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
- 1983-10-20 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 | $10.94 | $11.44 | 521,800 | — | — |
| 1995-12-28 | $10.19 | $10.65 | 122,400 | — | — |
| 1995-12-27 | $10.19 | $10.65 | 193,200 | — | — |
| 1995-12-26 | $10.06 | $10.52 | 282,000 | — | — |
| 1995-12-22 | $10.16 | $10.62 | 187,600 | — | — |
| 1995-12-21 | $10.63 | $11.11 | 637,600 | — | — |
| 1995-12-20 | $10.69 | $11.18 | 100,400 | — | — |
| 1995-12-19 | $10.88 | $11.37 | 186,200 | — | — |
| 1995-12-18 | $10.81 | $11.31 | 193,800 | — | — |
| 1995-12-15 | $10.88 | $11.37 | 222,800 | — | — |
| 1995-12-14 | $10.88 | $11.37 | 409,000 | — | — |
| 1995-12-13 | $10.47 | $10.95 | 249,200 | — | — |
| 1995-12-12 | $10.19 | $10.65 | 252,200 | — | — |
| 1995-12-11 | $9.94 | $10.39 | 1,194,000 | — | — |
| 1995-12-08 | $10.06 | $10.52 | 371,000 | — | — |
| 1995-12-07 | $10.44 | $10.91 | 636,600 | — | — |
| 1995-12-06 | $11.06 | $11.57 | 100,600 | — | — |
| 1995-12-05 | $11.19 | $11.70 | 230,000 | — | — |
| 1995-12-04 | $11.63 | $12.16 | 653,800 | — | — |
| 1995-12-01 | $11.31 | $11.83 | 102,600 | — | — |
| 1995-11-30 | $11.63 | $12.16 | 387,000 | — | — |
| 1995-11-29 | $11.56 | $12.09 | 85,200 | — | — |
| 1995-11-28 | $11.38 | $11.90 | 85,600 | — | — |
| 1995-11-27 | $11.69 | $12.22 | 109,400 | — | — |
| 1995-11-24 | $11.94 | $12.48 | 60,200 | — | — |
| 1995-11-22 | $11.75 | $12.29 | 145,400 | — | — |
| 1995-11-21 | $11.56 | $12.09 | 274,400 | — | — |
| 1995-11-20 | $11.75 | $12.29 | 171,000 | — | — |
| 1995-11-17 | $11.38 | $11.90 | 266,800 | — | — |
| 1995-11-16 | $10.94 | $11.44 | 258,200 | — | — |
| 1995-11-15 | $11.19 | $11.70 | 243,000 | — | — |
| 1995-11-14 | $11.81 | $12.35 | 139,000 | — | — |
| 1995-11-13 | $12.19 | $12.75 | 107,400 | — | — |
| 1995-11-10 | $12.38 | $12.94 | 179,000 | — | — |
| 1995-11-09 | $12.69 | $13.27 | 364,000 | — | — |
| 1995-11-08 | $12.19 | $12.75 | 410,000 | — | — |
| 1995-11-07 | $11.81 | $12.35 | 31,000 | — | — |
| 1995-11-06 | $11.63 | $12.16 | 379,600 | — | — |
| 1995-11-03 | $11.75 | $12.29 | 294,400 | — | — |
| 1995-11-02 | $11.63 | $12.16 | 556,200 | — | — |
| 1995-11-01 | $11.56 | $12.09 | 20,600 | — | — |
| 1995-10-31 | $11.50 | $12.03 | 263,800 | — | — |
| 1995-10-30 | $11.50 | $12.03 | 106,400 | — | — |
| 1995-10-27 | $11.50 | $12.01 | 47,000 | — | — |
| 1995-10-26 | $11.31 | $11.82 | 153,400 | — | — |
| 1995-10-25 | $11.50 | $12.01 | 190,200 | — | — |
| 1995-10-24 | $11.38 | $11.88 | 111,400 | — | — |
| 1995-10-23 | $11.44 | $11.95 | 52,200 | — | — |
| 1995-10-20 | $11.38 | $11.88 | 183,600 | — | — |
| 1995-10-19 | $11.25 | $11.75 | 42,200 | — | — |
| 1995-10-18 | $11.38 | $11.88 | 170,600 | — | — |
| 1995-10-17 | $11.53 | $12.05 | 291,400 | — | — |
| 1995-10-16 | $11.47 | $11.98 | 302,000 | — | — |
| 1995-10-13 | $11.13 | $11.62 | 310,600 | — | — |
| 1995-10-12 | $10.94 | $11.43 | 40,400 | — | — |
| 1995-10-11 | $10.94 | $11.43 | 61,200 | — | — |
| 1995-10-10 | $10.88 | $11.36 | 137,800 | — | — |
| 1995-10-09 | $10.81 | $11.29 | 61,600 | — | — |
| 1995-10-06 | $10.94 | $11.43 | 54,200 | — | — |
| 1995-10-05 | $11.03 | $11.52 | 294,200 | — | — |
| 1995-10-04 | $10.88 | $11.36 | 331,800 | — | — |
| 1995-10-03 | $10.94 | $11.43 | 142,600 | — | — |
| 1995-10-02 | $11.13 | $11.62 | 145,400 | — | — |
| 1995-09-29 | $11.31 | $11.82 | 165,600 | — | — |
| 1995-09-28 | $11.34 | $11.85 | 714,800 | — | — |
| 1995-09-27 | $11.25 | $11.75 | 168,200 | — | — |
| 1995-09-26 | $10.91 | $11.39 | 374,800 | — | — |
| 1995-09-25 | $11.25 | $11.75 | 293,000 | — | — |
| 1995-09-22 | $11.38 | $11.88 | 426,200 | — | — |
| 1995-09-21 | $11.25 | $11.75 | 350,200 | — | — |
| 1995-09-20 | $11.13 | $11.62 | 437,200 | — | — |
| 1995-09-19 | $10.75 | $11.23 | 287,400 | — | — |
| 1995-09-18 | $10.50 | $10.97 | 87,400 | — | — |
| 1995-09-15 | $10.38 | $10.84 | 332,200 | — | — |
| 1995-09-14 | $10.31 | $10.77 | 87,600 | — | — |
| 1995-09-13 | $10.38 | $10.84 | 64,600 | — | — |
| 1995-09-12 | $10.31 | $10.77 | 235,200 | — | — |
| 1995-09-11 | $10.13 | $10.58 | 175,200 | — | — |
| 1995-09-08 | $9.75 | $10.18 | 129,400 | — | — |
| 1995-09-07 | $9.75 | $10.18 | 287,400 | — | — |
| 1995-09-06 | $9.94 | $10.38 | 49,200 | — | — |
| 1995-09-05 | $9.94 | $10.38 | 225,000 | — | — |
| 1995-09-01 | $9.88 | $10.32 | 71,000 | — | — |
| 1995-08-31 | $10.06 | $10.51 | 31,200 | — | — |
| 1995-08-30 | $10.00 | $10.45 | 24,600 | — | — |
| 1995-08-29 | $10.06 | $10.51 | 142,800 | — | — |
| 1995-08-28 | $10.13 | $10.58 | 149,600 | — | — |
| 1995-08-25 | $10.13 | $10.58 | 26,600 | — | — |
| 1995-08-24 | $10.13 | $10.58 | 69,400 | — | — |
| 1995-08-23 | $10.13 | $10.58 | 33,000 | — | — |
| 1995-08-22 | $10.06 | $10.51 | 57,200 | — | — |
| 1995-08-21 | $10.19 | $10.64 | 317,400 | — | — |
| 1995-08-18 | $10.19 | $10.64 | 125,600 | — | — |
| 1995-08-17 | $10.28 | $10.74 | 20,600 | — | — |
| 1995-08-16 | $10.25 | $10.71 | 46,000 | — | — |
| 1995-08-15 | $10.25 | $10.71 | 89,400 | — | — |
| 1995-08-14 | $10.25 | $10.71 | 1,522,200 | — | — |
| 1995-08-11 | $10.31 | $10.77 | 939,400 | — | — |
| 1995-08-10 | $10.19 | $10.64 | 159,800 | — | — |
| 1995-08-09 | $10.38 | $10.84 | 132,000 | — | — |
| 1995-08-08 | $10.19 | $10.64 | 210,000 | — | — |
| 1995-08-07 | $10.19 | $10.64 | 148,000 | — | — |
| 1995-08-04 | $10.13 | $10.58 | 307,000 | — | — |
| 1995-08-03 | $10.13 | $10.58 | 67,400 | — | — |
| 1995-08-02 | $10.25 | $10.71 | 178,800 | — | — |
| 1995-08-01 | $10.19 | $10.64 | 447,000 | — | — |
| 1995-07-31 | $10.06 | $10.51 | 131,800 | — | — |
| 1995-07-28 | $10.06 | $10.51 | 503,600 | — | — |
| 1995-07-27 | $10.00 | $10.43 | 595,800 | — | — |
| 1995-07-26 | $9.88 | $10.30 | 227,400 | — | — |
| 1995-07-25 | $9.88 | $10.30 | 397,800 | — | — |
| 1995-07-24 | $9.88 | $10.30 | 188,800 | — | — |
| 1995-07-21 | $9.81 | $10.24 | 209,200 | — | — |
| 1995-07-20 | $9.75 | $10.17 | 518,000 | — | — |
| 1995-07-19 | $9.19 | $9.59 | 82,800 | — | — |
| 1995-07-18 | $9.19 | $9.59 | 209,800 | — | — |
| 1995-07-17 | $8.94 | $9.32 | 91,200 | — | — |
| 1995-07-14 | $8.94 | $9.32 | 94,600 | — | — |
| 1995-07-13 | $9.25 | $9.65 | 116,600 | — | — |
| 1995-07-12 | $9.13 | $9.52 | 637,600 | — | — |
| 1995-07-11 | $8.69 | $9.06 | 184,400 | — | — |
| 1995-07-10 | $8.69 | $9.06 | 279,000 | — | — |
| 1995-07-07 | $8.81 | $9.19 | 178,400 | — | — |
| 1995-07-06 | $8.94 | $9.32 | 103,600 | — | — |
| 1995-07-05 | $9.06 | $9.45 | 239,600 | — | — |
| 1995-07-03 | $9.00 | $9.39 | 28,800 | — | — |
| 1995-06-30 | $9.00 | $9.39 | 218,400 | — | — |
| 1995-06-29 | $8.75 | $9.13 | 46,000 | — | — |
| 1995-06-28 | $8.69 | $9.06 | 511,600 | — | — |
| 1995-06-27 | $8.50 | $8.87 | 247,800 | — | — |
| 1995-06-26 | $8.38 | $8.74 | 105,000 | — | — |
| 1995-06-23 | $8.50 | $8.87 | 120,400 | — | — |
| 1995-06-22 | $8.44 | $8.80 | 199,600 | — | — |
| 1995-06-21 | $8.44 | $8.80 | 339,400 | — | — |
| 1995-06-20 | $8.63 | $9.00 | 175,400 | — | — |
| 1995-06-19 | $8.88 | $9.26 | 67,600 | — | — |
| 1995-06-16 | $8.81 | $9.19 | 59,400 | — | — |
| 1995-06-15 | $8.81 | $9.19 | 184,000 | — | — |
| 1995-06-14 | $8.66 | $9.03 | 337,000 | — | — |
| 1995-06-13 | $8.50 | $8.87 | 168,800 | — | — |
| 1995-06-12 | $8.19 | $8.54 | 67,000 | — | — |
| 1995-06-09 | $8.13 | $8.48 | 212,400 | — | — |
| 1995-06-08 | $8.56 | $8.93 | 31,600 | — | — |
| 1995-06-07 | $8.38 | $8.74 | 83,200 | — | — |
| 1995-06-06 | $8.47 | $8.84 | 208,800 | — | — |
| 1995-06-05 | $8.56 | $8.93 | 177,000 | — | — |
| 1995-06-02 | $8.75 | $9.13 | 188,800 | — | — |
| 1995-06-01 | $8.81 | $9.19 | 285,400 | — | — |
| 1995-05-31 | $8.50 | $8.87 | 167,000 | — | — |
| 1995-05-30 | $8.25 | $8.61 | 45,800 | — | — |
| 1995-05-26 | $8.28 | $8.64 | 88,800 | — | — |
| 1995-05-25 | $8.38 | $8.74 | 39,000 | — | — |
| 1995-05-24 | $8.38 | $8.74 | 72,400 | — | — |
| 1995-05-23 | $8.25 | $8.61 | 33,600 | — | — |
| 1995-05-22 | $8.25 | $8.61 | 51,000 | — | — |
| 1995-05-19 | $8.25 | $8.61 | 95,800 | — | — |
| 1995-05-18 | $8.44 | $8.80 | 22,000 | — | — |
| 1995-05-17 | $8.50 | $8.87 | 162,400 | — | — |
| 1995-05-16 | $8.38 | $8.74 | 97,600 | — | — |
| 1995-05-15 | $8.38 | $8.74 | 221,400 | — | — |
| 1995-05-12 | $8.16 | $8.51 | 212,800 | — | — |
| 1995-05-11 | $7.75 | $8.09 | 64,400 | — | — |
| 1995-05-10 | $7.81 | $8.15 | 221,600 | — | — |
| 1995-05-09 | $7.88 | $8.22 | 200,800 | — | — |
| 1995-05-08 | $7.88 | $8.22 | 519,000 | — | — |
| 1995-05-05 | $7.78 | $8.12 | 255,200 | — | — |
| 1995-05-04 | $8.25 | $8.61 | 367,600 | — | — |
| 1995-05-03 | $8.56 | $8.93 | 129,600 | — | — |
| 1995-05-02 | $8.56 | $8.93 | 23,200 | — | — |
| 1995-05-01 | $8.69 | $9.06 | 98,200 | — | — |
| 1995-04-28 | $8.63 | $9.00 | 173,000 | — | — |
| 1995-04-27 | $8.63 | $9.00 | 57,400 | — | — |
| 1995-04-26 | $8.75 | $9.13 | 123,200 | — | — |
| 1995-04-25 | $8.75 | $9.13 | 513,200 | — | — |
| 1995-04-24 | $8.63 | $8.99 | 152,400 | — | — |
| 1995-04-21 | $8.44 | $8.79 | 119,400 | — | — |
| 1995-04-20 | $8.31 | $8.66 | 205,600 | — | — |
| 1995-04-19 | $8.31 | $8.66 | 75,200 | — | — |
| 1995-04-18 | $8.25 | $8.60 | 75,800 | — | — |
| 1995-04-17 | $8.44 | $8.79 | 226,800 | — | — |
| 1995-04-13 | $8.25 | $8.60 | 332,600 | — | — |
| 1995-04-12 | $8.19 | $8.53 | 142,800 | — | — |
| 1995-04-11 | $8.13 | $8.47 | 288,400 | — | — |
| 1995-04-10 | $7.94 | $8.27 | 246,400 | — | — |
| 1995-04-07 | $7.88 | $8.21 | 89,600 | — | — |
| 1995-04-06 | $8.00 | $8.34 | 72,000 | — | — |
| 1995-04-05 | $8.00 | $8.34 | 29,800 | — | — |
| 1995-04-04 | $7.94 | $8.27 | 194,200 | — | — |
| 1995-04-03 | $7.88 | $8.21 | 151,200 | — | — |
| 1995-03-31 | $7.94 | $8.27 | 101,600 | — | — |
| 1995-03-30 | $7.81 | $8.14 | 143,200 | — | — |
| 1995-03-29 | $7.81 | $8.14 | 154,400 | — | — |
| 1995-03-28 | $7.94 | $8.27 | 73,800 | — | — |
| 1995-03-27 | $7.88 | $8.21 | 87,600 | — | — |
| 1995-03-24 | $8.00 | $8.34 | 67,800 | — | — |
| 1995-03-23 | $7.81 | $8.14 | 130,000 | — | — |
| 1995-03-22 | $7.75 | $8.08 | 196,000 | — | — |
| 1995-03-21 | $7.59 | $7.91 | 202,400 | — | — |
| 1995-03-20 | $7.50 | $7.82 | 43,400 | — | — |
| 1995-03-17 | $7.50 | $7.82 | 121,400 | — | — |
| 1995-03-16 | $7.56 | $7.88 | 95,200 | — | — |
| 1995-03-15 | $7.50 | $7.82 | 79,200 | — | — |
| 1995-03-14 | $7.38 | $7.69 | 145,800 | — | — |
| 1995-03-13 | $7.34 | $7.65 | 71,000 | — | — |
| 1995-03-10 | $7.28 | $7.59 | 432,600 | — | — |
| 1995-03-09 | $7.38 | $7.69 | 83,800 | — | — |
| 1995-03-08 | $7.50 | $7.82 | 146,200 | — | — |
| 1995-03-07 | $7.44 | $7.75 | 130,200 | — | — |
| 1995-03-06 | $7.50 | $7.82 | 41,400 | — | — |
| 1995-03-03 | $7.44 | $7.75 | 217,600 | — | — |
| 1995-03-02 | $7.50 | $7.82 | 187,200 | — | — |
| 1995-03-01 | $7.75 | $8.08 | 183,400 | — | — |
| 1995-02-28 | $7.88 | $8.21 | 148,400 | — | — |
| 1995-02-27 | $7.94 | $8.27 | 421,000 | — | — |
| 1995-02-24 | $7.94 | $8.27 | 254,400 | — | — |
| 1995-02-23 | $7.80 | $8.13 | 251,800 | — | — |
| 1995-02-22 | $7.53 | $7.85 | 114,200 | — | — |
| 1995-02-21 | $7.50 | $7.82 | 230,800 | — | — |
| 1995-02-17 | $7.50 | $7.82 | 315,000 | — | — |
| 1995-02-16 | $7.50 | $7.82 | 237,000 | — | — |
| 1995-02-15 | $7.44 | $7.75 | 349,600 | — | — |
| 1995-02-14 | $7.44 | $7.75 | 41,800 | — | — |
| 1995-02-13 | $7.38 | $7.69 | 66,000 | — | — |
| 1995-02-10 | $7.44 | $7.75 | 56,400 | — | — |
| 1995-02-09 | $7.44 | $7.75 | 30,400 | — | — |
| 1995-02-08 | $7.44 | $7.75 | 45,000 | — | — |
| 1995-02-07 | $7.44 | $7.75 | 33,000 | — | — |
| 1995-02-06 | $7.50 | $7.82 | 95,400 | — | — |
| 1995-02-03 | $7.44 | $7.75 | 163,800 | — | — |
| 1995-02-02 | $7.50 | $7.82 | 129,000 | — | — |
| 1995-02-01 | $7.25 | $7.56 | 38,800 | — | — |
| 1995-01-31 | $7.38 | $7.69 | 211,800 | — | — |
| 1995-01-30 | $7.25 | $7.56 | 38,800 | — | — |
| 1995-01-27 | $7.38 | $7.69 | 276,200 | — | — |
| 1995-01-26 | $7.44 | $7.75 | 55,600 | — | — |
| 1995-01-25 | $7.31 | $7.61 | 12,600 | — | — |
| 1995-01-24 | $7.44 | $7.74 | 136,800 | — | — |
| 1995-01-23 | $7.31 | $7.61 | 101,800 | — | — |
| 1995-01-20 | $7.44 | $7.74 | 36,400 | — | — |
| 1995-01-19 | $7.44 | $7.74 | 925,600 | — | — |
| 1995-01-18 | $7.38 | $7.67 | 316,400 | — | — |
| 1995-01-17 | $7.44 | $7.74 | 205,400 | — | — |
| 1995-01-16 | $7.38 | $7.67 | 157,400 | — | — |
| 1995-01-13 | $7.50 | $7.81 | 227,400 | — | — |
| 1995-01-12 | $7.38 | $7.67 | 245,000 | — | — |
| 1995-01-11 | $7.56 | $7.87 | 305,200 | — | — |
| 1995-01-10 | $7.50 | $7.81 | 390,800 | — | — |
| 1995-01-09 | $7.44 | $7.74 | 151,400 | — | — |
| 1995-01-06 | $7.50 | $7.81 | 194,200 | — | — |
| 1995-01-05 | $7.44 | $7.74 | 1,406,400 | — | — |
| 1995-01-04 | $7.44 | $7.74 | 151,600 | — | — |
| 1995-01-03 | $7.50 | $7.81 | 255,400 | — | — |