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
- 1992-09-24 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 | $9.30 | $9.46 | 1,072,500 | — | — |
| 1995-12-28 | $9.20 | $9.36 | 61,250 | — | — |
| 1995-12-27 | $9.20 | $9.36 | 77,750 | — | — |
| 1995-12-26 | $9.35 | $9.47 | 146,500 | — | — |
| 1995-12-22 | $9.65 | $9.77 | 236,000 | — | — |
| 1995-12-21 | $9.60 | $9.72 | 63,750 | — | — |
| 1995-12-20 | $9.65 | $9.77 | 130,250 | — | — |
| 1995-12-19 | $9.60 | $9.72 | 99,250 | — | — |
| 1995-12-18 | $9.55 | $9.67 | 118,250 | — | — |
| 1995-12-15 | $9.90 | $10.03 | 291,750 | — | — |
| 1995-12-14 | $9.65 | $9.77 | 543,500 | — | — |
| 1995-12-13 | $9.10 | $9.22 | 48,750 | — | — |
| 1995-12-12 | $9.10 | $9.22 | 10,750 | — | — |
| 1995-12-11 | $8.95 | $9.06 | 83,500 | — | — |
| 1995-12-08 | $8.95 | $9.06 | 116,500 | — | — |
| 1995-12-07 | $9.05 | $9.17 | 23,500 | — | — |
| 1995-12-06 | $9.05 | $9.17 | 17,250 | — | — |
| 1995-12-05 | $9.05 | $9.17 | 116,500 | — | — |
| 1995-12-04 | $8.95 | $9.06 | 237,500 | — | — |
| 1995-12-01 | $8.73 | $8.84 | 15,750 | — | — |
| 1995-11-30 | $8.75 | $8.86 | 4,500 | — | — |
| 1995-11-29 | $8.65 | $8.76 | 129,250 | — | — |
| 1995-11-28 | $8.70 | $8.81 | 9,750 | — | — |
| 1995-11-27 | $8.70 | $8.81 | 15,500 | — | — |
| 1995-11-24 | $8.80 | $8.91 | 79,000 | — | — |
| 1995-11-22 | $8.75 | $8.86 | 287,750 | — | — |
| 1995-11-21 | $8.78 | $8.89 | 16,250 | — | — |
| 1995-11-20 | $8.75 | $8.86 | 141,750 | — | — |
| 1995-11-17 | $9.05 | $9.17 | 30,250 | — | — |
| 1995-11-16 | $9.05 | $9.17 | 13,250 | — | — |
| 1995-11-15 | $8.90 | $9.01 | 66,750 | — | — |
| 1995-11-14 | $8.85 | $8.96 | 45,000 | — | — |
| 1995-11-13 | $8.85 | $8.96 | 121,000 | — | — |
| 1995-11-10 | $8.95 | $9.06 | 100,250 | — | — |
| 1995-11-09 | $8.95 | $9.06 | 56,250 | — | — |
| 1995-11-08 | $9.00 | $9.11 | 94,000 | — | — |
| 1995-11-07 | $9.05 | $9.17 | 25,000 | — | — |
| 1995-11-06 | $9.25 | $9.37 | 46,500 | — | — |
| 1995-11-03 | $9.30 | $9.42 | 111,250 | — | — |
| 1995-11-02 | $9.35 | $9.47 | 69,500 | — | — |
| 1995-11-01 | $9.30 | $9.42 | 71,000 | — | — |
| 1995-10-31 | $9.25 | $9.37 | 100,000 | — | — |
| 1995-10-30 | $9.30 | $9.42 | 174,250 | — | — |
| 1995-10-27 | $9.25 | $9.37 | 98,250 | — | — |
| 1995-10-26 | $9.15 | $9.27 | 50,250 | — | — |
| 1995-10-25 | $9.25 | $9.37 | 87,750 | — | — |
| 1995-10-24 | $9.25 | $9.37 | 161,500 | — | — |
| 1995-10-23 | $9.05 | $9.17 | 247,750 | — | — |
| 1995-10-20 | $8.85 | $8.96 | 198,000 | — | — |
| 1995-10-19 | $8.80 | $8.91 | 7,750 | — | — |
| 1995-10-18 | $8.80 | $8.91 | 71,750 | — | — |
| 1995-10-17 | $8.75 | $8.86 | 367,500 | — | — |
| 1995-10-16 | $8.55 | $8.66 | 124,000 | — | — |
| 1995-10-13 | $8.55 | $8.66 | 8,000 | — | — |
| 1995-10-12 | $8.55 | $8.66 | 24,750 | — | — |
| 1995-10-11 | $8.65 | $8.76 | 47,000 | — | — |
| 1995-10-10 | $8.55 | $8.66 | 136,750 | — | — |
| 1995-10-09 | $8.60 | $8.71 | 45,000 | — | — |
| 1995-10-06 | $8.45 | $8.56 | 40,500 | — | — |
| 1995-10-05 | $8.45 | $8.56 | 89,250 | — | — |
| 1995-10-04 | $8.45 | $8.56 | 197,250 | — | — |
| 1995-10-03 | $8.20 | $8.30 | 132,000 | — | — |
| 1995-10-02 | $8.40 | $8.51 | 60,250 | — | — |
| 1995-09-29 | $8.55 | $8.66 | 130,000 | — | — |
| 1995-09-28 | $8.30 | $8.41 | 289,500 | — | — |
| 1995-09-27 | $8.25 | $8.35 | 299,750 | — | — |
| 1995-09-26 | $8.25 | $8.35 | 63,750 | — | — |
| 1995-09-25 | $8.35 | $8.46 | 295,250 | — | — |
| 1995-09-22 | $8.55 | $8.66 | 41,000 | — | — |
| 1995-09-21 | $8.50 | $8.61 | 106,000 | — | — |
| 1995-09-20 | $8.55 | $8.66 | 39,250 | — | — |
| 1995-09-19 | $8.65 | $8.76 | 13,500 | — | — |
| 1995-09-18 | $8.65 | $8.76 | 3,750 | — | — |
| 1995-09-15 | $8.65 | $8.76 | 57,500 | — | — |
| 1995-09-14 | $8.45 | $8.56 | 161,000 | — | — |
| 1995-09-13 | $8.43 | $8.53 | 83,000 | — | — |
| 1995-09-12 | $8.45 | $8.56 | 40,500 | — | — |
| 1995-09-11 | $8.50 | $8.61 | 33,750 | — | — |
| 1995-09-08 | $8.40 | $8.51 | 7,250 | — | — |
| 1995-09-07 | $8.55 | $8.66 | 37,750 | — | — |
| 1995-09-06 | $8.40 | $8.51 | 75,000 | — | — |
| 1995-09-05 | $8.40 | $8.51 | 84,000 | — | — |
| 1995-09-01 | $8.35 | $8.46 | 159,250 | — | — |
| 1995-08-31 | $8.50 | $8.61 | 198,250 | — | — |
| 1995-08-30 | $8.45 | $8.56 | 147,500 | — | — |
| 1995-08-29 | $8.50 | $8.61 | 113,500 | — | — |
| 1995-08-28 | $8.65 | $8.76 | 17,000 | — | — |
| 1995-08-25 | $8.60 | $8.71 | 171,250 | — | — |
| 1995-08-24 | $8.60 | $8.71 | 157,500 | — | — |
| 1995-08-23 | $8.75 | $8.86 | 17,500 | — | — |
| 1995-08-22 | $8.75 | $8.86 | 177,750 | — | — |
| 1995-08-21 | $8.80 | $8.91 | 162,000 | — | — |
| 1995-08-18 | $8.95 | $9.06 | 247,500 | — | — |
| 1995-08-17 | $8.75 | $8.86 | 263,000 | — | — |
| 1995-08-16 | $8.65 | $8.76 | 206,250 | — | — |
| 1995-08-15 | $8.80 | $8.91 | 72,500 | — | — |
| 1995-08-14 | $8.90 | $9.01 | 1,750 | — | — |
| 1995-08-11 | $8.85 | $8.96 | 50,500 | — | — |
| 1995-08-10 | $9.20 | $9.32 | 227,500 | — | — |
| 1995-08-09 | $9.30 | $9.42 | 24,250 | — | — |
| 1995-08-08 | $9.35 | $9.47 | 109,250 | — | — |
| 1995-08-07 | $9.55 | $9.67 | 12,250 | — | — |
| 1995-08-04 | $9.60 | $9.72 | 81,000 | — | — |
| 1995-08-03 | $9.90 | $10.03 | 39,250 | — | — |
| 1995-08-02 | $9.95 | $10.08 | 78,250 | — | — |
| 1995-08-01 | $9.85 | $9.98 | 81,000 | — | — |
| 1995-07-31 | $9.90 | $10.03 | 261,250 | — | — |
| 1995-07-28 | $10.25 | $10.38 | 12,750 | — | — |
| 1995-07-27 | $10.25 | $10.38 | 8,250 | — | — |
| 1995-07-26 | $10.25 | $10.38 | 264,750 | — | — |
| 1995-07-25 | $10.35 | $10.48 | 21,250 | — | — |
| 1995-07-24 | $10.40 | $10.53 | 115,250 | — | — |
| 1995-07-21 | $10.45 | $10.58 | 52,500 | — | — |
| 1995-07-20 | $10.50 | $10.63 | 14,000 | — | — |
| 1995-07-19 | $10.50 | $10.63 | 45,000 | — | — |
| 1995-07-18 | $10.80 | $10.94 | 29,500 | — | — |
| 1995-07-17 | $10.75 | $10.89 | 1,500 | — | — |
| 1995-07-14 | $10.85 | $10.99 | 29,000 | — | — |
| 1995-07-13 | $10.85 | $10.99 | 3,000 | — | — |
| 1995-07-12 | $10.95 | $11.09 | 54,000 | — | — |
| 1995-07-11 | $10.90 | $11.04 | 225,250 | — | — |
| 1995-07-10 | $10.75 | $10.89 | 89,500 | — | — |
| 1995-07-07 | $10.70 | $10.84 | 36,500 | — | — |
| 1995-07-06 | $10.60 | $10.73 | 35,250 | — | — |
| 1995-07-05 | $10.55 | $10.68 | 112,000 | — | — |
| 1995-07-03 | $10.60 | $10.73 | 37,500 | — | — |
| 1995-06-30 | $10.65 | $10.79 | 20,750 | — | — |
| 1995-06-29 | $10.55 | $10.68 | 120,000 | — | — |
| 1995-06-28 | $10.55 | $10.68 | 233,000 | — | — |
| 1995-06-27 | $10.35 | $10.48 | 17,500 | — | — |
| 1995-06-26 | $10.30 | $10.43 | 113,750 | — | — |
| 1995-06-23 | $10.35 | $10.48 | 199,250 | — | — |
| 1995-06-22 | $10.45 | $10.58 | 482,000 | — | — |
| 1995-06-21 | $10.52 | $10.65 | 59,250 | — | — |
| 1995-06-20 | $10.50 | $10.63 | 74,750 | — | — |
| 1995-06-19 | $10.55 | $10.68 | 120,750 | — | — |
| 1995-06-16 | $10.85 | $10.99 | 3,000 | — | — |
| 1995-06-15 | $10.70 | $10.84 | 17,250 | — | — |
| 1995-06-14 | $10.70 | $10.84 | 37,000 | — | — |
| 1995-06-13 | $10.85 | $10.99 | 101,750 | — | — |
| 1995-06-12 | $10.65 | $10.79 | 57,750 | — | — |
| 1995-06-09 | $10.80 | $10.94 | 71,250 | — | — |
| 1995-06-08 | $10.85 | $10.99 | 162,750 | — | — |
| 1995-06-07 | $11.00 | $11.14 | 88,500 | — | — |
| 1995-06-06 | $11.10 | $11.24 | 276,000 | — | — |
| 1995-06-05 | $11.20 | $11.34 | 512,250 | — | — |
| 1995-06-02 | $10.52 | $10.65 | 207,250 | — | — |
| 1995-06-01 | $10.30 | $10.43 | 134,500 | — | — |
| 1995-05-31 | $10.10 | $10.23 | 29,750 | — | — |
| 1995-05-30 | $10.10 | $10.23 | 122,500 | — | — |
| 1995-05-26 | $9.95 | $10.08 | 137,250 | — | — |
| 1995-05-25 | $9.95 | $10.08 | 99,250 | — | — |
| 1995-05-24 | $9.85 | $9.98 | 300,500 | — | — |
| 1995-05-23 | $9.65 | $9.77 | 236,500 | — | — |
| 1995-05-22 | $9.65 | $9.77 | 5,000 | — | — |
| 1995-05-19 | $9.70 | $9.82 | 288,000 | — | — |
| 1995-05-18 | $9.65 | $9.77 | 1,464,500 | — | — |
| 1995-05-17 | $9.40 | $9.52 | 670,500 | — | — |
| 1995-05-16 | $9.50 | $9.62 | 3,750 | — | — |
| 1995-05-15 | $9.65 | $9.77 | 127,250 | — | — |
| 1995-05-12 | $9.60 | $9.72 | 156,250 | — | — |
| 1995-05-11 | $9.50 | $9.62 | 323,750 | — | — |
| 1995-05-10 | $9.50 | $9.62 | 76,750 | — | — |
| 1995-05-09 | $9.60 | $9.72 | 693,000 | — | — |
| 1995-05-08 | $9.60 | $9.72 | 166,250 | — | — |
| 1995-05-05 | $9.50 | $9.62 | 102,750 | — | — |
| 1995-05-04 | $9.55 | $9.63 | 514,250 | — | — |
| 1995-05-03 | $9.65 | $9.73 | 127,250 | — | — |
| 1995-05-02 | $9.55 | $9.63 | 64,500 | — | — |
| 1995-05-01 | $9.50 | $9.58 | 0 | — | — |
| 1995-04-28 | $9.50 | $9.58 | 2,500 | — | — |
| 1995-04-27 | $9.60 | $9.68 | 36,250 | — | — |
| 1995-04-26 | $9.50 | $9.58 | 57,750 | — | — |
| 1995-04-25 | $9.50 | $9.58 | 76,500 | — | — |
| 1995-04-24 | $9.60 | $9.68 | 72,000 | — | — |
| 1995-04-21 | $9.60 | $9.68 | 82,500 | — | — |
| 1995-04-20 | $9.40 | $9.47 | 40,500 | — | — |
| 1995-04-19 | $9.35 | $9.42 | 18,000 | — | — |
| 1995-04-18 | $9.45 | $9.53 | 54,000 | — | — |
| 1995-04-17 | $9.45 | $9.53 | 68,000 | — | — |
| 1995-04-13 | $9.45 | $9.53 | 131,500 | — | — |
| 1995-04-12 | $9.55 | $9.63 | 59,500 | — | — |
| 1995-04-11 | $9.50 | $9.58 | 156,500 | — | — |
| 1995-04-10 | $9.45 | $9.53 | 291,500 | — | — |
| 1995-04-07 | $9.35 | $9.42 | 37,750 | — | — |
| 1995-04-06 | $9.30 | $9.37 | 259,500 | — | — |
| 1995-04-05 | $9.30 | $9.37 | 221,000 | — | — |
| 1995-04-04 | $9.20 | $9.27 | 88,250 | — | — |
| 1995-04-03 | $9.05 | $9.12 | 44,750 | — | — |
| 1995-03-31 | $9.20 | $9.27 | 63,750 | — | — |
| 1995-03-30 | $9.30 | $9.37 | 307,750 | — | — |
| 1995-03-29 | $9.20 | $9.27 | 270,000 | — | — |
| 1995-03-28 | $9.30 | $9.37 | 169,750 | — | — |
| 1995-03-27 | $9.60 | $9.68 | 135,250 | — | — |
| 1995-03-24 | $9.65 | $9.73 | 297,750 | — | — |
| 1995-03-23 | $9.45 | $9.53 | 45,750 | — | — |
| 1995-03-22 | $9.30 | $9.37 | 36,750 | — | — |
| 1995-03-21 | $9.20 | $9.27 | 154,000 | — | — |
| 1995-03-20 | $9.40 | $9.47 | 133,500 | — | — |
| 1995-03-17 | $9.38 | $9.45 | 121,750 | — | — |
| 1995-03-16 | $9.20 | $9.27 | 73,750 | — | — |
| 1995-03-15 | $9.10 | $9.17 | 105,750 | — | — |
| 1995-03-14 | $9.20 | $9.27 | 536,250 | — | — |
| 1995-03-13 | $8.15 | $8.21 | 460,750 | — | — |
| 1995-03-10 | $7.60 | $7.66 | 341,250 | — | — |
| 1995-03-09 | $6.65 | $6.70 | 257,000 | — | — |
| 1995-03-08 | $7.03 | $7.09 | 219,750 | — | — |
| 1995-03-07 | $7.15 | $7.21 | 148,250 | — | — |
| 1995-03-06 | $7.46 | $7.52 | 246,750 | — | — |
| 1995-03-03 | $7.75 | $7.81 | 218,500 | — | — |
| 1995-03-02 | $8.20 | $8.27 | 170,000 | — | — |
| 1995-03-01 | $8.40 | $8.47 | 74,500 | — | — |
| 1995-02-28 | $8.45 | $8.52 | 35,250 | — | — |
| 1995-02-27 | $8.35 | $8.42 | 114,000 | — | — |
| 1995-02-24 | $8.35 | $8.42 | 60,000 | — | — |
| 1995-02-23 | $8.10 | $8.16 | 23,000 | — | — |
| 1995-02-22 | $8.05 | $8.11 | 23,500 | — | — |
| 1995-02-21 | $8.00 | $8.06 | 112,750 | — | — |
| 1995-02-17 | $7.95 | $8.01 | 179,000 | — | — |
| 1995-02-16 | $7.90 | $7.96 | 231,250 | — | — |
| 1995-02-15 | $8.30 | $8.37 | 101,000 | — | — |
| 1995-02-14 | $8.50 | $8.57 | 118,000 | — | — |
| 1995-02-13 | $8.80 | $8.87 | 66,000 | — | — |
| 1995-02-10 | $8.90 | $8.97 | 240,250 | — | — |
| 1995-02-09 | $8.95 | $9.02 | 218,750 | — | — |
| 1995-02-08 | $9.15 | $9.22 | 187,000 | — | — |
| 1995-02-07 | $9.15 | $9.22 | 113,750 | — | — |
| 1995-02-06 | $9.20 | $9.27 | 157,500 | — | — |
| 1995-02-03 | $9.60 | $9.68 | 287,000 | — | — |
| 1995-02-02 | $8.93 | $9.00 | 120,000 | — | — |
| 1995-02-01 | $8.95 | $9.02 | 169,500 | — | — |
| 1995-01-31 | $9.00 | $9.07 | 206,000 | — | — |
| 1995-01-30 | $8.58 | $8.64 | 122,750 | — | — |
| 1995-01-27 | $8.85 | $8.92 | 62,000 | — | — |
| 1995-01-26 | $8.93 | $9.00 | 106,250 | — | — |
| 1995-01-25 | $9.00 | $9.07 | 287,000 | — | — |
| 1995-01-24 | $8.95 | $9.02 | 68,250 | — | — |
| 1995-01-23 | $8.80 | $8.87 | 130,750 | — | — |
| 1995-01-20 | $9.00 | $9.07 | 218,750 | — | — |
| 1995-01-19 | $8.80 | $8.87 | 99,000 | — | — |
| 1995-01-18 | $9.25 | $9.32 | 100,250 | — | — |
| 1995-01-17 | $9.75 | $9.83 | 60,000 | — | — |
| 1995-01-16 | $9.85 | $9.93 | 112,750 | — | — |
| 1995-01-13 | $10.25 | $10.33 | 273,500 | — | — |
| 1995-01-12 | $9.95 | $10.03 | 395,250 | — | — |
| 1995-01-11 | $9.15 | $9.22 | 403,250 | — | — |
| 1995-01-10 | $8.55 | $8.62 | 312,000 | — | — |
| 1995-01-09 | $9.70 | $9.78 | 50,000 | — | — |
| 1995-01-06 | $10.00 | $10.08 | 22,000 | — | — |
| 1995-01-05 | $10.20 | $10.28 | 68,250 | — | — |
| 1995-01-04 | $10.00 | $10.08 | 15,000 | — | — |
| 1995-01-03 | $10.15 | $10.23 | 35,750 | — | — |