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
- 1984-10-17 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 | $8.17 | $8.19 | 3,212,800 | — | — |
| 1995-12-28 | $8.17 | $8.19 | 3,443,200 | — | — |
| 1995-12-27 | $8.08 | $8.10 | 3,241,600 | — | — |
| 1995-12-26 | $7.84 | $7.86 | 1,830,400 | — | — |
| 1995-12-22 | $7.86 | $7.88 | 6,112,000 | — | — |
| 1995-12-21 | $7.75 | $7.77 | 12,664,000 | — | — |
| 1995-12-20 | $7.48 | $7.50 | 9,749,600 | — | — |
| 1995-12-19 | $7.55 | $7.56 | 9,767,200 | — | — |
| 1995-12-18 | $7.78 | $7.80 | 9,050,400 | — | — |
| 1995-12-15 | $8.13 | $8.14 | 12,188,800 | — | — |
| 1995-12-14 | $7.88 | $7.89 | 6,510,400 | — | — |
| 1995-12-13 | $7.92 | $7.94 | 5,318,400 | — | — |
| 1995-12-12 | $7.89 | $7.91 | 4,578,400 | — | — |
| 1995-12-11 | $7.89 | $7.91 | 6,585,600 | — | — |
| 1995-12-08 | $7.70 | $7.72 | 4,216,000 | — | — |
| 1995-12-07 | $7.80 | $7.82 | 7,412,000 | — | — |
| 1995-12-06 | $7.83 | $7.85 | 7,656,800 | — | — |
| 1995-12-05 | $7.72 | $7.74 | 8,262,400 | — | — |
| 1995-12-04 | $7.56 | $7.58 | 10,139,200 | — | — |
| 1995-12-01 | $7.66 | $7.67 | 12,248,800 | — | — |
| 1995-11-30 | $7.86 | $7.88 | 10,000,800 | — | — |
| 1995-11-29 | $7.48 | $7.50 | 6,607,200 | — | — |
| 1995-11-28 | $7.53 | $7.55 | 12,792,000 | — | — |
| 1995-11-27 | $7.31 | $7.33 | 5,096,000 | — | — |
| 1995-11-24 | $7.23 | $7.25 | 3,357,600 | — | — |
| 1995-11-22 | $7.28 | $7.30 | 8,829,600 | — | — |
| 1995-11-21 | $7.14 | $7.16 | 11,211,200 | — | — |
| 1995-11-20 | $6.92 | $6.94 | 4,812,800 | — | — |
| 1995-11-17 | $7.30 | $7.31 | 4,759,200 | — | — |
| 1995-11-16 | $7.20 | $7.22 | 4,886,400 | — | — |
| 1995-11-15 | $7.20 | $7.22 | 3,369,600 | — | — |
| 1995-11-14 | $7.27 | $7.28 | 6,072,800 | — | — |
| 1995-11-13 | $7.28 | $7.30 | 4,310,400 | — | — |
| 1995-11-10 | $7.13 | $7.14 | 4,720,800 | — | — |
| 1995-11-09 | $7.17 | $7.19 | 7,004,000 | — | — |
| 1995-11-08 | $7.19 | $7.20 | 11,869,600 | — | — |
| 1995-11-07 | $7.19 | $7.20 | 18,787,200 | — | — |
| 1995-11-06 | $7.19 | $7.20 | 8,893,600 | — | — |
| 1995-11-03 | $7.28 | $7.30 | 12,976,000 | — | — |
| 1995-11-02 | $7.19 | $7.20 | 19,788,000 | — | — |
| 1995-11-01 | $6.80 | $6.81 | 9,884,800 | — | — |
| 1995-10-31 | $6.64 | $6.66 | 4,691,200 | — | — |
| 1995-10-30 | $6.73 | $6.75 | 3,976,800 | — | — |
| 1995-10-27 | $6.64 | $6.66 | 6,506,400 | — | — |
| 1995-10-26 | $6.78 | $6.80 | 15,798,400 | — | — |
| 1995-10-25 | $6.72 | $6.73 | 22,716,800 | — | — |
| 1995-10-24 | $6.81 | $6.83 | 24,648,800 | — | — |
| 1995-10-23 | $6.36 | $6.37 | 10,004,800 | — | — |
| 1995-10-20 | $6.20 | $6.22 | 3,268,800 | — | — |
| 1995-10-19 | $6.23 | $6.25 | 9,998,400 | — | — |
| 1995-10-18 | $6.28 | $6.30 | 9,509,600 | — | — |
| 1995-10-17 | $6.17 | $6.19 | 5,727,200 | — | — |
| 1995-10-16 | $6.11 | $6.12 | 3,413,600 | — | — |
| 1995-10-13 | $6.09 | $6.11 | 6,705,600 | — | — |
| 1995-10-12 | $6.08 | $6.09 | 4,332,000 | — | — |
| 1995-10-11 | $5.98 | $6.00 | 2,798,400 | — | — |
| 1995-10-10 | $6.08 | $6.09 | 4,986,400 | — | — |
| 1995-10-09 | $6.14 | $6.16 | 6,049,600 | — | — |
| 1995-10-06 | $6.13 | $6.14 | 4,779,200 | — | — |
| 1995-10-05 | $6.20 | $6.22 | 5,588,800 | — | — |
| 1995-10-04 | $6.09 | $6.11 | 5,639,200 | — | — |
| 1995-10-03 | $6.16 | $6.17 | 7,386,400 | — | — |
| 1995-10-02 | $6.19 | $6.20 | 12,754,400 | — | — |
| 1995-09-29 | $6.11 | $6.12 | 14,333,600 | — | — |
| 1995-09-28 | $6.02 | $6.03 | 8,872,800 | — | — |
| 1995-09-27 | $5.88 | $5.89 | 13,947,200 | — | — |
| 1995-09-26 | $5.94 | $5.95 | 5,415,200 | — | — |
| 1995-09-25 | $5.94 | $5.95 | 5,924,000 | — | — |
| 1995-09-22 | $6.00 | $6.01 | 8,728,000 | — | — |
| 1995-09-21 | $6.05 | $6.06 | 9,044,000 | — | — |
| 1995-09-20 | $5.95 | $5.97 | 17,740,000 | — | — |
| 1995-09-19 | $5.92 | $5.94 | 8,788,000 | — | — |
| 1995-09-18 | $5.84 | $5.86 | 14,216,000 | — | — |
| 1995-09-15 | $5.78 | $5.80 | 20,004,000 | — | — |
| 1995-09-14 | $5.70 | $5.72 | 12,752,000 | — | — |
| 1995-09-13 | $5.72 | $5.73 | 10,701,600 | — | — |
| 1995-09-12 | $5.69 | $5.70 | 8,372,800 | — | — |
| 1995-09-11 | $5.67 | $5.69 | 17,967,200 | — | — |
| 1995-09-08 | $5.75 | $5.76 | 17,129,600 | — | — |
| 1995-09-07 | $5.50 | $5.51 | 7,068,800 | — | — |
| 1995-09-06 | $5.52 | $5.53 | 6,676,000 | — | — |
| 1995-09-05 | $5.44 | $5.45 | 6,999,200 | — | — |
| 1995-09-01 | $5.23 | $5.25 | 6,571,200 | — | — |
| 1995-08-31 | $5.28 | $5.29 | 2,963,200 | — | — |
| 1995-08-30 | $5.30 | $5.31 | 6,644,800 | — | — |
| 1995-08-29 | $5.28 | $5.29 | 2,398,400 | — | — |
| 1995-08-28 | $5.25 | $5.26 | 4,864,800 | — | — |
| 1995-08-25 | $5.23 | $5.25 | 3,133,600 | — | — |
| 1995-08-24 | $5.22 | $5.23 | 5,063,200 | — | — |
| 1995-08-23 | $5.27 | $5.28 | 3,148,000 | — | — |
| 1995-08-22 | $5.39 | $5.40 | 3,301,600 | — | — |
| 1995-08-21 | $5.45 | $5.47 | 6,047,200 | — | — |
| 1995-08-18 | $5.48 | $5.50 | 8,463,200 | — | — |
| 1995-08-17 | $5.44 | $5.45 | 7,424,800 | — | — |
| 1995-08-16 | $5.36 | $5.37 | 8,216,000 | — | — |
| 1995-08-15 | $5.22 | $5.23 | 6,223,200 | — | — |
| 1995-08-14 | $5.19 | $5.20 | 6,425,600 | — | — |
| 1995-08-11 | $5.19 | $5.20 | 6,788,800 | — | — |
| 1995-08-10 | $5.16 | $5.17 | 4,196,000 | — | — |
| 1995-08-09 | $5.16 | $5.17 | 3,325,600 | — | — |
| 1995-08-08 | $5.16 | $5.17 | 5,018,400 | — | — |
| 1995-08-07 | $5.22 | $5.23 | 10,954,400 | — | — |
| 1995-08-04 | $5.13 | $5.14 | 18,620,800 | — | — |
| 1995-08-03 | $5.30 | $5.31 | 40,277,600 | — | — |
| 1995-08-02 | $5.63 | $5.64 | 5,758,400 | — | — |
| 1995-08-01 | $5.66 | $5.67 | 5,119,200 | — | — |
| 1995-07-31 | $5.63 | $5.64 | 6,979,200 | — | — |
| 1995-07-28 | $5.63 | $5.64 | 5,317,600 | — | — |
| 1995-07-27 | $5.72 | $5.73 | 10,260,800 | — | — |
| 1995-07-26 | $5.72 | $5.73 | 6,201,600 | — | — |
| 1995-07-25 | $5.72 | $5.73 | 8,264,800 | — | — |
| 1995-07-24 | $5.58 | $5.59 | 8,751,200 | — | — |
| 1995-07-21 | $5.47 | $5.48 | 6,537,600 | — | — |
| 1995-07-20 | $5.53 | $5.54 | 8,828,000 | — | — |
| 1995-07-19 | $5.41 | $5.42 | 17,044,800 | — | — |
| 1995-07-18 | $5.63 | $5.64 | 10,394,400 | — | — |
| 1995-07-17 | $5.75 | $5.76 | 17,460,800 | — | — |
| 1995-07-14 | $5.56 | $5.58 | 11,934,400 | — | — |
| 1995-07-13 | $5.55 | $5.56 | 18,412,000 | — | — |
| 1995-07-12 | $5.34 | $5.36 | 11,736,000 | — | — |
| 1995-07-11 | $5.20 | $5.22 | 9,295,200 | — | — |
| 1995-07-10 | $5.09 | $5.11 | 10,256,800 | — | — |
| 1995-07-07 | $5.05 | $5.06 | 22,072,800 | — | — |
| 1995-07-06 | $5.06 | $5.07 | 25,851,200 | — | — |
| 1995-07-05 | $5.20 | $5.22 | 9,252,800 | — | — |
| 1995-07-03 | $5.25 | $5.26 | 5,537,600 | — | — |
| 1995-06-30 | $5.17 | $5.18 | 14,227,200 | — | — |
| 1995-06-29 | $5.13 | $5.14 | 12,580,000 | — | — |
| 1995-06-28 | $5.08 | $5.09 | 25,974,400 | — | — |
| 1995-06-27 | $5.13 | $5.14 | 35,934,400 | — | — |
| 1995-06-26 | $5.38 | $5.39 | 30,400,000 | — | — |
| 1995-06-23 | $5.38 | $5.39 | 13,220,000 | — | — |
| 1995-06-22 | $5.58 | $5.59 | 36,239,200 | — | — |
| 1995-06-21 | $5.27 | $5.28 | 17,556,800 | — | — |
| 1995-06-20 | $5.02 | $5.03 | 4,287,200 | — | — |
| 1995-06-19 | $5.09 | $5.11 | 7,788,800 | — | — |
| 1995-06-16 | $5.00 | $5.01 | 8,520,000 | — | — |
| 1995-06-15 | $5.03 | $5.04 | 14,764,000 | — | — |
| 1995-06-14 | $5.00 | $5.01 | 25,392,800 | — | — |
| 1995-06-13 | $5.30 | $5.31 | 15,579,200 | — | — |
| 1995-06-12 | $5.19 | $5.20 | 7,086,400 | — | — |
| 1995-06-09 | $5.23 | $5.25 | 9,519,200 | — | — |
| 1995-06-08 | $5.20 | $5.22 | 15,116,000 | — | — |
| 1995-06-07 | $5.17 | $5.18 | 18,305,600 | — | — |
| 1995-06-06 | $4.92 | $4.93 | 7,547,200 | — | — |
| 1995-06-05 | $4.95 | $4.96 | 9,493,600 | — | — |
| 1995-06-02 | $4.84 | $4.86 | 7,256,800 | — | — |
| 1995-06-01 | $4.73 | $4.75 | 6,764,000 | — | — |
| 1995-05-31 | $4.66 | $4.67 | 6,893,600 | — | — |
| 1995-05-30 | $4.58 | $4.59 | 5,754,400 | — | — |
| 1995-05-26 | $4.52 | $4.53 | 7,868,000 | — | — |
| 1995-05-25 | $4.58 | $4.59 | 10,592,800 | — | — |
| 1995-05-24 | $4.56 | $4.57 | 27,839,200 | — | — |
| 1995-05-23 | $4.50 | $4.51 | 19,688,000 | — | — |
| 1995-05-22 | $4.56 | $4.57 | 20,612,800 | — | — |
| 1995-05-19 | $4.73 | $4.75 | 6,233,600 | — | — |
| 1995-05-18 | $4.83 | $4.84 | 10,303,200 | — | — |
| 1995-05-17 | $4.86 | $4.87 | 5,903,200 | — | — |
| 1995-05-16 | $4.78 | $4.79 | 4,984,800 | — | — |
| 1995-05-15 | $4.80 | $4.81 | 7,862,400 | — | — |
| 1995-05-12 | $4.73 | $4.75 | 7,256,000 | — | — |
| 1995-05-11 | $4.88 | $4.89 | 7,718,400 | — | — |
| 1995-05-10 | $4.84 | $4.86 | 20,340,000 | — | — |
| 1995-05-09 | $4.58 | $4.59 | 14,768,800 | — | — |
| 1995-05-08 | $4.50 | $4.51 | 23,605,600 | — | — |
| 1995-05-05 | $4.44 | $4.45 | 34,224,800 | — | — |
| 1995-05-04 | $4.33 | $4.34 | 44,124,000 | — | — |
| 1995-05-03 | $4.73 | $4.75 | 13,880,800 | — | — |
| 1995-05-02 | $4.80 | $4.81 | 15,804,000 | — | — |
| 1995-05-01 | $4.59 | $4.60 | 19,492,000 | — | — |
| 1995-04-28 | $4.55 | $4.56 | 16,064,800 | — | — |
| 1995-04-27 | $4.67 | $4.68 | 19,688,000 | — | — |
| 1995-04-26 | $4.53 | $4.54 | 25,675,200 | — | — |
| 1995-04-25 | $4.64 | $4.65 | 21,304,800 | — | — |
| 1995-04-24 | $4.83 | $4.84 | 17,893,600 | — | — |
| 1995-04-21 | $5.05 | $5.06 | 18,575,200 | — | — |
| 1995-04-20 | $4.91 | $4.92 | 58,239,200 | — | — |
| 1995-04-19 | $4.92 | $4.93 | 77,760,800 | — | — |
| 1995-04-18 | $5.45 | $5.47 | 15,420,000 | — | — |
| 1995-04-17 | $5.63 | $5.64 | 5,584,000 | — | — |
| 1995-04-13 | $5.73 | $5.75 | 4,421,600 | — | — |
| 1995-04-12 | $5.69 | $5.70 | 4,062,400 | — | — |
| 1995-04-11 | $5.59 | $5.61 | 2,949,600 | — | — |
| 1995-04-10 | $5.61 | $5.62 | 5,574,400 | — | — |
| 1995-04-07 | $5.69 | $5.70 | 3,857,600 | — | — |
| 1995-04-06 | $5.59 | $5.61 | 10,004,800 | — | — |
| 1995-04-05 | $5.67 | $5.69 | 5,285,600 | — | — |
| 1995-04-04 | $5.80 | $5.81 | 6,729,600 | — | — |
| 1995-04-03 | $5.80 | $5.81 | 2,620,000 | — | — |
| 1995-03-31 | $5.84 | $5.86 | 6,808,000 | — | — |
| 1995-03-30 | $5.92 | $5.94 | 4,005,600 | — | — |
| 1995-03-29 | $6.05 | $6.06 | 15,598,400 | — | — |
| 1995-03-28 | $6.08 | $6.09 | 8,994,400 | — | — |
| 1995-03-27 | $5.98 | $5.99 | 5,320,800 | — | — |
| 1995-03-24 | $5.80 | $5.81 | 7,256,800 | — | — |
| 1995-03-23 | $5.70 | $5.71 | 6,253,600 | — | — |
| 1995-03-22 | $5.72 | $5.73 | 5,648,800 | — | — |
| 1995-03-21 | $5.70 | $5.71 | 7,248,800 | — | — |
| 1995-03-20 | $5.78 | $5.79 | 2,881,600 | — | — |
| 1995-03-17 | $5.83 | $5.84 | 9,641,600 | — | — |
| 1995-03-16 | $5.86 | $5.87 | 16,135,200 | — | — |
| 1995-03-15 | $5.56 | $5.57 | 8,839,200 | — | — |
| 1995-03-14 | $5.45 | $5.46 | 5,416,000 | — | — |
| 1995-03-13 | $5.41 | $5.42 | 4,505,600 | — | — |
| 1995-03-10 | $5.34 | $5.35 | 8,998,400 | — | — |
| 1995-03-09 | $5.28 | $5.29 | 9,748,800 | — | — |
| 1995-03-08 | $5.34 | $5.35 | 9,488,000 | — | — |
| 1995-03-07 | $5.31 | $5.32 | 8,988,800 | — | — |
| 1995-03-06 | $5.30 | $5.31 | 4,715,200 | — | — |
| 1995-03-03 | $5.38 | $5.38 | 7,571,200 | — | — |
| 1995-03-02 | $5.39 | $5.40 | 7,816,800 | — | — |
| 1995-03-01 | $5.52 | $5.53 | 6,400,800 | — | — |
| 1995-02-28 | $5.38 | $5.38 | 8,917,600 | — | — |
| 1995-02-27 | $5.36 | $5.37 | 5,749,600 | — | — |
| 1995-02-24 | $5.42 | $5.43 | 7,736,000 | — | — |
| 1995-02-23 | $5.36 | $5.37 | 10,020,000 | — | — |
| 1995-02-22 | $5.44 | $5.45 | 17,464,000 | — | — |
| 1995-02-21 | $5.23 | $5.24 | 22,363,200 | — | — |
| 1995-02-17 | $5.38 | $5.38 | 19,148,000 | — | — |
| 1995-02-16 | $5.52 | $5.53 | 11,510,400 | — | — |
| 1995-02-15 | $5.58 | $5.59 | 15,294,400 | — | — |
| 1995-02-14 | $5.66 | $5.67 | 39,053,600 | — | — |
| 1995-02-13 | $5.97 | $5.98 | 1,764,800 | — | — |
| 1995-02-10 | $6.05 | $6.06 | 6,481,600 | — | — |
| 1995-02-09 | $6.00 | $6.01 | 10,384,000 | — | — |
| 1995-02-08 | $6.16 | $6.17 | 7,611,200 | — | — |
| 1995-02-07 | $6.11 | $6.12 | 3,988,800 | — | — |
| 1995-02-06 | $6.19 | $6.20 | 10,712,800 | — | — |
| 1995-02-03 | $6.17 | $6.18 | 11,893,600 | — | — |
| 1995-02-02 | $5.97 | $5.98 | 5,815,200 | — | — |
| 1995-02-01 | $6.13 | $6.14 | 7,759,200 | — | — |
| 1995-01-31 | $6.06 | $6.07 | 13,500,800 | — | — |
| 1995-01-30 | $5.88 | $5.89 | 10,353,600 | — | — |
| 1995-01-27 | $5.50 | $5.51 | 5,033,600 | — | — |
| 1995-01-26 | $5.48 | $5.49 | 4,840,000 | — | — |
| 1995-01-25 | $5.48 | $5.49 | 6,011,200 | — | — |
| 1995-01-24 | $5.61 | $5.62 | 3,475,200 | — | — |
| 1995-01-23 | $5.64 | $5.65 | 3,944,000 | — | — |
| 1995-01-20 | $5.72 | $5.73 | 4,441,600 | — | — |
| 1995-01-19 | $5.73 | $5.74 | 10,840,000 | — | — |
| 1995-01-18 | $5.52 | $5.53 | 5,168,000 | — | — |
| 1995-01-17 | $5.50 | $5.51 | 6,314,400 | — | — |
| 1995-01-16 | $5.50 | $5.51 | 5,084,800 | — | — |
| 1995-01-13 | $5.53 | $5.54 | 6,985,600 | — | — |
| 1995-01-12 | $5.52 | $5.53 | 4,885,600 | — | — |
| 1995-01-11 | $5.67 | $5.68 | 4,856,000 | — | — |
| 1995-01-10 | $5.72 | $5.73 | 9,035,200 | — | — |
| 1995-01-09 | $5.61 | $5.62 | 9,991,200 | — | — |
| 1995-01-06 | $5.34 | $5.35 | 12,976,000 | — | — |
| 1995-01-05 | $5.34 | $5.35 | 6,524,800 | — | — |
| 1995-01-04 | $5.33 | $5.34 | 7,276,000 | — | — |
| 1995-01-03 | $5.39 | $5.40 | 6,892,800 | — | — |