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
- 1988-11-02 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 | $8.21 | $9.37 | 1,245,502 | — | — |
| 1995-12-28 | $8.07 | $9.21 | 658,374 | — | — |
| 1995-12-27 | $8.04 | $9.17 | 854,942 | — | — |
| 1995-12-26 | $8.10 | $9.24 | 801,293 | — | — |
| 1995-12-22 | $8.10 | $9.24 | 591,420 | — | — |
| 1995-12-21 | $7.95 | $9.07 | 1,877,266 | — | — |
| 1995-12-20 | $7.95 | $9.07 | 2,287,140 | — | — |
| 1995-12-19 | $7.63 | $8.71 | 1,868,682 | — | — |
| 1995-12-18 | $7.31 | $8.34 | 2,391,862 | — | — |
| 1995-12-15 | $7.66 | $8.74 | 5,412,913 | — | — |
| 1995-12-14 | $7.49 | $8.54 | 5,348,535 | — | — |
| 1995-12-13 | $7.81 | $8.91 | 9,469,593 | — | — |
| 1995-12-12 | $7.95 | $9.07 | 3,562,256 | — | — |
| 1995-12-11 | $8.18 | $9.34 | 2,988,003 | — | — |
| 1995-12-08 | $7.98 | $9.11 | 4,546,383 | — | — |
| 1995-12-07 | $7.86 | $8.97 | 4,677,715 | — | — |
| 1995-12-06 | $7.98 | $9.11 | 8,532,677 | — | — |
| 1995-12-05 | $7.92 | $9.04 | 39,798,557 | — | — |
| 1995-12-04 | $8.15 | $9.30 | 57,478,078 | — | — |
| 1995-12-01 | $8.30 | $9.47 | 78,806,121 | — | — |
| 1995-11-30 | $8.39 | $9.47 | 69,728,806 | — | — |
| 1995-11-29 | $8.15 | $9.21 | 29,327,240 | — | — |
| 1995-11-28 | $7.92 | $8.94 | 39,285,678 | — | — |
| 1995-11-27 | $8.07 | $9.11 | 31,302,361 | — | — |
| 1995-11-24 | $7.89 | $8.91 | 34,967,622 | — | — |
| 1995-11-22 | $7.81 | $8.81 | 74,201,369 | — | — |
| 1995-11-21 | $7.89 | $8.91 | 22,828,054 | — | — |
| 1995-11-20 | $8.97 | $10.13 | 2,566,541 | — | — |
| 1995-11-17 | $9.06 | $10.23 | 421,033 | — | — |
| 1995-11-16 | $9.12 | $10.29 | 1,730,484 | — | — |
| 1995-11-15 | $9.17 | $10.36 | 2,793,152 | — | — |
| 1995-11-14 | $9.03 | $10.19 | 1,801,300 | — | — |
| 1995-11-13 | $9.32 | $10.52 | 1,945,936 | — | — |
| 1995-11-10 | $9.58 | $10.82 | 1,838,639 | — | — |
| 1995-11-09 | $9.79 | $11.05 | 1,794,433 | — | — |
| 1995-11-08 | $9.79 | $11.05 | 1,174,257 | — | — |
| 1995-11-07 | $9.76 | $11.01 | 2,117,182 | — | — |
| 1995-11-06 | $10.05 | $11.34 | 1,366,104 | — | — |
| 1995-11-03 | $9.82 | $11.08 | 1,239,064 | — | — |
| 1995-11-02 | $9.76 | $11.01 | 1,403,014 | — | — |
| 1995-11-01 | $9.61 | $10.85 | 1,261,811 | — | — |
| 1995-10-31 | $9.52 | $10.75 | 1,699,583 | — | — |
| 1995-10-30 | $9.41 | $10.62 | 1,726,621 | — | — |
| 1995-10-27 | $9.44 | $10.65 | 1,378,979 | — | — |
| 1995-10-26 | $9.58 | $10.82 | 1,754,948 | — | — |
| 1995-10-25 | $9.67 | $10.92 | 864,813 | — | — |
| 1995-10-24 | $9.67 | $10.92 | 1,338,207 | — | — |
| 1995-10-23 | $9.73 | $10.98 | 677,687 | — | — |
| 1995-10-20 | $9.70 | $10.95 | 702,580 | — | — |
| 1995-10-19 | $9.87 | $11.15 | 1,581,556 | — | — |
| 1995-10-18 | $9.70 | $10.95 | 1,211,596 | — | — |
| 1995-10-17 | $9.49 | $10.72 | 1,300,867 | — | — |
| 1995-10-16 | $9.44 | $10.65 | 1,076,831 | — | — |
| 1995-10-13 | $9.52 | $10.75 | 1,206,017 | — | — |
| 1995-10-12 | $9.61 | $10.85 | 1,505,161 | — | — |
| 1995-10-11 | $9.44 | $10.65 | 933,054 | — | — |
| 1995-10-10 | $9.20 | $10.39 | 5,701,756 | — | — |
| 1995-10-09 | $9.47 | $10.69 | 502,149 | — | — |
| 1995-10-06 | $9.70 | $10.95 | 667,816 | — | — |
| 1995-10-05 | $9.70 | $10.95 | 897,860 | — | — |
| 1995-10-04 | $9.82 | $11.08 | 1,657,951 | — | — |
| 1995-10-03 | $9.79 | $11.05 | 1,432,628 | — | — |
| 1995-10-02 | $9.61 | $10.85 | 930,908 | — | — |
| 1995-09-29 | $9.55 | $10.78 | 4,104,749 | — | — |
| 1995-09-28 | $9.67 | $10.92 | 2,736,500 | — | — |
| 1995-09-27 | $9.38 | $10.59 | 3,676,420 | — | — |
| 1995-09-26 | $9.87 | $11.15 | 1,771,257 | — | — |
| 1995-09-25 | $9.76 | $11.01 | 439,059 | — | — |
| 1995-09-22 | $9.93 | $11.21 | 580,262 | — | — |
| 1995-09-21 | $10.28 | $11.61 | 632,622 | — | — |
| 1995-09-20 | $10.19 | $11.51 | 719,318 | — | — |
| 1995-09-19 | $9.90 | $11.18 | 1,442,928 | — | — |
| 1995-09-18 | $9.87 | $11.15 | 863,954 | — | — |
| 1995-09-15 | $10.02 | $11.31 | 1,993,147 | — | — |
| 1995-09-14 | $10.28 | $11.61 | 1,373,829 | — | — |
| 1995-09-13 | $10.11 | $11.41 | 517,600 | — | — |
| 1995-09-12 | $10.22 | $11.54 | 1,479,409 | — | — |
| 1995-09-11 | $10.14 | $11.44 | 612,880 | — | — |
| 1995-09-08 | $9.99 | $11.28 | 821,036 | — | — |
| 1995-09-07 | $10.02 | $11.31 | 1,175,545 | — | — |
| 1995-09-06 | $10.19 | $11.51 | 1,579,410 | — | — |
| 1995-09-05 | $10.14 | $11.44 | 841,637 | — | — |
| 1995-09-01 | $10.02 | $11.31 | 1,037,775 | — | — |
| 1995-08-31 | $9.76 | $11.01 | 751,937 | — | — |
| 1995-08-30 | $9.84 | $11.11 | 802,581 | — | — |
| 1995-08-29 | $9.70 | $10.95 | 380,689 | — | — |
| 1995-08-28 | $9.87 | $11.15 | 282,835 | — | — |
| 1995-08-25 | $9.84 | $11.11 | 422,750 | — | — |
| 1995-08-24 | $9.84 | $11.11 | 627,472 | — | — |
| 1995-08-23 | $9.84 | $11.11 | 799,576 | — | — |
| 1995-08-22 | $9.79 | $11.05 | 661,378 | — | — |
| 1995-08-21 | $9.82 | $11.08 | 625,326 | — | — |
| 1995-08-18 | $10.05 | $11.34 | 1,453,658 | — | — |
| 1995-08-17 | $9.96 | $11.24 | 2,424,051 | — | — |
| 1995-08-16 | $9.82 | $11.08 | 1,936,923 | — | — |
| 1995-08-15 | $9.67 | $10.92 | 714,168 | — | — |
| 1995-08-14 | $9.73 | $10.98 | 810,306 | — | — |
| 1995-08-11 | $9.67 | $10.92 | 3,137,790 | — | — |
| 1995-08-10 | $9.61 | $10.85 | 1,179,836 | — | — |
| 1995-08-09 | $9.44 | $10.65 | 357,942 | — | — |
| 1995-08-08 | $9.29 | $10.49 | 1,369,108 | — | — |
| 1995-08-07 | $9.26 | $10.46 | 1,068,248 | — | — |
| 1995-08-04 | $9.32 | $10.52 | 1,714,604 | — | — |
| 1995-08-03 | $9.17 | $10.36 | 1,268,678 | — | — |
| 1995-08-02 | $9.23 | $10.42 | 2,998,304 | — | — |
| 1995-08-01 | $9.12 | $10.29 | 2,312,891 | — | — |
| 1995-07-31 | $9.17 | $10.36 | 670,820 | — | — |
| 1995-07-28 | $9.20 | $10.39 | 1,369,967 | — | — |
| 1995-07-27 | $9.38 | $10.59 | 1,863,532 | — | — |
| 1995-07-26 | $9.47 | $10.69 | 3,612,042 | — | — |
| 1995-07-25 | $9.26 | $10.46 | 942,067 | — | — |
| 1995-07-24 | $9.32 | $10.52 | 1,158,806 | — | — |
| 1995-07-21 | $9.06 | $10.23 | 1,758,381 | — | — |
| 1995-07-20 | $8.91 | $10.06 | 4,759,689 | — | — |
| 1995-07-19 | $8.71 | $9.83 | 2,784,139 | — | — |
| 1995-07-18 | $8.97 | $10.13 | 2,130,916 | — | — |
| 1995-07-17 | $9.06 | $10.23 | 1,254,515 | — | — |
| 1995-07-14 | $9.00 | $10.16 | 1,121,896 | — | — |
| 1995-07-13 | $9.20 | $10.39 | 472,106 | — | — |
| 1995-07-12 | $9.29 | $10.49 | 3,375,989 | — | — |
| 1995-07-11 | $9.15 | $10.32 | 1,610,741 | — | — |
| 1995-07-10 | $9.23 | $10.42 | 5,657,979 | — | — |
| 1995-07-07 | $9.38 | $10.59 | 2,350,231 | — | — |
| 1995-07-06 | $9.15 | $10.32 | 3,236,932 | — | — |
| 1995-07-05 | $8.94 | $10.09 | 4,537,799 | — | — |
| 1995-07-03 | $8.82 | $9.96 | 1,548,509 | — | — |
| 1995-06-30 | $8.82 | $9.96 | 1,300,009 | — | — |
| 1995-06-29 | $8.77 | $9.90 | 5,721,928 | — | — |
| 1995-06-28 | $8.65 | $9.77 | 58,208,555 | — | — |
| 1995-06-27 | $8.71 | $9.83 | 33,608,386 | — | — |
| 1995-06-26 | $8.85 | $9.91 | 47,864,707 | — | — |
| 1995-06-23 | $8.91 | $9.97 | 2,595,726 | — | — |
| 1995-06-22 | $9.03 | $10.10 | 38,384,384 | — | — |
| 1995-06-21 | $9.23 | $10.33 | 33,747,442 | — | — |
| 1995-06-20 | $9.06 | $10.13 | 8,167,438 | — | — |
| 1995-06-19 | $9.15 | $10.23 | 11,489,349 | — | — |
| 1995-06-16 | $8.82 | $9.87 | 1,239,494 | — | — |
| 1995-06-15 | $8.85 | $9.91 | 45,822,633 | — | — |
| 1995-06-14 | $8.77 | $9.81 | 2,128,341 | — | — |
| 1995-06-13 | $8.74 | $9.78 | 3,100,880 | — | — |
| 1995-06-12 | $8.65 | $9.68 | 2,551,091 | — | — |
| 1995-06-09 | $8.45 | $9.45 | 2,380,703 | — | — |
| 1995-06-08 | $8.59 | $9.61 | 4,633,937 | — | — |
| 1995-06-07 | $8.27 | $9.25 | 4,635,225 | — | — |
| 1995-06-06 | $8.27 | $9.25 | 7,379,021 | — | — |
| 1995-06-05 | $7.78 | $8.70 | 4,582,864 | — | — |
| 1995-06-02 | $7.51 | $8.41 | 3,217,619 | — | — |
| 1995-06-01 | $7.83 | $8.77 | 1,356,233 | — | — |
| 1995-05-31 | $7.86 | $8.80 | 1,866,107 | — | — |
| 1995-05-30 | $7.78 | $8.70 | 1,483,701 | — | — |
| 1995-05-26 | $7.83 | $8.77 | 1,196,146 | — | — |
| 1995-05-25 | $7.83 | $8.77 | 2,493,150 | — | — |
| 1995-05-24 | $7.92 | $8.86 | 4,386,296 | — | — |
| 1995-05-23 | $7.57 | $8.47 | 2,369,544 | — | — |
| 1995-05-22 | $7.34 | $8.21 | 1,806,021 | — | — |
| 1995-05-19 | $7.34 | $8.21 | 2,169,114 | — | — |
| 1995-05-18 | $7.40 | $8.28 | 2,168,684 | — | — |
| 1995-05-17 | $7.46 | $8.34 | 2,002,160 | — | — |
| 1995-05-16 | $7.46 | $8.34 | 2,534,781 | — | — |
| 1995-05-15 | $7.34 | $8.21 | 1,111,596 | — | — |
| 1995-05-12 | $7.37 | $8.24 | 1,264,386 | — | — |
| 1995-05-11 | $7.40 | $8.28 | 2,397,012 | — | — |
| 1995-05-10 | $7.60 | $8.51 | 2,327,484 | — | — |
| 1995-05-09 | $7.60 | $8.51 | 2,760,105 | — | — |
| 1995-05-08 | $7.57 | $8.47 | 1,697,866 | — | — |
| 1995-05-05 | $7.57 | $8.47 | 1,020,608 | — | — |
| 1995-05-04 | $7.54 | $8.44 | 2,044,220 | — | — |
| 1995-05-03 | $7.57 | $8.47 | 1,578,981 | — | — |
| 1995-05-02 | $7.60 | $8.51 | 2,620,190 | — | — |
| 1995-05-01 | $7.54 | $8.44 | 1,688,424 | — | — |
| 1995-04-28 | $7.43 | $8.31 | 1,778,553 | — | — |
| 1995-04-27 | $7.34 | $8.21 | 2,573,408 | — | — |
| 1995-04-26 | $7.28 | $8.15 | 1,019,320 | — | — |
| 1995-04-25 | $7.34 | $8.21 | 1,160,952 | — | — |
| 1995-04-24 | $7.25 | $8.11 | 1,874,691 | — | — |
| 1995-04-21 | $7.19 | $8.05 | 2,307,741 | — | — |
| 1995-04-20 | $7.16 | $8.02 | 1,976,408 | — | — |
| 1995-04-19 | $7.05 | $7.89 | 6,687,170 | — | — |
| 1995-04-18 | $7.02 | $7.85 | 1,199,579 | — | — |
| 1995-04-17 | $7.16 | $8.02 | 818,890 | — | — |
| 1995-04-13 | $7.19 | $8.05 | 2,627,486 | — | — |
| 1995-04-12 | $7.22 | $8.08 | 1,907,738 | — | — |
| 1995-04-11 | $7.31 | $8.18 | 1,464,817 | — | — |
| 1995-04-10 | $7.37 | $8.24 | 1,367,391 | — | — |
| 1995-04-07 | $7.37 | $8.24 | 1,209,021 | — | — |
| 1995-04-06 | $7.37 | $8.24 | 1,546,792 | — | — |
| 1995-04-05 | $7.60 | $8.51 | 933,912 | — | — |
| 1995-04-04 | $7.60 | $8.51 | 1,238,206 | — | — |
| 1995-04-03 | $7.69 | $8.60 | 1,329,623 | — | — |
| 1995-03-31 | $7.72 | $8.64 | 1,583,273 | — | — |
| 1995-03-30 | $7.72 | $8.64 | 795,284 | — | — |
| 1995-03-29 | $7.78 | $8.70 | 1,812,459 | — | — |
| 1995-03-28 | $7.78 | $8.70 | 1,390,138 | — | — |
| 1995-03-27 | $7.92 | $8.86 | 1,828,339 | — | — |
| 1995-03-24 | $7.86 | $8.80 | 1,372,971 | — | — |
| 1995-03-23 | $7.78 | $8.70 | 1,048,076 | — | — |
| 1995-03-22 | $7.86 | $8.80 | 1,111,596 | — | — |
| 1995-03-21 | $7.69 | $8.60 | 2,269,544 | — | — |
| 1995-03-20 | $7.63 | $8.54 | 1,699,153 | — | — |
| 1995-03-17 | $7.54 | $8.44 | 1,912,889 | — | — |
| 1995-03-16 | $7.49 | $8.37 | 2,549,374 | — | — |
| 1995-03-15 | $7.54 | $8.44 | 2,961,394 | — | — |
| 1995-03-14 | $7.40 | $8.28 | 2,578,129 | — | — |
| 1995-03-13 | $7.25 | $8.11 | 2,505,167 | — | — |
| 1995-03-10 | $7.25 | $8.11 | 1,995,722 | — | — |
| 1995-03-09 | $7.22 | $8.08 | 1,372,971 | — | — |
| 1995-03-08 | $7.14 | $7.98 | 1,018,462 | — | — |
| 1995-03-07 | $7.22 | $8.08 | 1,219,751 | — | — |
| 1995-03-06 | $7.28 | $8.15 | 1,508,594 | — | — |
| 1995-03-03 | $7.40 | $8.28 | 975,543 | — | — |
| 1995-03-02 | $7.25 | $8.11 | 1,576,406 | — | — |
| 1995-03-01 | $7.11 | $7.95 | 2,611,606 | — | — |
| 1995-02-28 | $7.14 | $7.98 | 2,537,357 | — | — |
| 1995-02-27 | $7.08 | $7.92 | 1,669,539 | — | — |
| 1995-02-24 | $7.25 | $8.11 | 1,290,138 | — | — |
| 1995-02-23 | $7.40 | $8.28 | 3,688,008 | — | — |
| 1995-02-22 | $7.31 | $8.18 | 2,719,761 | — | — |
| 1995-02-21 | $7.02 | $7.85 | 1,944,219 | — | — |
| 1995-02-17 | $6.87 | $7.69 | 856,229 | — | — |
| 1995-02-16 | $6.93 | $7.76 | 3,042,510 | — | — |
| 1995-02-15 | $6.96 | $7.79 | 2,501,734 | — | — |
| 1995-02-14 | $6.99 | $7.82 | 2,027,482 | — | — |
| 1995-02-13 | $6.96 | $7.79 | 2,857,960 | — | — |
| 1995-02-10 | $7.08 | $7.92 | 2,725,770 | — | — |
| 1995-02-09 | $7.11 | $7.95 | 2,100,014 | — | — |
| 1995-02-08 | $7.05 | $7.89 | 2,358,385 | — | — |
| 1995-02-07 | $7.28 | $8.15 | 4,538,658 | — | — |
| 1995-02-06 | $7.19 | $8.05 | 4,126,209 | — | — |
| 1995-02-03 | $7.16 | $8.02 | 5,611,197 | — | — |
| 1995-02-02 | $6.93 | $7.76 | 6,586,311 | — | — |
| 1995-02-01 | $6.76 | $7.56 | 20,178,680 | — | — |
| 1995-01-31 | $7.14 | $7.98 | 2,864,397 | — | — |
| 1995-01-30 | $7.08 | $7.92 | 1,743,789 | — | — |
| 1995-01-27 | $7.22 | $8.08 | 1,669,110 | — | — |
| 1995-01-26 | $7.08 | $7.92 | 2,160,959 | — | — |
| 1995-01-25 | $7.02 | $7.85 | 2,337,355 | — | — |
| 1995-01-24 | $7.14 | $7.98 | 3,149,378 | — | — |
| 1995-01-23 | $6.99 | $7.82 | 3,659,682 | — | — |
| 1995-01-20 | $7.02 | $7.85 | 1,656,664 | — | — |
| 1995-01-19 | $7.16 | $8.02 | 2,001,731 | — | — |
| 1995-01-18 | $7.16 | $8.02 | 1,554,088 | — | — |
| 1995-01-17 | $7.37 | $8.24 | 1,866,966 | — | — |
| 1995-01-16 | $7.51 | $8.41 | 917,603 | — | — |
| 1995-01-13 | $7.57 | $8.47 | 1,024,041 | — | — |
| 1995-01-12 | $7.60 | $8.51 | 1,053,655 | — | — |
| 1995-01-11 | $7.63 | $8.54 | 1,259,236 | — | — |
| 1995-01-10 | $7.51 | $8.41 | 1,031,767 | — | — |
| 1995-01-09 | $7.46 | $8.34 | 536,484 | — | — |
| 1995-01-06 | $7.46 | $8.34 | 1,887,137 | — | — |
| 1995-01-05 | $7.43 | $8.31 | 1,469,109 | — | — |
| 1995-01-04 | $7.40 | $8.28 | 3,513,329 | — | — |
| 1995-01-03 | $7.66 | $8.57 | 1,380,267 | — | — |