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 2026-09-04
- 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 | $9.46 | $11.29 | 134,421 | — | — |
| 1995-12-28 | $9.31 | $11.11 | 59,463 | — | — |
| 1995-12-27 | $9.10 | $10.86 | 12,563 | — | — |
| 1995-12-26 | $9.10 | $10.86 | 74,120 | — | — |
| 1995-12-22 | $9.07 | $10.83 | 39,363 | — | — |
| 1995-12-21 | $9.07 | $10.83 | 51,088 | — | — |
| 1995-12-20 | $9.04 | $10.79 | 53,601 | — | — |
| 1995-12-19 | $9.04 | $10.78 | 55,694 | — | — |
| 1995-12-18 | $8.96 | $10.67 | 94,220 | — | — |
| 1995-12-15 | $8.98 | $10.70 | 121,439 | — | — |
| 1995-12-14 | $8.87 | $10.56 | 61,557 | — | — |
| 1995-12-13 | $8.69 | $10.35 | 87,101 | — | — |
| 1995-12-12 | $8.39 | $9.99 | 48,994 | — | — |
| 1995-12-11 | $8.45 | $10.06 | 48,576 | — | — |
| 1995-12-08 | $8.42 | $10.03 | 17,169 | — | — |
| 1995-12-07 | $8.45 | $10.06 | 107,201 | — | — |
| 1995-12-06 | $8.72 | $10.38 | 44,388 | — | — |
| 1995-12-05 | $8.66 | $10.31 | 27,219 | — | — |
| 1995-12-04 | $8.39 | $9.99 | 143,214 | — | — |
| 1995-12-01 | $8.36 | $9.96 | 52,763 | — | — |
| 1995-11-30 | $8.36 | $9.96 | 28,894 | — | — |
| 1995-11-29 | $8.33 | $9.92 | 59,045 | — | — |
| 1995-11-28 | $8.33 | $9.92 | 204,353 | — | — |
| 1995-11-27 | $8.45 | $10.06 | 68,257 | — | — |
| 1995-11-24 | $8.36 | $9.96 | 70,770 | — | — |
| 1995-11-22 | $8.33 | $9.92 | 103,851 | — | — |
| 1995-11-21 | $8.18 | $9.74 | 45,226 | — | — |
| 1995-11-20 | $8.18 | $9.74 | 126,883 | — | — |
| 1995-11-17 | $8.21 | $9.78 | 262,979 | — | — |
| 1995-11-16 | $8.39 | $9.99 | 591,283 | — | — |
| 1995-11-15 | $8.15 | $9.71 | 239,109 | — | — |
| 1995-11-14 | $8.24 | $9.82 | 97,151 | — | — |
| 1995-11-13 | $8.36 | $9.96 | 61,557 | — | — |
| 1995-11-10 | $8.45 | $10.06 | 26,382 | — | — |
| 1995-11-09 | $8.63 | $10.28 | 146,983 | — | — |
| 1995-11-08 | $8.72 | $10.38 | 87,101 | — | — |
| 1995-11-07 | $8.75 | $10.42 | 101,758 | — | — |
| 1995-11-06 | $8.72 | $10.38 | 27,638 | — | — |
| 1995-11-03 | $8.84 | $10.53 | 14,656 | — | — |
| 1995-11-02 | $8.90 | $10.60 | 86,264 | — | — |
| 1995-11-01 | $8.90 | $10.60 | 100,501 | — | — |
| 1995-10-31 | $8.63 | $10.28 | 27,638 | — | — |
| 1995-10-30 | $8.72 | $10.38 | 52,763 | — | — |
| 1995-10-27 | $8.66 | $10.31 | 50,669 | — | — |
| 1995-10-26 | $8.60 | $10.24 | 173,365 | — | — |
| 1995-10-25 | $8.84 | $10.53 | 101,758 | — | — |
| 1995-10-24 | $9.49 | $11.31 | 51,507 | — | — |
| 1995-10-23 | $9.43 | $11.24 | 50,251 | — | — |
| 1995-10-20 | $9.19 | $10.95 | 57,370 | — | — |
| 1995-10-19 | $9.13 | $10.88 | 11,306 | — | — |
| 1995-10-18 | $9.16 | $10.92 | 33,082 | — | — |
| 1995-10-17 | $9.13 | $10.88 | 15,494 | — | — |
| 1995-10-16 | $9.10 | $10.85 | 27,638 | — | — |
| 1995-10-13 | $9.10 | $10.85 | 21,775 | — | — |
| 1995-10-12 | $9.07 | $10.81 | 135,258 | — | — |
| 1995-10-11 | $9.25 | $11.02 | 8,794 | — | — |
| 1995-10-10 | $9.25 | $11.02 | 18,844 | — | — |
| 1995-10-09 | $9.31 | $11.10 | 29,732 | — | — |
| 1995-10-06 | $9.25 | $11.02 | 8,794 | — | — |
| 1995-10-05 | $9.34 | $11.13 | 5,863 | — | — |
| 1995-10-04 | $9.37 | $11.17 | 11,725 | — | — |
| 1995-10-03 | $9.43 | $11.24 | 16,331 | — | — |
| 1995-10-02 | $9.46 | $11.27 | 26,800 | — | — |
| 1995-09-29 | $9.46 | $11.27 | 43,551 | — | — |
| 1995-09-28 | $9.31 | $11.10 | 22,194 | — | — |
| 1995-09-27 | $9.28 | $11.06 | 63,651 | — | — |
| 1995-09-26 | $9.37 | $11.17 | 11,725 | — | — |
| 1995-09-25 | $9.40 | $11.20 | 24,288 | — | — |
| 1995-09-22 | $9.49 | $11.31 | 11,725 | — | — |
| 1995-09-21 | $9.49 | $11.29 | 38,107 | — | — |
| 1995-09-20 | $9.37 | $11.15 | 41,038 | — | — |
| 1995-09-19 | $9.46 | $11.26 | 24,707 | — | — |
| 1995-09-18 | $9.43 | $11.22 | 73,701 | — | — |
| 1995-09-15 | $9.34 | $11.11 | 165,827 | — | — |
| 1995-09-14 | $9.43 | $11.22 | 75,795 | — | — |
| 1995-09-13 | $9.49 | $11.29 | 57,370 | — | — |
| 1995-09-12 | $9.43 | $11.22 | 46,482 | — | — |
| 1995-09-11 | $9.37 | $11.15 | 26,800 | — | — |
| 1995-09-08 | $9.37 | $11.15 | 47,738 | — | — |
| 1995-09-07 | $9.28 | $11.04 | 33,919 | — | — |
| 1995-09-06 | $9.40 | $11.18 | 55,694 | — | — |
| 1995-09-05 | $9.49 | $11.29 | 92,126 | — | — |
| 1995-09-01 | $9.43 | $11.22 | 36,013 | — | — |
| 1995-08-31 | $9.52 | $11.33 | 33,919 | — | — |
| 1995-08-30 | $9.49 | $11.29 | 28,475 | — | — |
| 1995-08-29 | $9.46 | $11.26 | 438,018 | — | — |
| 1995-08-28 | $9.58 | $11.40 | 149,496 | — | — |
| 1995-08-25 | $9.46 | $11.26 | 197,653 | — | — |
| 1995-08-24 | $9.10 | $10.83 | 309,879 | — | — |
| 1995-08-23 | $8.87 | $10.55 | 57,370 | — | — |
| 1995-08-22 | $8.69 | $10.33 | 77,889 | — | — |
| 1995-08-21 | $8.69 | $10.33 | 711,884 | — | — |
| 1995-08-18 | $8.72 | $10.37 | 45,644 | — | — |
| 1995-08-17 | $8.66 | $10.30 | 22,194 | — | — |
| 1995-08-16 | $8.69 | $10.33 | 41,876 | — | — |
| 1995-08-15 | $8.63 | $10.26 | 68,257 | — | — |
| 1995-08-14 | $8.72 | $10.37 | 29,732 | — | — |
| 1995-08-11 | $8.69 | $10.33 | 20,519 | — | — |
| 1995-08-10 | $8.69 | $10.33 | 49,832 | — | — |
| 1995-08-09 | $8.60 | $10.23 | 44,807 | — | — |
| 1995-08-08 | $8.69 | $10.33 | 60,301 | — | — |
| 1995-08-07 | $8.72 | $10.37 | 77,051 | — | — |
| 1995-08-04 | $8.75 | $10.40 | 48,576 | — | — |
| 1995-08-03 | $8.69 | $10.33 | 74,538 | — | — |
| 1995-08-02 | $8.72 | $10.37 | 115,995 | — | — |
| 1995-08-01 | $8.69 | $10.33 | 306,948 | — | — |
| 1995-07-31 | $8.60 | $10.23 | 489,107 | — | — |
| 1995-07-28 | $8.36 | $9.94 | 91,289 | — | — |
| 1995-07-27 | $8.21 | $9.76 | 55,694 | — | — |
| 1995-07-26 | $8.18 | $9.73 | 45,644 | — | — |
| 1995-07-25 | $8.18 | $9.73 | 66,163 | — | — |
| 1995-07-24 | $8.27 | $9.84 | 23,032 | — | — |
| 1995-07-21 | $8.30 | $9.87 | 46,901 | — | — |
| 1995-07-20 | $8.27 | $9.84 | 31,825 | — | — |
| 1995-07-19 | $8.15 | $9.69 | 36,432 | — | — |
| 1995-07-18 | $8.27 | $9.84 | 35,175 | — | — |
| 1995-07-17 | $8.30 | $9.87 | 32,663 | — | — |
| 1995-07-14 | $8.30 | $9.87 | 23,450 | — | — |
| 1995-07-13 | $8.27 | $9.84 | 30,988 | — | — |
| 1995-07-12 | $8.33 | $9.91 | 36,432 | — | — |
| 1995-07-11 | $8.30 | $9.87 | 38,526 | — | — |
| 1995-07-10 | $8.33 | $9.91 | 28,475 | — | — |
| 1995-07-07 | $8.33 | $9.91 | 19,263 | — | — |
| 1995-07-06 | $8.25 | $9.82 | 7,538 | — | — |
| 1995-07-05 | $8.28 | $9.85 | 30,988 | — | — |
| 1995-07-03 | $8.33 | $9.91 | 10,050 | — | — |
| 1995-06-30 | $8.27 | $9.84 | 19,263 | — | — |
| 1995-06-29 | $8.39 | $9.98 | 71,188 | — | — |
| 1995-06-28 | $8.36 | $9.94 | 72,863 | — | — |
| 1995-06-27 | $8.15 | $9.69 | 6,700 | — | — |
| 1995-06-26 | $8.18 | $9.73 | 23,450 | — | — |
| 1995-06-23 | $8.24 | $9.80 | 30,988 | — | — |
| 1995-06-22 | $8.21 | $9.76 | 18,425 | — | — |
| 1995-06-21 | $8.21 | $9.76 | 27,638 | — | — |
| 1995-06-20 | $8.15 | $9.69 | 19,263 | — | — |
| 1995-06-19 | $8.15 | $9.68 | 77,051 | — | — |
| 1995-06-16 | $8.04 | $9.55 | 18,425 | — | — |
| 1995-06-15 | $8.00 | $9.50 | 39,363 | — | — |
| 1995-06-14 | $7.97 | $9.46 | 31,825 | — | — |
| 1995-06-13 | $7.91 | $9.39 | 30,150 | — | — |
| 1995-06-12 | $7.96 | $9.45 | 21,775 | — | — |
| 1995-06-09 | $7.96 | $9.45 | 18,425 | — | — |
| 1995-06-08 | $7.97 | $9.46 | 15,913 | — | — |
| 1995-06-07 | $7.94 | $9.43 | 11,725 | — | — |
| 1995-06-06 | $7.96 | $9.45 | 105,526 | — | — |
| 1995-06-05 | $7.88 | $9.36 | 72,026 | — | — |
| 1995-06-02 | $7.82 | $9.29 | 66,163 | — | — |
| 1995-06-01 | $7.72 | $9.16 | 84,589 | — | — |
| 1995-05-31 | $7.73 | $9.18 | 69,513 | — | — |
| 1995-05-30 | $7.49 | $8.90 | 166,665 | — | — |
| 1995-05-26 | $7.76 | $9.21 | 48,576 | — | — |
| 1995-05-25 | $7.76 | $9.21 | 10,050 | — | — |
| 1995-05-24 | $7.78 | $9.23 | 25,963 | — | — |
| 1995-05-23 | $7.79 | $9.25 | 20,938 | — | — |
| 1995-05-22 | $7.82 | $9.29 | 28,475 | — | — |
| 1995-05-19 | $7.76 | $9.21 | 25,125 | — | — |
| 1995-05-18 | $7.85 | $9.32 | 29,313 | — | — |
| 1995-05-17 | $7.87 | $9.34 | 25,963 | — | — |
| 1995-05-16 | $7.91 | $9.39 | 59,463 | — | — |
| 1995-05-15 | $7.94 | $9.43 | 20,100 | — | — |
| 1995-05-12 | $7.88 | $9.36 | 3,350 | — | — |
| 1995-05-11 | $7.88 | $9.36 | 10,888 | — | — |
| 1995-05-10 | $7.85 | $9.32 | 10,050 | — | — |
| 1995-05-09 | $7.96 | $9.45 | 44,388 | — | — |
| 1995-05-08 | $7.97 | $9.46 | 83,751 | — | — |
| 1995-05-05 | $7.91 | $9.39 | 46,901 | — | — |
| 1995-05-04 | $7.79 | $9.25 | 26,800 | — | — |
| 1995-05-03 | $7.88 | $9.36 | 40,201 | — | — |
| 1995-05-02 | $7.78 | $9.23 | 39,363 | — | — |
| 1995-05-01 | $7.75 | $9.20 | 41,038 | — | — |
| 1995-04-28 | $7.84 | $9.30 | 17,588 | — | — |
| 1995-04-27 | $7.84 | $9.30 | 11,725 | — | — |
| 1995-04-26 | $7.87 | $9.34 | 30,150 | — | — |
| 1995-04-25 | $7.85 | $9.32 | 28,475 | — | — |
| 1995-04-24 | $7.88 | $9.36 | 25,125 | — | — |
| 1995-04-21 | $7.93 | $9.41 | 15,075 | — | — |
| 1995-04-20 | $7.97 | $9.46 | 3,350 | — | — |
| 1995-04-19 | $7.94 | $9.43 | 7,538 | — | — |
| 1995-04-18 | $7.97 | $9.46 | 20,100 | — | — |
| 1995-04-17 | $8.03 | $9.53 | 68,676 | — | — |
| 1995-04-13 | $7.96 | $9.45 | 82,076 | — | — |
| 1995-04-12 | $7.88 | $9.36 | 90,451 | — | — |
| 1995-04-11 | $7.73 | $9.18 | 25,963 | — | — |
| 1995-04-10 | $7.64 | $9.07 | 470,681 | — | — |
| 1995-04-07 | $7.57 | $8.98 | 26,800 | — | — |
| 1995-04-06 | $7.57 | $8.98 | 103,851 | — | — |
| 1995-04-05 | $7.60 | $9.02 | 19,263 | — | — |
| 1995-04-04 | $7.63 | $9.06 | 33,500 | — | — |
| 1995-04-03 | $7.55 | $8.97 | 14,238 | — | — |
| 1995-03-31 | $7.55 | $8.97 | 8,375 | — | — |
| 1995-03-30 | $7.52 | $8.93 | 7,538 | — | — |
| 1995-03-29 | $7.52 | $8.93 | 35,175 | — | — |
| 1995-03-28 | $7.61 | $9.04 | 838 | — | — |
| 1995-03-27 | $7.61 | $9.04 | 15,913 | — | — |
| 1995-03-24 | $7.63 | $9.06 | 80,401 | — | — |
| 1995-03-23 | $7.58 | $9.00 | 10,050 | — | — |
| 1995-03-22 | $7.70 | $9.14 | 21,775 | — | — |
| 1995-03-21 | $7.73 | $9.18 | 18,425 | — | — |
| 1995-03-20 | $7.76 | $9.21 | 5,863 | — | — |
| 1995-03-17 | $7.76 | $9.21 | 25,963 | — | — |
| 1995-03-16 | $7.91 | $9.39 | 25,963 | — | — |
| 1995-03-15 | $7.84 | $9.30 | 8,375 | — | — |
| 1995-03-14 | $7.76 | $9.21 | 34,338 | — | — |
| 1995-03-13 | $7.78 | $9.23 | 5,025 | — | — |
| 1995-03-10 | $7.81 | $9.27 | 11,725 | — | — |
| 1995-03-09 | $7.88 | $9.36 | 2,513 | — | — |
| 1995-03-08 | $7.93 | $9.41 | 23,450 | — | — |
| 1995-03-07 | $7.88 | $9.36 | 8,375 | — | — |
| 1995-03-06 | $7.88 | $9.36 | 28,475 | — | — |
| 1995-03-03 | $7.97 | $9.45 | 8,375 | — | — |
| 1995-03-02 | $7.94 | $9.41 | 67,001 | — | — |
| 1995-03-01 | $8.00 | $9.48 | 17,588 | — | — |
| 1995-02-28 | $8.00 | $9.48 | 78,726 | — | — |
| 1995-02-27 | $7.90 | $9.36 | 18,425 | — | — |
| 1995-02-24 | $7.94 | $9.41 | 20,100 | — | — |
| 1995-02-23 | $7.88 | $9.34 | 25,125 | — | — |
| 1995-02-22 | $7.81 | $9.25 | 31,825 | — | — |
| 1995-02-21 | $7.72 | $9.15 | 105,526 | — | — |
| 1995-02-17 | $7.79 | $9.24 | 81,239 | — | — |
| 1995-02-16 | $7.82 | $9.27 | 16,750 | — | — |
| 1995-02-15 | $7.76 | $9.20 | 25,125 | — | — |
| 1995-02-14 | $7.82 | $9.27 | 31,825 | — | — |
| 1995-02-13 | $7.73 | $9.16 | 28,475 | — | — |
| 1995-02-10 | $7.79 | $9.24 | 24,288 | — | — |
| 1995-02-09 | $7.81 | $9.25 | 15,075 | — | — |
| 1995-02-08 | $7.76 | $9.20 | 42,713 | — | — |
| 1995-02-07 | $7.73 | $9.16 | 42,713 | — | — |
| 1995-02-06 | $7.66 | $9.08 | 17,588 | — | — |
| 1995-02-03 | $7.67 | $9.09 | 24,288 | — | — |
| 1995-02-02 | $7.70 | $9.13 | 18,425 | — | — |
| 1995-02-01 | $7.64 | $9.06 | 47,738 | — | — |
| 1995-01-31 | $7.61 | $9.02 | 32,663 | — | — |
| 1995-01-30 | $7.76 | $9.20 | 13,400 | — | — |
| 1995-01-27 | $7.70 | $9.13 | 51,926 | — | — |
| 1995-01-26 | $7.55 | $8.95 | 13,400 | — | — |
| 1995-01-25 | $7.43 | $8.81 | 51,088 | — | — |
| 1995-01-24 | $7.55 | $8.95 | 21,775 | — | — |
| 1995-01-23 | $7.60 | $9.01 | 35,175 | — | — |
| 1995-01-20 | $7.49 | $8.88 | 89,614 | — | — |
| 1995-01-19 | $7.43 | $8.81 | 40,201 | — | — |
| 1995-01-18 | $7.36 | $8.72 | 12,563 | — | — |
| 1995-01-17 | $7.52 | $8.92 | 47,738 | — | — |
| 1995-01-16 | $7.46 | $8.85 | 26,800 | — | — |
| 1995-01-13 | $7.27 | $8.62 | 16,750 | — | — |
| 1995-01-12 | $7.19 | $8.53 | 27,638 | — | — |
| 1995-01-11 | $7.21 | $8.55 | 35,175 | — | — |
| 1995-01-10 | $7.18 | $8.51 | 38,526 | — | — |
| 1995-01-09 | $7.27 | $8.62 | 6,700 | — | — |
| 1995-01-06 | $7.34 | $8.70 | 7,538 | — | — |
| 1995-01-05 | $7.36 | $8.72 | 28,475 | — | — |
| 1995-01-04 | $7.21 | $8.55 | 139,864 | — | — |
| 1995-01-03 | $7.22 | $8.56 | 15,913 | — | — |