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
- 1986-10-31 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 | $13.50 | $14.34 | 122,000 | — | — |
| 1995-12-28 | $13.00 | $13.81 | 12,400 | — | — |
| 1995-12-27 | $12.88 | $13.68 | 8,800 | — | — |
| 1995-12-26 | $12.75 | $13.55 | 9,600 | — | — |
| 1995-12-22 | $12.50 | $13.28 | 18,000 | — | — |
| 1995-12-21 | $12.53 | $13.31 | 48,400 | — | — |
| 1995-12-20 | $12.50 | $13.28 | 40,200 | — | — |
| 1995-12-19 | $12.53 | $13.31 | 18,600 | — | — |
| 1995-12-18 | $12.75 | $13.55 | 30,600 | — | — |
| 1995-12-15 | $12.83 | $13.63 | 10,800 | — | — |
| 1995-12-14 | $12.67 | $13.46 | 21,000 | — | — |
| 1995-12-13 | $12.75 | $13.55 | 9,000 | — | — |
| 1995-12-12 | $12.83 | $13.63 | 224,400 | — | — |
| 1995-12-11 | $12.83 | $13.63 | 36,000 | — | — |
| 1995-12-08 | $12.75 | $13.55 | 28,800 | — | — |
| 1995-12-07 | $12.83 | $13.63 | 193,200 | — | — |
| 1995-12-06 | $12.83 | $13.63 | 31,200 | — | — |
| 1995-12-05 | $12.83 | $13.63 | 11,400 | — | — |
| 1995-12-04 | $12.83 | $13.63 | 15,600 | — | — |
| 1995-12-01 | $12.83 | $13.63 | 55,200 | — | — |
| 1995-11-30 | $12.83 | $13.63 | 3,600 | — | — |
| 1995-11-29 | $12.83 | $13.63 | 143,400 | — | — |
| 1995-11-28 | $12.83 | $13.63 | 6,000 | — | — |
| 1995-11-27 | $12.81 | $13.61 | 139,200 | — | — |
| 1995-11-24 | $12.83 | $13.63 | 7,800 | — | — |
| 1995-11-22 | $12.83 | $13.63 | 12,000 | — | — |
| 1995-11-21 | $12.83 | $13.63 | 61,800 | — | — |
| 1995-11-20 | $12.54 | $13.32 | 54,600 | — | — |
| 1995-11-17 | $12.67 | $13.46 | 35,400 | — | — |
| 1995-11-16 | $12.67 | $13.46 | 20,400 | — | — |
| 1995-11-15 | $12.67 | $13.46 | 49,800 | — | — |
| 1995-11-14 | $12.50 | $13.28 | 652,200 | — | — |
| 1995-11-13 | $12.50 | $13.28 | 13,800 | — | — |
| 1995-11-10 | $12.50 | $13.28 | 70,800 | — | — |
| 1995-11-09 | $12.63 | $13.41 | 54,000 | — | — |
| 1995-11-08 | $12.67 | $13.46 | 38,400 | — | — |
| 1995-11-07 | $12.67 | $13.46 | 9,600 | — | — |
| 1995-11-06 | $12.67 | $13.46 | 55,200 | — | — |
| 1995-11-03 | $12.67 | $13.46 | 110,400 | — | — |
| 1995-11-02 | $12.50 | $13.28 | 104,400 | — | — |
| 1995-11-01 | $12.25 | $13.01 | 33,600 | — | — |
| 1995-10-31 | $12.08 | $12.84 | 10,800 | — | — |
| 1995-10-30 | $12.25 | $13.01 | 45,600 | — | — |
| 1995-10-27 | $12.21 | $12.97 | 10,800 | — | — |
| 1995-10-26 | $12.25 | $13.01 | 45,000 | — | — |
| 1995-10-25 | $12.08 | $12.84 | 13,200 | — | — |
| 1995-10-24 | $12.25 | $13.01 | 34,800 | — | — |
| 1995-10-23 | $12.17 | $12.93 | 4,800 | — | — |
| 1995-10-20 | $12.17 | $12.93 | 4,200 | — | — |
| 1995-10-19 | $12.17 | $12.93 | 19,800 | — | — |
| 1995-10-18 | $12.17 | $12.93 | 36,600 | — | — |
| 1995-10-17 | $12.02 | $12.77 | 64,800 | — | — |
| 1995-10-16 | $12.10 | $12.86 | 224,400 | — | — |
| 1995-10-13 | $12.13 | $12.88 | 15,600 | — | — |
| 1995-10-12 | $12.17 | $12.93 | 4,800 | — | — |
| 1995-10-11 | $12.17 | $12.93 | 2,400 | — | — |
| 1995-10-10 | $12.08 | $12.84 | 19,800 | — | — |
| 1995-10-09 | $12.17 | $12.93 | 10,200 | — | — |
| 1995-10-06 | $12.17 | $12.93 | 142,800 | — | — |
| 1995-10-05 | $12.17 | $12.93 | 22,800 | — | — |
| 1995-10-04 | $12.17 | $12.93 | 21,600 | — | — |
| 1995-10-03 | $12.00 | $12.70 | 33,000 | — | — |
| 1995-10-02 | $12.17 | $12.87 | 955,200 | — | — |
| 1995-09-29 | $12.17 | $12.87 | 277,200 | — | — |
| 1995-09-28 | $12.17 | $12.87 | 5,400 | — | — |
| 1995-09-27 | $12.09 | $12.80 | 26,400 | — | — |
| 1995-09-26 | $12.08 | $12.78 | 18,600 | — | — |
| 1995-09-25 | $12.17 | $12.87 | 10,800 | — | — |
| 1995-09-22 | $12.00 | $12.70 | 31,200 | — | — |
| 1995-09-21 | $12.17 | $12.87 | 42,000 | — | — |
| 1995-09-20 | $12.17 | $12.87 | 191,400 | — | — |
| 1995-09-19 | $12.17 | $12.87 | 339,600 | — | — |
| 1995-09-18 | $12.00 | $12.70 | 13,800 | — | — |
| 1995-09-15 | $12.00 | $12.70 | 45,000 | — | — |
| 1995-09-14 | $12.08 | $12.78 | 309,600 | — | — |
| 1995-09-13 | $12.02 | $12.72 | 60,600 | — | — |
| 1995-09-12 | $12.10 | $12.81 | 83,400 | — | — |
| 1995-09-11 | $12.13 | $12.83 | 12,000 | — | — |
| 1995-09-08 | $12.13 | $12.83 | 10,200 | — | — |
| 1995-09-07 | $12.00 | $12.70 | 18,600 | — | — |
| 1995-09-06 | $12.17 | $12.87 | 16,200 | — | — |
| 1995-09-05 | $12.17 | $12.87 | 22,200 | — | — |
| 1995-09-01 | $12.17 | $12.87 | 18,000 | — | — |
| 1995-08-31 | $12.17 | $12.87 | 29,400 | — | — |
| 1995-08-30 | $12.17 | $12.87 | 40,800 | — | — |
| 1995-08-29 | $12.17 | $12.87 | 241,800 | — | — |
| 1995-08-28 | $12.25 | $12.96 | 16,800 | — | — |
| 1995-08-25 | $12.25 | $12.96 | 14,400 | — | — |
| 1995-08-24 | $12.25 | $12.96 | 16,800 | — | — |
| 1995-08-23 | $12.25 | $12.96 | 4,200 | — | — |
| 1995-08-22 | $12.25 | $12.96 | 27,600 | — | — |
| 1995-08-21 | $12.25 | $12.96 | 58,200 | — | — |
| 1995-08-18 | $12.25 | $12.96 | 332,400 | — | — |
| 1995-08-17 | $12.00 | $12.70 | 8,400 | — | — |
| 1995-08-16 | $11.83 | $12.52 | 19,200 | — | — |
| 1995-08-15 | $12.00 | $12.70 | 1,800 | — | — |
| 1995-08-14 | $11.85 | $12.54 | 0 | — | — |
| 1995-08-11 | $11.85 | $12.54 | 10,800 | — | — |
| 1995-08-10 | $12.00 | $12.70 | 600 | — | — |
| 1995-08-09 | $12.00 | $12.70 | 8,400 | — | — |
| 1995-08-08 | $11.83 | $12.52 | 2,400 | — | — |
| 1995-08-07 | $11.88 | $12.56 | 19,800 | — | — |
| 1995-08-04 | $12.00 | $12.70 | 4,200 | — | — |
| 1995-08-03 | $11.88 | $12.56 | 29,400 | — | — |
| 1995-08-02 | $11.92 | $12.61 | 9,000 | — | — |
| 1995-08-01 | $11.92 | $12.61 | 3,600 | — | — |
| 1995-07-31 | $11.90 | $12.59 | 8,400 | — | — |
| 1995-07-28 | $11.92 | $12.61 | 10,800 | — | — |
| 1995-07-27 | $11.83 | $12.52 | 9,000 | — | — |
| 1995-07-26 | $11.75 | $12.43 | 123,000 | — | — |
| 1995-07-25 | $11.92 | $12.61 | 70,800 | — | — |
| 1995-07-24 | $11.75 | $12.43 | 12,600 | — | — |
| 1995-07-21 | $11.92 | $12.61 | 34,800 | — | — |
| 1995-07-20 | $11.92 | $12.61 | 49,800 | — | — |
| 1995-07-19 | $11.92 | $12.61 | 91,800 | — | — |
| 1995-07-18 | $11.83 | $12.52 | 373,200 | — | — |
| 1995-07-17 | $11.75 | $12.43 | 18,600 | — | — |
| 1995-07-14 | $11.92 | $12.61 | 35,400 | — | — |
| 1995-07-13 | $11.83 | $12.52 | 58,200 | — | — |
| 1995-07-12 | $11.67 | $12.34 | 31,800 | — | — |
| 1995-07-11 | $11.50 | $12.17 | 53,400 | — | — |
| 1995-07-10 | $11.50 | $12.17 | 37,200 | — | — |
| 1995-07-07 | $11.33 | $11.99 | 115,800 | — | — |
| 1995-07-06 | $11.42 | $12.08 | 19,800 | — | — |
| 1995-07-05 | $11.33 | $11.99 | 77,400 | — | — |
| 1995-07-03 | $11.25 | $11.87 | 0 | — | — |
| 1995-06-30 | $11.25 | $11.87 | 103,800 | — | — |
| 1995-06-29 | $11.08 | $11.69 | 42,000 | — | — |
| 1995-06-28 | $11.08 | $11.69 | 70,800 | — | — |
| 1995-06-27 | $10.85 | $11.45 | 25,800 | — | — |
| 1995-06-26 | $10.92 | $11.52 | 10,200 | — | — |
| 1995-06-23 | $10.83 | $11.43 | 49,800 | — | — |
| 1995-06-22 | $10.92 | $11.52 | 21,600 | — | — |
| 1995-06-21 | $10.92 | $11.52 | 10,800 | — | — |
| 1995-06-20 | $10.75 | $11.34 | 51,000 | — | — |
| 1995-06-19 | $10.83 | $11.43 | 179,400 | — | — |
| 1995-06-16 | $10.75 | $11.34 | 15,000 | — | — |
| 1995-06-15 | $10.92 | $11.52 | 52,800 | — | — |
| 1995-06-14 | $10.92 | $11.52 | 22,800 | — | — |
| 1995-06-13 | $10.75 | $11.34 | 67,800 | — | — |
| 1995-06-12 | $10.92 | $11.52 | 39,600 | — | — |
| 1995-06-09 | $10.92 | $11.52 | 385,800 | — | — |
| 1995-06-08 | $10.75 | $11.34 | 2,936,400 | — | — |
| 1995-06-07 | $10.92 | $11.52 | 73,200 | — | — |
| 1995-06-06 | $10.92 | $11.52 | 6,000 | — | — |
| 1995-06-05 | $10.50 | $11.08 | 18,600 | — | — |
| 1995-06-02 | $10.58 | $11.16 | 3,600 | — | — |
| 1995-06-01 | $10.50 | $11.08 | 7,200 | — | — |
| 1995-05-31 | $10.46 | $11.03 | 9,000 | — | — |
| 1995-05-30 | $10.58 | $11.16 | 3,000 | — | — |
| 1995-05-26 | $10.58 | $11.16 | 3,000 | — | — |
| 1995-05-25 | $10.42 | $10.99 | 15,000 | — | — |
| 1995-05-24 | $10.58 | $11.16 | 7,200 | — | — |
| 1995-05-23 | $10.58 | $11.16 | 41,400 | — | — |
| 1995-05-22 | $10.50 | $11.08 | 4,800 | — | — |
| 1995-05-19 | $10.58 | $11.16 | 35,400 | — | — |
| 1995-05-18 | $10.42 | $10.99 | 13,800 | — | — |
| 1995-05-17 | $10.51 | $11.09 | 513,000 | — | — |
| 1995-05-16 | $10.17 | $10.72 | 100,800 | — | — |
| 1995-05-15 | $9.58 | $10.11 | 99,600 | — | — |
| 1995-05-12 | $9.08 | $9.58 | 7,800 | — | — |
| 1995-05-11 | $9.21 | $9.71 | 30,000 | — | — |
| 1995-05-10 | $9.13 | $9.63 | 42,000 | — | — |
| 1995-05-09 | $8.96 | $9.45 | 11,400 | — | — |
| 1995-05-08 | $9.00 | $9.49 | 37,200 | — | — |
| 1995-05-05 | $9.04 | $9.54 | 52,200 | — | — |
| 1995-05-04 | $8.96 | $9.45 | 28,200 | — | — |
| 1995-05-03 | $8.96 | $9.45 | 24,000 | — | — |
| 1995-05-02 | $8.83 | $9.32 | 4,200 | — | — |
| 1995-05-01 | $8.83 | $9.32 | 1,200 | — | — |
| 1995-04-28 | $8.67 | $9.14 | 18,600 | — | — |
| 1995-04-27 | $8.83 | $9.32 | 1,200 | — | — |
| 1995-04-26 | $8.67 | $9.14 | 3,600 | — | — |
| 1995-04-25 | $8.83 | $9.32 | 2,400 | — | — |
| 1995-04-24 | $8.67 | $9.14 | 19,800 | — | — |
| 1995-04-21 | $8.83 | $9.32 | 3,600 | — | — |
| 1995-04-20 | $8.83 | $9.32 | 31,200 | — | — |
| 1995-04-19 | $8.83 | $9.32 | 22,200 | — | — |
| 1995-04-18 | $8.83 | $9.32 | 190,200 | — | — |
| 1995-04-17 | $8.83 | $9.32 | 8,400 | — | — |
| 1995-04-13 | $8.83 | $9.32 | 600 | — | — |
| 1995-04-12 | $8.81 | $9.30 | 45,000 | — | — |
| 1995-04-11 | $8.83 | $9.32 | 126,600 | — | — |
| 1995-04-10 | $8.81 | $9.30 | 204,600 | — | — |
| 1995-04-07 | $8.83 | $9.32 | 182,400 | — | — |
| 1995-04-06 | $8.69 | $9.16 | 261,000 | — | — |
| 1995-04-05 | $8.81 | $9.30 | 189,600 | — | — |
| 1995-04-04 | $8.83 | $9.32 | 6,600 | — | — |
| 1995-04-03 | $8.67 | $9.14 | 15,600 | — | — |
| 1995-03-31 | $8.83 | $9.28 | 7,200 | — | — |
| 1995-03-30 | $8.83 | $9.28 | 11,400 | — | — |
| 1995-03-29 | $8.67 | $9.11 | 5,400 | — | — |
| 1995-03-28 | $8.83 | $9.28 | 47,400 | — | — |
| 1995-03-27 | $8.67 | $9.11 | 17,400 | — | — |
| 1995-03-24 | $8.71 | $9.15 | 34,800 | — | — |
| 1995-03-23 | $8.71 | $9.15 | 19,200 | — | — |
| 1995-03-22 | $8.58 | $9.02 | 12,600 | — | — |
| 1995-03-21 | $8.54 | $8.98 | 19,200 | — | — |
| 1995-03-20 | $8.56 | $9.00 | 5,400 | — | — |
| 1995-03-17 | $8.50 | $8.93 | 21,000 | — | — |
| 1995-03-16 | $8.67 | $9.11 | 13,800 | — | — |
| 1995-03-15 | $8.50 | $8.93 | 7,200 | — | — |
| 1995-03-14 | $8.50 | $8.93 | 19,800 | — | — |
| 1995-03-13 | $8.42 | $8.84 | 54,000 | — | — |
| 1995-03-10 | $8.42 | $8.84 | 6,000 | — | — |
| 1995-03-09 | $8.21 | $8.63 | 1,800 | — | — |
| 1995-03-08 | $8.42 | $8.84 | 9,000 | — | — |
| 1995-03-07 | $8.40 | $8.82 | 631,200 | — | — |
| 1995-03-06 | $8.29 | $8.71 | 28,200 | — | — |
| 1995-03-03 | $8.25 | $8.67 | 11,400 | — | — |
| 1995-03-02 | $8.25 | $8.67 | 2,400 | — | — |
| 1995-03-01 | $8.00 | $8.41 | 1,200 | — | — |
| 1995-02-28 | $8.25 | $8.67 | 9,000 | — | — |
| 1995-02-27 | $8.00 | $8.41 | 4,200 | — | — |
| 1995-02-24 | $8.00 | $8.41 | 1,200 | — | — |
| 1995-02-23 | $8.00 | $8.41 | 28,800 | — | — |
| 1995-02-22 | $8.25 | $8.67 | 603,600 | — | — |
| 1995-02-21 | $8.25 | $8.67 | 13,200 | — | — |
| 1995-02-17 | $8.08 | $8.49 | 7,800 | — | — |
| 1995-02-16 | $8.08 | $8.49 | 72,000 | — | — |
| 1995-02-15 | $8.08 | $8.49 | 79,800 | — | — |
| 1995-02-14 | $8.08 | $8.49 | 1,800 | — | — |
| 1995-02-13 | $7.96 | $8.36 | 2,400 | — | — |
| 1995-02-10 | $7.83 | $8.23 | 600 | — | — |
| 1995-02-09 | $8.08 | $8.49 | 3,000 | — | — |
| 1995-02-08 | $7.92 | $8.32 | 18,000 | — | — |
| 1995-02-07 | $7.96 | $8.36 | 12,000 | — | — |
| 1995-02-06 | $8.06 | $8.47 | 12,600 | — | — |
| 1995-02-03 | $8.04 | $8.45 | 14,400 | — | — |
| 1995-02-02 | $7.83 | $8.23 | 1,800 | — | — |
| 1995-02-01 | $7.96 | $8.36 | 10,200 | — | — |
| 1995-01-31 | $7.92 | $8.32 | 3,000 | — | — |
| 1995-01-30 | $8.08 | $8.49 | 2,400 | — | — |
| 1995-01-27 | $7.83 | $8.23 | 7,200 | — | — |
| 1995-01-26 | $7.88 | $8.28 | 0 | — | — |
| 1995-01-25 | $7.88 | $8.28 | 21,000 | — | — |
| 1995-01-24 | $7.96 | $8.36 | 30,000 | — | — |
| 1995-01-23 | $8.08 | $8.49 | 7,800 | — | — |
| 1995-01-20 | $7.83 | $8.23 | 1,200 | — | — |
| 1995-01-19 | $7.83 | $8.23 | 600 | — | — |
| 1995-01-18 | $8.00 | $8.41 | 9,600 | — | — |
| 1995-01-17 | $8.08 | $8.49 | 39,600 | — | — |
| 1995-01-16 | $7.83 | $8.23 | 24,000 | — | — |
| 1995-01-13 | $8.08 | $8.49 | 6,000 | — | — |
| 1995-01-12 | $7.96 | $8.36 | 3,600 | — | — |
| 1995-01-11 | $8.08 | $8.49 | 1,200 | — | — |
| 1995-01-10 | $8.00 | $8.41 | 16,200 | — | — |
| 1995-01-09 | $7.92 | $8.32 | 21,600 | — | — |
| 1995-01-06 | $7.83 | $8.23 | 0 | — | — |
| 1995-01-05 | $7.83 | $8.23 | 1,200 | — | — |
| 1995-01-04 | $8.08 | $8.49 | 15,600 | — | — |
| 1995-01-03 | $7.83 | $8.23 | 31,800 | — | — |