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
- 1985-01-30 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 | $11.00 | $13.34 | 30,300 | — | — |
| 1995-12-28 | $11.33 | $13.75 | 5,400 | — | — |
| 1995-12-27 | $11.25 | $13.65 | 26,700 | — | — |
| 1995-12-26 | $11.33 | $13.75 | 2,400 | — | — |
| 1995-12-22 | $11.25 | $13.65 | 50,400 | — | — |
| 1995-12-21 | $11.08 | $13.45 | 25,500 | — | — |
| 1995-12-20 | $11.13 | $13.50 | 6,600 | — | — |
| 1995-12-19 | $11.00 | $13.34 | 47,400 | — | — |
| 1995-12-18 | $11.17 | $13.55 | 20,100 | — | — |
| 1995-12-15 | $11.42 | $13.85 | 39,300 | — | — |
| 1995-12-14 | $11.08 | $13.45 | 57,900 | — | — |
| 1995-12-13 | $11.04 | $13.39 | 6,900 | — | — |
| 1995-12-12 | $10.92 | $13.24 | 60,000 | — | — |
| 1995-12-11 | $10.67 | $12.94 | 103,500 | — | — |
| 1995-12-08 | $10.33 | $12.54 | 18,600 | — | — |
| 1995-12-07 | $10.67 | $12.94 | 30,300 | — | — |
| 1995-12-06 | $10.67 | $12.94 | 13,200 | — | — |
| 1995-12-05 | $10.67 | $12.94 | 7,500 | — | — |
| 1995-12-04 | $10.67 | $12.94 | 5,400 | — | — |
| 1995-12-01 | $10.33 | $12.54 | 3,300 | — | — |
| 1995-11-30 | $10.33 | $12.54 | 1,800 | — | — |
| 1995-11-29 | $10.33 | $12.54 | 2,700 | — | — |
| 1995-11-28 | $10.46 | $12.69 | 9,000 | — | — |
| 1995-11-27 | $10.58 | $12.84 | 6,000 | — | — |
| 1995-11-24 | $10.25 | $12.33 | 0 | — | — |
| 1995-11-22 | $10.25 | $12.33 | 4,200 | — | — |
| 1995-11-21 | $10.42 | $12.53 | 18,600 | — | — |
| 1995-11-20 | $10.00 | $12.02 | 3,300 | — | — |
| 1995-11-17 | $10.21 | $12.28 | 21,900 | — | — |
| 1995-11-16 | $10.33 | $12.43 | 40,200 | — | — |
| 1995-11-15 | $10.25 | $12.33 | 33,600 | — | — |
| 1995-11-14 | $10.33 | $12.43 | 76,500 | — | — |
| 1995-11-13 | $10.17 | $12.23 | 308,700 | — | — |
| 1995-11-10 | $10.42 | $12.53 | 68,400 | — | — |
| 1995-11-09 | $10.50 | $12.63 | 5,400 | — | — |
| 1995-11-08 | $10.50 | $12.63 | 5,700 | — | — |
| 1995-11-07 | $10.67 | $12.83 | 47,100 | — | — |
| 1995-11-06 | $10.75 | $12.93 | 22,200 | — | — |
| 1995-11-03 | $10.75 | $12.93 | 27,900 | — | — |
| 1995-11-02 | $10.83 | $13.03 | 12,300 | — | — |
| 1995-11-01 | $10.88 | $13.08 | 30,000 | — | — |
| 1995-10-31 | $10.75 | $12.93 | 39,300 | — | — |
| 1995-10-30 | $10.75 | $12.93 | 18,900 | — | — |
| 1995-10-27 | $10.75 | $12.93 | 29,700 | — | — |
| 1995-10-26 | $11.08 | $13.33 | 220,800 | — | — |
| 1995-10-25 | $10.75 | $12.93 | 57,900 | — | — |
| 1995-10-24 | $10.83 | $13.03 | 60,000 | — | — |
| 1995-10-23 | $10.67 | $12.83 | 13,200 | — | — |
| 1995-10-20 | $10.88 | $13.08 | 51,000 | — | — |
| 1995-10-19 | $10.50 | $12.63 | 21,900 | — | — |
| 1995-10-18 | $10.67 | $12.83 | 58,800 | — | — |
| 1995-10-17 | $10.42 | $12.53 | 23,700 | — | — |
| 1995-10-16 | $10.46 | $12.58 | 26,100 | — | — |
| 1995-10-13 | $10.17 | $12.23 | 100,500 | — | — |
| 1995-10-12 | $10.00 | $12.02 | 3,600 | — | — |
| 1995-10-11 | $10.04 | $12.07 | 125,400 | — | — |
| 1995-10-10 | $9.92 | $11.92 | 53,700 | — | — |
| 1995-10-09 | $9.75 | $11.72 | 6,900 | — | — |
| 1995-10-06 | $9.83 | $11.82 | 41,100 | — | — |
| 1995-10-05 | $9.83 | $11.82 | 48,900 | — | — |
| 1995-10-04 | $9.83 | $11.82 | 19,500 | — | — |
| 1995-10-03 | $9.88 | $11.87 | 21,300 | — | — |
| 1995-10-02 | $9.92 | $11.92 | 20,400 | — | — |
| 1995-09-29 | $10.08 | $12.12 | 52,800 | — | — |
| 1995-09-28 | $10.17 | $12.23 | 22,200 | — | — |
| 1995-09-27 | $10.00 | $12.02 | 70,500 | — | — |
| 1995-09-26 | $10.08 | $12.12 | 165,900 | — | — |
| 1995-09-25 | $9.92 | $11.92 | 69,300 | — | — |
| 1995-09-22 | $9.67 | $11.62 | 26,400 | — | — |
| 1995-09-21 | $9.46 | $11.37 | 36,000 | — | — |
| 1995-09-20 | $9.38 | $11.27 | 48,000 | — | — |
| 1995-09-19 | $9.50 | $11.42 | 6,600 | — | — |
| 1995-09-18 | $9.50 | $11.42 | 17,400 | — | — |
| 1995-09-15 | $9.33 | $11.22 | 39,000 | — | — |
| 1995-09-14 | $9.50 | $11.42 | 16,200 | — | — |
| 1995-09-13 | $9.42 | $11.32 | 36,300 | — | — |
| 1995-09-12 | $9.38 | $11.27 | 32,100 | — | — |
| 1995-09-11 | $9.38 | $11.27 | 40,800 | — | — |
| 1995-09-08 | $9.33 | $11.22 | 30,300 | — | — |
| 1995-09-07 | $9.33 | $11.22 | 42,300 | — | — |
| 1995-09-06 | $9.33 | $11.22 | 36,900 | — | — |
| 1995-09-05 | $9.46 | $11.37 | 52,200 | — | — |
| 1995-09-01 | $9.46 | $11.37 | 18,300 | — | — |
| 1995-08-31 | $9.58 | $11.42 | 31,800 | — | — |
| 1995-08-30 | $9.50 | $11.32 | 99,600 | — | — |
| 1995-08-29 | $9.42 | $11.22 | 67,500 | — | — |
| 1995-08-28 | $9.58 | $11.42 | 76,200 | — | — |
| 1995-08-25 | $9.54 | $11.37 | 5,400 | — | — |
| 1995-08-24 | $9.50 | $11.32 | 19,200 | — | — |
| 1995-08-23 | $9.58 | $11.42 | 81,600 | — | — |
| 1995-08-22 | $9.50 | $11.32 | 36,300 | — | — |
| 1995-08-21 | $9.58 | $11.42 | 8,400 | — | — |
| 1995-08-18 | $9.33 | $11.12 | 21,300 | — | — |
| 1995-08-17 | $9.42 | $11.22 | 70,800 | — | — |
| 1995-08-16 | $9.25 | $11.02 | 24,900 | — | — |
| 1995-08-15 | $9.00 | $10.72 | 31,500 | — | — |
| 1995-08-14 | $9.00 | $10.72 | 15,000 | — | — |
| 1995-08-11 | $9.17 | $10.92 | 27,300 | — | — |
| 1995-08-10 | $9.46 | $11.27 | 75,600 | — | — |
| 1995-08-09 | $9.42 | $11.22 | 249,000 | — | — |
| 1995-08-08 | $8.67 | $10.32 | 56,100 | — | — |
| 1995-08-07 | $8.75 | $10.42 | 14,700 | — | — |
| 1995-08-04 | $8.58 | $10.22 | 73,500 | — | — |
| 1995-08-03 | $8.58 | $10.22 | 87,900 | — | — |
| 1995-08-02 | $8.58 | $10.22 | 75,000 | — | — |
| 1995-08-01 | $8.67 | $10.32 | 107,700 | — | — |
| 1995-07-31 | $8.33 | $9.93 | 68,700 | — | — |
| 1995-07-28 | $8.33 | $9.93 | 251,400 | — | — |
| 1995-07-27 | $8.00 | $9.53 | 167,400 | — | — |
| 1995-07-26 | $7.79 | $9.28 | 106,200 | — | — |
| 1995-07-25 | $7.92 | $9.43 | 49,800 | — | — |
| 1995-07-24 | $7.79 | $9.28 | 193,800 | — | — |
| 1995-07-21 | $7.67 | $9.13 | 17,700 | — | — |
| 1995-07-20 | $7.71 | $9.18 | 12,000 | — | — |
| 1995-07-19 | $7.92 | $9.43 | 22,800 | — | — |
| 1995-07-18 | $7.75 | $9.23 | 6,300 | — | — |
| 1995-07-17 | $7.96 | $9.48 | 14,700 | — | — |
| 1995-07-14 | $7.92 | $9.43 | 21,900 | — | — |
| 1995-07-13 | $8.00 | $9.53 | 10,200 | — | — |
| 1995-07-12 | $7.96 | $9.48 | 64,200 | — | — |
| 1995-07-11 | $7.67 | $9.13 | 2,100 | — | — |
| 1995-07-10 | $8.00 | $9.53 | 46,200 | — | — |
| 1995-07-07 | $7.58 | $9.03 | 8,100 | — | — |
| 1995-07-06 | $8.00 | $9.53 | 48,900 | — | — |
| 1995-07-05 | $7.88 | $9.38 | 21,300 | — | — |
| 1995-07-03 | $7.83 | $9.33 | 57,000 | — | — |
| 1995-06-30 | $7.83 | $9.33 | 18,600 | — | — |
| 1995-06-29 | $7.83 | $9.33 | 76,500 | — | — |
| 1995-06-28 | $7.75 | $9.23 | 3,300 | — | — |
| 1995-06-27 | $7.75 | $9.23 | 4,800 | — | — |
| 1995-06-26 | $7.63 | $9.08 | 26,400 | — | — |
| 1995-06-23 | $7.83 | $9.33 | 2,400 | — | — |
| 1995-06-22 | $7.75 | $9.23 | 25,800 | — | — |
| 1995-06-21 | $7.79 | $9.28 | 3,900 | — | — |
| 1995-06-20 | $7.83 | $9.33 | 43,800 | — | — |
| 1995-06-19 | $7.67 | $9.13 | 50,700 | — | — |
| 1995-06-16 | $7.83 | $9.33 | 0 | — | — |
| 1995-06-15 | $7.83 | $9.33 | 7,800 | — | — |
| 1995-06-14 | $7.75 | $9.23 | 16,800 | — | — |
| 1995-06-13 | $7.58 | $9.03 | 10,800 | — | — |
| 1995-06-12 | $7.50 | $8.93 | 19,500 | — | — |
| 1995-06-09 | $7.58 | $9.03 | 5,100 | — | — |
| 1995-06-08 | $7.83 | $9.33 | 44,400 | — | — |
| 1995-06-07 | $7.58 | $9.03 | 6,300 | — | — |
| 1995-06-06 | $7.54 | $8.98 | 7,500 | — | — |
| 1995-06-05 | $7.58 | $9.03 | 42,900 | — | — |
| 1995-06-02 | $7.54 | $8.98 | 5,700 | — | — |
| 1995-06-01 | $7.54 | $8.98 | 63,300 | — | — |
| 1995-05-31 | $7.21 | $8.49 | 4,200 | — | — |
| 1995-05-30 | $7.21 | $8.49 | 3,300 | — | — |
| 1995-05-26 | $7.33 | $8.63 | 900 | — | — |
| 1995-05-25 | $7.21 | $8.49 | 0 | — | — |
| 1995-05-24 | $7.21 | $8.49 | 12,600 | — | — |
| 1995-05-23 | $7.17 | $8.44 | 6,300 | — | — |
| 1995-05-22 | $7.25 | $8.54 | 4,200 | — | — |
| 1995-05-19 | $7.50 | $8.83 | 2,700 | — | — |
| 1995-05-18 | $7.33 | $8.63 | 73,200 | — | — |
| 1995-05-17 | $7.42 | $8.73 | 33,900 | — | — |
| 1995-05-16 | $7.33 | $8.63 | 0 | — | — |
| 1995-05-15 | $7.33 | $8.63 | 17,700 | — | — |
| 1995-05-12 | $7.17 | $8.44 | 18,000 | — | — |
| 1995-05-11 | $7.54 | $8.88 | 300 | — | — |
| 1995-05-10 | $7.17 | $8.44 | 16,200 | — | — |
| 1995-05-09 | $7.54 | $8.88 | 10,200 | — | — |
| 1995-05-08 | $7.29 | $8.59 | 4,500 | — | — |
| 1995-05-05 | $7.43 | $8.75 | 364,800 | — | — |
| 1995-05-04 | $7.42 | $8.73 | 102,600 | — | — |
| 1995-05-03 | $7.42 | $8.73 | 7,500 | — | — |
| 1995-05-02 | $7.50 | $8.83 | 47,700 | — | — |
| 1995-05-01 | $7.42 | $8.73 | 54,300 | — | — |
| 1995-04-28 | $7.08 | $8.34 | 0 | — | — |
| 1995-04-27 | $7.08 | $8.34 | 4,800 | — | — |
| 1995-04-26 | $7.08 | $8.34 | 154,800 | — | — |
| 1995-04-25 | $6.58 | $7.75 | 28,800 | — | — |
| 1995-04-24 | $6.75 | $7.95 | 2,400 | — | — |
| 1995-04-21 | $6.67 | $7.85 | 21,300 | — | — |
| 1995-04-20 | $6.58 | $7.75 | 5,100 | — | — |
| 1995-04-19 | $6.83 | $8.05 | 41,100 | — | — |
| 1995-04-18 | $6.71 | $7.90 | 37,200 | — | — |
| 1995-04-17 | $7.00 | $8.24 | 6,300 | — | — |
| 1995-04-13 | $7.00 | $8.24 | 5,100 | — | — |
| 1995-04-12 | $6.75 | $7.95 | 3,000 | — | — |
| 1995-04-11 | $6.75 | $7.95 | 1,200 | — | — |
| 1995-04-10 | $6.92 | $8.14 | 44,700 | — | — |
| 1995-04-07 | $7.08 | $8.34 | 34,200 | — | — |
| 1995-04-06 | $6.92 | $8.14 | 2,400 | — | — |
| 1995-04-05 | $7.08 | $8.34 | 15,000 | — | — |
| 1995-04-04 | $7.00 | $8.24 | 84,300 | — | — |
| 1995-04-03 | $6.92 | $8.14 | 0 | — | — |
| 1995-03-31 | $6.92 | $8.14 | 70,200 | — | — |
| 1995-03-30 | $7.00 | $8.24 | 17,700 | — | — |
| 1995-03-29 | $7.04 | $8.29 | 21,000 | — | — |
| 1995-03-28 | $7.08 | $8.34 | 33,000 | — | — |
| 1995-03-27 | $7.08 | $8.34 | 300 | — | — |
| 1995-03-24 | $7.08 | $8.34 | 21,600 | — | — |
| 1995-03-23 | $7.04 | $8.29 | 34,500 | — | — |
| 1995-03-22 | $7.13 | $8.39 | 55,200 | — | — |
| 1995-03-21 | $6.96 | $8.19 | 120,600 | — | — |
| 1995-03-20 | $7.33 | $8.63 | 143,100 | — | — |
| 1995-03-17 | $7.17 | $8.44 | 33,900 | — | — |
| 1995-03-16 | $7.50 | $8.83 | 1,500 | — | — |
| 1995-03-15 | $7.42 | $8.73 | 6,300 | — | — |
| 1995-03-14 | $7.25 | $8.54 | 11,100 | — | — |
| 1995-03-13 | $7.25 | $8.54 | 900 | — | — |
| 1995-03-10 | $7.50 | $8.83 | 0 | — | — |
| 1995-03-09 | $7.50 | $8.83 | 7,500 | — | — |
| 1995-03-08 | $7.50 | $8.83 | 300 | — | — |
| 1995-03-07 | $7.50 | $8.83 | 9,900 | — | — |
| 1995-03-06 | $7.58 | $8.93 | 21,600 | — | — |
| 1995-03-03 | $7.50 | $8.83 | 6,300 | — | — |
| 1995-03-02 | $7.50 | $8.83 | 2,400 | — | — |
| 1995-03-01 | $7.58 | $8.93 | 29,700 | — | — |
| 1995-02-28 | $7.67 | $8.93 | 6,300 | — | — |
| 1995-02-27 | $7.75 | $9.03 | 31,500 | — | — |
| 1995-02-24 | $7.58 | $8.83 | 10,200 | — | — |
| 1995-02-23 | $7.79 | $9.07 | 30,000 | — | — |
| 1995-02-22 | $7.83 | $9.12 | 7,500 | — | — |
| 1995-02-21 | $7.75 | $9.03 | 21,600 | — | — |
| 1995-02-17 | $7.58 | $8.83 | 5,400 | — | — |
| 1995-02-16 | $7.42 | $8.64 | 15,600 | — | — |
| 1995-02-15 | $7.25 | $8.44 | 25,200 | — | — |
| 1995-02-14 | $7.50 | $8.73 | 20,100 | — | — |
| 1995-02-13 | $7.25 | $8.44 | 12,600 | — | — |
| 1995-02-10 | $7.13 | $8.30 | 5,700 | — | — |
| 1995-02-09 | $7.08 | $8.25 | 53,100 | — | — |
| 1995-02-08 | $7.08 | $8.25 | 17,100 | — | — |
| 1995-02-07 | $7.38 | $8.59 | 43,800 | — | — |
| 1995-02-06 | $7.50 | $8.73 | 23,700 | — | — |
| 1995-02-03 | $7.08 | $8.25 | 4,800 | — | — |
| 1995-02-02 | $7.08 | $8.25 | 3,300 | — | — |
| 1995-02-01 | $7.08 | $8.25 | 3,000 | — | — |
| 1995-01-31 | $7.08 | $8.25 | 5,400 | — | — |
| 1995-01-30 | $7.08 | $8.25 | 3,300 | — | — |
| 1995-01-27 | $7.08 | $8.25 | 0 | — | — |
| 1995-01-26 | $7.08 | $8.25 | 0 | — | — |
| 1995-01-25 | $7.08 | $8.25 | 0 | — | — |
| 1995-01-24 | $7.08 | $8.25 | 6,300 | — | — |
| 1995-01-23 | $7.25 | $8.44 | 91,500 | — | — |
| 1995-01-20 | $7.10 | $8.27 | 28,800 | — | — |
| 1995-01-19 | $7.08 | $8.25 | 4,500 | — | — |
| 1995-01-18 | $7.42 | $8.64 | 600 | — | — |
| 1995-01-17 | $7.42 | $8.64 | 7,200 | — | — |
| 1995-01-16 | $7.33 | $8.54 | 600 | — | — |
| 1995-01-13 | $6.92 | $8.06 | 300 | — | — |
| 1995-01-12 | $6.92 | $8.06 | 3,300 | — | — |
| 1995-01-11 | $6.92 | $8.06 | 600 | — | — |
| 1995-01-10 | $7.08 | $8.25 | 6,300 | — | — |
| 1995-01-09 | $7.00 | $8.15 | 25,200 | — | — |
| 1995-01-06 | $6.92 | $8.06 | 3,300 | — | — |
| 1995-01-05 | $7.25 | $8.44 | 600 | — | — |
| 1995-01-04 | $7.08 | $8.25 | 12,900 | — | — |
| 1995-01-03 | $7.29 | $8.49 | 46,500 | — | — |