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
- 1986-09-09 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 | $10.43 | $16.10 | 1,302 | — | — |
| 1995-12-28 | $10.60 | $16.37 | 32,984 | — | — |
| 1995-12-27 | $10.66 | $16.46 | 9,114 | — | — |
| 1995-12-26 | $10.51 | $16.24 | 20,832 | — | — |
| 1995-12-22 | $10.48 | $16.19 | 4,340 | — | — |
| 1995-12-21 | $10.48 | $16.19 | 2,170 | — | — |
| 1995-12-20 | $10.48 | $16.19 | 6,076 | — | — |
| 1995-12-19 | $10.77 | $16.64 | 10,416 | — | — |
| 1995-12-18 | $10.77 | $16.64 | 46,438 | — | — |
| 1995-12-15 | $11.00 | $16.99 | 23,870 | — | — |
| 1995-12-14 | $10.94 | $16.90 | 9,114 | — | — |
| 1995-12-13 | $10.97 | $16.95 | 24,738 | — | — |
| 1995-12-12 | $10.94 | $16.90 | 3,906 | — | — |
| 1995-12-11 | $10.94 | $16.90 | 11,284 | — | — |
| 1995-12-08 | $10.83 | $16.73 | 868 | — | — |
| 1995-12-07 | $10.97 | $16.95 | 7,378 | — | — |
| 1995-12-06 | $11.23 | $17.35 | 28,210 | — | — |
| 1995-12-05 | $11.32 | $17.48 | 39,494 | — | — |
| 1995-12-04 | $11.12 | $17.17 | 2,170 | — | — |
| 1995-12-01 | $11.23 | $17.35 | 4,774 | — | — |
| 1995-11-30 | $11.00 | $16.99 | 24,304 | — | — |
| 1995-11-29 | $11.06 | $17.08 | 47,740 | — | — |
| 1995-11-28 | $11.18 | $17.26 | 15,624 | — | — |
| 1995-11-27 | $11.38 | $17.57 | 7,378 | — | — |
| 1995-11-24 | $11.43 | $17.66 | 2,170 | — | — |
| 1995-11-22 | $11.58 | $17.88 | 6,510 | — | — |
| 1995-11-21 | $11.38 | $17.57 | 53,816 | — | — |
| 1995-11-20 | $11.23 | $17.35 | 20,832 | — | — |
| 1995-11-17 | $11.23 | $17.35 | 3,038 | — | — |
| 1995-11-16 | $11.35 | $17.53 | 13,020 | — | — |
| 1995-11-15 | $11.18 | $17.26 | 12,152 | — | — |
| 1995-11-14 | $11.06 | $17.08 | 17,360 | — | — |
| 1995-11-13 | $10.89 | $16.81 | 18,662 | — | — |
| 1995-11-10 | $11.06 | $17.08 | 43,400 | — | — |
| 1995-11-09 | $11.18 | $17.26 | 9,114 | — | — |
| 1995-11-08 | $11.20 | $17.30 | 868 | — | — |
| 1995-11-07 | $11.12 | $17.17 | 12,586 | — | — |
| 1995-11-06 | $10.92 | $16.86 | 0 | — | — |
| 1995-11-03 | $10.92 | $16.86 | 23,436 | — | — |
| 1995-11-02 | $10.77 | $16.64 | 1,302 | — | — |
| 1995-11-01 | $10.77 | $16.64 | 13,020 | — | — |
| 1995-10-31 | $10.77 | $16.64 | 0 | — | — |
| 1995-10-30 | $10.77 | $16.64 | 2,170 | — | — |
| 1995-10-27 | $10.69 | $16.50 | 0 | — | — |
| 1995-10-26 | $10.69 | $16.50 | 7,378 | — | — |
| 1995-10-25 | $10.71 | $16.55 | 389,732 | — | — |
| 1995-10-24 | $10.74 | $16.59 | 109,368 | — | — |
| 1995-10-23 | $10.74 | $16.59 | 130,200 | — | — |
| 1995-10-20 | $10.92 | $16.86 | 7,812 | — | — |
| 1995-10-19 | $11.09 | $17.13 | 0 | — | — |
| 1995-10-18 | $11.09 | $17.13 | 5,642 | — | — |
| 1995-10-17 | $10.94 | $16.90 | 1,302 | — | — |
| 1995-10-16 | $10.97 | $16.95 | 2,170 | — | — |
| 1995-10-13 | $10.92 | $16.86 | 52,080 | — | — |
| 1995-10-12 | $10.77 | $16.64 | 868 | — | — |
| 1995-10-11 | $10.48 | $16.19 | 13,888 | — | — |
| 1995-10-10 | $10.48 | $16.19 | 2,604 | — | — |
| 1995-10-09 | $10.80 | $16.68 | 868 | — | — |
| 1995-10-06 | $10.92 | $16.86 | 0 | — | — |
| 1995-10-05 | $10.92 | $16.86 | 4,340 | — | — |
| 1995-10-04 | $10.92 | $16.86 | 44,268 | — | — |
| 1995-10-03 | $10.89 | $16.81 | 4,774 | — | — |
| 1995-10-02 | $10.89 | $16.81 | 1,736 | — | — |
| 1995-09-29 | $10.80 | $16.68 | 14,322 | — | — |
| 1995-09-28 | $10.83 | $16.73 | 868 | — | — |
| 1995-09-27 | $10.71 | $16.55 | 13,020 | — | — |
| 1995-09-26 | $10.83 | $16.73 | 0 | — | — |
| 1995-09-25 | $10.83 | $16.73 | 434 | — | — |
| 1995-09-22 | $11.06 | $17.08 | 19,530 | — | — |
| 1995-09-21 | $11.12 | $17.17 | 22,134 | — | — |
| 1995-09-20 | $11.03 | $17.04 | 63,798 | — | — |
| 1995-09-19 | $10.89 | $16.81 | 434 | — | — |
| 1995-09-18 | $10.77 | $16.64 | 6,944 | — | — |
| 1995-09-15 | $10.89 | $16.81 | 22,568 | — | — |
| 1995-09-14 | $10.94 | $16.90 | 1,302 | — | — |
| 1995-09-13 | $10.89 | $16.81 | 868 | — | — |
| 1995-09-12 | $10.80 | $16.68 | 5,208 | — | — |
| 1995-09-11 | $10.74 | $16.59 | 11,718 | — | — |
| 1995-09-08 | $10.80 | $16.68 | 17,360 | — | — |
| 1995-09-07 | $10.74 | $16.59 | 6,076 | — | — |
| 1995-09-06 | $10.77 | $16.64 | 20,398 | — | — |
| 1995-09-05 | $10.63 | $16.41 | 7,378 | — | — |
| 1995-09-01 | $10.43 | $16.10 | 3,472 | — | — |
| 1995-08-31 | $10.28 | $15.88 | 57,288 | — | — |
| 1995-08-30 | $10.37 | $16.01 | 10,416 | — | — |
| 1995-08-29 | $10.14 | $15.66 | 277,760 | — | — |
| 1995-08-28 | $10.37 | $16.01 | 3,038 | — | — |
| 1995-08-25 | $10.31 | $15.92 | 142,786 | — | — |
| 1995-08-24 | $10.17 | $15.70 | 5,208 | — | — |
| 1995-08-23 | $10.17 | $15.70 | 4,774 | — | — |
| 1995-08-22 | $10.08 | $15.57 | 22,568 | — | — |
| 1995-08-21 | $10.22 | $15.79 | 959,574 | — | — |
| 1995-08-18 | $10.08 | $15.57 | 19,096 | — | — |
| 1995-08-17 | $10.20 | $15.48 | 121,954 | — | — |
| 1995-08-16 | $10.22 | $15.52 | 245,644 | — | — |
| 1995-08-15 | $10.22 | $15.52 | 25,606 | — | — |
| 1995-08-14 | $10.34 | $15.70 | 3,038 | — | — |
| 1995-08-11 | $10.37 | $15.74 | 21,700 | — | — |
| 1995-08-10 | $10.31 | $15.65 | 3,472 | — | — |
| 1995-08-09 | $10.37 | $15.74 | 5,588,618 | — | — |
| 1995-08-08 | $10.60 | $16.09 | 25,172 | — | — |
| 1995-08-07 | $11.03 | $16.74 | 3,472 | — | — |
| 1995-08-04 | $10.83 | $16.44 | 39,060 | — | — |
| 1995-08-03 | $10.92 | $16.57 | 7,378 | — | — |
| 1995-08-02 | $10.77 | $16.35 | 21,266 | — | — |
| 1995-08-01 | $10.48 | $15.91 | 25,172 | — | — |
| 1995-07-31 | $10.86 | $16.48 | 12,152 | — | — |
| 1995-07-28 | $10.77 | $16.35 | 25,606 | — | — |
| 1995-07-27 | $10.63 | $16.13 | 2,170 | — | — |
| 1995-07-26 | $10.77 | $16.35 | 56,420 | — | — |
| 1995-07-25 | $10.43 | $15.83 | 3,472 | — | — |
| 1995-07-24 | $10.54 | $16.00 | 2,604 | — | — |
| 1995-07-21 | $10.37 | $15.74 | 29,946 | — | — |
| 1995-07-20 | $10.25 | $15.56 | 56,420 | — | — |
| 1995-07-19 | $10.28 | $15.61 | 10,416 | — | — |
| 1995-07-18 | $10.37 | $15.74 | 36,022 | — | — |
| 1995-07-17 | $10.63 | $16.13 | 9,982 | — | — |
| 1995-07-14 | $10.48 | $15.91 | 7,378 | — | — |
| 1995-07-13 | $10.69 | $16.22 | 5,208 | — | — |
| 1995-07-12 | $10.60 | $16.09 | 868 | — | — |
| 1995-07-11 | $10.60 | $16.09 | 2,170 | — | — |
| 1995-07-10 | $10.51 | $15.96 | 7,812 | — | — |
| 1995-07-07 | $10.60 | $16.09 | 22,568 | — | — |
| 1995-07-06 | $10.37 | $15.74 | 1,302 | — | — |
| 1995-07-05 | $10.31 | $15.65 | 10,416 | — | — |
| 1995-07-03 | $10.14 | $15.39 | 434 | — | — |
| 1995-06-30 | $10.02 | $15.21 | 3,038 | — | — |
| 1995-06-29 | $9.85 | $14.95 | 22,134 | — | — |
| 1995-06-28 | $9.68 | $14.69 | 20,832 | — | — |
| 1995-06-27 | $9.79 | $14.86 | 30,380 | — | — |
| 1995-06-26 | $9.85 | $14.95 | 9,548 | — | — |
| 1995-06-23 | $10.37 | $15.74 | 3,038 | — | — |
| 1995-06-22 | $10.37 | $15.74 | 11,284 | — | — |
| 1995-06-21 | $10.08 | $15.30 | 29,512 | — | — |
| 1995-06-20 | $10.08 | $15.30 | 4,774 | — | — |
| 1995-06-19 | $10.14 | $15.39 | 17,360 | — | — |
| 1995-06-16 | $9.97 | $15.13 | 3,038 | — | — |
| 1995-06-15 | $10.11 | $15.35 | 0 | — | — |
| 1995-06-14 | $10.11 | $15.35 | 6,076 | — | — |
| 1995-06-13 | $9.97 | $15.13 | 7,812 | — | — |
| 1995-06-12 | $9.91 | $15.04 | 6,944 | — | — |
| 1995-06-09 | $10.02 | $15.21 | 3,472 | — | — |
| 1995-06-08 | $10.08 | $15.30 | 3,906 | — | — |
| 1995-06-07 | $10.20 | $15.48 | 19,964 | — | — |
| 1995-06-06 | $10.43 | $15.83 | 73,346 | — | — |
| 1995-06-05 | $10.43 | $15.83 | 8,246 | — | — |
| 1995-06-02 | $10.17 | $15.43 | 8,246 | — | — |
| 1995-06-01 | $9.94 | $15.08 | 38,626 | — | — |
| 1995-05-31 | $9.85 | $14.95 | 3,906 | — | — |
| 1995-05-30 | $9.79 | $14.86 | 16,492 | — | — |
| 1995-05-26 | $9.91 | $15.04 | 6,944 | — | — |
| 1995-05-25 | $10.02 | $15.21 | 4,774 | — | — |
| 1995-05-24 | $9.68 | $14.69 | 7,378 | — | — |
| 1995-05-23 | $9.50 | $14.43 | 8,680 | — | — |
| 1995-05-22 | $9.50 | $14.43 | 9,548 | — | — |
| 1995-05-19 | $9.45 | $14.34 | 16,058 | — | — |
| 1995-05-18 | $9.56 | $14.51 | 4,340 | — | — |
| 1995-05-17 | $9.59 | $14.56 | 3,038 | — | — |
| 1995-05-16 | $9.62 | $14.60 | 3,472 | — | — |
| 1995-05-15 | $9.62 | $14.60 | 19,096 | — | — |
| 1995-05-12 | $9.68 | $14.69 | 9,982 | — | — |
| 1995-05-11 | $9.68 | $14.69 | 6,076 | — | — |
| 1995-05-10 | $9.62 | $14.60 | 11,718 | — | — |
| 1995-05-09 | $9.48 | $14.38 | 43,400 | — | — |
| 1995-05-08 | $9.39 | $14.25 | 5,208 | — | — |
| 1995-05-05 | $9.45 | $14.34 | 3,906 | — | — |
| 1995-05-04 | $9.79 | $14.86 | 6,944 | — | — |
| 1995-05-03 | $9.79 | $14.86 | 2,604 | — | — |
| 1995-05-02 | $9.85 | $14.95 | 5,642 | — | — |
| 1995-05-01 | $9.76 | $14.82 | 7,812 | — | — |
| 1995-04-28 | $9.71 | $14.73 | 1,736 | — | — |
| 1995-04-27 | $9.74 | $14.78 | 45,136 | — | — |
| 1995-04-26 | $9.59 | $14.56 | 6,076 | — | — |
| 1995-04-25 | $9.59 | $14.56 | 11,284 | — | — |
| 1995-04-24 | $9.56 | $14.51 | 13,020 | — | — |
| 1995-04-21 | $9.62 | $14.60 | 19,530 | — | — |
| 1995-04-20 | $9.45 | $14.34 | 12,586 | — | — |
| 1995-04-19 | $9.53 | $14.47 | 17,794 | — | — |
| 1995-04-18 | $9.71 | $14.73 | 33,418 | — | — |
| 1995-04-17 | $9.94 | $15.08 | 9,548 | — | — |
| 1995-04-13 | $9.85 | $14.95 | 5,208 | — | — |
| 1995-04-12 | $9.88 | $15.00 | 8,246 | — | — |
| 1995-04-11 | $9.62 | $14.60 | 6,076 | — | — |
| 1995-04-10 | $9.79 | $14.86 | 16,492 | — | — |
| 1995-04-07 | $9.79 | $14.86 | 1,302 | — | — |
| 1995-04-06 | $9.68 | $14.69 | 10,850 | — | — |
| 1995-04-05 | $9.59 | $14.56 | 11,718 | — | — |
| 1995-04-04 | $9.45 | $14.34 | 8,246 | — | — |
| 1995-04-03 | $9.42 | $14.30 | 60,326 | — | — |
| 1995-03-31 | $9.50 | $14.43 | 22,568 | — | — |
| 1995-03-30 | $9.45 | $14.34 | 9,982 | — | — |
| 1995-03-29 | $9.27 | $14.08 | 9,982 | — | — |
| 1995-03-28 | $9.22 | $13.99 | 16,492 | — | — |
| 1995-03-27 | $9.39 | $14.25 | 25,172 | — | — |
| 1995-03-24 | $8.99 | $13.64 | 11,284 | — | — |
| 1995-03-23 | $9.27 | $13.71 | 36,456 | — | — |
| 1995-03-22 | $9.22 | $13.62 | 11,284 | — | — |
| 1995-03-21 | $9.22 | $13.62 | 19,096 | — | — |
| 1995-03-20 | $9.10 | $13.45 | 78,120 | — | — |
| 1995-03-17 | $9.07 | $13.41 | 5,642 | — | — |
| 1995-03-16 | $9.16 | $13.54 | 7,378 | — | — |
| 1995-03-15 | $9.10 | $13.45 | 20,832 | — | — |
| 1995-03-14 | $9.04 | $13.37 | 9,548 | — | — |
| 1995-03-13 | $9.04 | $13.37 | 30,814 | — | — |
| 1995-03-10 | $9.01 | $13.33 | 42,966 | — | — |
| 1995-03-09 | $9.04 | $13.37 | 40,796 | — | — |
| 1995-03-08 | $8.81 | $13.03 | 24,738 | — | — |
| 1995-03-07 | $8.99 | $13.28 | 10,416 | — | — |
| 1995-03-06 | $9.36 | $13.84 | 38,626 | — | — |
| 1995-03-03 | $9.13 | $13.50 | 8,680 | — | — |
| 1995-03-02 | $9.01 | $13.33 | 3,038 | — | — |
| 1995-03-01 | $9.04 | $13.37 | 2,604 | — | — |
| 1995-02-28 | $8.90 | $13.16 | 4,340 | — | — |
| 1995-02-27 | $8.90 | $13.16 | 8,680 | — | — |
| 1995-02-24 | $9.27 | $13.71 | 48,608 | — | — |
| 1995-02-23 | $9.13 | $13.50 | 33,852 | — | — |
| 1995-02-22 | $8.81 | $13.03 | 5,208 | — | — |
| 1995-02-21 | $8.76 | $12.94 | 20,398 | — | — |
| 1995-02-17 | $8.93 | $13.20 | 7,378 | — | — |
| 1995-02-16 | $9.04 | $13.37 | 21,266 | — | — |
| 1995-02-15 | $8.96 | $13.24 | 10,416 | — | — |
| 1995-02-14 | $8.87 | $13.11 | 16,492 | — | — |
| 1995-02-13 | $8.96 | $13.24 | 38,626 | — | — |
| 1995-02-10 | $8.96 | $13.24 | 271,684 | — | — |
| 1995-02-09 | $8.64 | $12.77 | 3,038 | — | — |
| 1995-02-08 | $8.73 | $12.90 | 6,510 | — | — |
| 1995-02-07 | $8.70 | $12.86 | 13,888 | — | — |
| 1995-02-06 | $8.64 | $12.77 | 14,322 | — | — |
| 1995-02-03 | $8.61 | $12.73 | 15,624 | — | — |
| 1995-02-02 | $8.87 | $13.11 | 10,416 | — | — |
| 1995-02-01 | $8.64 | $12.77 | 65,968 | — | — |
| 1995-01-31 | $8.64 | $12.77 | 1,736 | — | — |
| 1995-01-30 | $8.58 | $12.69 | 40,362 | — | — |
| 1995-01-27 | $8.64 | $12.77 | 14,322 | — | — |
| 1995-01-26 | $8.76 | $12.94 | 19,530 | — | — |
| 1995-01-25 | $8.53 | $12.60 | 12,152 | — | — |
| 1995-01-24 | $8.50 | $12.56 | 48,608 | — | — |
| 1995-01-23 | $8.41 | $12.43 | 27,342 | — | — |
| 1995-01-20 | $8.41 | $12.43 | 14,322 | — | — |
| 1995-01-19 | $8.64 | $12.77 | 16,492 | — | — |
| 1995-01-18 | $8.61 | $12.73 | 11,284 | — | — |
| 1995-01-17 | $8.61 | $12.73 | 4,340 | — | — |
| 1995-01-16 | $8.64 | $12.77 | 45,570 | — | — |
| 1995-01-13 | $8.70 | $12.86 | 10,416 | — | — |
| 1995-01-12 | $8.53 | $12.60 | 11,284 | — | — |
| 1995-01-11 | $8.29 | $12.26 | 29,512 | — | — |
| 1995-01-10 | $8.64 | $12.77 | 20,398 | — | — |
| 1995-01-09 | $8.70 | $12.86 | 91,140 | — | — |
| 1995-01-06 | $8.87 | $13.11 | 26,040 | — | — |
| 1995-01-05 | $8.76 | $12.94 | 82,026 | — | — |
| 1995-01-04 | $8.81 | $13.03 | 10,416 | — | — |
| 1995-01-03 | $9.16 | $13.54 | 215,698 | — | — |