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
- 1983-04-14 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 | $8.50 | $9.80 | 436,600 | — | — |
| 1995-12-28 | $8.44 | $9.73 | 87,400 | — | — |
| 1995-12-27 | $8.56 | $9.87 | 335,400 | — | — |
| 1995-12-26 | $8.50 | $9.80 | 149,200 | — | — |
| 1995-12-22 | $8.47 | $9.77 | 255,400 | — | — |
| 1995-12-21 | $8.25 | $9.51 | 66,600 | — | — |
| 1995-12-20 | $8.13 | $9.37 | 1,400 | — | — |
| 1995-12-19 | $8.06 | $9.30 | 190,400 | — | — |
| 1995-12-18 | $8.06 | $9.30 | 261,600 | — | — |
| 1995-12-15 | $8.09 | $9.33 | 129,400 | — | — |
| 1995-12-14 | $8.19 | $9.44 | 45,600 | — | — |
| 1995-12-13 | $8.13 | $9.37 | 176,000 | — | — |
| 1995-12-12 | $8.09 | $9.33 | 216,400 | — | — |
| 1995-12-11 | $8.19 | $9.44 | 640,200 | — | — |
| 1995-12-08 | $8.06 | $9.30 | 31,000 | — | — |
| 1995-12-07 | $8.06 | $9.30 | 21,400 | — | — |
| 1995-12-06 | $8.06 | $9.30 | 41,000 | — | — |
| 1995-12-05 | $8.13 | $9.37 | 140,000 | — | — |
| 1995-12-04 | $8.09 | $9.33 | 78,400 | — | — |
| 1995-12-01 | $8.06 | $9.30 | 22,200 | — | — |
| 1995-11-30 | $8.06 | $9.30 | 44,800 | — | — |
| 1995-11-29 | $8.25 | $9.51 | 135,600 | — | — |
| 1995-11-28 | $8.13 | $9.37 | 50,600 | — | — |
| 1995-11-27 | $8.13 | $9.37 | 71,200 | — | — |
| 1995-11-24 | $8.19 | $9.44 | 1,400 | — | — |
| 1995-11-22 | $8.28 | $9.55 | 320,400 | — | — |
| 1995-11-21 | $8.06 | $9.30 | 118,600 | — | — |
| 1995-11-20 | $8.06 | $9.30 | 34,000 | — | — |
| 1995-11-17 | $8.06 | $9.30 | 28,600 | — | — |
| 1995-11-16 | $8.25 | $9.51 | 13,200 | — | — |
| 1995-11-15 | $8.06 | $9.30 | 481,800 | — | — |
| 1995-11-14 | $8.16 | $9.40 | 18,200 | — | — |
| 1995-11-13 | $8.19 | $9.44 | 565,400 | — | — |
| 1995-11-10 | $8.13 | $9.37 | 146,200 | — | — |
| 1995-11-09 | $8.13 | $9.37 | 45,200 | — | — |
| 1995-11-08 | $8.38 | $9.66 | 33,400 | — | — |
| 1995-11-07 | $8.25 | $9.48 | 57,200 | — | — |
| 1995-11-06 | $8.38 | $9.62 | 50,000 | — | — |
| 1995-11-03 | $8.38 | $9.62 | 147,000 | — | — |
| 1995-11-02 | $8.31 | $9.55 | 339,400 | — | — |
| 1995-11-01 | $7.88 | $9.05 | 104,200 | — | — |
| 1995-10-31 | $7.56 | $8.69 | 141,800 | — | — |
| 1995-10-30 | $8.00 | $9.19 | 103,200 | — | — |
| 1995-10-27 | $8.06 | $9.26 | 129,800 | — | — |
| 1995-10-26 | $8.06 | $9.26 | 37,800 | — | — |
| 1995-10-25 | $8.13 | $9.33 | 12,000 | — | — |
| 1995-10-24 | $8.13 | $9.33 | 75,200 | — | — |
| 1995-10-23 | $8.19 | $9.41 | 267,000 | — | — |
| 1995-10-20 | $8.25 | $9.48 | 85,400 | — | — |
| 1995-10-19 | $8.25 | $9.48 | 107,600 | — | — |
| 1995-10-18 | $8.38 | $9.62 | 222,800 | — | — |
| 1995-10-17 | $8.25 | $9.48 | 426,200 | — | — |
| 1995-10-16 | $8.25 | $9.48 | 62,800 | — | — |
| 1995-10-13 | $8.31 | $9.55 | 88,200 | — | — |
| 1995-10-12 | $8.22 | $9.44 | 42,400 | — | — |
| 1995-10-11 | $8.25 | $9.48 | 65,400 | — | — |
| 1995-10-10 | $8.25 | $9.48 | 196,400 | — | — |
| 1995-10-09 | $8.56 | $9.84 | 38,800 | — | — |
| 1995-10-06 | $8.50 | $9.77 | 19,600 | — | — |
| 1995-10-05 | $8.44 | $9.69 | 179,600 | — | — |
| 1995-10-04 | $8.48 | $9.74 | 409,200 | — | — |
| 1995-10-03 | $8.38 | $9.62 | 31,000 | — | — |
| 1995-10-02 | $8.56 | $9.84 | 262,200 | — | — |
| 1995-09-29 | $8.56 | $9.84 | 178,000 | — | — |
| 1995-09-28 | $8.50 | $9.77 | 106,000 | — | — |
| 1995-09-27 | $8.50 | $9.77 | 220,600 | — | — |
| 1995-09-26 | $8.44 | $9.69 | 88,600 | — | — |
| 1995-09-25 | $8.56 | $9.84 | 92,800 | — | — |
| 1995-09-22 | $8.69 | $9.98 | 602,000 | — | — |
| 1995-09-21 | $8.38 | $9.62 | 554,000 | — | — |
| 1995-09-20 | $8.44 | $9.69 | 437,200 | — | — |
| 1995-09-19 | $7.94 | $9.12 | 154,400 | — | — |
| 1995-09-18 | $7.56 | $8.69 | 23,800 | — | — |
| 1995-09-15 | $7.75 | $8.90 | 7,800 | — | — |
| 1995-09-14 | $7.75 | $8.90 | 8,400 | — | — |
| 1995-09-13 | $7.69 | $8.83 | 4,600 | — | — |
| 1995-09-12 | $7.63 | $8.76 | 113,400 | — | — |
| 1995-09-11 | $7.56 | $8.69 | 51,600 | — | — |
| 1995-09-08 | $7.56 | $8.69 | 53,200 | — | — |
| 1995-09-07 | $7.75 | $8.90 | 214,800 | — | — |
| 1995-09-06 | $7.75 | $8.90 | 13,000 | — | — |
| 1995-09-05 | $7.75 | $8.90 | 38,600 | — | — |
| 1995-09-01 | $7.66 | $8.80 | 42,200 | — | — |
| 1995-08-31 | $7.50 | $8.62 | 108,800 | — | — |
| 1995-08-30 | $7.56 | $8.69 | 16,000 | — | — |
| 1995-08-29 | $7.56 | $8.69 | 5,600 | — | — |
| 1995-08-28 | $7.56 | $8.69 | 61,600 | — | — |
| 1995-08-25 | $7.56 | $8.69 | 229,400 | — | — |
| 1995-08-24 | $7.50 | $8.62 | 6,400 | — | — |
| 1995-08-23 | $7.53 | $8.65 | 70,200 | — | — |
| 1995-08-22 | $7.56 | $8.69 | 6,000 | — | — |
| 1995-08-21 | $7.56 | $8.69 | 3,400 | — | — |
| 1995-08-18 | $7.56 | $8.69 | 96,600 | — | — |
| 1995-08-17 | $7.50 | $8.62 | 208,800 | — | — |
| 1995-08-16 | $7.44 | $8.54 | 43,600 | — | — |
| 1995-08-15 | $7.34 | $8.44 | 74,800 | — | — |
| 1995-08-14 | $7.38 | $8.47 | 30,600 | — | — |
| 1995-08-11 | $7.31 | $8.40 | 31,200 | — | — |
| 1995-08-10 | $7.28 | $8.37 | 20,200 | — | — |
| 1995-08-09 | $7.31 | $8.40 | 27,400 | — | — |
| 1995-08-08 | $7.25 | $8.30 | 236,400 | — | — |
| 1995-08-07 | $7.19 | $8.22 | 28,800 | — | — |
| 1995-08-04 | $7.22 | $8.26 | 171,000 | — | — |
| 1995-08-03 | $7.00 | $8.01 | 103,400 | — | — |
| 1995-08-02 | $7.03 | $8.04 | 265,200 | — | — |
| 1995-08-01 | $7.13 | $8.15 | 115,200 | — | — |
| 1995-07-31 | $7.00 | $8.01 | 93,000 | — | — |
| 1995-07-28 | $7.06 | $8.08 | 40,800 | — | — |
| 1995-07-27 | $7.13 | $8.15 | 10,600 | — | — |
| 1995-07-26 | $7.06 | $8.08 | 97,200 | — | — |
| 1995-07-25 | $7.00 | $8.01 | 224,200 | — | — |
| 1995-07-24 | $6.81 | $7.79 | 36,200 | — | — |
| 1995-07-21 | $6.88 | $7.87 | 330,600 | — | — |
| 1995-07-20 | $6.75 | $7.72 | 191,800 | — | — |
| 1995-07-19 | $6.75 | $7.72 | 22,000 | — | — |
| 1995-07-18 | $7.00 | $8.01 | 217,600 | — | — |
| 1995-07-17 | $7.00 | $8.01 | 38,600 | — | — |
| 1995-07-14 | $6.75 | $7.72 | 4,600 | — | — |
| 1995-07-13 | $6.75 | $7.72 | 22,000 | — | — |
| 1995-07-12 | $6.81 | $7.79 | 3,200 | — | — |
| 1995-07-11 | $6.75 | $7.72 | 14,000 | — | — |
| 1995-07-10 | $6.69 | $7.65 | 147,400 | — | — |
| 1995-07-07 | $6.69 | $7.65 | 166,400 | — | — |
| 1995-07-06 | $6.38 | $7.29 | 353,200 | — | — |
| 1995-07-05 | $6.31 | $7.22 | 25,600 | — | — |
| 1995-07-03 | $6.19 | $7.08 | 91,600 | — | — |
| 1995-06-30 | $6.25 | $7.15 | 199,400 | — | — |
| 1995-06-29 | $5.94 | $6.79 | 429,600 | — | — |
| 1995-06-28 | $6.25 | $7.15 | 48,600 | — | — |
| 1995-06-27 | $6.25 | $7.15 | 211,800 | — | — |
| 1995-06-26 | $6.31 | $7.22 | 94,200 | — | — |
| 1995-06-23 | $6.50 | $7.44 | 33,200 | — | — |
| 1995-06-22 | $6.50 | $7.44 | 111,800 | — | — |
| 1995-06-21 | $6.50 | $7.44 | 941,800 | — | — |
| 1995-06-20 | $6.69 | $7.65 | 10,600 | — | — |
| 1995-06-19 | $6.75 | $7.72 | 26,800 | — | — |
| 1995-06-16 | $6.94 | $7.94 | 20,800 | — | — |
| 1995-06-15 | $6.94 | $7.94 | 1,200 | — | — |
| 1995-06-14 | $6.88 | $7.87 | 42,600 | — | — |
| 1995-06-13 | $7.06 | $8.08 | 400 | — | — |
| 1995-06-12 | $6.88 | $7.87 | 29,600 | — | — |
| 1995-06-09 | $6.88 | $7.87 | 10,800 | — | — |
| 1995-06-08 | $6.88 | $7.87 | 113,800 | — | — |
| 1995-06-07 | $7.00 | $8.01 | 13,000 | — | — |
| 1995-06-06 | $6.88 | $7.87 | 110,400 | — | — |
| 1995-06-05 | $7.06 | $8.08 | 6,800 | — | — |
| 1995-06-02 | $6.94 | $7.94 | 484,000 | — | — |
| 1995-06-01 | $7.00 | $8.01 | 37,600 | — | — |
| 1995-05-31 | $7.00 | $8.01 | 11,600 | — | — |
| 1995-05-30 | $7.03 | $8.04 | 8,400 | — | — |
| 1995-05-26 | $7.00 | $8.01 | 4,400 | — | — |
| 1995-05-25 | $7.00 | $8.01 | 10,200 | — | — |
| 1995-05-24 | $7.00 | $8.01 | 60,600 | — | — |
| 1995-05-23 | $7.25 | $8.30 | 81,800 | — | — |
| 1995-05-22 | $7.06 | $8.08 | 47,800 | — | — |
| 1995-05-19 | $6.94 | $7.94 | 14,800 | — | — |
| 1995-05-18 | $7.00 | $8.01 | 30,800 | — | — |
| 1995-05-17 | $7.19 | $8.22 | 35,200 | — | — |
| 1995-05-16 | $7.19 | $8.22 | 22,400 | — | — |
| 1995-05-15 | $7.19 | $8.22 | 45,200 | — | — |
| 1995-05-12 | $7.06 | $8.08 | 15,200 | — | — |
| 1995-05-11 | $7.13 | $8.15 | 115,200 | — | — |
| 1995-05-10 | $7.13 | $8.15 | 56,000 | — | — |
| 1995-05-09 | $6.94 | $7.94 | 12,000 | — | — |
| 1995-05-08 | $7.00 | $8.01 | 6,800 | — | — |
| 1995-05-05 | $6.94 | $7.90 | 115,600 | — | — |
| 1995-05-04 | $7.03 | $8.01 | 84,600 | — | — |
| 1995-05-03 | $7.13 | $8.12 | 41,800 | — | — |
| 1995-05-02 | $7.00 | $7.97 | 51,000 | — | — |
| 1995-05-01 | $7.00 | $7.97 | 351,200 | — | — |
| 1995-04-28 | $6.94 | $7.90 | 135,400 | — | — |
| 1995-04-27 | $6.94 | $7.90 | 119,800 | — | — |
| 1995-04-26 | $7.13 | $8.12 | 98,200 | — | — |
| 1995-04-25 | $7.31 | $8.33 | 30,400 | — | — |
| 1995-04-24 | $7.31 | $8.33 | 334,200 | — | — |
| 1995-04-21 | $7.50 | $8.54 | 53,200 | — | — |
| 1995-04-20 | $7.31 | $8.33 | 28,800 | — | — |
| 1995-04-19 | $7.38 | $8.40 | 81,000 | — | — |
| 1995-04-18 | $7.31 | $8.33 | 1,130,200 | — | — |
| 1995-04-17 | $7.56 | $8.62 | 368,400 | — | — |
| 1995-04-13 | $7.50 | $8.54 | 8,800 | — | — |
| 1995-04-12 | $7.50 | $8.54 | 122,600 | — | — |
| 1995-04-11 | $7.44 | $8.47 | 102,000 | — | — |
| 1995-04-10 | $7.31 | $8.33 | 49,600 | — | — |
| 1995-04-07 | $7.19 | $8.19 | 129,600 | — | — |
| 1995-04-06 | $7.25 | $8.26 | 57,000 | — | — |
| 1995-04-05 | $7.25 | $8.26 | 94,200 | — | — |
| 1995-04-04 | $7.25 | $8.26 | 144,400 | — | — |
| 1995-04-03 | $7.06 | $8.05 | 13,200 | — | — |
| 1995-03-31 | $7.00 | $7.97 | 26,400 | — | — |
| 1995-03-30 | $7.16 | $8.15 | 17,400 | — | — |
| 1995-03-29 | $7.19 | $8.19 | 41,400 | — | — |
| 1995-03-28 | $7.06 | $8.05 | 86,800 | — | — |
| 1995-03-27 | $7.00 | $7.97 | 19,200 | — | — |
| 1995-03-24 | $7.00 | $7.97 | 57,600 | — | — |
| 1995-03-23 | $7.06 | $8.05 | 33,400 | — | — |
| 1995-03-22 | $7.00 | $7.97 | 18,200 | — | — |
| 1995-03-21 | $7.00 | $7.97 | 1,106,800 | — | — |
| 1995-03-20 | $7.00 | $7.97 | 338,400 | — | — |
| 1995-03-17 | $7.00 | $7.97 | 56,400 | — | — |
| 1995-03-16 | $7.09 | $8.08 | 82,000 | — | — |
| 1995-03-15 | $7.13 | $8.12 | 149,800 | — | — |
| 1995-03-14 | $7.13 | $8.12 | 110,000 | — | — |
| 1995-03-13 | $7.00 | $7.97 | 70,800 | — | — |
| 1995-03-10 | $7.06 | $8.01 | 125,400 | — | — |
| 1995-03-09 | $7.00 | $7.94 | 15,400 | — | — |
| 1995-03-08 | $7.25 | $8.22 | 328,200 | — | — |
| 1995-03-07 | $7.00 | $7.94 | 56,800 | — | — |
| 1995-03-06 | $7.00 | $7.94 | 152,000 | — | — |
| 1995-03-03 | $7.06 | $8.01 | 132,800 | — | — |
| 1995-03-02 | $7.06 | $8.01 | 10,600 | — | — |
| 1995-03-01 | $7.19 | $8.15 | 107,000 | — | — |
| 1995-02-28 | $7.06 | $8.01 | 217,000 | — | — |
| 1995-02-27 | $6.81 | $7.73 | 62,800 | — | — |
| 1995-02-24 | $7.06 | $8.01 | 13,400 | — | — |
| 1995-02-23 | $6.88 | $7.80 | 58,000 | — | — |
| 1995-02-22 | $7.03 | $7.98 | 34,000 | — | — |
| 1995-02-21 | $7.00 | $7.94 | 204,200 | — | — |
| 1995-02-17 | $7.00 | $7.94 | 55,000 | — | — |
| 1995-02-16 | $6.94 | $7.87 | 264,400 | — | — |
| 1995-02-15 | $7.00 | $7.94 | 456,600 | — | — |
| 1995-02-14 | $7.00 | $7.94 | 431,000 | — | — |
| 1995-02-13 | $6.88 | $7.80 | 860,200 | — | — |
| 1995-02-10 | $6.94 | $7.87 | 19,600 | — | — |
| 1995-02-09 | $6.81 | $7.73 | 164,200 | — | — |
| 1995-02-08 | $6.75 | $7.66 | 106,400 | — | — |
| 1995-02-07 | $6.75 | $7.66 | 225,800 | — | — |
| 1995-02-06 | $6.94 | $7.87 | 16,600 | — | — |
| 1995-02-03 | $7.13 | $8.08 | 188,400 | — | — |
| 1995-02-02 | $6.88 | $7.80 | 331,000 | — | — |
| 1995-02-01 | $7.00 | $7.94 | 726,800 | — | — |
| 1995-01-31 | $6.44 | $7.30 | 53,200 | — | — |
| 1995-01-30 | $6.19 | $7.02 | 30,600 | — | — |
| 1995-01-27 | $6.25 | $7.09 | 160,000 | — | — |
| 1995-01-26 | $6.38 | $7.23 | 103,800 | — | — |
| 1995-01-25 | $6.38 | $7.23 | 338,000 | — | — |
| 1995-01-24 | $6.13 | $6.95 | 43,400 | — | — |
| 1995-01-23 | $6.09 | $6.91 | 17,000 | — | — |
| 1995-01-20 | $6.19 | $7.02 | 15,400 | — | — |
| 1995-01-19 | $6.00 | $6.81 | 5,400 | — | — |
| 1995-01-18 | $6.19 | $7.02 | 27,800 | — | — |
| 1995-01-17 | $6.19 | $7.02 | 28,800 | — | — |
| 1995-01-16 | $6.13 | $6.95 | 18,400 | — | — |
| 1995-01-13 | $6.00 | $6.81 | 20,800 | — | — |
| 1995-01-12 | $6.00 | $6.81 | 15,000 | — | — |
| 1995-01-11 | $6.13 | $6.95 | 25,800 | — | — |
| 1995-01-10 | $6.06 | $6.88 | 91,200 | — | — |
| 1995-01-09 | $6.00 | $6.81 | 0 | — | — |
| 1995-01-06 | $6.00 | $6.81 | 238,400 | — | — |
| 1995-01-05 | $6.00 | $6.81 | 6,200 | — | — |
| 1995-01-04 | $6.09 | $6.91 | 808,200 | — | — |
| 1995-01-03 | $6.19 | $7.02 | 78,800 | — | — |