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
- 1993-03-25 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 | $13.25 | $13.95 | 140,100 | — | — |
| 1995-12-28 | $13.00 | $13.69 | 59,400 | — | — |
| 1995-12-27 | $13.08 | $13.78 | 52,200 | — | — |
| 1995-12-26 | $13.04 | $13.68 | 75,900 | — | — |
| 1995-12-22 | $12.92 | $13.55 | 460,200 | — | — |
| 1995-12-21 | $12.88 | $13.51 | 513,600 | — | — |
| 1995-12-20 | $12.67 | $13.29 | 752,400 | — | — |
| 1995-12-19 | $12.67 | $13.29 | 419,400 | — | — |
| 1995-12-18 | $12.58 | $13.20 | 88,500 | — | — |
| 1995-12-15 | $12.75 | $13.38 | 551,100 | — | — |
| 1995-12-14 | $12.83 | $13.47 | 326,400 | — | — |
| 1995-12-13 | $13.00 | $13.64 | 216,600 | — | — |
| 1995-12-12 | $12.96 | $13.60 | 289,200 | — | — |
| 1995-12-11 | $12.92 | $13.55 | 62,400 | — | — |
| 1995-12-08 | $12.83 | $13.47 | 252,000 | — | — |
| 1995-12-07 | $13.08 | $13.73 | 582,600 | — | — |
| 1995-12-06 | $12.79 | $13.42 | 1,380,000 | — | — |
| 1995-12-05 | $12.29 | $12.90 | 292,800 | — | — |
| 1995-12-04 | $12.17 | $12.77 | 721,500 | — | — |
| 1995-12-01 | $11.96 | $12.55 | 415,200 | — | — |
| 1995-11-30 | $12.08 | $12.68 | 1,476,600 | — | — |
| 1995-11-29 | $12.08 | $12.68 | 96,300 | — | — |
| 1995-11-28 | $11.92 | $12.50 | 260,400 | — | — |
| 1995-11-27 | $12.00 | $12.59 | 380,400 | — | — |
| 1995-11-24 | $12.00 | $12.59 | 46,800 | — | — |
| 1995-11-22 | $12.08 | $12.68 | 92,100 | — | — |
| 1995-11-21 | $12.04 | $12.63 | 592,500 | — | — |
| 1995-11-20 | $12.00 | $12.59 | 565,500 | — | — |
| 1995-11-17 | $11.88 | $12.46 | 1,811,100 | — | — |
| 1995-11-16 | $11.75 | $12.33 | 2,752,200 | — | — |
| 1995-11-15 | $11.79 | $12.37 | 2,504,400 | — | — |
| 1995-11-14 | $11.92 | $12.50 | 83,100 | — | — |
| 1995-11-13 | $12.04 | $12.63 | 66,300 | — | — |
| 1995-11-10 | $12.13 | $12.72 | 90,600 | — | — |
| 1995-11-09 | $12.00 | $12.59 | 74,100 | — | — |
| 1995-11-08 | $12.13 | $12.72 | 190,800 | — | — |
| 1995-11-07 | $12.29 | $12.90 | 254,700 | — | — |
| 1995-11-06 | $12.17 | $12.77 | 76,200 | — | — |
| 1995-11-03 | $12.00 | $12.59 | 262,200 | — | — |
| 1995-11-02 | $11.79 | $12.37 | 150,000 | — | — |
| 1995-11-01 | $11.42 | $11.98 | 187,200 | — | — |
| 1995-10-31 | $11.33 | $11.89 | 159,000 | — | — |
| 1995-10-30 | $11.17 | $11.72 | 879,000 | — | — |
| 1995-10-27 | $11.00 | $11.54 | 1,019,100 | — | — |
| 1995-10-26 | $11.33 | $11.89 | 266,100 | — | — |
| 1995-10-25 | $11.58 | $12.15 | 253,200 | — | — |
| 1995-10-24 | $11.58 | $12.15 | 138,300 | — | — |
| 1995-10-23 | $11.63 | $12.20 | 32,700 | — | — |
| 1995-10-20 | $11.71 | $12.28 | 75,900 | — | — |
| 1995-10-19 | $11.75 | $12.33 | 74,700 | — | — |
| 1995-10-18 | $11.88 | $12.46 | 41,100 | — | — |
| 1995-10-17 | $11.83 | $12.42 | 502,800 | — | — |
| 1995-10-16 | $11.75 | $12.33 | 153,900 | — | — |
| 1995-10-13 | $11.33 | $11.89 | 1,024,500 | — | — |
| 1995-10-12 | $11.08 | $11.63 | 40,800 | — | — |
| 1995-10-11 | $11.33 | $11.89 | 265,200 | — | — |
| 1995-10-10 | $11.33 | $11.89 | 280,500 | — | — |
| 1995-10-09 | $11.33 | $11.89 | 446,700 | — | — |
| 1995-10-06 | $11.29 | $11.85 | 313,800 | — | — |
| 1995-10-05 | $11.38 | $11.94 | 334,800 | — | — |
| 1995-10-04 | $11.33 | $11.89 | 70,800 | — | — |
| 1995-10-03 | $11.33 | $11.89 | 497,100 | — | — |
| 1995-10-02 | $11.42 | $11.98 | 31,200 | — | — |
| 1995-09-29 | $11.46 | $12.02 | 108,300 | — | — |
| 1995-09-28 | $11.46 | $12.02 | 134,700 | — | — |
| 1995-09-27 | $11.42 | $11.98 | 357,600 | — | — |
| 1995-09-26 | $11.42 | $11.93 | 5,100 | — | — |
| 1995-09-25 | $11.33 | $11.84 | 138,000 | — | — |
| 1995-09-22 | $11.42 | $11.93 | 523,800 | — | — |
| 1995-09-21 | $11.33 | $11.84 | 507,900 | — | — |
| 1995-09-20 | $11.17 | $11.67 | 324,000 | — | — |
| 1995-09-19 | $11.21 | $11.71 | 214,200 | — | — |
| 1995-09-18 | $11.33 | $11.84 | 23,400 | — | — |
| 1995-09-15 | $11.38 | $11.89 | 101,400 | — | — |
| 1995-09-14 | $11.42 | $11.93 | 130,800 | — | — |
| 1995-09-13 | $11.46 | $11.97 | 122,100 | — | — |
| 1995-09-12 | $11.42 | $11.93 | 209,100 | — | — |
| 1995-09-11 | $11.42 | $11.93 | 664,800 | — | — |
| 1995-09-08 | $11.00 | $11.49 | 273,000 | — | — |
| 1995-09-07 | $10.92 | $11.41 | 517,800 | — | — |
| 1995-09-06 | $10.63 | $11.10 | 468,600 | — | — |
| 1995-09-05 | $10.46 | $10.93 | 311,100 | — | — |
| 1995-09-01 | $10.29 | $10.75 | 276,900 | — | — |
| 1995-08-31 | $10.25 | $10.71 | 223,800 | — | — |
| 1995-08-30 | $10.17 | $10.62 | 431,700 | — | — |
| 1995-08-29 | $9.88 | $10.32 | 154,200 | — | — |
| 1995-08-28 | $10.00 | $10.45 | 341,100 | — | — |
| 1995-08-25 | $10.04 | $10.49 | 27,600 | — | — |
| 1995-08-24 | $10.04 | $10.49 | 579,600 | — | — |
| 1995-08-23 | $10.04 | $10.49 | 214,800 | — | — |
| 1995-08-22 | $10.08 | $10.54 | 156,000 | — | — |
| 1995-08-21 | $9.92 | $10.36 | 264,000 | — | — |
| 1995-08-18 | $10.00 | $10.45 | 98,400 | — | — |
| 1995-08-17 | $10.00 | $10.45 | 66,600 | — | — |
| 1995-08-16 | $10.08 | $10.54 | 51,300 | — | — |
| 1995-08-15 | $10.00 | $10.45 | 204,000 | — | — |
| 1995-08-14 | $10.00 | $10.45 | 640,200 | — | — |
| 1995-08-11 | $9.79 | $10.23 | 178,800 | — | — |
| 1995-08-10 | $9.75 | $10.19 | 1,044,900 | — | — |
| 1995-08-09 | $9.75 | $10.19 | 196,200 | — | — |
| 1995-08-08 | $9.75 | $10.19 | 32,700 | — | — |
| 1995-08-07 | $9.83 | $10.28 | 256,800 | — | — |
| 1995-08-04 | $9.79 | $10.23 | 77,700 | — | — |
| 1995-08-03 | $9.75 | $10.19 | 186,600 | — | — |
| 1995-08-02 | $9.75 | $10.19 | 108,300 | — | — |
| 1995-08-01 | $9.71 | $10.14 | 228,000 | — | — |
| 1995-07-31 | $9.88 | $10.32 | 22,500 | — | — |
| 1995-07-28 | $9.92 | $10.36 | 24,300 | — | — |
| 1995-07-27 | $9.83 | $10.28 | 118,800 | — | — |
| 1995-07-26 | $9.96 | $10.41 | 937,800 | — | — |
| 1995-07-25 | $9.88 | $10.32 | 1,025,400 | — | — |
| 1995-07-24 | $9.92 | $10.36 | 374,400 | — | — |
| 1995-07-21 | $9.96 | $10.41 | 76,200 | — | — |
| 1995-07-20 | $10.00 | $10.45 | 366,600 | — | — |
| 1995-07-19 | $9.92 | $10.36 | 70,800 | — | — |
| 1995-07-18 | $9.96 | $10.41 | 190,500 | — | — |
| 1995-07-17 | $10.04 | $10.49 | 387,900 | — | — |
| 1995-07-14 | $10.21 | $10.67 | 115,800 | — | — |
| 1995-07-13 | $10.21 | $10.67 | 352,800 | — | — |
| 1995-07-12 | $10.00 | $10.45 | 607,800 | — | — |
| 1995-07-11 | $9.83 | $10.28 | 91,200 | — | — |
| 1995-07-10 | $9.92 | $10.36 | 165,300 | — | — |
| 1995-07-07 | $9.88 | $10.32 | 79,500 | — | — |
| 1995-07-06 | $9.67 | $10.10 | 125,700 | — | — |
| 1995-07-05 | $9.58 | $10.01 | 592,200 | — | — |
| 1995-07-03 | $9.50 | $9.93 | 23,700 | — | — |
| 1995-06-30 | $9.67 | $10.10 | 76,200 | — | — |
| 1995-06-29 | $9.54 | $9.97 | 1,238,700 | — | — |
| 1995-06-28 | $9.71 | $10.14 | 223,800 | — | — |
| 1995-06-27 | $9.79 | $10.18 | 1,291,500 | — | — |
| 1995-06-26 | $9.96 | $10.36 | 88,500 | — | — |
| 1995-06-23 | $10.21 | $10.62 | 258,000 | — | — |
| 1995-06-22 | $10.21 | $10.62 | 1,519,800 | — | — |
| 1995-06-21 | $9.67 | $10.05 | 1,280,100 | — | — |
| 1995-06-20 | $9.33 | $9.71 | 499,500 | — | — |
| 1995-06-19 | $9.21 | $9.58 | 253,500 | — | — |
| 1995-06-16 | $9.33 | $9.71 | 275,100 | — | — |
| 1995-06-15 | $9.38 | $9.75 | 549,000 | — | — |
| 1995-06-14 | $9.33 | $9.71 | 520,800 | — | — |
| 1995-06-13 | $9.33 | $9.71 | 947,100 | — | — |
| 1995-06-12 | $9.04 | $9.40 | 387,300 | — | — |
| 1995-06-09 | $9.00 | $9.36 | 527,700 | — | — |
| 1995-06-08 | $8.96 | $9.32 | 792,300 | — | — |
| 1995-06-07 | $8.67 | $9.01 | 269,700 | — | — |
| 1995-06-06 | $8.46 | $8.80 | 194,400 | — | — |
| 1995-06-05 | $8.42 | $8.75 | 141,900 | — | — |
| 1995-06-02 | $8.42 | $8.75 | 200,100 | — | — |
| 1995-06-01 | $8.38 | $8.71 | 392,700 | — | — |
| 1995-05-31 | $8.46 | $8.80 | 318,000 | — | — |
| 1995-05-30 | $8.33 | $8.67 | 324,900 | — | — |
| 1995-05-26 | $8.25 | $8.58 | 184,200 | — | — |
| 1995-05-25 | $8.29 | $8.62 | 205,800 | — | — |
| 1995-05-24 | $8.29 | $8.62 | 575,700 | — | — |
| 1995-05-23 | $8.21 | $8.54 | 440,700 | — | — |
| 1995-05-22 | $8.13 | $8.45 | 290,100 | — | — |
| 1995-05-19 | $8.21 | $8.54 | 194,400 | — | — |
| 1995-05-18 | $8.25 | $8.58 | 279,900 | — | — |
| 1995-05-17 | $8.33 | $8.67 | 65,400 | — | — |
| 1995-05-16 | $8.25 | $8.58 | 435,300 | — | — |
| 1995-05-15 | $8.42 | $8.75 | 1,006,500 | — | — |
| 1995-05-12 | $8.63 | $8.97 | 128,700 | — | — |
| 1995-05-11 | $8.63 | $8.97 | 150,000 | — | — |
| 1995-05-10 | $8.67 | $9.01 | 362,400 | — | — |
| 1995-05-09 | $8.63 | $8.97 | 71,400 | — | — |
| 1995-05-08 | $8.67 | $9.01 | 1,033,500 | — | — |
| 1995-05-05 | $8.67 | $9.01 | 400,500 | — | — |
| 1995-05-04 | $8.71 | $9.06 | 70,200 | — | — |
| 1995-05-03 | $8.79 | $9.14 | 264,900 | — | — |
| 1995-05-02 | $8.67 | $9.01 | 158,100 | — | — |
| 1995-05-01 | $8.67 | $9.01 | 682,500 | — | — |
| 1995-04-28 | $8.83 | $9.19 | 126,600 | — | — |
| 1995-04-27 | $8.96 | $9.32 | 1,800 | — | — |
| 1995-04-26 | $8.96 | $9.32 | 382,800 | — | — |
| 1995-04-25 | $9.00 | $9.36 | 522,000 | — | — |
| 1995-04-24 | $8.96 | $9.32 | 115,200 | — | — |
| 1995-04-21 | $8.88 | $9.23 | 428,400 | — | — |
| 1995-04-20 | $8.83 | $9.19 | 516,600 | — | — |
| 1995-04-19 | $8.83 | $9.19 | 916,200 | — | — |
| 1995-04-18 | $8.83 | $9.19 | 129,000 | — | — |
| 1995-04-17 | $8.71 | $9.06 | 17,100 | — | — |
| 1995-04-13 | $8.67 | $9.01 | 205,800 | — | — |
| 1995-04-12 | $8.67 | $9.01 | 150,000 | — | — |
| 1995-04-11 | $8.71 | $9.06 | 27,000 | — | — |
| 1995-04-10 | $8.67 | $9.01 | 437,100 | — | — |
| 1995-04-07 | $8.67 | $9.01 | 106,500 | — | — |
| 1995-04-06 | $8.75 | $9.10 | 319,200 | — | — |
| 1995-04-05 | $9.00 | $9.36 | 29,700 | — | — |
| 1995-04-04 | $8.75 | $9.10 | 386,100 | — | — |
| 1995-04-03 | $8.67 | $9.01 | 117,300 | — | — |
| 1995-03-31 | $8.42 | $8.75 | 23,400 | — | — |
| 1995-03-30 | $8.58 | $8.93 | 217,200 | — | — |
| 1995-03-29 | $8.54 | $8.88 | 233,700 | — | — |
| 1995-03-28 | $8.13 | $8.45 | 176,700 | — | — |
| 1995-03-27 | $8.25 | $8.58 | 78,300 | — | — |
| 1995-03-24 | $8.08 | $8.37 | 287,100 | — | — |
| 1995-03-23 | $8.00 | $8.28 | 93,900 | — | — |
| 1995-03-22 | $7.96 | $8.24 | 423,300 | — | — |
| 1995-03-21 | $8.00 | $8.28 | 134,700 | — | — |
| 1995-03-20 | $8.04 | $8.33 | 199,800 | — | — |
| 1995-03-17 | $8.04 | $8.33 | 503,100 | — | — |
| 1995-03-16 | $7.96 | $8.24 | 279,900 | — | — |
| 1995-03-15 | $7.79 | $8.07 | 77,700 | — | — |
| 1995-03-14 | $7.79 | $8.07 | 87,300 | — | — |
| 1995-03-13 | $7.96 | $8.24 | 54,600 | — | — |
| 1995-03-10 | $7.92 | $8.20 | 252,900 | — | — |
| 1995-03-09 | $7.92 | $8.20 | 51,300 | — | — |
| 1995-03-08 | $7.88 | $8.15 | 496,500 | — | — |
| 1995-03-07 | $7.96 | $8.24 | 7,800 | — | — |
| 1995-03-06 | $8.00 | $8.28 | 116,700 | — | — |
| 1995-03-03 | $8.00 | $8.28 | 135,300 | — | — |
| 1995-03-02 | $8.00 | $8.28 | 53,700 | — | — |
| 1995-03-01 | $8.08 | $8.37 | 633,000 | — | — |
| 1995-02-28 | $8.25 | $8.54 | 43,500 | — | — |
| 1995-02-27 | $8.21 | $8.50 | 52,500 | — | — |
| 1995-02-24 | $8.29 | $8.58 | 225,900 | — | — |
| 1995-02-23 | $8.29 | $8.58 | 101,100 | — | — |
| 1995-02-22 | $8.33 | $8.63 | 300 | — | — |
| 1995-02-21 | $8.33 | $8.63 | 15,600 | — | — |
| 1995-02-17 | $8.33 | $8.63 | 193,800 | — | — |
| 1995-02-16 | $8.33 | $8.63 | 27,600 | — | — |
| 1995-02-15 | $8.42 | $8.71 | 246,600 | — | — |
| 1995-02-14 | $8.25 | $8.54 | 13,200 | — | — |
| 1995-02-13 | $8.33 | $8.63 | 82,200 | — | — |
| 1995-02-10 | $8.54 | $8.84 | 115,500 | — | — |
| 1995-02-09 | $8.63 | $8.93 | 37,500 | — | — |
| 1995-02-08 | $8.50 | $8.80 | 25,800 | — | — |
| 1995-02-07 | $8.58 | $8.89 | 859,500 | — | — |
| 1995-02-06 | $8.29 | $8.58 | 122,700 | — | — |
| 1995-02-03 | $8.25 | $8.54 | 269,100 | — | — |
| 1995-02-02 | $8.25 | $8.54 | 16,200 | — | — |
| 1995-02-01 | $8.25 | $8.54 | 56,700 | — | — |
| 1995-01-31 | $8.21 | $8.50 | 258,000 | — | — |
| 1995-01-30 | $8.13 | $8.41 | 107,100 | — | — |
| 1995-01-27 | $8.04 | $8.33 | 236,400 | — | — |
| 1995-01-26 | $8.08 | $8.37 | 540,600 | — | — |
| 1995-01-25 | $7.88 | $8.15 | 240,000 | — | — |
| 1995-01-24 | $7.75 | $8.02 | 260,100 | — | — |
| 1995-01-23 | $7.46 | $7.72 | 41,700 | — | — |
| 1995-01-20 | $7.42 | $7.68 | 41,100 | — | — |
| 1995-01-19 | $7.38 | $7.64 | 135,300 | — | — |
| 1995-01-18 | $7.46 | $7.72 | 167,100 | — | — |
| 1995-01-17 | $7.42 | $7.68 | 115,200 | — | — |
| 1995-01-16 | $7.50 | $7.76 | 166,200 | — | — |
| 1995-01-13 | $7.50 | $7.76 | 219,300 | — | — |
| 1995-01-12 | $7.54 | $7.81 | 262,500 | — | — |
| 1995-01-11 | $7.63 | $7.89 | 21,600 | — | — |
| 1995-01-10 | $7.63 | $7.89 | 37,500 | — | — |
| 1995-01-09 | $7.63 | $7.89 | 263,700 | — | — |
| 1995-01-06 | $7.63 | $7.89 | 124,200 | — | — |
| 1995-01-05 | $7.79 | $8.07 | 610,200 | — | — |
| 1995-01-04 | $7.83 | $8.11 | 187,800 | — | — |
| 1995-01-03 | $7.75 | $8.02 | 76,800 | — | — |