | 0 | — | — |
| 1995-11-06 | $8.75 | $11.50 | 1,000 | — | — |
| 1995-11-03 | $8.63 | $11.34 | 300 | — | — |
| 1995-11-02 | $8.63 | $11.34 | 0 | — | — |
| 1995-11-01 | $8.63 | $11.34 | 0 | — | — |
| 1995-10-31 | $8.63 | $11.34 | 200 | — | — |
| 1995-10-30 | $8.50 | $11.17 | 2,100 | — | — |
| 1995-10-27 | $8.63 | $11.34 | 149,900 | — | — |
| 1995-10-26 | $8.63 | $11.34 | 6,200 | — | — |
| 1995-10-25 | $8.63 | $11.34 | 28,400 | — | — |
| 1995-10-24 | $8.56 | $11.25 | 1,000 | — | — |
| 1995-10-23 | $8.75 | $11.50 | 300 | — | — |
| 1995-10-20 | $8.75 | $11.50 | 800 | — | — |
| 1995-10-19 | $8.88 | $11.66 | 100 | — | — |
| 1995-10-18 | $9.00 | $11.83 | 24,100 | — | — |
| 1995-10-17 | $9.00 | $11.83 | 70,800 | — | — |
| 1995-10-16 | $8.75 | $11.50 | 62,000 | — | — |
| 1995-10-13 | $8.50 | $11.17 | 2,500 | — | — |
| 1995-10-12 | $8.50 | $11.17 | 4,500 | — | — |
| 1995-10-11 | $8.56 | $11.25 | 4,400 | — | — |
| 1995-10-10 | $8.44 | $11.09 | 0 | — | — |
| 1995-10-09 | $8.44 | $11.09 | 0 | — | — |
| 1995-10-06 | $8.44 | $11.09 | 2,500 | — | — |
| 1995-10-05 | $8.38 | $11.01 | 6,000 | — | — |
| 1995-10-04 | $8.25 | $10.84 | 17,000 | — | — |
| 1995-10-03 | $8.19 | $10.76 | 6,900 | — | — |
| 1995-10-02 | $8.25 | $10.84 | 26,000 | — | — |
| 1995-09-29 | $8.25 | $10.84 | 20,700 | — | — |
| 1995-09-28 | $8.25 | $10.84 | 0 | — | — |
| 1995-09-27 | $8.25 | $10.84 | 36,500 | — | — |
| 1995-09-26 | $8.50 | $11.00 | 200 | — | — |
| 1995-09-25 | $8.50 | $11.00 | 0 | — | — |
| 1995-09-22 | $8.50 | $11.00 | 0 | — | — |
| 1995-09-21 | $8.50 | $11.00 | 1,000 | — | — |
| 1995-09-20 | $8.38 | $10.84 | 1,300 | — | — |
| 1995-09-19 | $8.44 | $10.92 | 8,300 | — | — |
| 1995-09-18 | $8.50 | $11.00 | 8,700 | — | — |
| 1995-09-15 | $8.69 | $11.24 | 0 | — | — |
| 1995-09-14 | $8.69 | $11.24 | 0 | — | — |
| 1995-09-13 | $8.69 | $11.24 | 39,500 | — | — |
| 1995-09-12 | $9.00 | $11.64 | 53,500 | — | — |
| 1995-09-11 | $8.69 | $11.24 | 0 | — | — |
| 1995-09-08 | $8.69 | $11.24 | 0 | — | — |
| 1995-09-07 | $8.69 | $11.24 | 23,400 | — | — |
| 1995-09-06 | $8.38 | $10.84 | 300 | — | — |
| 1995-09-05 | $8.69 | $11.24 | 0 | — | — |
| 1995-09-01 | $8.69 | $11.24 | 0 | — | — |
| 1995-08-31 | $8.69 | $11.24 | 500 | — | — |
| 1995-08-30 | $8.69 | $11.24 | 1,000 | — | — |
| 1995-08-29 | $8.63 | $11.16 | 0 | — | — |
| 1995-08-28 | $8.63 | $11.16 | 8,000 | — | — |
| 1995-08-25 | $8.75 | $11.32 | 4,800 | — | — |
| 1995-08-24 | $8.75 | $11.32 | 3,100 | — | — |
| 1995-08-23 | $8.75 | $11.32 | 0 | — | — |
| 1995-08-22 | $8.75 | $11.32 | 600 | — | — |
| 1995-08-21 | $8.88 | $11.48 | 300 | — | — |
| 1995-08-18 | $8.75 | $11.32 | 500 | — | — |
| 1995-08-17 | $8.75 | $11.19 | 300 | — | — |
| 1995-08-16 | $8.75 | $11.19 | 500 | — | — |
| 1995-08-15 | $9.06 | $11.58 | 0 | — | — |
| 1995-08-14 | $9.06 | $11.58 | 0 | — | — |
| 1995-08-11 | $9.06 | $11.58 | 0 | — | — |
| 1995-08-10 | $9.06 | $11.58 | 200 | — | — |
| 1995-08-09 | $8.94 | $11.43 | 12,000 | — | — |
| 1995-08-08 | $8.88 | $11.35 | 100 | — | — |
| 1995-08-07 | $8.75 | $11.19 | 0 | — | — |
| 1995-08-04 | $8.75 | $11.19 | 4,000 | — | — |
| 1995-08-03 | $8.94 | $11.43 | 2,300 | — | — |
| 1995-08-02 | $9.00 | $11.51 | 3,300 | — | — |
| 1995-08-01 | $8.81 | $11.27 | 2,200 | — | — |
| 1995-07-31 | $8.56 | $10.95 | 2,000 | — | — |
| 1995-07-28 | $8.63 | $11.03 | 0 | — | — |
| 1995-07-27 | $8.63 | $11.03 | 300 | — | — |
| 1995-07-26 | $8.63 | $10.96 | 8,300 | — | — |
| 1995-07-25 | $9.00 | $11.44 | 1,000 | — | — |
| 1995-07-24 | $9.06 | $11.52 | 4,500 | — | — |
| 1995-07-21 | $9.25 | $11.76 | 0 | — | — |
| 1995-07-20 | $9.25 | $11.76 | 17,000 | — | — |
| 1995-07-19 | $9.38 | $11.91 | 100 | — | — |
| 1995-07-18 | $9.50 | $12.07 | 200 | — | — |
| 1995-07-17 | $9.25 | $11.76 | 1,000 | — | — |
| 1995-07-14 | $9.38 | $11.91 | 100 | — | — |
| 1995-07-13 | $9.25 | $11.76 | 2,700 | — | — |
| 1995-07-12 | $9.50 | $12.07 | 15,500 | — | — |
| 1995-07-11 | $9.38 | $11.91 | 6,000 | — | — |
| 1995-07-10 | $9.25 | $11.76 | 3,400 | — | — |
| 1995-07-07 | $9.31 | $11.84 | 23,600 | — | — |
| 1995-07-06 | $9.31 | $11.84 | 21,500 | — | — |
| 1995-07-05 | $9.31 | $11.84 | 15,700 | — | — |
| 1995-07-03 | $9.38 | $11.91 | 500 | — | — |
| 1995-06-30 | $9.63 | $12.23 | 23,600 | — | — |
| 1995-06-29 | $9.69 | $12.31 | 300 | — | — |
| 1995-06-28 | $9.50 | $12.07 | 2,300 | — | — |
| 1995-06-27 | $9.69 | $12.31 | 0 | — | — |
| 1995-06-26 | $9.69 | $12.31 | 700 | — | — |
| 1995-06-23 | $9.69 | $12.31 | 100 | — | — |
| 1995-06-22 | $9.75 | $12.39 | 300 | — | — |
| 1995-06-21 | $9.63 | $12.23 | 1,100 | — | — |
| 1995-06-20 | $9.50 | $12.07 | 3,000 | — | — |
| 1995-06-19 | $9.25 | $11.76 | 0 | — | — |
| 1995-06-16 | $9.25 | $11.76 | 0 | — | — |
| 1995-06-15 | $9.25 | $11.76 | 0 | — | — |
| 1995-06-14 | $9.25 | $11.76 | 1,000 | — | — |
| 1995-06-13 | $9.50 | $12.07 | 500 | — | — |
| 1995-06-12 | $9.38 | $11.91 | 3,000 | — | — |
| 1995-06-09 | $9.69 | $12.31 | 600 | — | — |
| 1995-06-08 | $9.75 | $12.39 | 100 | — | — |
| 1995-06-07 | $9.75 | $12.39 | 1,200 | — | — |
| 1995-06-06 | $9.69 | $12.31 | 0 | — | — |
| 1995-06-05 | $9.69 | $12.31 | 16,200 | — | — |
| 1995-06-02 | $9.63 | $12.23 | 0 | — | — |
| 1995-06-01 | $9.63 | $12.23 | 0 | — | — |
| 1995-05-31 | $9.63 | $12.23 | 1,500 | — | — |
| 1995-05-30 | $9.56 | $12.15 | 0 | — | — |
| 1995-05-26 | $9.56 | $12.15 | 1,800 | — | — |
| 1995-05-25 | $9.38 | $11.91 | 0 | — | — |
| 1995-05-24 | $9.38 | $11.91 | 1,300 | — | — |
| 1995-05-23 | $9.50 | $12.07 | 3,000 | — | — |
| 1995-05-22 | $9.50 | $12.07 | 2,200 | — | — |
| 1995-05-19 | $9.50 | $12.07 | 0 | — | — |
| 1995-05-18 | $9.50 | $12.07 | 4,000 | — | — |
| 1995-05-17 | $9.75 | $12.39 | 1,600 | — | — |
| 1995-05-16 | $10.06 | $12.79 | 2,200 | — | — |
| 1995-05-15 | $10.00 | $12.71 | 0 | — | — |
| 1995-05-12 | $10.00 | $12.71 | 700 | — | — |
| 1995-05-11 | $10.00 | $12.71 | 300 | — | — |
| 1995-05-10 | $9.81 | $12.47 | 500 | — | — |
| 1995-05-09 | $9.88 | $12.55 | 0 | — | — |
| 1995-05-08 | $9.88 | $12.55 | 0 | — | — |
| 1995-05-05 | $9.88 | $12.55 | 0 | — | — |
| 1995-05-04 | $9.88 | $12.55 | 0 | — | — |
| 1995-05-03 | $9.88 | $12.55 | 2,300 | — | — |
| 1995-05-02 | $9.75 | $12.39 | 300 | — | — |
| 1995-05-01 | $9.38 | $11.91 | 0 | — | — |
| 1995-04-28 | $9.38 | $11.91 | 3,900 | — | — |
| 1995-04-27 | $9.31 | $11.84 | 1,500 | — | — |
| 1995-04-26 | $9.38 | $11.91 | 1,000 | — | — |
| 1995-04-25 | $9.31 | $11.84 | 4,100 | — | — |
| 1995-04-24 | $9.13 | $11.60 | 8,500 | — | — |
| 1995-04-21 | $9.00 | $11.44 | 0 | — | — |
| 1995-04-20 | $9.00 | $11.44 | 0 | — | — |
| 1995-04-19 | $9.00 | $11.44 | 0 | — | — |
| 1995-04-18 | $9.00 | $11.44 | 5,100 | — | — |
| 1995-04-17 | $9.13 | $11.60 | 0 | — | — |
| 1995-04-13 | $9.13 | $11.60 | 0 | — | — |
| 1995-04-12 | $9.13 | $11.60 | 0 | — | — |
| 1995-04-11 | $9.13 | $11.60 | 0 | — | — |
| 1995-04-10 | $9.13 | $11.60 | 2,300 | — | — |
| 1995-04-07 | $9.25 | $11.76 | 1,000 | — | — |
| 1995-04-06 | $9.50 | $12.07 | 0 | — | — |
| 1995-04-05 | $9.50 | $12.07 | 2,000 | — | — |
| 1995-04-04 | $9.50 | $12.07 | 0 | — | — |
| 1995-04-03 | $9.50 | $12.07 | 300 | — | — |
| 1995-03-31 | $9.69 | $12.31 | 1,000 | — | — |
| 1995-03-30 | $9.50 | $12.07 | 0 | — | — |
| 1995-03-29 | $9.50 | $12.07 | 1,000 | — | — |
| 1995-03-28 | $9.50 | $12.07 | 1,200 | — | — |
| 1995-03-27 | $9.38 | $11.91 | 1,000 | — | — |
| 1995-03-24 | $9.44 | $11.99 | 3,300 | — | — |
| 1995-03-23 | $9.44 | $11.99 | 900 | — | — |
| 1995-03-22 | $9.75 | $12.39 | 0 | — | — |
| 1995-03-21 | $9.75 | $12.39 | 17,500 | — | — |
| 1995-03-20 | $9.38 | $11.91 | 800 | — | — |
| 1995-03-17 | $9.31 | $11.84 | 0 | — | — |
| 1995-03-16 | $9.31 | $11.84 | 1,300 | — | — |
| 1995-03-15 | $9.00 | $11.44 | 600 | — | — |
| 1995-03-14 | $8.88 | $11.28 | 2,500 | — | — |
| 1995-03-13 | $9.13 | $11.60 | 2,600 | — | — |
| 1995-03-10 | $8.50 | $10.64 | 200 | — | — |
| 1995-03-09 | $8.44 | $10.56 | 0 | — | — |
| 1995-03-08 | $8.44 | $10.56 | 200 | — | — |
| 1995-03-07 | $8.38 | $10.48 | 0 | — | — |
| 1995-03-06 | $8.38 | $10.48 | 3,100 | — | — |
| 1995-03-03 | $8.13 | $10.17 | 0 | — | — |
| 1995-03-02 | $8.13 | $10.17 | 15,000 | — | — |
| 1995-03-01 | $8.06 | $10.09 | 30,800 | — | — |
| 1995-02-28 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-27 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-24 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-23 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-22 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-21 | $7.63 | $9.54 | 1,000 | — | — |
| 1995-02-17 | $7.44 | $9.31 | 900 | — | — |
| 1995-02-16 | $7.63 | $9.54 | 100 | — | — |
| 1995-02-15 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-14 | $7.63 | $9.54 | 0 | — | — |
| 1995-02-13 | $7.63 | $9.54 | 3,000 | — | — |
| 1995-02-10 | $7.63 | $9.54 | 19,200 | — | — |
| 1995-02-09 | $7.63 | $9.54 | 7,500 | — | — |
| 1995-02-08 | $8.00 | $10.01 | 0 | — | — |
| 1995-02-07 | $8.00 | $10.01 | 0 | — | — |
| 1995-02-06 | $8.00 | $10.01 | 0 | — | — |
| 1995-02-03 | $8.00 | $10.01 | 10,300 | — | — |
| 1995-02-02 | $7.63 | $9.54 | 2,000 | — | — |
| 1995-02-01 | $7.38 | $9.23 | 300 | — | — |
| 1995-01-31 | $7.25 | $9.07 | 0 | — | — |
| 1995-01-30 | $7.25 | $9.07 | 0 | — | — |
| 1995-01-27 | $7.25 | $9.07 | 0 | — | — |
| 1995-01-26 | $7.25 | $9.07 | 0 | — | — |
| 1995-01-25 | $7.25 | $9.07 | 0 | — | — |
| 1995-01-24 | $7.25 | $9.07 | 300 | — | — |
| 1995-01-23 | $7.38 | $9.23 | 0 | — | — |
| 1995-01-20 | $7.38 | $9.23 | 0 | — | — |
| 1995-01-19 | $7.38 | $9.23 | 2,500 | — | — |
| 1995-01-18 | $7.50 | $9.39 | 0 | — | — |
| 1995-01-17 | $7.50 | $9.39 | 2,800 | — | — |
| 1995-01-16 | $7.63 | $9.54 | 100 | — | — |
| 1995-01-13 | $7.88 | $9.86 | 1,000 | — | — |
| 1995-01-12 | $8.13 | $10.17 | 1,200 | — | — |
| 1995-01-11 | $8.00 | $10.01 | 7,500 | — | — |
| 1995-01-10 | $8.13 | $10.17 | 3,400 | — | — |
| 1995-01-09 | $8.25 | $10.33 | 300 | — | — |
| 1995-01-06 | $8.50 | $10.64 | 0 | — | — |
| 1995-01-05 | $8.50 | $10.64 | 500 | — | — |
| 1995-01-04 | $8.31 | $10.40 | 1,100 | — | — |
| 1995-01-03 | $8.50 | $10.64 | 2,700 | — | — |