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
- 1990-05-11 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 | $18.06 | $21.07 | 983,000 | — | — |
| 1995-12-28 | $17.50 | $20.42 | 1,290,400 | — | — |
| 1995-12-27 | $17.06 | $19.91 | 1,499,800 | — | — |
| 1995-12-26 | $16.63 | $19.40 | 956,400 | — | — |
| 1995-12-22 | $15.75 | $18.37 | 664,200 | — | — |
| 1995-12-21 | $15.25 | $17.79 | 384,600 | — | — |
| 1995-12-20 | $15.00 | $17.50 | 603,200 | — | — |
| 1995-12-19 | $15.25 | $17.79 | 1,358,600 | — | — |
| 1995-12-18 | $14.50 | $16.92 | 1,263,400 | — | — |
| 1995-12-15 | $16.25 | $18.96 | 699,200 | — | — |
| 1995-12-14 | $15.50 | $18.08 | 935,200 | — | — |
| 1995-12-13 | $15.63 | $18.23 | 872,400 | — | — |
| 1995-12-12 | $15.13 | $17.65 | 724,400 | — | — |
| 1995-12-11 | $14.75 | $17.21 | 1,429,200 | — | — |
| 1995-12-08 | $15.50 | $18.08 | 970,000 | — | — |
| 1995-12-07 | $15.00 | $17.50 | 3,051,600 | — | — |
| 1995-12-06 | $14.94 | $17.43 | 1,254,400 | — | — |
| 1995-12-05 | $14.06 | $16.41 | 631,000 | — | — |
| 1995-12-04 | $14.16 | $16.52 | 1,458,200 | — | — |
| 1995-12-01 | $13.81 | $16.11 | 1,117,400 | — | — |
| 1995-11-30 | $13.44 | $15.68 | 1,891,400 | — | — |
| 1995-11-29 | $12.88 | $15.02 | 1,013,200 | — | — |
| 1995-11-28 | $12.25 | $14.29 | 495,800 | — | — |
| 1995-11-27 | $12.19 | $14.22 | 1,153,000 | — | — |
| 1995-11-24 | $12.25 | $14.29 | 101,600 | — | — |
| 1995-11-22 | $12.25 | $14.29 | 484,000 | — | — |
| 1995-11-21 | $12.44 | $14.51 | 1,195,800 | — | — |
| 1995-11-20 | $12.28 | $14.33 | 1,333,800 | — | — |
| 1995-11-17 | $11.81 | $13.78 | 528,600 | — | — |
| 1995-11-16 | $12.06 | $14.07 | 845,600 | — | — |
| 1995-11-15 | $12.00 | $14.00 | 834,200 | — | — |
| 1995-11-14 | $11.75 | $13.71 | 753,400 | — | — |
| 1995-11-13 | $11.73 | $13.69 | 820,200 | — | — |
| 1995-11-10 | $11.50 | $13.42 | 856,000 | — | — |
| 1995-11-09 | $11.44 | $13.34 | 878,400 | — | — |
| 1995-11-08 | $11.56 | $13.49 | 972,800 | — | — |
| 1995-11-07 | $11.25 | $13.12 | 836,200 | — | — |
| 1995-11-06 | $11.38 | $13.27 | 788,600 | — | — |
| 1995-11-03 | $11.25 | $13.12 | 413,600 | — | — |
| 1995-11-02 | $11.13 | $12.98 | 417,000 | — | — |
| 1995-11-01 | $11.19 | $13.05 | 1,216,600 | — | — |
| 1995-10-31 | $10.75 | $12.54 | 802,000 | — | — |
| 1995-10-30 | $10.31 | $12.03 | 975,600 | — | — |
| 1995-10-27 | $10.19 | $11.89 | 517,600 | — | — |
| 1995-10-26 | $10.13 | $11.81 | 593,200 | — | — |
| 1995-10-25 | $10.00 | $11.67 | 275,000 | — | — |
| 1995-10-24 | $10.13 | $11.81 | 745,000 | — | — |
| 1995-10-23 | $10.31 | $12.03 | 393,200 | — | — |
| 1995-10-20 | $10.50 | $12.25 | 365,800 | — | — |
| 1995-10-19 | $10.63 | $12.40 | 206,200 | — | — |
| 1995-10-18 | $10.81 | $12.61 | 486,200 | — | — |
| 1995-10-17 | $11.00 | $12.83 | 153,800 | — | — |
| 1995-10-16 | $11.06 | $12.91 | 277,600 | — | — |
| 1995-10-13 | $10.69 | $12.47 | 475,000 | — | — |
| 1995-10-12 | $10.75 | $12.54 | 1,377,000 | — | — |
| 1995-10-11 | $10.44 | $12.18 | 1,161,200 | — | — |
| 1995-10-10 | $10.44 | $12.18 | 713,800 | — | — |
| 1995-10-09 | $10.19 | $11.89 | 476,600 | — | — |
| 1995-10-06 | $10.69 | $12.47 | 613,400 | — | — |
| 1995-10-05 | $10.44 | $12.18 | 939,800 | — | — |
| 1995-10-04 | $10.31 | $12.03 | 1,189,600 | — | — |
| 1995-10-03 | $11.06 | $12.91 | 370,400 | — | — |
| 1995-10-02 | $11.19 | $13.05 | 457,400 | — | — |
| 1995-09-29 | $11.56 | $13.49 | 472,000 | — | — |
| 1995-09-28 | $11.44 | $13.34 | 938,400 | — | — |
| 1995-09-27 | $11.22 | $13.09 | 965,400 | — | — |
| 1995-09-26 | $11.69 | $13.64 | 510,400 | — | — |
| 1995-09-25 | $11.75 | $13.71 | 138,800 | — | — |
| 1995-09-22 | $11.75 | $13.71 | 278,000 | — | — |
| 1995-09-21 | $12.00 | $14.00 | 434,800 | — | — |
| 1995-09-20 | $12.03 | $14.04 | 1,010,200 | — | — |
| 1995-09-19 | $12.06 | $14.07 | 703,000 | — | — |
| 1995-09-18 | $11.81 | $13.78 | 350,000 | — | — |
| 1995-09-15 | $11.94 | $13.93 | 450,400 | — | — |
| 1995-09-14 | $12.19 | $14.22 | 596,200 | — | — |
| 1995-09-13 | $11.88 | $13.85 | 485,800 | — | — |
| 1995-09-12 | $11.94 | $13.93 | 885,800 | — | — |
| 1995-09-11 | $12.19 | $14.22 | 1,319,000 | — | — |
| 1995-09-08 | $11.81 | $13.78 | 2,483,600 | — | — |
| 1995-09-07 | $11.00 | $12.83 | 856,400 | — | — |
| 1995-09-06 | $10.88 | $12.69 | 412,600 | — | — |
| 1995-09-05 | $11.31 | $13.20 | 592,600 | — | — |
| 1995-09-01 | $11.00 | $12.83 | 595,200 | — | — |
| 1995-08-31 | $10.63 | $12.40 | 582,800 | — | — |
| 1995-08-30 | $10.88 | $12.69 | 686,600 | — | — |
| 1995-08-29 | $11.19 | $13.05 | 927,400 | — | — |
| 1995-08-28 | $11.13 | $12.98 | 1,075,800 | — | — |
| 1995-08-25 | $11.06 | $12.91 | 662,600 | — | — |
| 1995-08-24 | $11.06 | $12.91 | 1,028,000 | — | — |
| 1995-08-23 | $10.94 | $12.76 | 465,000 | — | — |
| 1995-08-22 | $10.95 | $12.78 | 802,400 | — | — |
| 1995-08-21 | $10.88 | $12.69 | 1,716,400 | — | — |
| 1995-08-18 | $10.13 | $11.81 | 3,081,600 | — | — |
| 1995-08-17 | $9.88 | $11.52 | 2,216,200 | — | — |
| 1995-08-16 | $10.38 | $12.10 | 1,744,000 | — | — |
| 1995-08-15 | $10.78 | $12.58 | 856,200 | — | — |
| 1995-08-14 | $11.06 | $12.91 | 536,400 | — | — |
| 1995-08-11 | $11.06 | $12.91 | 495,000 | — | — |
| 1995-08-10 | $11.03 | $12.87 | 1,357,400 | — | — |
| 1995-08-09 | $11.38 | $13.27 | 1,049,800 | — | — |
| 1995-08-08 | $12.06 | $14.07 | 833,800 | — | — |
| 1995-08-07 | $11.81 | $13.78 | 1,446,600 | — | — |
| 1995-08-04 | $12.25 | $14.29 | 1,672,000 | — | — |
| 1995-08-03 | $12.56 | $14.66 | 1,267,600 | — | — |
| 1995-08-02 | $12.38 | $14.44 | 1,797,000 | — | — |
| 1995-08-01 | $11.75 | $13.71 | 1,404,400 | — | — |
| 1995-07-31 | $11.06 | $12.91 | 4,575,200 | — | — |
| 1995-07-28 | $11.69 | $13.64 | 2,263,600 | — | — |
| 1995-07-27 | $13.03 | $15.20 | 2,518,200 | — | — |
| 1995-07-26 | $12.81 | $14.95 | 4,058,400 | — | — |
| 1995-07-25 | $11.88 | $13.85 | 5,732,000 | — | — |
| 1995-07-24 | $11.06 | $12.91 | 2,965,200 | — | — |
| 1995-07-21 | $9.94 | $11.59 | 1,524,000 | — | — |
| 1995-07-20 | $9.97 | $11.63 | 2,749,000 | — | — |
| 1995-07-19 | $9.25 | $10.79 | 3,780,800 | — | — |
| 1995-07-18 | $8.56 | $9.99 | 2,079,600 | — | — |
| 1995-07-17 | $8.31 | $9.70 | 3,100,000 | — | — |
| 1995-07-14 | $7.13 | $8.31 | 2,256,200 | — | — |
| 1995-07-13 | $6.56 | $7.66 | 967,600 | — | — |
| 1995-07-12 | $6.56 | $7.66 | 372,200 | — | — |
| 1995-07-11 | $6.53 | $7.62 | 166,400 | — | — |
| 1995-07-10 | $6.50 | $7.58 | 349,200 | — | — |
| 1995-07-07 | $6.63 | $7.73 | 619,200 | — | — |
| 1995-07-06 | $6.75 | $7.88 | 296,600 | — | — |
| 1995-07-05 | $6.63 | $7.73 | 215,000 | — | — |
| 1995-07-03 | $6.50 | $7.58 | 126,600 | — | — |
| 1995-06-30 | $6.50 | $7.58 | 199,800 | — | — |
| 1995-06-29 | $6.50 | $7.58 | 485,000 | — | — |
| 1995-06-28 | $6.69 | $7.80 | 119,000 | — | — |
| 1995-06-27 | $6.63 | $7.73 | 258,000 | — | — |
| 1995-06-26 | $6.69 | $7.80 | 337,000 | — | — |
| 1995-06-23 | $6.63 | $7.73 | 1,082,000 | — | — |
| 1995-06-22 | $6.31 | $7.36 | 421,600 | — | — |
| 1995-06-21 | $6.22 | $7.26 | 603,000 | — | — |
| 1995-06-20 | $6.53 | $7.62 | 435,800 | — | — |
| 1995-06-19 | $6.63 | $7.73 | 377,200 | — | — |
| 1995-06-16 | $6.56 | $7.66 | 550,800 | — | — |
| 1995-06-15 | $6.69 | $7.80 | 349,800 | — | — |
| 1995-06-14 | $6.81 | $7.95 | 420,600 | — | — |
| 1995-06-13 | $6.81 | $7.95 | 369,400 | — | — |
| 1995-06-12 | $6.81 | $7.95 | 989,400 | — | — |
| 1995-06-09 | $6.81 | $7.95 | 1,270,600 | — | — |
| 1995-06-08 | $6.50 | $7.58 | 1,659,600 | — | — |
| 1995-06-07 | $5.97 | $6.96 | 862,400 | — | — |
| 1995-06-06 | $6.09 | $7.11 | 1,373,800 | — | — |
| 1995-06-05 | $6.25 | $7.29 | 1,482,600 | — | — |
| 1995-06-02 | $6.50 | $7.58 | 1,855,800 | — | — |
| 1995-06-01 | $6.81 | $7.95 | 3,011,000 | — | — |
| 1995-05-31 | $6.63 | $7.73 | 5,580,400 | — | — |
| 1995-05-30 | $5.56 | $6.49 | 1,831,800 | — | — |
| 1995-05-26 | $5.00 | $5.83 | 1,193,600 | — | — |
| 1995-05-25 | $5.31 | $6.20 | 4,151,200 | — | — |
| 1995-05-24 | $5.13 | $5.98 | 8,587,400 | — | — |
| 1995-05-23 | $5.22 | $6.09 | 17,952,000 | — | — |
| 1995-05-22 | $3.88 | $4.52 | 9,895,600 | — | — |
| 1995-05-19 | $1.94 | $2.26 | 47,200 | — | — |
| 1995-05-18 | $1.93 | $2.25 | 136,000 | — | — |
| 1995-05-17 | $1.93 | $2.25 | 332,400 | — | — |
| 1995-05-16 | $1.97 | $2.30 | 72,200 | — | — |
| 1995-05-15 | $2.00 | $2.33 | 175,000 | — | — |
| 1995-05-12 | $2.06 | $2.41 | 81,000 | — | — |
| 1995-05-11 | $1.91 | $2.22 | 88,200 | — | — |
| 1995-05-10 | $1.88 | $2.19 | 436,400 | — | — |
| 1995-05-09 | $1.80 | $2.11 | 332,400 | — | — |
| 1995-05-08 | $1.80 | $2.11 | 560,600 | — | — |
| 1995-05-05 | $1.84 | $2.15 | 24,800 | — | — |
| 1995-05-04 | $1.81 | $2.11 | 138,600 | — | — |
| 1995-05-03 | $1.88 | $2.19 | 17,000 | — | — |
| 1995-05-02 | $1.75 | $2.04 | 206,200 | — | — |
| 1995-05-01 | $1.81 | $2.11 | 72,000 | — | — |
| 1995-04-28 | $1.69 | $1.97 | 207,000 | — | — |
| 1995-04-27 | $1.59 | $1.86 | 164,800 | — | — |
| 1995-04-26 | $1.75 | $1.75 | 14,600 | — | — |
| 1995-04-25 | $1.66 | $1.66 | 20,400 | — | — |
| 1995-04-24 | $1.75 | $1.75 | 74,600 | — | — |
| 1995-04-21 | $1.75 | $1.75 | 24,600 | — | — |
| 1995-04-20 | $1.69 | $1.69 | 98,000 | — | — |
| 1995-04-19 | $1.69 | $1.69 | 18,600 | — | — |
| 1995-04-18 | $1.66 | $1.66 | 3,800 | — | — |
| 1995-04-17 | $1.69 | $1.69 | 17,600 | — | — |
| 1995-04-13 | $1.69 | $1.69 | 19,800 | — | — |
| 1995-04-12 | $1.69 | $1.69 | 3,600 | — | — |
| 1995-04-11 | $1.72 | $1.72 | 13,400 | — | — |
| 1995-04-10 | $1.69 | $1.69 | 74,200 | — | — |
| 1995-04-07 | $1.66 | $1.66 | 16,000 | — | — |
| 1995-04-06 | $1.69 | $1.69 | 400 | — | — |
| 1995-04-05 | $1.63 | $1.63 | 21,000 | — | — |
| 1995-04-04 | $1.59 | $1.59 | 1,000 | — | — |
| 1995-04-03 | $1.59 | $1.59 | 400 | — | — |
| 1995-03-31 | $1.63 | $1.63 | 400 | — | — |
| 1995-03-30 | $1.69 | $1.69 | 17,400 | — | — |
| 1995-03-29 | $1.67 | $1.67 | 13,000 | — | — |
| 1995-03-28 | $1.69 | $1.69 | 16,200 | — | — |
| 1995-03-27 | $1.59 | $1.59 | 4,000 | — | — |
| 1995-03-24 | $1.59 | $1.59 | 2,200 | — | — |
| 1995-03-23 | $1.69 | $1.69 | 4,000 | — | — |
| 1995-03-22 | $1.66 | $1.66 | 251,800 | — | — |
| 1995-03-21 | $1.59 | $1.59 | 1,000 | — | — |
| 1995-03-20 | $1.66 | $1.66 | 24,000 | — | — |
| 1995-03-17 | $1.59 | $1.59 | 14,000 | — | — |
| 1995-03-16 | $1.59 | $1.59 | 800 | — | — |
| 1995-03-15 | $1.59 | $1.59 | 2,200 | — | — |
| 1995-03-14 | $1.59 | $1.59 | 49,800 | — | — |
| 1995-03-13 | $1.66 | $1.66 | 7,400 | — | — |
| 1995-03-10 | $1.59 | $1.59 | 14,000 | — | — |
| 1995-03-09 | $1.59 | $1.59 | 10,000 | — | — |
| 1995-03-08 | $1.69 | $1.69 | 17,200 | — | — |
| 1995-03-07 | $1.63 | $1.63 | 29,400 | — | — |
| 1995-03-06 | $1.59 | $1.59 | 10,800 | — | — |
| 1995-03-03 | $1.63 | $1.63 | 15,600 | — | — |
| 1995-03-02 | $1.56 | $1.56 | 15,200 | — | — |
| 1995-03-01 | $1.56 | $1.56 | 55,000 | — | — |
| 1995-02-28 | $1.66 | $1.66 | 14,000 | — | — |
| 1995-02-27 | $1.78 | $1.78 | 0 | — | — |
| 1995-02-24 | $1.78 | $1.78 | 7,800 | — | — |
| 1995-02-23 | $1.69 | $1.69 | 41,800 | — | — |
| 1995-02-22 | $1.78 | $1.78 | 202,600 | — | — |
| 1995-02-21 | $1.69 | $1.69 | 12,000 | — | — |
| 1995-02-17 | $1.75 | $1.75 | 39,000 | — | — |
| 1995-02-16 | $1.75 | $1.75 | 1,400 | — | — |
| 1995-02-15 | $1.78 | $1.78 | 19,000 | — | — |
| 1995-02-14 | $1.75 | $1.75 | 65,000 | — | — |
| 1995-02-13 | $1.72 | $1.72 | 4,800 | — | — |
| 1995-02-10 | $1.81 | $1.81 | 400 | — | — |
| 1995-02-09 | $1.72 | $1.72 | 14,600 | — | — |
| 1995-02-08 | $1.81 | $1.81 | 2,600 | — | — |
| 1995-02-07 | $1.75 | $1.75 | 2,800 | — | — |
| 1995-02-06 | $1.81 | $1.81 | 9,400 | — | — |
| 1995-02-03 | $1.75 | $1.75 | 92,400 | — | — |
| 1995-02-02 | $1.75 | $1.75 | 88,200 | — | — |
| 1995-02-01 | $1.75 | $1.75 | 6,400 | — | — |
| 1995-01-31 | $1.78 | $1.78 | 27,800 | — | — |
| 1995-01-30 | $1.75 | $1.75 | 3,000 | — | — |
| 1995-01-27 | $1.75 | $1.75 | 11,600 | — | — |
| 1995-01-26 | $1.75 | $1.75 | 7,000 | — | — |
| 1995-01-25 | $1.75 | $1.75 | 16,000 | — | — |
| 1995-01-24 | $1.88 | $1.87 | 2,400 | — | — |
| 1995-01-23 | $1.75 | $1.75 | 55,000 | — | — |
| 1995-01-20 | $1.88 | $1.87 | 37,400 | — | — |
| 1995-01-19 | $1.91 | $1.91 | 44,000 | — | — |
| 1995-01-18 | $1.94 | $1.94 | 15,200 | — | — |
| 1995-01-17 | $2.00 | $2.00 | 9,000 | — | — |
| 1995-01-16 | $1.88 | $1.87 | 2,000 | — | — |
| 1995-01-13 | $1.88 | $1.87 | 0 | — | — |
| 1995-01-12 | $1.88 | $1.87 | 800 | — | — |
| 1995-01-11 | $1.94 | $1.94 | 20,000 | — | — |
| 1995-01-10 | $2.00 | $2.00 | 74,600 | — | — |
| 1995-01-09 | $1.94 | $1.94 | 2,400 | — | — |
| 1995-01-06 | $1.97 | $1.97 | 15,200 | — | — |
| 1995-01-05 | $2.03 | $2.03 | 49,600 | — | — |
| 1995-01-04 | $1.94 | $1.94 | 84,800 | — | — |
| 1995-01-03 | $2.00 | $2.00 | 18,400 | — | — |