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
- 1980-03-17 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 | $8.80 | $8.93 | 6,000 |
| 1995-12-28 | $8.80 | $8.93 | 8,250 |
| 1995-12-27 | $8.80 | $8.93 | 44,250 |
| 1995-12-26 | $8.58 | $8.71 | 5,250 |
| 1995-12-22 | $8.80 | $8.93 | 43,500 |
| 1995-12-21 | $8.67 | $8.80 | 105,000 |
| 1995-12-20 | $8.37 | $8.49 | 26,250 |
| 1995-12-19 | $8.17 | $8.29 | 9,750 |
| 1995-12-18 | $8.13 | $8.25 | 51,000 |
| 1995-12-15 | $8.18 | $8.31 | 5,250 |
| 1995-12-14 | $8.15 | $8.27 | 86,250 |
| 1995-12-13 | $8.03 | $8.15 | 61,500 |
| 1995-12-12 | $8.05 | $8.17 | 91,500 |
| 1995-12-11 | $8.00 | $8.12 | 8,250 |
| 1995-12-08 | $7.97 | $8.09 | 77,250 |
| 1995-12-07 | $8.08 | $8.21 | 1,500 |
| 1995-12-06 | $8.03 | $8.15 | 126,750 |
| 1995-12-05 | $7.95 | $8.07 | 9,750 |
| 1995-12-04 | $7.97 | $8.09 | 3,750 |
| 1995-12-01 | $7.80 | $7.92 | 110,250 |
| 1995-11-30 | $7.67 | $7.78 | 9,750 |
| 1995-11-29 | $7.40 | $7.51 | 11,250 |
| 1995-11-28 | $7.50 | $7.61 | 65,250 |
| 1995-11-27 | $7.20 | $7.31 | 818,250 |
| 1995-11-24 | $7.22 | $7.33 | 192,000 |
| 1995-11-22 | $7.23 | $7.34 | 78,000 |
| 1995-11-21 | $7.27 | $7.38 | 47,250 |
| 1995-11-20 | $7.23 | $7.34 | 591,000 |
| 1995-11-17 | $7.10 | $7.21 | 39,750 |
| 1995-11-16 | $7.12 | $7.22 | 3,750 |
| 1995-11-15 | $7.12 | $7.22 | 19,500 |
| 1995-11-14 | $7.30 | $7.41 | 0 |
| 1995-11-13 | $7.30 | $7.41 | 10,500 |
| 1995-11-10 | $7.27 | $7.38 | 5,250 |
| 1995-11-09 | $7.37 | $7.48 | 1,500 |
| 1995-11-08 | $7.03 | $7.14 | 3,750 |
| 1995-11-07 | $6.97 | $7.07 | 5,250 |
| 1995-11-06 | $7.00 | $7.11 | 0 |
| 1995-11-03 | $7.00 | $7.11 | 18,750 |
| 1995-11-02 | $7.00 | $7.11 | 750 |
| 1995-11-01 | $6.78 | $6.89 | 3,750 |
| 1995-10-31 | $6.80 | $6.90 | 15,000 |
| 1995-10-30 | $6.98 | $7.09 | 1,500 |
| 1995-10-27 | $6.95 | $7.05 | 37,500 |
| 1995-10-26 | $6.97 | $7.07 | 15,000 |
| 1995-10-25 | $7.27 | $7.38 | 1,500 |
| 1995-10-24 | $7.40 | $7.51 | 13,500 |
| 1995-10-23 | $7.45 | $7.56 | 12,000 |
| 1995-10-20 | $7.20 | $7.31 | 1,500 |
| 1995-10-19 | $7.20 | $7.31 | 2,250 |
| 1995-10-18 | $7.37 | $7.48 | 750 |
| 1995-10-17 | $7.35 | $7.46 | 10,500 |
| 1995-10-16 | $7.12 | $7.22 | 11,250 |
| 1995-10-13 | $7.10 | $7.21 | 37,500 |
| 1995-10-12 | $7.08 | $7.19 | 10,500 |
| 1995-10-11 | $7.03 | $7.14 | 5,250 |
| 1995-10-10 | $7.10 | $7.21 | 9,750 |
| 1995-10-09 | $7.20 | $7.31 | 2,250 |
| 1995-10-06 | $7.33 | $7.44 | 21,000 |
| 1995-10-05 | $7.23 | $7.34 | 18,750 |
| 1995-10-04 | $7.23 | $7.34 | 0 |
| 1995-10-03 | $7.23 | $7.34 | 16,500 |
| 1995-10-02 | $7.03 | $7.14 | 10,500 |
| 1995-09-29 | $7.30 | $7.41 | 0 |
| 1995-09-28 | $7.30 | $7.41 | 0 |
| 1995-09-27 | $7.30 | $7.41 | 7,500 |
| 1995-09-26 | $7.10 | $7.21 | 750 |
| 1995-09-25 | $7.17 | $7.27 | 2,250 |
| 1995-09-22 | $7.10 | $7.21 | 21,000 |
| 1995-09-21 | $7.03 | $7.14 | 145,500 |
| 1995-09-20 | $6.97 | $7.07 | 33,750 |
| 1995-09-19 | $7.03 | $7.14 | 36,750 |
| 1995-09-18 | $7.07 | $7.17 | 28,500 |
| 1995-09-15 | $7.33 | $7.44 | 14,250 |
| 1995-09-14 | $7.40 | $7.51 | 15,750 |
| 1995-09-13 | $7.47 | $7.58 | 750 |
| 1995-09-12 | $7.52 | $7.63 | 6,000 |
| 1995-09-11 | $7.68 | $7.80 | 33,750 |
| 1995-09-08 | $7.50 | $7.61 | 3,000 |
| 1995-09-07 | $7.35 | $7.46 | 9,750 |
| 1995-09-06 | $7.27 | $7.38 | 33,000 |
| 1995-09-05 | $7.48 | $7.60 | 3,750 |
| 1995-09-01 | $7.77 | $7.88 | 13,500 |
| 1995-08-31 | $7.82 | $7.93 | 21,000 |
| 1995-08-30 | $7.80 | $7.92 | 12,000 |
| 1995-08-29 | $7.97 | $8.09 | 0 |
| 1995-08-28 | $7.97 | $8.09 | 0 |
| 1995-08-25 | $7.97 | $8.09 | 6,750 |
| 1995-08-24 | $8.00 | $8.12 | 87,750 |
| 1995-08-23 | $7.90 | $8.02 | 8,250 |
| 1995-08-22 | $7.83 | $7.95 | 3,750 |
| 1995-08-21 | $8.00 | $8.12 | 3,000 |
| 1995-08-18 | $7.97 | $8.09 | 28,500 |
| 1995-08-17 | $7.97 | $8.09 | 55,500 |
| 1995-08-16 | $8.02 | $8.14 | 170,250 |
| 1995-08-15 | $7.93 | $8.05 | 170,250 |
| 1995-08-14 | $7.57 | $7.68 | 1,500 |
| 1995-08-11 | $7.55 | $7.66 | 13,500 |
| 1995-08-10 | $7.58 | $7.70 | 56,250 |
| 1995-08-09 | $7.80 | $7.92 | 8,250 |
| 1995-08-08 | $7.90 | $8.02 | 21,000 |
| 1995-08-07 | $7.83 | $7.95 | 750 |
| 1995-08-04 | $7.85 | $7.97 | 0 |
| 1995-08-03 | $7.85 | $7.97 | 6,750 |
| 1995-08-02 | $7.78 | $7.90 | 15,750 |
| 1995-08-01 | $7.97 | $8.09 | 0 |
| 1995-07-31 | $7.97 | $8.09 | 55,500 |
| 1995-07-28 | $8.03 | $8.15 | 8,250 |
| 1995-07-27 | $8.02 | $8.14 | 290,250 |
| 1995-07-26 | $7.87 | $7.99 | 2,250 |
| 1995-07-25 | $7.73 | $7.85 | 750 |
| 1995-07-24 | $7.90 | $8.02 | 88,500 |
| 1995-07-21 | $7.80 | $7.92 | 15,750 |
| 1995-07-20 | $7.80 | $7.92 | 65,250 |
| 1995-07-19 | $7.67 | $7.78 | 7,500 |
| 1995-07-18 | $7.85 | $7.97 | 12,750 |
| 1995-07-17 | $7.90 | $8.02 | 108,000 |
| 1995-07-14 | $7.95 | $8.07 | 158,250 |
| 1995-07-13 | $8.03 | $8.15 | 141,750 |
| 1995-07-12 | $8.03 | $8.15 | 342,750 |
| 1995-07-11 | $8.03 | $8.15 | 487,500 |
| 1995-07-10 | $8.13 | $8.26 | 293,250 |
| 1995-07-07 | $7.92 | $8.04 | 255,000 |
| 1995-07-06 | $7.80 | $7.92 | 35,250 |
| 1995-07-05 | $7.80 | $7.92 | 3,000 |
| 1995-07-03 | $7.65 | $7.77 | 1,500 |
| 1995-06-30 | $7.65 | $7.77 | 36,750 |
| 1995-06-29 | $7.57 | $7.68 | 3,000 |
| 1995-06-28 | $7.60 | $7.71 | 43,500 |
| 1995-06-27 | $7.60 | $7.71 | 16,500 |
| 1995-06-26 | $7.50 | $7.61 | 78,750 |
| 1995-06-23 | $7.67 | $7.78 | 33,750 |
| 1995-06-22 | $7.58 | $7.70 | 2,250 |
| 1995-06-21 | $7.37 | $7.48 | 0 |
| 1995-06-20 | $7.37 | $7.48 | 21,000 |
| 1995-06-19 | $7.40 | $7.51 | 2,250 |
| 1995-06-16 | $7.47 | $7.58 | 18,000 |
| 1995-06-15 | $7.60 | $7.71 | 51,000 |
| 1995-06-14 | $7.63 | $7.75 | 8,250 |
| 1995-06-13 | $7.70 | $7.82 | 10,500 |
| 1995-06-12 | $7.63 | $7.75 | 7,500 |
| 1995-06-09 | $7.55 | $7.66 | 6,750 |
| 1995-06-08 | $7.67 | $7.78 | 54,000 |
| 1995-06-07 | $7.80 | $7.92 | 9,750 |
| 1995-06-06 | $7.70 | $7.82 | 13,500 |
| 1995-06-05 | $7.77 | $7.88 | 6,750 |
| 1995-06-02 | $7.80 | $7.92 | 41,250 |
| 1995-06-01 | $7.57 | $7.68 | 71,250 |
| 1995-05-31 | $7.63 | $7.75 | 61,500 |
| 1995-05-30 | $7.87 | $7.99 | 0 |
| 1995-05-26 | $7.87 | $7.99 | 5,250 |
| 1995-05-25 | $7.57 | $7.68 | 4,500 |
| 1995-05-24 | $7.57 | $7.68 | 19,500 |
| 1995-05-23 | $7.57 | $7.68 | 1,500 |
| 1995-05-22 | $7.47 | $7.58 | 4,500 |
| 1995-05-19 | $7.67 | $7.78 | 23,250 |
| 1995-05-18 | $7.73 | $7.85 | 7,500 |
| 1995-05-17 | $7.80 | $7.92 | 78,750 |
| 1995-05-16 | $7.60 | $7.71 | 74,250 |
| 1995-05-15 | $7.82 | $7.93 | 0 |
| 1995-05-12 | $7.82 | $7.93 | 0 |
| 1995-05-11 | $7.82 | $7.93 | 15,750 |
| 1995-05-10 | $8.05 | $8.17 | 18,750 |
| 1995-05-09 | $8.20 | $8.32 | 93,750 |
| 1995-05-08 | $8.25 | $8.37 | 202,500 |
| 1995-05-05 | $8.02 | $8.14 | 30,000 |
| 1995-05-04 | $8.03 | $8.15 | 9,750 |
| 1995-05-03 | $8.00 | $8.12 | 75,000 |
| 1995-05-02 | $8.03 | $8.15 | 5,250 |
| 1995-05-01 | $8.00 | $8.12 | 12,750 |
| 1995-04-28 | $7.97 | $8.09 | 15,750 |
| 1995-04-27 | $8.05 | $8.17 | 44,250 |
| 1995-04-26 | $8.00 | $8.12 | 4,500 |
| 1995-04-25 | $8.18 | $8.31 | 0 |
| 1995-04-24 | $8.18 | $8.31 | 0 |
| 1995-04-21 | $8.18 | $8.31 | 21,000 |
| 1995-04-20 | $8.22 | $8.34 | 324,000 |
| 1995-04-19 | $8.13 | $8.26 | 80,250 |
| 1995-04-18 | $8.07 | $8.19 | 64,500 |
| 1995-04-17 | $8.00 | $8.12 | 100,500 |
| 1995-04-13 | $7.90 | $8.02 | 15,000 |
| 1995-04-12 | $8.00 | $8.12 | 3,000 |
| 1995-04-11 | $7.97 | $8.09 | 1,500 |
| 1995-04-10 | $8.10 | $8.22 | 18,750 |
| 1995-04-07 | $7.77 | $7.88 | 76,500 |
| 1995-04-06 | $7.60 | $7.71 | 0 |
| 1995-04-05 | $7.60 | $7.71 | 1,500 |
| 1995-04-04 | $7.53 | $7.65 | 750 |
| 1995-04-03 | $7.53 | $7.65 | 1,500 |
| 1995-03-31 | $7.78 | $7.90 | 18,750 |
| 1995-03-30 | $7.78 | $7.90 | 98,250 |
| 1995-03-29 | $7.75 | $7.87 | 22,500 |
| 1995-03-28 | $7.78 | $7.90 | 29,250 |
| 1995-03-27 | $7.30 | $7.41 | 212,250 |
| 1995-03-24 | $7.20 | $7.31 | 2,250 |
| 1995-03-23 | $7.52 | $7.62 | 0 |
| 1995-03-22 | $7.52 | $7.62 | 96,750 |
| 1995-03-21 | $7.53 | $7.63 | 2,250 |
| 1995-03-20 | $7.43 | $7.53 | 0 |
| 1995-03-17 | $7.43 | $7.53 | 3,750 |
| 1995-03-16 | $7.47 | $7.57 | 0 |
| 1995-03-15 | $7.47 | $7.57 | 25,500 |
| 1995-03-14 | $7.35 | $7.45 | 36,000 |
| 1995-03-13 | $7.40 | $7.50 | 750 |
| 1995-03-10 | $7.43 | $7.53 | 5,250 |
| 1995-03-09 | $7.57 | $7.67 | 9,750 |
| 1995-03-08 | $7.37 | $7.47 | 30,000 |
| 1995-03-07 | $7.38 | $7.48 | 1,500 |
| 1995-03-06 | $7.27 | $7.36 | 82,500 |
| 1995-03-03 | $7.18 | $7.28 | 628,500 |
| 1995-03-02 | $7.07 | $7.16 | 28,500 |
| 1995-03-01 | $6.87 | $6.96 | 6,000 |
| 1995-02-28 | $6.87 | $6.96 | 60,750 |
| 1995-02-27 | $6.65 | $6.74 | 418,500 |
| 1995-02-24 | $6.90 | $6.99 | 169,500 |
| 1995-02-23 | $7.12 | $7.21 | 36,750 |
| 1995-02-22 | $7.10 | $7.19 | 13,500 |
| 1995-02-21 | $7.13 | $7.23 | 750 |
| 1995-02-17 | $7.05 | $7.14 | 2,250 |
| 1995-02-16 | $7.03 | $7.13 | 346,500 |
| 1995-02-15 | $7.07 | $7.16 | 750 |
| 1995-02-14 | $7.20 | $7.30 | 3,000 |
| 1995-02-13 | $7.13 | $7.23 | 97,500 |
| 1995-02-10 | $7.17 | $7.26 | 18,750 |
| 1995-02-09 | $7.13 | $7.23 | 0 |
| 1995-02-08 | $7.13 | $7.23 | 2,250 |
| 1995-02-07 | $7.20 | $7.30 | 24,000 |
| 1995-02-06 | $7.17 | $7.26 | 0 |
| 1995-02-03 | $7.17 | $7.26 | 7,500 |
| 1995-02-02 | $7.30 | $7.40 | 9,750 |
| 1995-02-01 | $7.47 | $7.57 | 7,500 |
| 1995-01-31 | $7.47 | $7.57 | 161,250 |
| 1995-01-30 | $7.27 | $7.36 | 282,000 |
| 1995-01-27 | $7.02 | $7.11 | 6,000 |
| 1995-01-26 | $7.03 | $7.13 | 0 |
| 1995-01-25 | $7.03 | $7.13 | 7,500 |
| 1995-01-24 | $7.12 | $7.21 | 22,500 |
| 1995-01-23 | $7.07 | $7.16 | 39,750 |
| 1995-01-20 | $7.30 | $7.40 | 76,500 |
| 1995-01-19 | $7.38 | $7.48 | 42,750 |
| 1995-01-18 | $7.35 | $7.45 | 102,000 |
| 1995-01-17 | $7.33 | $7.43 | 112,500 |
| 1995-01-16 | $7.80 | $7.90 | 9,750 |
| 1995-01-13 | $7.77 | $7.87 | 1,500 |
| 1995-01-12 | $7.77 | $7.87 | 15,000 |
| 1995-01-11 | $7.83 | $7.94 | 0 |
| 1995-01-10 | $7.83 | $7.94 | 1,500 |
| 1995-01-09 | $7.85 | $7.95 | 7,500 |
| 1995-01-06 | $7.92 | $8.02 | 34,500 |
| 1995-01-05 | $7.95 | $8.06 | 8,250 |
| 1995-01-04 | $8.10 | $8.21 | 0 |
| 1995-01-03 | $8.10 | $8.21 | 0 |