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
- 1992-05-19 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 | $12.31 | $12.31 | 2,849,200 | — | — |
| 1995-12-28 | $11.84 | $11.84 | 1,321,600 | — | — |
| 1995-12-27 | $11.78 | $11.78 | 433,600 | — | — |
| 1995-12-26 | $11.75 | $11.75 | 452,800 | — | — |
| 1995-12-22 | $11.81 | $11.81 | 800,800 | — | — |
| 1995-12-21 | $11.69 | $11.69 | 823,600 | — | — |
| 1995-12-20 | $11.56 | $11.56 | 1,531,200 | — | — |
| 1995-12-19 | $11.34 | $11.34 | 1,040,400 | — | — |
| 1995-12-18 | $11.09 | $11.09 | 2,043,600 | — | — |
| 1995-12-15 | $11.72 | $11.72 | 3,306,800 | — | — |
| 1995-12-14 | $11.59 | $11.59 | 2,565,600 | — | — |
| 1995-12-13 | $11.06 | $11.06 | 1,812,800 | — | — |
| 1995-12-12 | $10.81 | $10.81 | 1,263,600 | — | — |
| 1995-12-11 | $10.75 | $10.75 | 1,724,400 | — | — |
| 1995-12-08 | $10.44 | $10.44 | 883,600 | — | — |
| 1995-12-07 | $10.34 | $10.34 | 1,918,000 | — | — |
| 1995-12-06 | $10.25 | $10.25 | 1,131,200 | — | — |
| 1995-12-05 | $10.13 | $10.13 | 1,815,200 | — | — |
| 1995-12-04 | $9.66 | $9.66 | 3,909,200 | — | — |
| 1995-12-01 | $9.94 | $9.94 | 857,600 | — | — |
| 1995-11-30 | $10.13 | $10.13 | 2,027,200 | — | — |
| 1995-11-29 | $10.28 | $10.28 | 1,005,200 | — | — |
| 1995-11-28 | $10.19 | $10.19 | 1,346,800 | — | — |
| 1995-11-27 | $10.19 | $10.19 | 992,400 | — | — |
| 1995-11-24 | $10.38 | $10.38 | 117,600 | — | — |
| 1995-11-22 | $10.38 | $10.38 | 1,157,200 | — | — |
| 1995-11-21 | $10.53 | $10.53 | 2,184,800 | — | — |
| 1995-11-20 | $10.53 | $10.53 | 1,998,400 | — | — |
| 1995-11-17 | $10.31 | $10.31 | 1,967,200 | — | — |
| 1995-11-16 | $10.09 | $10.09 | 2,365,200 | — | — |
| 1995-11-15 | $10.19 | $10.19 | 1,566,800 | — | — |
| 1995-11-14 | $10.41 | $10.41 | 780,000 | — | — |
| 1995-11-13 | $10.56 | $10.56 | 1,564,000 | — | — |
| 1995-11-10 | $10.38 | $10.38 | 815,600 | — | — |
| 1995-11-09 | $10.44 | $10.44 | 1,474,000 | — | — |
| 1995-11-08 | $10.25 | $10.25 | 1,072,400 | — | — |
| 1995-11-07 | $10.28 | $10.28 | 544,000 | — | — |
| 1995-11-06 | $10.19 | $10.19 | 582,400 | — | — |
| 1995-11-03 | $10.38 | $10.38 | 1,022,000 | — | — |
| 1995-11-02 | $10.16 | $10.16 | 1,004,000 | — | — |
| 1995-11-01 | $10.31 | $10.31 | 714,800 | — | — |
| 1995-10-31 | $10.53 | $10.53 | 840,400 | — | — |
| 1995-10-30 | $10.66 | $10.66 | 1,236,000 | — | — |
| 1995-10-27 | $10.47 | $10.47 | 1,147,600 | — | — |
| 1995-10-26 | $10.47 | $10.47 | 1,054,400 | — | — |
| 1995-10-25 | $10.53 | $10.53 | 1,575,200 | — | — |
| 1995-10-24 | $10.69 | $10.69 | 3,154,800 | — | — |
| 1995-10-23 | $10.53 | $10.53 | 3,053,200 | — | — |
| 1995-10-20 | $10.00 | $10.00 | 2,410,000 | — | — |
| 1995-10-19 | $10.44 | $10.44 | 1,246,400 | — | — |
| 1995-10-18 | $10.53 | $10.53 | 1,092,000 | — | — |
| 1995-10-17 | $10.53 | $10.53 | 1,214,800 | — | — |
| 1995-10-16 | $10.41 | $10.41 | 396,000 | — | — |
| 1995-10-13 | $10.41 | $10.41 | 974,400 | — | — |
| 1995-10-12 | $10.56 | $10.56 | 2,092,400 | — | — |
| 1995-10-11 | $10.06 | $10.06 | 1,080,800 | — | — |
| 1995-10-10 | $10.03 | $10.03 | 1,596,400 | — | — |
| 1995-10-09 | $10.16 | $10.16 | 976,800 | — | — |
| 1995-10-06 | $10.44 | $10.44 | 584,400 | — | — |
| 1995-10-05 | $10.59 | $10.59 | 2,334,000 | — | — |
| 1995-10-04 | $10.44 | $10.44 | 1,947,600 | — | — |
| 1995-10-03 | $10.28 | $10.28 | 1,068,400 | — | — |
| 1995-10-02 | $10.63 | $10.63 | 1,147,600 | — | — |
| 1995-09-29 | $10.88 | $10.88 | 1,270,000 | — | — |
| 1995-09-28 | $10.50 | $10.50 | 979,200 | — | — |
| 1995-09-27 | $10.22 | $10.22 | 777,200 | — | — |
| 1995-09-26 | $10.25 | $10.25 | 643,200 | — | — |
| 1995-09-25 | $10.16 | $10.16 | 840,800 | — | — |
| 1995-09-22 | $10.22 | $10.22 | 1,482,000 | — | — |
| 1995-09-21 | $10.31 | $10.31 | 1,023,200 | — | — |
| 1995-09-20 | $10.47 | $10.47 | 873,600 | — | — |
| 1995-09-19 | $10.53 | $10.53 | 1,331,600 | — | — |
| 1995-09-18 | $10.34 | $10.34 | 1,073,600 | — | — |
| 1995-09-15 | $10.34 | $10.34 | 2,554,800 | — | — |
| 1995-09-14 | $10.13 | $10.13 | 1,625,600 | — | — |
| 1995-09-13 | $9.94 | $9.94 | 686,400 | — | — |
| 1995-09-12 | $9.75 | $9.75 | 844,800 | — | — |
| 1995-09-11 | $9.88 | $9.88 | 747,200 | — | — |
| 1995-09-08 | $9.91 | $9.91 | 629,200 | — | — |
| 1995-09-07 | $9.97 | $9.97 | 665,200 | — | — |
| 1995-09-06 | $9.94 | $9.94 | 849,200 | — | — |
| 1995-09-05 | $9.97 | $9.97 | 694,000 | — | — |
| 1995-09-01 | $9.97 | $9.97 | 601,200 | — | — |
| 1995-08-31 | $9.94 | $9.94 | 1,356,800 | — | — |
| 1995-08-30 | $9.97 | $9.97 | 6,189,200 | — | — |
| 1995-08-29 | $9.75 | $9.75 | 460,000 | — | — |
| 1995-08-28 | $9.72 | $9.72 | 741,600 | — | — |
| 1995-08-25 | $9.69 | $9.69 | 560,400 | — | — |
| 1995-08-24 | $9.78 | $9.78 | 575,600 | — | — |
| 1995-08-23 | $9.50 | $9.50 | 917,600 | — | — |
| 1995-08-22 | $9.28 | $9.28 | 992,400 | — | — |
| 1995-08-21 | $9.44 | $9.44 | 649,600 | — | — |
| 1995-08-18 | $9.66 | $9.66 | 681,200 | — | — |
| 1995-08-17 | $9.75 | $9.75 | 1,060,800 | — | — |
| 1995-08-16 | $9.59 | $9.59 | 420,400 | — | — |
| 1995-08-15 | $9.50 | $9.50 | 808,400 | — | — |
| 1995-08-14 | $9.75 | $9.75 | 1,028,400 | — | — |
| 1995-08-11 | $9.53 | $9.53 | 1,141,600 | — | — |
| 1995-08-10 | $9.69 | $9.69 | 1,586,800 | — | — |
| 1995-08-09 | $9.50 | $9.50 | 1,157,600 | — | — |
| 1995-08-08 | $9.44 | $9.44 | 927,200 | — | — |
| 1995-08-07 | $9.25 | $9.25 | 972,000 | — | — |
| 1995-08-04 | $9.28 | $9.28 | 442,800 | — | — |
| 1995-08-03 | $9.19 | $9.19 | 966,400 | — | — |
| 1995-08-02 | $9.25 | $9.25 | 1,226,000 | — | — |
| 1995-08-01 | $9.03 | $9.03 | 622,400 | — | — |
| 1995-07-31 | $9.13 | $9.13 | 1,466,800 | — | — |
| 1995-07-28 | $8.97 | $8.97 | 1,564,800 | — | — |
| 1995-07-27 | $9.38 | $9.38 | 1,258,800 | — | — |
| 1995-07-26 | $8.75 | $8.75 | 1,972,800 | — | — |
| 1995-07-25 | $8.75 | $8.75 | 2,162,800 | — | — |
| 1995-07-24 | $8.38 | $8.38 | 1,600,000 | — | — |
| 1995-07-21 | $8.28 | $8.28 | 2,121,600 | — | — |
| 1995-07-20 | $8.16 | $8.16 | 1,931,200 | — | — |
| 1995-07-19 | $7.81 | $7.81 | 3,436,800 | — | — |
| 1995-07-18 | $8.09 | $8.09 | 1,045,200 | — | — |
| 1995-07-17 | $8.25 | $8.25 | 1,002,400 | — | — |
| 1995-07-14 | $8.28 | $8.28 | 1,238,000 | — | — |
| 1995-07-13 | $8.09 | $8.09 | 1,136,000 | — | — |
| 1995-07-12 | $8.16 | $8.16 | 1,665,200 | — | — |
| 1995-07-11 | $8.22 | $8.22 | 2,225,200 | — | — |
| 1995-07-10 | $7.63 | $7.63 | 1,223,600 | — | — |
| 1995-07-07 | $8.09 | $8.09 | 1,358,400 | — | — |
| 1995-07-06 | $8.25 | $8.25 | 1,990,400 | — | — |
| 1995-07-05 | $7.94 | $7.94 | 901,600 | — | — |
| 1995-07-03 | $7.97 | $7.97 | 436,800 | — | — |
| 1995-06-30 | $7.97 | $7.97 | 1,408,800 | — | — |
| 1995-06-29 | $7.94 | $7.94 | 1,436,000 | — | — |
| 1995-06-28 | $8.00 | $8.00 | 1,264,400 | — | — |
| 1995-06-27 | $7.81 | $7.81 | 1,729,600 | — | — |
| 1995-06-26 | $7.75 | $7.75 | 1,338,400 | — | — |
| 1995-06-23 | $8.16 | $8.16 | 1,655,200 | — | — |
| 1995-06-22 | $8.19 | $8.19 | 1,691,600 | — | — |
| 1995-06-21 | $8.19 | $8.19 | 1,437,200 | — | — |
| 1995-06-20 | $8.06 | $8.06 | 944,000 | — | — |
| 1995-06-19 | $8.00 | $8.00 | 1,594,400 | — | — |
| 1995-06-16 | $7.81 | $7.81 | 2,721,200 | — | — |
| 1995-06-15 | $7.59 | $7.59 | 2,203,200 | — | — |
| 1995-06-14 | $7.50 | $7.50 | 1,261,600 | — | — |
| 1995-06-13 | $7.44 | $7.44 | 2,348,800 | — | — |
| 1995-06-12 | $7.22 | $7.22 | 1,570,000 | — | — |
| 1995-06-09 | $7.09 | $7.09 | 607,600 | — | — |
| 1995-06-08 | $7.03 | $7.03 | 1,123,200 | — | — |
| 1995-06-07 | $7.09 | $7.09 | 516,800 | — | — |
| 1995-06-06 | $7.09 | $7.09 | 1,537,600 | — | — |
| 1995-06-05 | $7.09 | $7.09 | 934,000 | — | — |
| 1995-06-02 | $7.00 | $7.00 | 677,600 | — | — |
| 1995-06-01 | $7.06 | $7.06 | 1,210,400 | — | — |
| 1995-05-31 | $7.19 | $7.19 | 2,588,400 | — | — |
| 1995-05-30 | $6.91 | $6.91 | 1,109,200 | — | — |
| 1995-05-26 | $6.94 | $6.94 | 812,400 | — | — |
| 1995-05-25 | $6.78 | $6.78 | 1,202,800 | — | — |
| 1995-05-24 | $6.88 | $6.88 | 2,333,200 | — | — |
| 1995-05-23 | $6.81 | $6.81 | 1,187,600 | — | — |
| 1995-05-22 | $6.66 | $6.66 | 875,600 | — | — |
| 1995-05-19 | $6.50 | $6.50 | 3,326,400 | — | — |
| 1995-05-18 | $6.47 | $6.47 | 1,763,600 | — | — |
| 1995-05-17 | $6.81 | $6.81 | 790,000 | — | — |
| 1995-05-16 | $6.97 | $6.97 | 1,401,600 | — | — |
| 1995-05-15 | $6.91 | $6.91 | 1,322,800 | — | — |
| 1995-05-12 | $6.94 | $6.94 | 1,431,600 | — | — |
| 1995-05-11 | $7.00 | $7.00 | 1,420,800 | — | — |
| 1995-05-10 | $7.09 | $7.09 | 2,290,400 | — | — |
| 1995-05-09 | $6.94 | $6.94 | 1,602,000 | — | — |
| 1995-05-08 | $6.94 | $6.94 | 1,505,600 | — | — |
| 1995-05-05 | $6.81 | $6.81 | 2,748,000 | — | — |
| 1995-05-04 | $7.13 | $7.13 | 1,982,000 | — | — |
| 1995-05-03 | $7.13 | $7.13 | 3,418,800 | — | — |
| 1995-05-02 | $7.09 | $7.09 | 4,980,000 | — | — |
| 1995-05-01 | $6.78 | $6.78 | 1,210,400 | — | — |
| 1995-04-28 | $6.81 | $6.81 | 1,957,200 | — | — |
| 1995-04-27 | $6.69 | $6.69 | 974,800 | — | — |
| 1995-04-26 | $6.56 | $6.56 | 1,416,000 | — | — |
| 1995-04-25 | $6.50 | $6.50 | 2,762,400 | — | — |
| 1995-04-24 | $6.66 | $6.66 | 1,359,600 | — | — |
| 1995-04-21 | $6.59 | $6.59 | 1,706,400 | — | — |
| 1995-04-20 | $6.59 | $6.59 | 2,193,200 | — | — |
| 1995-04-19 | $6.72 | $6.72 | 3,645,600 | — | — |
| 1995-04-18 | $6.91 | $6.91 | 1,340,400 | — | — |
| 1995-04-17 | $6.94 | $6.94 | 1,874,000 | — | — |
| 1995-04-13 | $6.91 | $6.91 | 1,567,600 | — | — |
| 1995-04-12 | $6.81 | $6.81 | 1,948,800 | — | — |
| 1995-04-11 | $6.84 | $6.84 | 3,732,000 | — | — |
| 1995-04-10 | $6.88 | $6.88 | 1,927,200 | — | — |
| 1995-04-07 | $6.72 | $6.72 | 2,470,400 | — | — |
| 1995-04-06 | $7.00 | $7.00 | 5,490,000 | — | — |
| 1995-04-05 | $6.91 | $6.91 | 4,793,200 | — | — |
| 1995-04-04 | $6.44 | $6.44 | 1,496,000 | — | — |
| 1995-04-03 | $6.31 | $6.31 | 2,276,400 | — | — |
| 1995-03-31 | $6.16 | $6.16 | 5,808,800 | — | — |
| 1995-03-30 | $6.22 | $6.22 | 2,684,400 | — | — |
| 1995-03-29 | $6.34 | $6.34 | 2,391,600 | — | — |
| 1995-03-28 | $6.47 | $6.47 | 1,970,000 | — | — |
| 1995-03-27 | $6.53 | $6.53 | 2,321,200 | — | — |
| 1995-03-24 | $6.38 | $6.38 | 2,610,400 | — | — |
| 1995-03-23 | $6.34 | $6.34 | 4,037,200 | — | — |
| 1995-03-22 | $6.22 | $6.22 | 1,401,200 | — | — |
| 1995-03-21 | $6.19 | $6.19 | 2,352,800 | — | — |
| 1995-03-20 | $6.06 | $6.06 | 1,243,200 | — | — |
| 1995-03-17 | $6.06 | $6.06 | 2,758,800 | — | — |
| 1995-03-16 | $6.13 | $6.13 | 2,826,000 | — | — |
| 1995-03-15 | $6.16 | $6.16 | 3,489,600 | — | — |
| 1995-03-14 | $5.94 | $5.94 | 2,035,600 | — | — |
| 1995-03-13 | $5.66 | $5.66 | 1,262,000 | — | — |
| 1995-03-10 | $5.66 | $5.66 | 3,932,800 | — | — |
| 1995-03-09 | $5.47 | $5.47 | 1,571,600 | — | — |
| 1995-03-08 | $5.50 | $5.50 | 1,660,400 | — | — |
| 1995-03-07 | $5.38 | $5.38 | 2,735,200 | — | — |
| 1995-03-06 | $5.50 | $5.50 | 1,824,800 | — | — |
| 1995-03-03 | $5.50 | $5.50 | 3,386,400 | — | — |
| 1995-03-02 | $5.50 | $5.50 | 3,606,400 | — | — |
| 1995-03-01 | $5.59 | $5.59 | 4,790,400 | — | — |
| 1995-02-28 | $5.41 | $5.41 | 3,380,800 | — | — |
| 1995-02-27 | $5.34 | $5.34 | 7,538,400 | — | — |
| 1995-02-24 | $5.13 | $5.13 | 6,236,400 | — | — |
| 1995-02-23 | $5.13 | $5.13 | 25,613,600 | — | — |
| 1995-02-22 | $4.84 | $4.84 | 7,724,400 | — | — |
| 1995-02-21 | $4.59 | $4.59 | 670,800 | — | — |
| 1995-02-17 | $4.69 | $4.69 | 1,295,200 | — | — |
| 1995-02-16 | $4.69 | $4.69 | 755,200 | — | — |
| 1995-02-15 | $4.69 | $4.69 | 1,749,200 | — | — |
| 1995-02-14 | $4.63 | $4.63 | 1,426,800 | — | — |
| 1995-02-13 | $4.63 | $4.63 | 669,600 | — | — |
| 1995-02-10 | $4.56 | $4.56 | 1,468,800 | — | — |
| 1995-02-09 | $4.50 | $4.50 | 346,400 | — | — |
| 1995-02-08 | $4.50 | $4.50 | 580,400 | — | — |
| 1995-02-07 | $4.50 | $4.50 | 197,200 | — | — |
| 1995-02-06 | $4.50 | $4.50 | 225,200 | — | — |
| 1995-02-03 | $4.47 | $4.47 | 283,200 | — | — |
| 1995-02-02 | $4.53 | $4.53 | 651,200 | — | — |
| 1995-02-01 | $4.59 | $4.59 | 871,600 | — | — |
| 1995-01-31 | $4.63 | $4.63 | 1,411,600 | — | — |
| 1995-01-30 | $4.47 | $4.47 | 213,600 | — | — |
| 1995-01-27 | $4.56 | $4.56 | 585,200 | — | — |
| 1995-01-26 | $4.66 | $4.66 | 443,600 | — | — |
| 1995-01-25 | $4.56 | $4.56 | 358,000 | — | — |
| 1995-01-24 | $4.56 | $4.56 | 1,086,000 | — | — |
| 1995-01-23 | $4.50 | $4.50 | 1,820,000 | — | — |
| 1995-01-20 | $4.56 | $4.56 | 1,242,000 | — | — |
| 1995-01-19 | $4.66 | $4.66 | 1,763,200 | — | — |
| 1995-01-18 | $4.59 | $4.59 | 791,600 | — | — |
| 1995-01-17 | $4.59 | $4.59 | 1,040,400 | — | — |
| 1995-01-16 | $4.59 | $4.59 | 744,800 | — | — |
| 1995-01-13 | $4.56 | $4.56 | 1,197,200 | — | — |
| 1995-01-12 | $4.53 | $4.53 | 600,400 | — | — |
| 1995-01-11 | $4.53 | $4.53 | 1,518,000 | — | — |
| 1995-01-10 | $4.59 | $4.59 | 2,648,400 | — | — |
| 1995-01-09 | $4.69 | $4.69 | 5,877,200 | — | — |
| 1995-01-06 | $4.78 | $4.78 | 3,340,800 | — | — |
| 1995-01-05 | $4.72 | $4.72 | 2,748,800 | — | — |
| 1995-01-04 | $4.53 | $4.53 | 1,617,200 | — | — |
| 1995-01-03 | $4.19 | $4.19 | 183,200 | — | — |