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
- 1973-05-08 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 | $8.13 | $8.86 | 701,200 | — | — |
| 1995-12-28 | $8.03 | $8.76 | 592,400 | — | — |
| 1995-12-27 | $7.97 | $8.69 | 638,000 | — | — |
| 1995-12-26 | $8.06 | $8.79 | 304,400 | — | — |
| 1995-12-22 | $8.00 | $8.72 | 703,200 | — | — |
| 1995-12-21 | $8.03 | $8.76 | 1,479,600 | — | — |
| 1995-12-20 | $7.91 | $8.62 | 2,739,600 | — | — |
| 1995-12-19 | $7.88 | $8.59 | 2,929,200 | — | — |
| 1995-12-18 | $7.78 | $8.49 | 2,320,400 | — | — |
| 1995-12-15 | $7.78 | $8.49 | 2,973,600 | — | — |
| 1995-12-14 | $7.88 | $8.59 | 1,581,200 | — | — |
| 1995-12-13 | $7.88 | $8.59 | 2,249,600 | — | — |
| 1995-12-12 | $7.91 | $8.62 | 2,186,000 | — | — |
| 1995-12-11 | $8.03 | $8.76 | 790,000 | — | — |
| 1995-12-08 | $8.09 | $8.83 | 904,400 | — | — |
| 1995-12-07 | $8.03 | $8.76 | 932,800 | — | — |
| 1995-12-06 | $8.09 | $8.83 | 1,373,600 | — | — |
| 1995-12-05 | $7.91 | $8.62 | 1,178,400 | — | — |
| 1995-12-04 | $8.00 | $8.72 | 3,024,800 | — | — |
| 1995-12-01 | $7.72 | $8.42 | 1,473,600 | — | — |
| 1995-11-30 | $7.69 | $8.38 | 1,253,600 | — | — |
| 1995-11-29 | $7.72 | $8.42 | 864,400 | — | — |
| 1995-11-28 | $7.72 | $8.42 | 1,164,400 | — | — |
| 1995-11-27 | $7.75 | $8.45 | 1,190,800 | — | — |
| 1995-11-24 | $7.78 | $8.49 | 288,400 | — | — |
| 1995-11-22 | $7.78 | $8.49 | 692,000 | — | — |
| 1995-11-21 | $7.88 | $8.59 | 735,200 | — | — |
| 1995-11-20 | $7.81 | $8.52 | 730,000 | — | — |
| 1995-11-17 | $7.84 | $8.55 | 1,219,600 | — | — |
| 1995-11-16 | $7.88 | $8.59 | 1,011,200 | — | — |
| 1995-11-15 | $7.84 | $8.55 | 706,000 | — | — |
| 1995-11-14 | $7.75 | $8.45 | 654,400 | — | — |
| 1995-11-13 | $7.78 | $8.49 | 634,800 | — | — |
| 1995-11-10 | $7.78 | $8.49 | 1,575,200 | — | — |
| 1995-11-09 | $7.72 | $8.42 | 2,670,800 | — | — |
| 1995-11-08 | $7.50 | $8.18 | 2,111,200 | — | — |
| 1995-11-07 | $7.47 | $8.15 | 1,119,600 | — | — |
| 1995-11-06 | $7.50 | $8.18 | 1,604,400 | — | — |
| 1995-11-03 | $7.66 | $8.35 | 3,214,000 | — | — |
| 1995-11-02 | $7.66 | $8.35 | 1,033,200 | — | — |
| 1995-11-01 | $7.59 | $8.28 | 925,200 | — | — |
| 1995-10-31 | $7.59 | $8.28 | 1,514,400 | — | — |
| 1995-10-30 | $7.50 | $8.18 | 1,658,800 | — | — |
| 1995-10-27 | $7.34 | $8.01 | 1,952,000 | — | — |
| 1995-10-26 | $7.41 | $8.08 | 1,557,200 | — | — |
| 1995-10-25 | $7.50 | $8.18 | 1,462,000 | — | — |
| 1995-10-24 | $7.53 | $8.18 | 1,638,800 | — | — |
| 1995-10-23 | $7.53 | $8.18 | 2,059,200 | — | — |
| 1995-10-20 | $7.63 | $8.29 | 4,238,800 | — | — |
| 1995-10-19 | $7.19 | $7.81 | 4,301,600 | — | — |
| 1995-10-18 | $7.00 | $7.61 | 4,026,800 | — | — |
| 1995-10-17 | $6.88 | $7.47 | 3,230,400 | — | — |
| 1995-10-16 | $6.97 | $7.57 | 3,122,400 | — | — |
| 1995-10-13 | $6.97 | $7.57 | 1,959,600 | — | — |
| 1995-10-12 | $6.94 | $7.54 | 2,116,400 | — | — |
| 1995-10-11 | $6.88 | $7.47 | 1,948,400 | — | — |
| 1995-10-10 | $6.81 | $7.40 | 1,310,800 | — | — |
| 1995-10-09 | $6.81 | $7.40 | 638,400 | — | — |
| 1995-10-06 | $6.78 | $7.37 | 2,000,800 | — | — |
| 1995-10-05 | $6.78 | $7.37 | 3,421,200 | — | — |
| 1995-10-04 | $6.84 | $7.44 | 2,400,000 | — | — |
| 1995-10-03 | $6.75 | $7.33 | 1,131,600 | — | — |
| 1995-10-02 | $6.81 | $7.40 | 1,043,600 | — | — |
| 1995-09-29 | $6.81 | $7.40 | 2,411,200 | — | — |
| 1995-09-28 | $6.84 | $7.44 | 2,466,400 | — | — |
| 1995-09-27 | $6.81 | $7.40 | 3,952,800 | — | — |
| 1995-09-26 | $6.97 | $7.57 | 1,763,200 | — | — |
| 1995-09-25 | $7.00 | $7.61 | 962,400 | — | — |
| 1995-09-22 | $6.88 | $7.47 | 1,667,600 | — | — |
| 1995-09-21 | $6.88 | $7.47 | 2,170,400 | — | — |
| 1995-09-20 | $7.00 | $7.61 | 1,698,800 | — | — |
| 1995-09-19 | $7.00 | $7.61 | 3,911,200 | — | — |
| 1995-09-18 | $6.88 | $7.47 | 3,320,000 | — | — |
| 1995-09-15 | $6.88 | $7.47 | 5,220,400 | — | — |
| 1995-09-14 | $6.94 | $7.54 | 5,728,400 | — | — |
| 1995-09-13 | $7.16 | $7.78 | 1,781,600 | — | — |
| 1995-09-12 | $7.19 | $7.81 | 1,019,200 | — | — |
| 1995-09-11 | $7.22 | $7.84 | 1,280,800 | — | — |
| 1995-09-08 | $7.19 | $7.81 | 908,800 | — | — |
| 1995-09-07 | $7.22 | $7.84 | 1,839,600 | — | — |
| 1995-09-06 | $7.22 | $7.84 | 1,261,600 | — | — |
| 1995-09-05 | $7.22 | $7.84 | 702,800 | — | — |
| 1995-09-01 | $7.22 | $7.84 | 566,800 | — | — |
| 1995-08-31 | $7.19 | $7.81 | 1,542,800 | — | — |
| 1995-08-30 | $7.25 | $7.88 | 1,553,600 | — | — |
| 1995-08-29 | $7.22 | $7.84 | 608,000 | — | — |
| 1995-08-28 | $7.22 | $7.84 | 1,326,000 | — | — |
| 1995-08-25 | $7.19 | $7.81 | 1,132,400 | — | — |
| 1995-08-24 | $7.09 | $7.71 | 2,040,400 | — | — |
| 1995-08-23 | $7.22 | $7.84 | 1,852,000 | — | — |
| 1995-08-22 | $7.22 | $7.84 | 2,533,600 | — | — |
| 1995-08-21 | $7.06 | $7.67 | 1,704,800 | — | — |
| 1995-08-18 | $7.06 | $7.67 | 2,402,800 | — | — |
| 1995-08-17 | $6.97 | $7.57 | 3,100,800 | — | — |
| 1995-08-16 | $7.03 | $7.64 | 5,235,600 | — | — |
| 1995-08-15 | $7.06 | $7.67 | 2,837,600 | — | — |
| 1995-08-14 | $7.06 | $7.67 | 1,203,200 | — | — |
| 1995-08-11 | $7.06 | $7.67 | 2,197,600 | — | — |
| 1995-08-10 | $7.19 | $7.81 | 1,540,800 | — | — |
| 1995-08-09 | $7.06 | $7.67 | 2,406,400 | — | — |
| 1995-08-08 | $7.09 | $7.71 | 1,981,600 | — | — |
| 1995-08-07 | $7.13 | $7.74 | 1,707,200 | — | — |
| 1995-08-04 | $7.19 | $7.81 | 3,660,000 | — | — |
| 1995-08-03 | $7.16 | $7.78 | 6,390,800 | — | — |
| 1995-08-02 | $7.47 | $8.12 | 2,650,400 | — | — |
| 1995-08-01 | $7.81 | $8.49 | 1,967,200 | — | — |
| 1995-07-31 | $7.78 | $8.46 | 1,093,200 | — | — |
| 1995-07-28 | $7.66 | $8.32 | 984,800 | — | — |
| 1995-07-27 | $7.59 | $8.25 | 1,280,000 | — | — |
| 1995-07-26 | $7.41 | $8.05 | 2,019,600 | — | — |
| 1995-07-25 | $7.47 | $8.09 | 1,113,200 | — | — |
| 1995-07-24 | $7.34 | $7.95 | 1,295,200 | — | — |
| 1995-07-21 | $7.47 | $8.09 | 1,830,800 | — | — |
| 1995-07-20 | $7.47 | $8.09 | 1,184,400 | — | — |
| 1995-07-19 | $7.44 | $8.05 | 1,219,200 | — | — |
| 1995-07-18 | $7.50 | $8.12 | 2,882,000 | — | — |
| 1995-07-17 | $7.50 | $8.12 | 3,576,400 | — | — |
| 1995-07-14 | $7.41 | $8.02 | 1,233,200 | — | — |
| 1995-07-13 | $7.41 | $8.02 | 1,726,800 | — | — |
| 1995-07-12 | $7.41 | $8.02 | 861,600 | — | — |
| 1995-07-11 | $7.41 | $8.02 | 1,178,800 | — | — |
| 1995-07-10 | $7.44 | $8.05 | 2,593,600 | — | — |
| 1995-07-07 | $7.38 | $7.98 | 2,170,800 | — | — |
| 1995-07-06 | $7.66 | $8.29 | 2,015,600 | — | — |
| 1995-07-05 | $7.47 | $8.09 | 2,116,400 | — | — |
| 1995-07-03 | $7.28 | $7.88 | 395,200 | — | — |
| 1995-06-30 | $7.38 | $7.98 | 1,244,400 | — | — |
| 1995-06-29 | $7.38 | $7.98 | 1,282,800 | — | — |
| 1995-06-28 | $7.44 | $8.05 | 1,650,800 | — | — |
| 1995-06-27 | $7.25 | $7.85 | 1,159,600 | — | — |
| 1995-06-26 | $7.19 | $7.78 | 2,669,200 | — | — |
| 1995-06-23 | $7.13 | $7.71 | 1,134,800 | — | — |
| 1995-06-22 | $7.13 | $7.71 | 1,208,800 | — | — |
| 1995-06-21 | $7.03 | $7.61 | 2,780,400 | — | — |
| 1995-06-20 | $7.09 | $7.68 | 2,019,200 | — | — |
| 1995-06-19 | $7.16 | $7.75 | 1,472,800 | — | — |
| 1995-06-16 | $6.94 | $7.51 | 2,463,600 | — | — |
| 1995-06-15 | $6.94 | $7.51 | 956,000 | — | — |
| 1995-06-14 | $7.06 | $7.65 | 644,400 | — | — |
| 1995-06-13 | $7.06 | $7.65 | 1,174,400 | — | — |
| 1995-06-12 | $6.91 | $7.48 | 972,000 | — | — |
| 1995-06-09 | $6.84 | $7.41 | 658,400 | — | — |
| 1995-06-08 | $6.91 | $7.48 | 791,600 | — | — |
| 1995-06-07 | $7.09 | $7.68 | 1,526,000 | — | — |
| 1995-06-06 | $7.09 | $7.68 | 1,692,000 | — | — |
| 1995-06-05 | $6.94 | $7.51 | 2,492,800 | — | — |
| 1995-06-02 | $6.75 | $7.31 | 1,565,600 | — | — |
| 1995-06-01 | $6.78 | $7.34 | 1,554,000 | — | — |
| 1995-05-31 | $6.78 | $7.34 | 1,938,800 | — | — |
| 1995-05-30 | $6.63 | $7.17 | 2,531,600 | — | — |
| 1995-05-26 | $6.69 | $7.24 | 2,074,800 | — | — |
| 1995-05-25 | $6.81 | $7.38 | 2,159,600 | — | — |
| 1995-05-24 | $6.72 | $7.27 | 2,873,200 | — | — |
| 1995-05-23 | $6.84 | $7.41 | 2,504,000 | — | — |
| 1995-05-22 | $6.88 | $7.44 | 1,937,600 | — | — |
| 1995-05-19 | $6.75 | $7.31 | 4,350,400 | — | — |
| 1995-05-18 | $6.72 | $7.27 | 3,995,200 | — | — |
| 1995-05-17 | $6.88 | $7.44 | 1,020,000 | — | — |
| 1995-05-16 | $6.91 | $7.48 | 943,600 | — | — |
| 1995-05-15 | $6.88 | $7.44 | 1,899,600 | — | — |
| 1995-05-12 | $7.00 | $7.58 | 2,462,000 | — | — |
| 1995-05-11 | $7.06 | $7.65 | 2,280,800 | — | — |
| 1995-05-10 | $7.09 | $7.68 | 1,598,000 | — | — |
| 1995-05-09 | $7.06 | $7.65 | 1,614,000 | — | — |
| 1995-05-08 | $7.09 | $7.68 | 2,051,200 | — | — |
| 1995-05-05 | $7.03 | $7.61 | 1,572,400 | — | — |
| 1995-05-04 | $6.97 | $7.54 | 2,527,200 | — | — |
| 1995-05-03 | $6.88 | $7.44 | 2,954,800 | — | — |
| 1995-05-02 | $6.91 | $7.48 | 2,118,400 | — | — |
| 1995-05-01 | $6.84 | $7.41 | 1,430,800 | — | — |
| 1995-04-28 | $7.00 | $7.58 | 1,310,000 | — | — |
| 1995-04-27 | $6.94 | $7.51 | 2,109,600 | — | — |
| 1995-04-26 | $6.84 | $7.41 | 1,479,600 | — | — |
| 1995-04-25 | $6.97 | $7.54 | 1,514,400 | — | — |
| 1995-04-24 | $6.91 | $7.48 | 1,062,000 | — | — |
| 1995-04-21 | $6.94 | $7.48 | 1,138,000 | — | — |
| 1995-04-20 | $6.84 | $7.38 | 1,541,200 | — | — |
| 1995-04-19 | $6.88 | $7.41 | 1,318,400 | — | — |
| 1995-04-18 | $6.72 | $7.25 | 1,224,800 | — | — |
| 1995-04-17 | $6.78 | $7.31 | 1,877,200 | — | — |
| 1995-04-13 | $6.97 | $7.51 | 864,000 | — | — |
| 1995-04-12 | $6.97 | $7.51 | 998,800 | — | — |
| 1995-04-11 | $6.84 | $7.38 | 940,800 | — | — |
| 1995-04-10 | $6.88 | $7.41 | 1,480,400 | — | — |
| 1995-04-07 | $6.78 | $7.31 | 1,243,200 | — | — |
| 1995-04-06 | $6.69 | $7.21 | 1,054,000 | — | — |
| 1995-04-05 | $6.78 | $7.31 | 1,070,800 | — | — |
| 1995-04-04 | $6.78 | $7.31 | 774,800 | — | — |
| 1995-04-03 | $6.69 | $7.21 | 1,084,400 | — | — |
| 1995-03-31 | $6.63 | $7.14 | 1,318,000 | — | — |
| 1995-03-30 | $6.66 | $7.18 | 1,125,600 | — | — |
| 1995-03-29 | $6.66 | $7.18 | 1,271,600 | — | — |
| 1995-03-28 | $6.72 | $7.25 | 717,200 | — | — |
| 1995-03-27 | $6.66 | $7.18 | 1,649,600 | — | — |
| 1995-03-24 | $6.75 | $7.28 | 2,670,000 | — | — |
| 1995-03-23 | $6.69 | $7.21 | 2,210,400 | — | — |
| 1995-03-22 | $6.69 | $7.21 | 2,491,600 | — | — |
| 1995-03-21 | $6.72 | $7.25 | 6,700,800 | — | — |
| 1995-03-20 | $6.91 | $7.45 | 2,981,200 | — | — |
| 1995-03-17 | $6.78 | $7.31 | 2,584,400 | — | — |
| 1995-03-16 | $6.69 | $7.21 | 3,178,000 | — | — |
| 1995-03-15 | $6.69 | $7.21 | 4,054,000 | — | — |
| 1995-03-14 | $6.81 | $7.35 | 2,144,400 | — | — |
| 1995-03-13 | $6.75 | $7.28 | 2,128,800 | — | — |
| 1995-03-10 | $6.94 | $7.48 | 1,658,000 | — | — |
| 1995-03-09 | $7.00 | $7.55 | 782,800 | — | — |
| 1995-03-08 | $7.00 | $7.55 | 4,276,000 | — | — |
| 1995-03-07 | $7.09 | $7.65 | 621,200 | — | — |
| 1995-03-06 | $7.13 | $7.68 | 900,000 | — | — |
| 1995-03-03 | $7.16 | $7.72 | 865,200 | — | — |
| 1995-03-02 | $7.09 | $7.65 | 632,800 | — | — |
| 1995-03-01 | $7.13 | $7.68 | 1,413,200 | — | — |
| 1995-02-28 | $7.09 | $7.65 | 1,255,600 | — | — |
| 1995-02-27 | $7.00 | $7.55 | 1,229,600 | — | — |
| 1995-02-24 | $7.16 | $7.72 | 1,070,800 | — | — |
| 1995-02-23 | $7.09 | $7.65 | 2,688,000 | — | — |
| 1995-02-22 | $7.03 | $7.58 | 5,512,000 | — | — |
| 1995-02-21 | $6.91 | $7.45 | 841,600 | — | — |
| 1995-02-17 | $6.81 | $7.35 | 1,588,400 | — | — |
| 1995-02-16 | $6.81 | $7.35 | 2,453,600 | — | — |
| 1995-02-15 | $6.88 | $7.41 | 868,000 | — | — |
| 1995-02-14 | $6.94 | $7.48 | 1,162,000 | — | — |
| 1995-02-13 | $7.00 | $7.55 | 544,800 | — | — |
| 1995-02-10 | $6.97 | $7.51 | 1,106,400 | — | — |
| 1995-02-09 | $6.97 | $7.51 | 2,075,600 | — | — |
| 1995-02-08 | $7.09 | $7.65 | 1,752,400 | — | — |
| 1995-02-07 | $7.03 | $7.58 | 472,000 | — | — |
| 1995-02-06 | $7.00 | $7.55 | 1,226,000 | — | — |
| 1995-02-03 | $6.94 | $7.48 | 1,726,800 | — | — |
| 1995-02-02 | $6.75 | $7.28 | 692,800 | — | — |
| 1995-02-01 | $6.81 | $7.35 | 2,002,800 | — | — |
| 1995-01-31 | $6.78 | $7.31 | 1,107,600 | — | — |
| 1995-01-30 | $6.63 | $7.14 | 1,205,600 | — | — |
| 1995-01-27 | $6.63 | $7.14 | 2,551,600 | — | — |
| 1995-01-26 | $6.63 | $7.14 | 932,400 | — | — |
| 1995-01-25 | $6.59 | $7.11 | 800,000 | — | — |
| 1995-01-24 | $6.56 | $7.08 | 782,800 | — | — |
| 1995-01-23 | $6.50 | $7.01 | 928,800 | — | — |
| 1995-01-20 | $6.47 | $6.95 | 1,167,600 | — | — |
| 1995-01-19 | $6.50 | $6.98 | 890,000 | — | — |
| 1995-01-18 | $6.53 | $7.01 | 1,216,400 | — | — |
| 1995-01-17 | $6.63 | $7.11 | 943,200 | — | — |
| 1995-01-16 | $6.59 | $7.08 | 739,600 | — | — |
| 1995-01-13 | $6.47 | $6.95 | 1,426,800 | — | — |
| 1995-01-12 | $6.41 | $6.88 | 1,095,200 | — | — |
| 1995-01-11 | $6.38 | $6.85 | 1,214,400 | — | — |
| 1995-01-10 | $6.41 | $6.88 | 1,715,200 | — | — |
| 1995-01-09 | $6.25 | $6.71 | 1,011,200 | — | — |
| 1995-01-06 | $6.34 | $6.81 | 906,800 | — | — |
| 1995-01-05 | $6.41 | $6.88 | 808,000 | — | — |
| 1995-01-04 | $6.44 | $6.91 | 1,120,400 | — | — |
| 1995-01-03 | $6.50 | $6.98 | 1,894,800 | — | — |