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
- 1995-04-19 to 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $7.88 | $7.88 | 14,700 |
| 1995-12-28 | $8.00 | $8.00 | 11,500 |
| 1995-12-27 | $7.63 | $7.63 | 10,700 |
| 1995-12-26 | $8.00 | $8.00 | 27,400 |
| 1995-12-22 | $7.75 | $7.75 | 15,100 |
| 1995-12-21 | $7.13 | $7.12 | 13,400 |
| 1995-12-20 | $7.25 | $7.25 | 21,000 |
| 1995-12-19 | $6.75 | $6.75 | 20,600 |
| 1995-12-18 | $6.50 | $6.50 | 38,000 |
| 1995-12-15 | $6.75 | $6.75 | 27,300 |
| 1995-12-14 | $6.63 | $6.63 | 29,600 |
| 1995-12-13 | $7.00 | $7.00 | 30,500 |
| 1995-12-12 | $6.69 | $6.69 | 30,000 |
| 1995-12-11 | $6.75 | $6.75 | 20,400 |
| 1995-12-08 | $6.75 | $6.75 | 18,400 |
| 1995-12-07 | $7.25 | $7.25 | 32,000 |
| 1995-12-06 | $7.63 | $7.63 | 28,400 |
| 1995-12-05 | $7.13 | $7.12 | 19,600 |
| 1995-12-04 | $7.13 | $7.12 | 10,600 |
| 1995-12-01 | $7.00 | $7.00 | 13,400 |
| 1995-11-30 | $7.00 | $7.00 | 15,900 |
| 1995-11-29 | $7.50 | $7.50 | 8,200 |
| 1995-11-28 | $7.50 | $7.50 | 24,700 |
| 1995-11-27 | $7.25 | $7.25 | 15,400 |
| 1995-11-24 | $7.63 | $7.63 | 2,300 |
| 1995-11-22 | $7.38 | $7.38 | 5,700 |
| 1995-11-21 | $7.75 | $7.75 | 27,500 |
| 1995-11-20 | $8.13 | $8.12 | 44,000 |
| 1995-11-17 | $8.25 | $8.25 | 19,200 |
| 1995-11-16 | $7.94 | $7.94 | 2,000 |
| 1995-11-15 | $8.00 | $8.00 | 12,600 |
| 1995-11-14 | $8.50 | $8.50 | 22,500 |
| 1995-11-13 | $8.25 | $8.25 | 17,500 |
| 1995-11-10 | $8.00 | $8.00 | 18,300 |
| 1995-11-09 | $7.63 | $7.63 | 16,700 |
| 1995-11-08 | $7.38 | $7.38 | 11,900 |
| 1995-11-07 | $7.50 | $7.50 | 36,900 |
| 1995-11-06 | $7.75 | $7.75 | 18,200 |
| 1995-11-03 | $7.50 | $7.50 | 30,800 |
| 1995-11-02 | $7.56 | $7.56 | 23,100 |
| 1995-11-01 | $8.00 | $8.00 | 16,200 |
| 1995-10-31 | $8.00 | $8.00 | 34,000 |
| 1995-10-30 | $7.88 | $7.88 | 28,600 |
| 1995-10-27 | $7.63 | $7.63 | 11,800 |
| 1995-10-26 | $7.63 | $7.63 | 37,700 |
| 1995-10-25 | $7.88 | $7.88 | 31,700 |
| 1995-10-24 | $7.75 | $7.75 | 15,800 |
| 1995-10-23 | $8.50 | $8.50 | 21,900 |
| 1995-10-20 | $8.50 | $8.50 | 3,800 |
| 1995-10-19 | $8.75 | $8.75 | 29,100 |
| 1995-10-18 | $8.75 | $8.75 | 11,300 |
| 1995-10-17 | $8.75 | $8.75 | 17,300 |
| 1995-10-16 | $8.50 | $8.50 | 17,200 |
| 1995-10-13 | $8.50 | $8.50 | 27,200 |
| 1995-10-12 | $8.75 | $8.75 | 29,300 |
| 1995-10-11 | $8.75 | $8.75 | 40,600 |
| 1995-10-10 | $7.50 | $7.50 | 3,100 |
| 1995-10-09 | $7.50 | $7.50 | 42,900 |
| 1995-10-06 | $8.63 | $8.63 | 18,200 |
| 1995-10-05 | $8.75 | $8.75 | 6,000 |
| 1995-10-04 | $8.13 | $8.12 | 14,200 |
| 1995-10-03 | $8.25 | $8.25 | 15,300 |
| 1995-10-02 | $7.75 | $7.75 | 22,900 |
| 1995-09-29 | $8.63 | $8.63 | 24,900 |
| 1995-09-28 | $9.25 | $9.25 | 9,600 |
| 1995-09-27 | $9.00 | $9.00 | 10,100 |
| 1995-09-26 | $8.50 | $8.50 | 36,400 |
| 1995-09-25 | $9.25 | $9.25 | 15,100 |
| 1995-09-22 | $8.53 | $8.53 | 19,000 |
| 1995-09-21 | $8.63 | $8.63 | 12,900 |
| 1995-09-20 | $8.88 | $8.88 | 9,100 |
| 1995-09-19 | $9.00 | $9.00 | 23,700 |
| 1995-09-18 | $9.38 | $9.38 | 22,100 |
| 1995-09-15 | $9.25 | $9.25 | 8,800 |
| 1995-09-14 | $9.50 | $9.50 | 26,500 |
| 1995-09-13 | $9.13 | $9.13 | 13,400 |
| 1995-09-12 | $8.63 | $8.63 | 27,300 |
| 1995-09-11 | $9.00 | $9.00 | 10,000 |
| 1995-09-08 | $8.25 | $8.25 | 43,000 |
| 1995-09-07 | $9.50 | $9.50 | 11,900 |
| 1995-09-06 | $9.00 | $9.00 | 21,700 |
| 1995-09-05 | $9.00 | $9.00 | 9,300 |
| 1995-09-01 | $9.38 | $9.38 | 10,800 |
| 1995-08-31 | $9.50 | $9.50 | 12,600 |
| 1995-08-30 | $9.50 | $9.50 | 9,000 |
| 1995-08-29 | $9.50 | $9.50 | 21,300 |
| 1995-08-28 | $9.38 | $9.38 | 48,400 |
| 1995-08-25 | $9.88 | $9.87 | 28,200 |
| 1995-08-24 | $10.00 | $10.00 | 21,300 |
| 1995-08-23 | $10.25 | $10.25 | 31,200 |
| 1995-08-22 | $10.38 | $10.37 | 101,000 |
| 1995-08-21 | $10.25 | $10.25 | 54,400 |
| 1995-08-18 | $9.75 | $9.75 | 17,800 |
| 1995-08-17 | $10.25 | $10.25 | 26,100 |
| 1995-08-16 | $9.75 | $9.75 | 109,500 |
| 1995-08-15 | $9.50 | $9.50 | 20,800 |
| 1995-08-14 | $9.88 | $9.87 | 34,800 |
| 1995-08-11 | $9.38 | $9.38 | 45,100 |
| 1995-08-10 | $9.38 | $9.38 | 32,100 |
| 1995-08-09 | $10.00 | $10.00 | 37,100 |
| 1995-08-08 | $10.00 | $10.00 | 49,000 |
| 1995-08-07 | $10.50 | $10.50 | 34,400 |
| 1995-08-04 | $10.00 | $10.00 | 45,000 |
| 1995-08-03 | $10.25 | $10.25 | 146,500 |
| 1995-08-02 | $10.75 | $10.75 | 119,700 |
| 1995-08-01 | $11.25 | $11.25 | 209,900 |
| 1995-07-31 | $11.38 | $11.38 | 226,500 |
| 1995-07-28 | $10.00 | $10.00 | 62,100 |
| 1995-07-27 | $9.00 | $9.00 | 87,200 |
| 1995-07-26 | $9.25 | $9.25 | 70,500 |
| 1995-07-25 | $9.25 | $9.25 | 72,400 |
| 1995-07-24 | $9.00 | $9.00 | 50,500 |
| 1995-07-21 | $8.88 | $8.88 | 10,500 |
| 1995-07-20 | $8.75 | $8.75 | 8,300 |
| 1995-07-19 | $8.75 | $8.75 | 47,200 |
| 1995-07-18 | $9.13 | $9.13 | 67,300 |
| 1995-07-17 | $9.25 | $9.25 | 53,300 |
| 1995-07-14 | $9.25 | $9.25 | 32,400 |
| 1995-07-13 | $9.00 | $9.00 | 33,700 |
| 1995-07-12 | $8.63 | $8.63 | 175,300 |
| 1995-07-11 | $8.38 | $8.38 | 49,600 |
| 1995-07-10 | $8.63 | $8.63 | 92,400 |
| 1995-07-07 | $8.88 | $8.88 | 78,200 |
| 1995-07-06 | $8.25 | $8.25 | 34,700 |
| 1995-07-05 | $8.88 | $8.88 | 11,000 |
| 1995-07-03 | $8.88 | $8.88 | 2,300 |
| 1995-06-30 | $8.50 | $8.50 | 23,500 |
| 1995-06-29 | $8.50 | $8.50 | 26,400 |
| 1995-06-28 | $8.00 | $8.00 | 62,000 |
| 1995-06-27 | $9.00 | $9.00 | 86,100 |
| 1995-06-26 | $8.50 | $8.50 | 228,600 |
| 1995-06-23 | $7.88 | $7.88 | 33,200 |
| 1995-06-22 | $7.75 | $7.75 | 165,800 |
| 1995-06-21 | $7.50 | $7.50 | 62,300 |
| 1995-06-20 | $7.63 | $7.63 | 20,900 |
| 1995-06-19 | $7.38 | $7.38 | 13,500 |
| 1995-06-16 | $7.50 | $7.50 | 26,800 |
| 1995-06-15 | $7.63 | $7.63 | 23,100 |
| 1995-06-14 | $7.13 | $7.12 | 12,700 |
| 1995-06-13 | $7.75 | $7.75 | 36,000 |
| 1995-06-12 | $7.25 | $7.25 | 21,400 |
| 1995-06-09 | $7.75 | $7.75 | 8,300 |
| 1995-06-08 | $7.25 | $7.25 | 17,500 |
| 1995-06-07 | $7.88 | $7.88 | 18,300 |
| 1995-06-06 | $7.25 | $7.25 | 27,400 |
| 1995-06-05 | $7.88 | $7.88 | 5,200 |
| 1995-06-02 | $7.25 | $7.25 | 9,900 |
| 1995-06-01 | $7.75 | $7.75 | 12,800 |
| 1995-05-31 | $7.75 | $7.75 | 18,900 |
| 1995-05-30 | $7.25 | $7.25 | 9,500 |
| 1995-05-26 | $7.25 | $7.25 | 22,700 |
| 1995-05-25 | $7.50 | $7.50 | 20,300 |
| 1995-05-24 | $7.25 | $7.25 | 31,000 |
| 1995-05-23 | $7.63 | $7.63 | 95,800 |
| 1995-05-22 | $8.00 | $8.00 | 34,700 |
| 1995-05-19 | $8.00 | $8.00 | 46,700 |
| 1995-05-18 | $8.00 | $8.00 | 28,700 |
| 1995-05-17 | $8.00 | $8.00 | 49,800 |
| 1995-05-16 | $8.38 | $8.38 | 30,700 |
| 1995-05-15 | $8.38 | $8.38 | 39,400 |
| 1995-05-12 | $8.25 | $8.25 | 29,300 |
| 1995-05-11 | $7.63 | $7.63 | 51,700 |
| 1995-05-10 | $7.63 | $7.63 | 143,000 |
| 1995-05-09 | $8.25 | $8.25 | 147,800 |
| 1995-05-08 | $7.25 | $7.25 | 33,900 |
| 1995-05-05 | $7.88 | $7.88 | 20,700 |
| 1995-05-04 | $7.25 | $7.25 | 11,300 |
| 1995-05-03 | $7.25 | $7.25 | 64,000 |
| 1995-05-02 | $7.50 | $7.50 | 80,500 |
| 1995-05-01 | $8.25 | $8.25 | 50,200 |
| 1995-04-28 | $8.25 | $8.25 | 76,400 |
| 1995-04-27 | $8.25 | $8.25 | 95,000 |
| 1995-04-26 | $7.88 | $7.88 | 66,000 |
| 1995-04-25 | $7.25 | $7.25 | 101,800 |
| 1995-04-24 | $7.50 | $7.50 | 77,300 |
| 1995-04-21 | $7.50 | $7.50 | 179,800 |
| 1995-04-20 | $7.75 | $7.75 | 353,700 |
| 1995-04-19 | $7.38 | $7.38 | 364,100 |