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
- 1992-05-13 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 | $7.88 | $7.97 | 110,300 | — | — |
| 1995-12-28 | $6.88 | $6.96 | 250,000 | — | — |
| 1995-12-27 | $6.88 | $6.96 | 145,200 | — | — |
| 1995-12-26 | $7.00 | $7.09 | 111,900 | — | — |
| 1995-12-22 | $7.13 | $7.21 | 509,800 | — | — |
| 1995-12-21 | $6.88 | $6.96 | 327,600 | — | — |
| 1995-12-20 | $8.00 | $8.10 | 223,300 | — | — |
| 1995-12-19 | $8.50 | $8.60 | 34,300 | — | — |
| 1995-12-18 | $8.63 | $8.73 | 36,800 | — | — |
| 1995-12-15 | $8.88 | $8.98 | 25,200 | — | — |
| 1995-12-14 | $8.75 | $8.86 | 31,100 | — | — |
| 1995-12-13 | $8.88 | $8.98 | 191,600 | — | — |
| 1995-12-12 | $8.81 | $8.92 | 62,400 | — | — |
| 1995-12-11 | $8.88 | $8.98 | 31,900 | — | — |
| 1995-12-08 | $8.88 | $8.98 | 162,900 | — | — |
| 1995-12-07 | $8.88 | $8.98 | 32,900 | — | — |
| 1995-12-06 | $9.00 | $9.11 | 247,600 | — | — |
| 1995-12-05 | $8.75 | $8.86 | 88,600 | — | — |
| 1995-12-04 | $8.88 | $8.98 | 151,600 | — | — |
| 1995-12-01 | $8.50 | $8.60 | 621,200 | — | — |
| 1995-11-30 | $8.13 | $8.22 | 269,400 | — | — |
| 1995-11-29 | $8.88 | $8.98 | 211,600 | — | — |
| 1995-11-28 | $8.88 | $8.98 | 128,400 | — | — |
| 1995-11-27 | $8.88 | $8.98 | 554,600 | — | — |
| 1995-11-24 | $8.94 | $9.05 | 30,800 | — | — |
| 1995-11-22 | $8.88 | $8.98 | 220,900 | — | — |
| 1995-11-21 | $9.00 | $9.11 | 48,200 | — | — |
| 1995-11-20 | $9.00 | $9.11 | 66,900 | — | — |
| 1995-11-17 | $9.19 | $9.30 | 46,500 | — | — |
| 1995-11-16 | $9.38 | $9.49 | 17,900 | — | — |
| 1995-11-15 | $9.44 | $9.55 | 14,600 | — | — |
| 1995-11-14 | $9.50 | $9.62 | 98,100 | — | — |
| 1995-11-13 | $9.38 | $9.49 | 523,600 | — | — |
| 1995-11-10 | $9.63 | $9.74 | 35,300 | — | — |
| 1995-11-09 | $9.75 | $9.87 | 55,900 | — | — |
| 1995-11-08 | $9.75 | $9.87 | 4,100 | — | — |
| 1995-11-07 | $10.00 | $10.12 | 93,000 | — | — |
| 1995-11-06 | $10.00 | $10.12 | 45,800 | — | — |
| 1995-11-03 | $10.00 | $10.11 | 174,100 | — | — |
| 1995-11-02 | $9.63 | $9.73 | 254,600 | — | — |
| 1995-11-01 | $8.75 | $8.85 | 347,300 | — | — |
| 1995-10-31 | $9.13 | $9.23 | 24,200 | — | — |
| 1995-10-30 | $9.13 | $9.23 | 7,100 | — | — |
| 1995-10-27 | $9.25 | $9.35 | 90,900 | — | — |
| 1995-10-26 | $9.13 | $9.23 | 50,900 | — | — |
| 1995-10-25 | $9.13 | $9.23 | 26,400 | — | — |
| 1995-10-24 | $9.75 | $9.86 | 44,600 | — | — |
| 1995-10-23 | $9.50 | $9.61 | 31,400 | — | — |
| 1995-10-20 | $9.50 | $9.61 | 25,100 | — | — |
| 1995-10-19 | $9.88 | $9.98 | 31,600 | — | — |
| 1995-10-18 | $9.75 | $9.86 | 37,900 | — | — |
| 1995-10-17 | $9.38 | $9.48 | 63,700 | — | — |
| 1995-10-16 | $9.50 | $9.61 | 23,400 | — | — |
| 1995-10-13 | $10.00 | $10.11 | 107,300 | — | — |
| 1995-10-12 | $9.50 | $9.61 | 63,900 | — | — |
| 1995-10-11 | $9.38 | $9.48 | 53,200 | — | — |
| 1995-10-10 | $9.25 | $9.35 | 41,700 | — | — |
| 1995-10-09 | $9.25 | $9.35 | 68,300 | — | — |
| 1995-10-06 | $9.88 | $9.98 | 25,300 | — | — |
| 1995-10-05 | $10.13 | $10.24 | 47,300 | — | — |
| 1995-10-04 | $10.25 | $10.36 | 18,000 | — | — |
| 1995-10-03 | $10.50 | $10.62 | 60,200 | — | — |
| 1995-10-02 | $11.31 | $11.44 | 68,900 | — | — |
| 1995-09-29 | $11.88 | $12.01 | 44,800 | — | — |
| 1995-09-28 | $11.38 | $11.50 | 52,900 | — | — |
| 1995-09-27 | $10.88 | $11.00 | 35,600 | — | — |
| 1995-09-26 | $10.69 | $10.81 | 46,700 | — | — |
| 1995-09-25 | $10.75 | $10.87 | 49,900 | — | — |
| 1995-09-22 | $10.88 | $11.00 | 45,400 | — | — |
| 1995-09-21 | $10.88 | $11.00 | 39,100 | — | — |
| 1995-09-20 | $11.00 | $11.12 | 43,200 | — | — |
| 1995-09-19 | $11.00 | $11.12 | 16,500 | — | — |
| 1995-09-18 | $11.00 | $11.12 | 39,000 | — | — |
| 1995-09-15 | $11.50 | $11.63 | 124,800 | — | — |
| 1995-09-14 | $12.25 | $12.39 | 34,600 | — | — |
| 1995-09-13 | $12.38 | $12.51 | 16,700 | — | — |
| 1995-09-12 | $12.50 | $12.64 | 58,400 | — | — |
| 1995-09-11 | $12.75 | $12.89 | 199,700 | — | — |
| 1995-09-08 | $12.63 | $12.77 | 166,100 | — | — |
| 1995-09-07 | $12.25 | $12.39 | 37,300 | — | — |
| 1995-09-06 | $12.25 | $12.39 | 113,700 | — | — |
| 1995-09-05 | $12.13 | $12.26 | 23,300 | — | — |
| 1995-09-01 | $11.69 | $11.82 | 33,200 | — | — |
| 1995-08-31 | $11.50 | $11.63 | 31,600 | — | — |
| 1995-08-30 | $11.38 | $11.50 | 10,700 | — | — |
| 1995-08-29 | $11.25 | $11.38 | 12,200 | — | — |
| 1995-08-28 | $11.63 | $11.75 | 16,700 | — | — |
| 1995-08-25 | $11.75 | $11.88 | 18,200 | — | — |
| 1995-08-24 | $12.00 | $12.13 | 48,400 | — | — |
| 1995-08-23 | $12.25 | $12.39 | 52,200 | — | — |
| 1995-08-22 | $12.13 | $12.26 | 129,100 | — | — |
| 1995-08-21 | $12.38 | $12.51 | 191,300 | — | — |
| 1995-08-18 | $11.69 | $11.82 | 44,600 | — | — |
| 1995-08-17 | $11.50 | $11.63 | 20,300 | — | — |
| 1995-08-16 | $11.75 | $11.88 | 150,400 | — | — |
| 1995-08-15 | $11.63 | $11.75 | 40,900 | — | — |
| 1995-08-14 | $11.75 | $11.88 | 44,500 | — | — |
| 1995-08-11 | $11.75 | $11.88 | 7,300 | — | — |
| 1995-08-10 | $11.88 | $12.01 | 144,000 | — | — |
| 1995-08-09 | $12.00 | $12.13 | 19,700 | — | — |
| 1995-08-08 | $12.00 | $12.13 | 37,800 | — | — |
| 1995-08-07 | $11.88 | $12.01 | 69,300 | — | — |
| 1995-08-04 | $12.13 | $12.26 | 16,900 | — | — |
| 1995-08-03 | $12.00 | $12.13 | 47,900 | — | — |
| 1995-08-02 | $11.63 | $11.75 | 28,800 | — | — |
| 1995-08-01 | $12.13 | $12.25 | 49,000 | — | — |
| 1995-07-31 | $12.38 | $12.50 | 130,200 | — | — |
| 1995-07-28 | $12.75 | $12.88 | 110,500 | — | — |
| 1995-07-27 | $11.75 | $11.87 | 128,800 | — | — |
| 1995-07-26 | $11.63 | $11.74 | 152,200 | — | — |
| 1995-07-25 | $11.13 | $11.24 | 188,200 | — | — |
| 1995-07-24 | $11.38 | $11.49 | 26,000 | — | — |
| 1995-07-21 | $11.00 | $11.11 | 28,400 | — | — |
| 1995-07-20 | $11.00 | $11.11 | 131,400 | — | — |
| 1995-07-19 | $11.88 | $12.00 | 131,200 | — | — |
| 1995-07-18 | $12.25 | $12.38 | 53,500 | — | — |
| 1995-07-17 | $12.75 | $12.88 | 112,000 | — | — |
| 1995-07-14 | $12.63 | $12.76 | 101,500 | — | — |
| 1995-07-13 | $12.75 | $12.88 | 107,900 | — | — |
| 1995-07-12 | $13.00 | $13.13 | 364,500 | — | — |
| 1995-07-11 | $12.63 | $12.76 | 1,360,900 | — | — |
| 1995-07-10 | $10.25 | $10.36 | 289,500 | — | — |
| 1995-07-07 | $8.88 | $8.97 | 105,600 | — | — |
| 1995-07-06 | $8.75 | $8.84 | 216,700 | — | — |
| 1995-07-05 | $9.25 | $9.35 | 42,400 | — | — |
| 1995-07-03 | $9.25 | $9.35 | 34,600 | — | — |
| 1995-06-30 | $9.00 | $9.09 | 54,200 | — | — |
| 1995-06-29 | $8.75 | $8.84 | 43,300 | — | — |
| 1995-06-28 | $8.75 | $8.84 | 95,400 | — | — |
| 1995-06-27 | $8.63 | $8.71 | 212,000 | — | — |
| 1995-06-26 | $8.50 | $8.59 | 74,100 | — | — |
| 1995-06-23 | $8.38 | $8.46 | 369,800 | — | — |
| 1995-06-22 | $8.50 | $8.59 | 52,200 | — | — |
| 1995-06-21 | $8.38 | $8.46 | 119,200 | — | — |
| 1995-06-20 | $8.25 | $8.34 | 68,000 | — | — |
| 1995-06-19 | $8.50 | $8.59 | 98,500 | — | — |
| 1995-06-16 | $8.00 | $8.08 | 43,700 | — | — |
| 1995-06-15 | $8.13 | $8.21 | 247,200 | — | — |
| 1995-06-14 | $8.13 | $8.21 | 192,500 | — | — |
| 1995-06-13 | $8.00 | $8.08 | 272,200 | — | — |
| 1995-06-12 | $8.38 | $8.46 | 397,400 | — | — |
| 1995-06-09 | $9.25 | $9.35 | 147,400 | — | — |
| 1995-06-08 | $9.25 | $9.35 | 135,900 | — | — |
| 1995-06-07 | $9.19 | $9.28 | 97,200 | — | — |
| 1995-06-06 | $9.25 | $9.35 | 76,000 | — | — |
| 1995-06-05 | $9.00 | $9.09 | 162,800 | — | — |
| 1995-06-02 | $9.00 | $9.09 | 158,500 | — | — |
| 1995-06-01 | $9.75 | $9.85 | 16,200 | — | — |
| 1995-05-31 | $9.63 | $9.72 | 46,500 | — | — |
| 1995-05-30 | $9.00 | $9.09 | 31,600 | — | — |
| 1995-05-26 | $9.25 | $9.35 | 13,800 | — | — |
| 1995-05-25 | $9.38 | $9.47 | 87,100 | — | — |
| 1995-05-24 | $9.38 | $9.47 | 31,700 | — | — |
| 1995-05-23 | $9.75 | $9.85 | 45,200 | — | — |
| 1995-05-22 | $9.94 | $10.04 | 25,800 | — | — |
| 1995-05-19 | $9.88 | $9.98 | 52,200 | — | — |
| 1995-05-18 | $10.00 | $10.10 | 87,300 | — | — |
| 1995-05-17 | $10.25 | $10.36 | 200,500 | — | — |
| 1995-05-16 | $10.13 | $10.23 | 29,500 | — | — |
| 1995-05-15 | $10.00 | $10.09 | 16,000 | — | — |
| 1995-05-12 | $9.88 | $9.97 | 270,500 | — | — |
| 1995-05-11 | $10.00 | $10.09 | 2,363,100 | — | — |
| 1995-05-10 | $9.75 | $9.84 | 44,900 | — | — |
| 1995-05-09 | $9.75 | $9.84 | 136,700 | — | — |
| 1995-05-08 | $9.88 | $9.97 | 47,800 | — | — |
| 1995-05-05 | $9.88 | $9.97 | 78,200 | — | — |
| 1995-05-04 | $9.75 | $9.84 | 210,000 | — | — |
| 1995-05-03 | $10.00 | $10.09 | 226,200 | — | — |
| 1995-05-02 | $10.00 | $10.09 | 207,700 | — | — |
| 1995-05-01 | $10.00 | $10.09 | 67,700 | — | — |
| 1995-04-28 | $10.13 | $10.22 | 96,000 | — | — |
| 1995-04-27 | $10.16 | $10.25 | 92,200 | — | — |
| 1995-04-26 | $10.25 | $10.35 | 65,600 | — | — |
| 1995-04-25 | $10.00 | $10.09 | 245,100 | — | — |
| 1995-04-24 | $9.75 | $9.84 | 104,500 | — | — |
| 1995-04-21 | $9.88 | $9.97 | 462,500 | — | — |
| 1995-04-20 | $10.00 | $10.09 | 89,400 | — | — |
| 1995-04-19 | $10.25 | $10.35 | 97,900 | — | — |
| 1995-04-18 | $10.25 | $10.35 | 51,500 | — | — |
| 1995-04-17 | $10.38 | $10.47 | 23,500 | — | — |
| 1995-04-13 | $10.25 | $10.35 | 8,300 | — | — |
| 1995-04-12 | $10.50 | $10.60 | 13,700 | — | — |
| 1995-04-11 | $10.25 | $10.35 | 24,100 | — | — |
| 1995-04-10 | $10.25 | $10.35 | 161,000 | — | — |
| 1995-04-07 | $10.50 | $10.60 | 88,800 | — | — |
| 1995-04-06 | $10.88 | $10.98 | 20,800 | — | — |
| 1995-04-05 | $11.13 | $11.23 | 2,700 | — | — |
| 1995-04-04 | $11.13 | $11.23 | 176,200 | — | — |
| 1995-04-03 | $10.88 | $10.98 | 111,400 | — | — |
| 1995-03-31 | $10.63 | $10.72 | 25,900 | — | — |
| 1995-03-30 | $11.00 | $11.10 | 23,000 | — | — |
| 1995-03-29 | $10.75 | $10.85 | 150,700 | — | — |
| 1995-03-28 | $10.75 | $10.85 | 171,800 | — | — |
| 1995-03-27 | $10.56 | $10.66 | 55,000 | — | — |
| 1995-03-24 | $11.13 | $11.23 | 6,400 | — | — |
| 1995-03-23 | $11.00 | $11.10 | 74,400 | — | — |
| 1995-03-22 | $11.00 | $11.10 | 16,300 | — | — |
| 1995-03-21 | $10.63 | $10.72 | 24,200 | — | — |
| 1995-03-20 | $10.75 | $10.85 | 271,000 | — | — |
| 1995-03-17 | $10.75 | $10.85 | 118,900 | — | — |
| 1995-03-16 | $11.00 | $11.10 | 260,300 | — | — |
| 1995-03-15 | $11.25 | $11.35 | 73,800 | — | — |
| 1995-03-14 | $12.00 | $12.11 | 36,300 | — | — |
| 1995-03-13 | $12.13 | $12.24 | 96,400 | — | — |
| 1995-03-10 | $12.50 | $12.62 | 71,900 | — | — |
| 1995-03-09 | $12.38 | $12.49 | 59,000 | — | — |
| 1995-03-08 | $12.25 | $12.36 | 38,300 | — | — |
| 1995-03-07 | $12.50 | $12.62 | 19,400 | — | — |
| 1995-03-06 | $12.38 | $12.49 | 44,700 | — | — |
| 1995-03-03 | $12.38 | $12.49 | 52,400 | — | — |
| 1995-03-02 | $12.25 | $12.36 | 1,500 | — | — |
| 1995-03-01 | $12.25 | $12.36 | 26,700 | — | — |
| 1995-02-28 | $12.50 | $12.62 | 3,300 | — | — |
| 1995-02-27 | $12.25 | $12.36 | 17,000 | — | — |
| 1995-02-24 | $12.38 | $12.49 | 24,700 | — | — |
| 1995-02-23 | $12.25 | $12.36 | 40,500 | — | — |
| 1995-02-22 | $12.50 | $12.62 | 13,800 | — | — |
| 1995-02-21 | $12.50 | $12.62 | 16,400 | — | — |
| 1995-02-17 | $12.63 | $12.74 | 40,800 | — | — |
| 1995-02-16 | $12.63 | $12.74 | 87,000 | — | — |
| 1995-02-15 | $12.25 | $12.36 | 14,100 | — | — |
| 1995-02-14 | $12.25 | $12.36 | 800 | — | — |
| 1995-02-13 | $12.38 | $12.49 | 4,500 | — | — |
| 1995-02-10 | $12.25 | $12.36 | 28,100 | — | — |
| 1995-02-09 | $12.50 | $12.62 | 29,900 | — | — |
| 1995-02-08 | $12.38 | $12.49 | 41,600 | — | — |
| 1995-02-07 | $12.13 | $12.23 | 21,200 | — | — |
| 1995-02-06 | $12.31 | $12.42 | 22,100 | — | — |
| 1995-02-03 | $12.38 | $12.48 | 14,900 | — | — |
| 1995-02-02 | $12.63 | $12.73 | 99,400 | — | — |
| 1995-02-01 | $11.88 | $11.98 | 20,300 | — | — |
| 1995-01-31 | $12.25 | $12.35 | 70,800 | — | — |
| 1995-01-30 | $12.13 | $12.23 | 41,800 | — | — |
| 1995-01-27 | $12.50 | $12.61 | 10,900 | — | — |
| 1995-01-26 | $12.88 | $12.98 | 12,300 | — | — |
| 1995-01-25 | $12.88 | $12.98 | 12,700 | — | — |
| 1995-01-24 | $13.00 | $13.11 | 45,400 | — | — |
| 1995-01-23 | $12.00 | $12.10 | 38,500 | — | — |
| 1995-01-20 | $12.25 | $12.35 | 4,000 | — | — |
| 1995-01-19 | $12.50 | $12.61 | 12,900 | — | — |
| 1995-01-18 | $12.50 | $12.61 | 13,200 | — | — |
| 1995-01-17 | $12.94 | $13.05 | 21,800 | — | — |
| 1995-01-16 | $12.75 | $12.86 | 9,500 | — | — |
| 1995-01-13 | $13.00 | $13.11 | 47,300 | — | — |
| 1995-01-12 | $12.13 | $12.23 | 59,200 | — | — |
| 1995-01-11 | $11.88 | $11.98 | 29,000 | — | — |
| 1995-01-10 | $11.88 | $11.98 | 20,600 | — | — |
| 1995-01-09 | $12.38 | $12.48 | 38,300 | — | — |
| 1995-01-06 | $12.38 | $12.48 | 13,300 | — | — |
| 1995-01-05 | $12.63 | $12.73 | 1,800 | — | — |
| 1995-01-04 | $12.38 | $12.48 | 8,400 | — | — |
| 1995-01-03 | $12.75 | $12.86 | 39,900 | — | — |