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
- 1992-03-25 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 | $5.94 | $5.94 | 196,500 | — | — |
| 1995-12-28 | $5.94 | $5.94 | 94,800 | — | — |
| 1995-12-27 | $6.13 | $6.13 | 162,700 | — | — |
| 1995-12-26 | $5.75 | $5.75 | 69,200 | — | — |
| 1995-12-22 | $5.50 | $5.50 | 59,000 | — | — |
| 1995-12-21 | $5.88 | $5.88 | 43,800 | — | — |
| 1995-12-20 | $5.88 | $5.88 | 87,800 | — | — |
| 1995-12-19 | $5.75 | $5.75 | 42,600 | — | — |
| 1995-12-18 | $5.75 | $5.75 | 42,100 | — | — |
| 1995-12-15 | $5.88 | $5.88 | 28,400 | — | — |
| 1995-12-14 | $5.88 | $5.88 | 67,900 | — | — |
| 1995-12-13 | $6.25 | $6.25 | 42,500 | — | — |
| 1995-12-12 | $6.50 | $6.50 | 71,500 | — | — |
| 1995-12-11 | $6.13 | $6.13 | 52,500 | — | — |
| 1995-12-08 | $6.50 | $6.50 | 24,300 | — | — |
| 1995-12-07 | $6.25 | $6.25 | 50,800 | — | — |
| 1995-12-06 | $6.50 | $6.50 | 45,500 | — | — |
| 1995-12-05 | $6.75 | $6.75 | 40,000 | — | — |
| 1995-12-04 | $6.50 | $6.50 | 19,100 | — | — |
| 1995-12-01 | $6.63 | $6.63 | 25,700 | — | — |
| 1995-11-30 | $6.88 | $6.88 | 28,500 | — | — |
| 1995-11-29 | $7.25 | $7.25 | 32,300 | — | — |
| 1995-11-28 | $7.25 | $7.25 | 29,700 | — | — |
| 1995-11-27 | $6.88 | $6.88 | 77,000 | — | — |
| 1995-11-24 | $6.50 | $6.50 | 11,100 | — | — |
| 1995-11-22 | $6.63 | $6.63 | 39,600 | — | — |
| 1995-11-21 | $6.50 | $6.50 | 67,200 | — | — |
| 1995-11-20 | $6.88 | $6.88 | 22,800 | — | — |
| 1995-11-17 | $6.63 | $6.63 | 76,900 | — | — |
| 1995-11-16 | $7.00 | $7.00 | 12,800 | — | — |
| 1995-11-15 | $6.88 | $6.88 | 8,300 | — | — |
| 1995-11-14 | $7.13 | $7.13 | 35,400 | — | — |
| 1995-11-13 | $7.00 | $7.00 | 19,000 | — | — |
| 1995-11-10 | $7.00 | $7.00 | 35,100 | — | — |
| 1995-11-09 | $7.00 | $7.00 | 28,400 | — | — |
| 1995-11-08 | $7.13 | $7.13 | 42,100 | — | — |
| 1995-11-07 | $7.00 | $7.00 | 40,900 | — | — |
| 1995-11-06 | $7.00 | $7.00 | 28,000 | — | — |
| 1995-11-03 | $7.00 | $7.00 | 7,200 | — | — |
| 1995-11-02 | $7.13 | $7.13 | 4,800 | — | — |
| 1995-11-01 | $7.50 | $7.50 | 113,100 | — | — |
| 1995-10-31 | $7.50 | $7.50 | 17,900 | — | — |
| 1995-10-30 | $7.38 | $7.38 | 12,900 | — | — |
| 1995-10-27 | $7.44 | $7.44 | 37,700 | — | — |
| 1995-10-26 | $7.50 | $7.50 | 32,100 | — | — |
| 1995-10-25 | $7.38 | $7.38 | 12,500 | — | — |
| 1995-10-24 | $7.38 | $7.38 | 92,900 | — | — |
| 1995-10-23 | $7.75 | $7.75 | 23,000 | — | — |
| 1995-10-20 | $7.88 | $7.88 | 14,400 | — | — |
| 1995-10-19 | $8.13 | $8.13 | 29,900 | — | — |
| 1995-10-18 | $8.25 | $8.25 | 29,700 | — | — |
| 1995-10-17 | $8.00 | $8.00 | 18,500 | — | — |
| 1995-10-16 | $7.88 | $7.88 | 20,000 | — | — |
| 1995-10-13 | $8.00 | $8.00 | 26,400 | — | — |
| 1995-10-12 | $7.75 | $7.75 | 47,800 | — | — |
| 1995-10-11 | $8.13 | $8.13 | 20,200 | — | — |
| 1995-10-10 | $8.25 | $8.25 | 68,900 | — | — |
| 1995-10-09 | $8.50 | $8.50 | 15,900 | — | — |
| 1995-10-06 | $8.13 | $8.13 | 25,700 | — | — |
| 1995-10-05 | $8.50 | $8.50 | 17,200 | — | — |
| 1995-10-04 | $8.13 | $8.13 | 48,400 | — | — |
| 1995-10-03 | $8.50 | $8.50 | 25,300 | — | — |
| 1995-10-02 | $8.50 | $8.50 | 22,100 | — | — |
| 1995-09-29 | $8.38 | $8.38 | 32,800 | — | — |
| 1995-09-28 | $8.13 | $8.13 | 20,500 | — | — |
| 1995-09-27 | $8.13 | $8.13 | 44,800 | — | — |
| 1995-09-26 | $8.25 | $8.25 | 42,200 | — | — |
| 1995-09-25 | $8.44 | $8.44 | 39,000 | — | — |
| 1995-09-22 | $8.13 | $8.13 | 35,600 | — | — |
| 1995-09-21 | $8.38 | $8.38 | 77,000 | — | — |
| 1995-09-20 | $8.13 | $8.13 | 23,600 | — | — |
| 1995-09-19 | $8.13 | $8.13 | 39,700 | — | — |
| 1995-09-18 | $8.25 | $8.25 | 39,200 | — | — |
| 1995-09-15 | $8.50 | $8.50 | 25,900 | — | — |
| 1995-09-14 | $8.63 | $8.63 | 16,200 | — | — |
| 1995-09-13 | $8.38 | $8.38 | 49,200 | — | — |
| 1995-09-12 | $8.50 | $8.50 | 20,000 | — | — |
| 1995-09-11 | $8.75 | $8.75 | 65,900 | — | — |
| 1995-09-08 | $8.13 | $8.13 | 34,600 | — | — |
| 1995-09-07 | $7.75 | $7.75 | 39,600 | — | — |
| 1995-09-06 | $7.75 | $7.75 | 25,200 | — | — |
| 1995-09-05 | $8.00 | $8.00 | 38,800 | — | — |
| 1995-09-01 | $7.88 | $7.88 | 11,700 | — | — |
| 1995-08-31 | $8.38 | $8.38 | 33,100 | — | — |
| 1995-08-30 | $8.63 | $8.63 | 33,600 | — | — |
| 1995-08-29 | $8.25 | $8.25 | 29,200 | — | — |
| 1995-08-28 | $8.50 | $8.50 | 48,100 | — | — |
| 1995-08-25 | $8.25 | $8.25 | 31,100 | — | — |
| 1995-08-24 | $7.75 | $7.75 | 27,600 | — | — |
| 1995-08-23 | $8.00 | $8.00 | 57,100 | — | — |
| 1995-08-22 | $8.00 | $8.00 | 79,600 | — | — |
| 1995-08-21 | $8.50 | $8.50 | 159,600 | — | — |
| 1995-08-18 | $8.63 | $8.63 | 85,900 | — | — |
| 1995-08-17 | $8.25 | $8.25 | 88,000 | — | — |
| 1995-08-16 | $7.63 | $7.63 | 57,500 | — | — |
| 1995-08-15 | $7.50 | $7.50 | 47,200 | — | — |
| 1995-08-14 | $7.25 | $7.25 | 53,100 | — | — |
| 1995-08-11 | $7.25 | $7.25 | 23,600 | — | — |
| 1995-08-10 | $7.63 | $7.63 | 36,000 | — | — |
| 1995-08-09 | $8.13 | $8.13 | 81,500 | — | — |
| 1995-08-08 | $6.88 | $6.88 | 22,500 | — | — |
| 1995-08-07 | $7.00 | $7.00 | 12,300 | — | — |
| 1995-08-04 | $7.00 | $7.00 | 10,400 | — | — |
| 1995-08-03 | $6.88 | $6.88 | 17,300 | — | — |
| 1995-08-02 | $7.00 | $7.00 | 6,400 | — | — |
| 1995-08-01 | $7.00 | $7.00 | 46,500 | — | — |
| 1995-07-31 | $7.00 | $7.00 | 54,600 | — | — |
| 1995-07-28 | $7.00 | $7.00 | 86,800 | — | — |
| 1995-07-27 | $7.38 | $7.38 | 29,700 | — | — |
| 1995-07-26 | $7.50 | $7.50 | 28,700 | — | — |
| 1995-07-25 | $7.38 | $7.38 | 27,100 | — | — |
| 1995-07-24 | $7.63 | $7.63 | 14,400 | — | — |
| 1995-07-21 | $7.63 | $7.63 | 27,300 | — | — |
| 1995-07-20 | $7.75 | $7.75 | 68,600 | — | — |
| 1995-07-19 | $8.00 | $8.00 | 54,600 | — | — |
| 1995-07-18 | $7.94 | $7.94 | 45,000 | — | — |
| 1995-07-17 | $7.88 | $7.88 | 37,300 | — | — |
| 1995-07-14 | $8.00 | $8.00 | 37,000 | — | — |
| 1995-07-13 | $8.38 | $8.38 | 33,600 | — | — |
| 1995-07-12 | $8.38 | $8.38 | 103,000 | — | — |
| 1995-07-11 | $8.00 | $8.00 | 4,700 | — | — |
| 1995-07-10 | $7.63 | $7.63 | 44,700 | — | — |
| 1995-07-07 | $8.00 | $8.00 | 120,900 | — | — |
| 1995-07-06 | $7.00 | $7.00 | 13,400 | — | — |
| 1995-07-05 | $7.00 | $7.00 | 55,000 | — | — |
| 1995-07-03 | $7.50 | $7.50 | 1,900 | — | — |
| 1995-06-30 | $7.25 | $7.25 | 11,000 | — | — |
| 1995-06-29 | $7.50 | $7.50 | 24,000 | — | — |
| 1995-06-28 | $7.38 | $7.38 | 20,100 | — | — |
| 1995-06-27 | $7.38 | $7.38 | 65,700 | — | — |
| 1995-06-26 | $7.50 | $7.50 | 11,600 | — | — |
| 1995-06-23 | $7.25 | $7.25 | 13,400 | — | — |
| 1995-06-22 | $7.38 | $7.38 | 39,300 | — | — |
| 1995-06-21 | $7.25 | $7.25 | 42,200 | — | — |
| 1995-06-20 | $7.88 | $7.88 | 29,700 | — | — |
| 1995-06-19 | $7.75 | $7.75 | 10,900 | — | — |
| 1995-06-16 | $8.25 | $8.25 | 3,500 | — | — |
| 1995-06-15 | $8.25 | $8.25 | 18,100 | — | — |
| 1995-06-14 | $7.50 | $7.50 | 13,600 | — | — |
| 1995-06-13 | $7.63 | $7.63 | 14,300 | — | — |
| 1995-06-12 | $7.50 | $7.50 | 18,800 | — | — |
| 1995-06-09 | $7.63 | $7.63 | 19,600 | — | — |
| 1995-06-08 | $7.75 | $7.75 | 21,800 | — | — |
| 1995-06-07 | $8.19 | $8.19 | 11,400 | — | — |
| 1995-06-06 | $8.38 | $8.38 | 28,300 | — | — |
| 1995-06-05 | $8.50 | $8.50 | 28,900 | — | — |
| 1995-06-02 | $8.63 | $8.63 | 35,200 | — | — |
| 1995-06-01 | $8.50 | $8.50 | 43,600 | — | — |
| 1995-05-31 | $8.63 | $8.63 | 46,400 | — | — |
| 1995-05-30 | $8.44 | $8.44 | 97,100 | — | — |
| 1995-05-26 | $8.38 | $8.38 | 45,700 | — | — |
| 1995-05-25 | $7.63 | $7.63 | 78,300 | — | — |
| 1995-05-24 | $7.75 | $7.75 | 19,200 | — | — |
| 1995-05-23 | $7.75 | $7.75 | 19,400 | — | — |
| 1995-05-22 | $7.88 | $7.88 | 4,100 | — | — |
| 1995-05-19 | $8.00 | $8.00 | 14,600 | — | — |
| 1995-05-18 | $8.13 | $8.13 | 14,000 | — | — |
| 1995-05-17 | $8.03 | $8.03 | 20,600 | — | — |
| 1995-05-16 | $8.00 | $8.00 | 16,600 | — | — |
| 1995-05-15 | $8.00 | $8.00 | 6,300 | — | — |
| 1995-05-12 | $8.13 | $8.13 | 13,300 | — | — |
| 1995-05-11 | $8.13 | $8.13 | 16,100 | — | — |
| 1995-05-10 | $8.00 | $8.00 | 44,600 | — | — |
| 1995-05-09 | $7.38 | $7.38 | 21,900 | — | — |
| 1995-05-08 | $7.63 | $7.63 | 18,200 | — | — |
| 1995-05-05 | $7.88 | $7.88 | 78,200 | — | — |
| 1995-05-04 | $8.50 | $8.50 | 22,600 | — | — |
| 1995-05-03 | $9.00 | $9.00 | 12,600 | — | — |
| 1995-05-02 | $9.13 | $9.13 | 25,400 | — | — |
| 1995-05-01 | $8.75 | $8.75 | 7,600 | — | — |
| 1995-04-28 | $8.25 | $8.25 | 12,300 | — | — |
| 1995-04-27 | $8.50 | $8.50 | 9,600 | — | — |
| 1995-04-26 | $8.50 | $8.50 | 11,400 | — | — |
| 1995-04-25 | $8.38 | $8.38 | 45,300 | — | — |
| 1995-04-24 | $8.63 | $8.63 | 20,900 | — | — |
| 1995-04-21 | $8.63 | $8.63 | 26,100 | — | — |
| 1995-04-20 | $9.13 | $9.13 | 96,700 | — | — |
| 1995-04-19 | $9.75 | $9.75 | 222,100 | — | — |
| 1995-04-18 | $8.88 | $8.88 | 25,500 | — | — |
| 1995-04-17 | $8.63 | $8.63 | 24,400 | — | — |
| 1995-04-13 | $8.88 | $8.88 | 16,900 | — | — |
| 1995-04-12 | $8.75 | $8.75 | 12,900 | — | — |
| 1995-04-11 | $8.50 | $8.50 | 38,900 | — | — |
| 1995-04-10 | $8.25 | $8.25 | 9,100 | — | — |
| 1995-04-07 | $8.00 | $8.00 | 18,200 | — | — |
| 1995-04-06 | $8.25 | $8.25 | 19,700 | — | — |
| 1995-04-05 | $8.50 | $8.50 | 34,900 | — | — |
| 1995-04-04 | $8.88 | $8.88 | 42,300 | — | — |
| 1995-04-03 | $8.88 | $8.88 | 16,400 | — | — |
| 1995-03-31 | $9.13 | $9.13 | 57,100 | — | — |
| 1995-03-30 | $8.13 | $8.13 | 64,600 | — | — |
| 1995-03-29 | $8.13 | $8.13 | 43,200 | — | — |
| 1995-03-28 | $6.75 | $6.75 | 22,600 | — | — |
| 1995-03-27 | $6.88 | $6.88 | 57,800 | — | — |
| 1995-03-24 | $6.75 | $6.75 | 44,500 | — | — |
| 1995-03-23 | $7.00 | $7.00 | 84,500 | — | — |
| 1995-03-22 | $7.00 | $7.00 | 119,000 | — | — |
| 1995-03-21 | $7.25 | $7.25 | 61,900 | — | — |
| 1995-03-20 | $7.63 | $7.63 | 49,900 | — | — |
| 1995-03-17 | $7.88 | $7.88 | 19,100 | — | — |
| 1995-03-16 | $7.88 | $7.88 | 11,900 | — | — |
| 1995-03-15 | $8.25 | $8.25 | 19,700 | — | — |
| 1995-03-14 | $8.13 | $8.13 | 17,300 | — | — |
| 1995-03-13 | $8.13 | $8.13 | 12,100 | — | — |
| 1995-03-10 | $8.13 | $8.13 | 12,000 | — | — |
| 1995-03-09 | $8.13 | $8.13 | 8,300 | — | — |
| 1995-03-08 | $8.50 | $8.50 | 26,400 | — | — |
| 1995-03-07 | $8.13 | $8.13 | 126,800 | — | — |
| 1995-03-06 | $7.25 | $7.25 | 115,000 | — | — |
| 1995-03-03 | $7.25 | $7.25 | 91,600 | — | — |
| 1995-03-02 | $8.38 | $8.38 | 25,300 | — | — |
| 1995-03-01 | $8.38 | $8.38 | 186,000 | — | — |
| 1995-02-28 | $8.38 | $8.38 | 66,500 | — | — |
| 1995-02-27 | $8.50 | $8.50 | 31,800 | — | — |
| 1995-02-24 | $8.88 | $8.88 | 22,100 | — | — |
| 1995-02-23 | $8.88 | $8.88 | 47,100 | — | — |
| 1995-02-22 | $8.50 | $8.50 | 54,600 | — | — |
| 1995-02-21 | $8.50 | $8.50 | 40,000 | — | — |
| 1995-02-17 | $8.50 | $8.50 | 29,700 | — | — |
| 1995-02-16 | $9.00 | $9.00 | 81,000 | — | — |
| 1995-02-15 | $8.63 | $8.63 | 40,000 | — | — |
| 1995-02-14 | $8.75 | $8.75 | 5,900 | — | — |
| 1995-02-13 | $9.00 | $9.00 | 39,600 | — | — |
| 1995-02-10 | $9.25 | $9.25 | 42,000 | — | — |
| 1995-02-09 | $10.00 | $10.00 | 11,400 | — | — |
| 1995-02-08 | $9.63 | $9.63 | 12,100 | — | — |
| 1995-02-07 | $10.06 | $10.06 | 56,800 | — | — |
| 1995-02-06 | $9.69 | $9.69 | 15,200 | — | — |
| 1995-02-03 | $9.63 | $9.63 | 40,300 | — | — |
| 1995-02-02 | $9.00 | $9.00 | 20,800 | — | — |
| 1995-02-01 | $8.88 | $8.88 | 19,100 | — | — |
| 1995-01-31 | $9.00 | $9.00 | 81,000 | — | — |
| 1995-01-30 | $9.25 | $9.25 | 28,800 | — | — |
| 1995-01-27 | $9.25 | $9.25 | 33,700 | — | — |
| 1995-01-26 | $9.88 | $9.88 | 25,000 | — | — |
| 1995-01-25 | $9.88 | $9.88 | 6,400 | — | — |
| 1995-01-24 | $9.75 | $9.75 | 34,100 | — | — |
| 1995-01-23 | $10.00 | $10.00 | 28,600 | — | — |
| 1995-01-20 | $10.00 | $10.00 | 9,300 | — | — |
| 1995-01-19 | $10.00 | $10.00 | 98,100 | — | — |
| 1995-01-18 | $9.75 | $9.75 | 10,300 | — | — |
| 1995-01-17 | $9.50 | $9.50 | 23,200 | — | — |
| 1995-01-16 | $9.63 | $9.63 | 53,900 | — | — |
| 1995-01-13 | $10.00 | $10.00 | 26,900 | — | — |
| 1995-01-12 | $10.13 | $10.13 | 17,300 | — | — |
| 1995-01-11 | $10.38 | $10.38 | 73,800 | — | — |
| 1995-01-10 | $9.75 | $9.75 | 41,900 | — | — |
| 1995-01-09 | $10.13 | $10.13 | 26,000 | — | — |
| 1995-01-06 | $10.38 | $10.38 | 10,900 | — | — |
| 1995-01-05 | $10.50 | $10.50 | 46,400 | — | — |
| 1995-01-04 | $10.25 | $10.25 | 76,700 | — | — |
| 1995-01-03 | $10.38 | $10.38 | 87,200 | — | — |