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
- 1987-06-10 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 | $14.00 | $14.00 | 452,700 | — | — |
| 1995-12-28 | $14.04 | $14.04 | 803,700 | — | — |
| 1995-12-27 | $13.83 | $13.83 | 612,600 | — | — |
| 1995-12-26 | $13.42 | $13.42 | 537,300 | — | — |
| 1995-12-22 | $13.08 | $13.08 | 1,065,300 | — | — |
| 1995-12-21 | $12.71 | $12.71 | 310,200 | — | — |
| 1995-12-20 | $12.92 | $12.92 | 429,600 | — | — |
| 1995-12-19 | $12.33 | $12.33 | 1,130,400 | — | — |
| 1995-12-18 | $11.92 | $11.92 | 1,310,100 | — | — |
| 1995-12-15 | $12.63 | $12.63 | 1,391,400 | — | — |
| 1995-12-14 | $12.54 | $12.54 | 1,507,500 | — | — |
| 1995-12-13 | $12.88 | $12.88 | 1,766,100 | — | — |
| 1995-12-12 | $12.21 | $12.21 | 865,800 | — | — |
| 1995-12-11 | $12.21 | $12.21 | 847,800 | — | — |
| 1995-12-08 | $11.83 | $11.83 | 293,700 | — | — |
| 1995-12-07 | $11.83 | $11.83 | 1,368,300 | — | — |
| 1995-12-06 | $11.75 | $11.75 | 802,500 | — | — |
| 1995-12-05 | $11.96 | $11.96 | 648,900 | — | — |
| 1995-12-04 | $12.29 | $12.29 | 1,176,300 | — | — |
| 1995-12-01 | $11.92 | $11.92 | 343,500 | — | — |
| 1995-11-30 | $12.00 | $12.00 | 603,900 | — | — |
| 1995-11-29 | $12.21 | $12.21 | 1,723,500 | — | — |
| 1995-11-28 | $11.67 | $11.67 | 421,800 | — | — |
| 1995-11-27 | $11.67 | $11.67 | 268,800 | — | — |
| 1995-11-24 | $11.46 | $11.46 | 123,900 | — | — |
| 1995-11-22 | $11.04 | $11.04 | 245,100 | — | — |
| 1995-11-21 | $11.17 | $11.17 | 726,300 | — | — |
| 1995-11-20 | $11.63 | $11.63 | 562,200 | — | — |
| 1995-11-17 | $12.08 | $12.08 | 661,200 | — | — |
| 1995-11-16 | $12.21 | $12.21 | 589,200 | — | — |
| 1995-11-15 | $12.25 | $12.25 | 1,178,400 | — | — |
| 1995-11-14 | $11.75 | $11.75 | 1,002,000 | — | — |
| 1995-11-13 | $12.63 | $12.63 | 852,900 | — | — |
| 1995-11-10 | $12.67 | $12.67 | 783,300 | — | — |
| 1995-11-09 | $12.21 | $12.21 | 469,200 | — | — |
| 1995-11-08 | $12.17 | $12.17 | 1,141,800 | — | — |
| 1995-11-07 | $12.21 | $12.21 | 520,200 | — | — |
| 1995-11-06 | $11.83 | $11.83 | 1,491,900 | — | — |
| 1995-11-03 | $12.00 | $12.00 | 662,400 | — | — |
| 1995-11-02 | $12.17 | $12.17 | 1,247,700 | — | — |
| 1995-11-01 | $12.08 | $12.08 | 1,308,600 | — | — |
| 1995-10-31 | $10.75 | $10.75 | 968,700 | — | — |
| 1995-10-30 | $10.94 | $10.94 | 1,406,250 | — | — |
| 1995-10-27 | $11.11 | $11.11 | 1,557,900 | — | — |
| 1995-10-26 | $11.19 | $11.19 | 1,507,950 | — | — |
| 1995-10-25 | $11.28 | $11.28 | 1,203,750 | — | — |
| 1995-10-24 | $11.22 | $11.22 | 1,446,750 | — | — |
| 1995-10-23 | $11.64 | $11.64 | 701,550 | — | — |
| 1995-10-20 | $11.17 | $11.17 | 1,043,100 | — | — |
| 1995-10-19 | $11.11 | $11.11 | 2,675,700 | — | — |
| 1995-10-18 | $11.19 | $11.19 | 5,619,600 | — | — |
| 1995-10-17 | $9.72 | $9.72 | 1,311,300 | — | — |
| 1995-10-16 | $9.17 | $9.17 | 425,700 | — | — |
| 1995-10-13 | $9.31 | $9.31 | 1,550,250 | — | — |
| 1995-10-12 | $9.17 | $9.17 | 890,100 | — | — |
| 1995-10-11 | $8.69 | $8.69 | 1,008,000 | — | — |
| 1995-10-10 | $8.42 | $8.42 | 2,245,950 | — | — |
| 1995-10-09 | $8.53 | $8.53 | 1,351,800 | — | — |
| 1995-10-06 | $8.94 | $8.94 | 1,247,400 | — | — |
| 1995-10-05 | $8.94 | $8.94 | 1,142,100 | — | — |
| 1995-10-04 | $8.22 | $8.22 | 796,950 | — | — |
| 1995-10-03 | $8.67 | $8.67 | 822,150 | — | — |
| 1995-10-02 | $8.72 | $8.72 | 639,000 | — | — |
| 1995-09-29 | $8.72 | $8.72 | 298,800 | — | — |
| 1995-09-28 | $9.17 | $9.17 | 736,650 | — | — |
| 1995-09-27 | $8.69 | $8.69 | 591,750 | — | — |
| 1995-09-26 | $8.69 | $8.69 | 517,050 | — | — |
| 1995-09-25 | $8.67 | $8.67 | 448,200 | — | — |
| 1995-09-22 | $8.75 | $8.75 | 487,350 | — | — |
| 1995-09-21 | $8.83 | $8.83 | 254,250 | — | — |
| 1995-09-20 | $8.94 | $8.94 | 265,500 | — | — |
| 1995-09-19 | $9.17 | $9.17 | 238,950 | — | — |
| 1995-09-18 | $9.11 | $9.11 | 565,650 | — | — |
| 1995-09-15 | $8.89 | $8.89 | 1,504,350 | — | — |
| 1995-09-14 | $8.86 | $8.86 | 472,500 | — | — |
| 1995-09-13 | $8.81 | $8.81 | 467,100 | — | — |
| 1995-09-12 | $8.92 | $8.92 | 1,170,900 | — | — |
| 1995-09-11 | $8.81 | $8.81 | 1,712,700 | — | — |
| 1995-09-08 | $8.75 | $8.75 | 914,400 | — | — |
| 1995-09-07 | $8.69 | $8.69 | 2,131,650 | — | — |
| 1995-09-06 | $8.33 | $8.33 | 731,250 | — | — |
| 1995-09-05 | $8.25 | $8.25 | 950,400 | — | — |
| 1995-09-01 | $8.03 | $8.03 | 313,650 | — | — |
| 1995-08-31 | $8.06 | $8.06 | 819,900 | — | — |
| 1995-08-30 | $7.89 | $7.89 | 477,900 | — | — |
| 1995-08-29 | $7.72 | $7.72 | 741,150 | — | — |
| 1995-08-28 | $7.94 | $7.94 | 592,650 | — | — |
| 1995-08-25 | $7.97 | $7.97 | 629,550 | — | — |
| 1995-08-24 | $7.92 | $7.92 | 377,550 | — | — |
| 1995-08-23 | $8.06 | $8.06 | 674,550 | — | — |
| 1995-08-22 | $8.19 | $8.19 | 526,950 | — | — |
| 1995-08-21 | $8.19 | $8.19 | 1,071,900 | — | — |
| 1995-08-18 | $8.33 | $8.33 | 518,850 | — | — |
| 1995-08-17 | $8.25 | $8.25 | 302,400 | — | — |
| 1995-08-16 | $8.31 | $8.31 | 788,850 | — | — |
| 1995-08-15 | $8.39 | $8.39 | 378,450 | — | — |
| 1995-08-14 | $8.33 | $8.33 | 1,097,550 | — | — |
| 1995-08-11 | $8.22 | $8.22 | 1,031,400 | — | — |
| 1995-08-10 | $8.19 | $8.19 | 575,550 | — | — |
| 1995-08-09 | $8.28 | $8.28 | 473,850 | — | — |
| 1995-08-08 | $8.17 | $8.17 | 349,650 | — | — |
| 1995-08-07 | $8.08 | $8.08 | 474,750 | — | — |
| 1995-08-04 | $8.03 | $8.03 | 788,400 | — | — |
| 1995-08-03 | $8.00 | $8.00 | 1,404,450 | — | — |
| 1995-08-02 | $8.39 | $8.39 | 1,087,200 | — | — |
| 1995-08-01 | $8.36 | $8.36 | 778,050 | — | — |
| 1995-07-31 | $8.39 | $8.39 | 456,300 | — | — |
| 1995-07-28 | $8.47 | $8.47 | 1,057,050 | — | — |
| 1995-07-27 | $8.22 | $8.22 | 464,850 | — | — |
| 1995-07-26 | $8.19 | $8.19 | 1,349,550 | — | — |
| 1995-07-25 | $8.50 | $8.50 | 3,595,950 | — | — |
| 1995-07-24 | $7.89 | $7.89 | 1,218,600 | — | — |
| 1995-07-21 | $7.64 | $7.64 | 590,400 | — | — |
| 1995-07-20 | $7.42 | $7.42 | 451,800 | — | — |
| 1995-07-19 | $7.19 | $7.19 | 1,955,700 | — | — |
| 1995-07-18 | $7.78 | $7.78 | 672,300 | — | — |
| 1995-07-17 | $8.00 | $8.00 | 497,700 | — | — |
| 1995-07-14 | $7.92 | $7.92 | 367,200 | — | — |
| 1995-07-13 | $7.94 | $7.94 | 441,450 | — | — |
| 1995-07-12 | $8.00 | $8.00 | 651,150 | — | — |
| 1995-07-11 | $7.89 | $7.89 | 900,000 | — | — |
| 1995-07-10 | $7.86 | $7.86 | 919,800 | — | — |
| 1995-07-07 | $7.83 | $7.83 | 1,391,400 | — | — |
| 1995-07-06 | $7.67 | $7.67 | 2,069,100 | — | — |
| 1995-07-05 | $7.31 | $7.31 | 843,300 | — | — |
| 1995-07-03 | $7.14 | $7.14 | 213,300 | — | — |
| 1995-06-30 | $7.22 | $7.22 | 1,266,750 | — | — |
| 1995-06-29 | $7.06 | $7.06 | 2,474,100 | — | — |
| 1995-06-28 | $6.69 | $6.69 | 1,084,500 | — | — |
| 1995-06-27 | $6.81 | $6.81 | 803,250 | — | — |
| 1995-06-26 | $7.06 | $7.06 | 1,324,350 | — | — |
| 1995-06-23 | $7.42 | $7.42 | 607,050 | — | — |
| 1995-06-22 | $7.36 | $7.36 | 1,800,000 | — | — |
| 1995-06-21 | $7.47 | $7.47 | 519,300 | — | — |
| 1995-06-20 | $7.69 | $7.69 | 1,573,650 | — | — |
| 1995-06-19 | $7.47 | $7.47 | 1,887,300 | — | — |
| 1995-06-16 | $7.36 | $7.36 | 612,900 | — | — |
| 1995-06-15 | $7.39 | $7.39 | 1,333,350 | — | — |
| 1995-06-14 | $7.25 | $7.25 | 908,550 | — | — |
| 1995-06-13 | $7.33 | $7.33 | 1,815,750 | — | — |
| 1995-06-12 | $7.11 | $7.11 | 1,126,350 | — | — |
| 1995-06-09 | $6.89 | $6.89 | 961,650 | — | — |
| 1995-06-08 | $6.81 | $6.81 | 1,123,200 | — | — |
| 1995-06-07 | $6.69 | $6.69 | 538,200 | — | — |
| 1995-06-06 | $6.61 | $6.61 | 3,544,650 | — | — |
| 1995-06-05 | $6.67 | $6.67 | 1,110,150 | — | — |
| 1995-06-02 | $6.42 | $6.42 | 406,800 | — | — |
| 1995-06-01 | $6.58 | $6.58 | 557,100 | — | — |
| 1995-05-31 | $6.64 | $6.64 | 2,045,700 | — | — |
| 1995-05-30 | $6.39 | $6.39 | 301,950 | — | — |
| 1995-05-26 | $6.58 | $6.58 | 464,850 | — | — |
| 1995-05-25 | $6.64 | $6.64 | 1,674,000 | — | — |
| 1995-05-24 | $6.94 | $6.94 | 998,100 | — | — |
| 1995-05-23 | $6.92 | $6.92 | 650,700 | — | — |
| 1995-05-22 | $6.86 | $6.86 | 1,232,100 | — | — |
| 1995-05-19 | $6.64 | $6.64 | 2,140,650 | — | — |
| 1995-05-18 | $6.83 | $6.83 | 4,084,200 | — | — |
| 1995-05-17 | $7.31 | $7.31 | 909,000 | — | — |
| 1995-05-16 | $7.28 | $7.28 | 2,681,100 | — | — |
| 1995-05-15 | $7.31 | $7.31 | 1,173,600 | — | — |
| 1995-05-12 | $7.33 | $7.33 | 1,061,100 | — | — |
| 1995-05-11 | $7.06 | $7.06 | 564,300 | — | — |
| 1995-05-10 | $6.94 | $6.94 | 1,435,050 | — | — |
| 1995-05-09 | $6.97 | $6.97 | 1,093,050 | — | — |
| 1995-05-08 | $6.89 | $6.89 | 1,423,800 | — | — |
| 1995-05-05 | $6.97 | $6.97 | 928,800 | — | — |
| 1995-05-04 | $7.19 | $7.19 | 2,380,050 | — | — |
| 1995-05-03 | $7.06 | $7.06 | 1,071,000 | — | — |
| 1995-05-02 | $7.03 | $7.03 | 1,224,450 | — | — |
| 1995-05-01 | $7.25 | $7.25 | 2,179,800 | — | — |
| 1995-04-28 | $7.11 | $7.11 | 3,199,500 | — | — |
| 1995-04-27 | $6.44 | $6.44 | 1,214,550 | — | — |
| 1995-04-26 | $6.50 | $6.50 | 1,836,900 | — | — |
| 1995-04-25 | $6.22 | $6.22 | 1,125,450 | — | — |
| 1995-04-24 | $6.14 | $6.14 | 956,250 | — | — |
| 1995-04-21 | $6.00 | $6.00 | 1,509,750 | — | — |
| 1995-04-20 | $5.92 | $5.92 | 284,400 | — | — |
| 1995-04-19 | $5.72 | $5.72 | 1,346,400 | — | — |
| 1995-04-18 | $6.03 | $6.03 | 1,036,350 | — | — |
| 1995-04-17 | $6.00 | $6.00 | 902,700 | — | — |
| 1995-04-13 | $6.06 | $6.06 | 758,250 | — | — |
| 1995-04-12 | $5.97 | $5.97 | 1,051,650 | — | — |
| 1995-04-11 | $5.92 | $5.92 | 1,041,300 | — | — |
| 1995-04-10 | $5.92 | $5.92 | 601,200 | — | — |
| 1995-04-07 | $5.89 | $5.89 | 706,950 | — | — |
| 1995-04-06 | $5.97 | $5.97 | 934,200 | — | — |
| 1995-04-05 | $5.94 | $5.94 | 461,250 | — | — |
| 1995-04-04 | $5.86 | $5.86 | 1,267,200 | — | — |
| 1995-04-03 | $5.78 | $5.78 | 600,300 | — | — |
| 1995-03-31 | $5.89 | $5.89 | 1,600,200 | — | — |
| 1995-03-30 | $5.81 | $5.81 | 999,450 | — | — |
| 1995-03-29 | $6.00 | $6.00 | 3,114,450 | — | — |
| 1995-03-28 | $6.00 | $6.00 | 1,903,500 | — | — |
| 1995-03-27 | $5.83 | $5.83 | 1,423,800 | — | — |
| 1995-03-24 | $5.72 | $5.72 | 1,411,200 | — | — |
| 1995-03-23 | $5.67 | $5.67 | 397,350 | — | — |
| 1995-03-22 | $5.69 | $5.69 | 384,300 | — | — |
| 1995-03-21 | $5.72 | $5.72 | 793,350 | — | — |
| 1995-03-20 | $5.75 | $5.75 | 348,750 | — | — |
| 1995-03-17 | $5.72 | $5.72 | 504,900 | — | — |
| 1995-03-16 | $5.78 | $5.78 | 631,800 | — | — |
| 1995-03-15 | $5.75 | $5.75 | 418,050 | — | — |
| 1995-03-14 | $5.72 | $5.72 | 1,710,900 | — | — |
| 1995-03-13 | $5.78 | $5.78 | 1,304,100 | — | — |
| 1995-03-10 | $5.83 | $5.83 | 622,800 | — | — |
| 1995-03-09 | $5.86 | $5.86 | 1,613,250 | — | — |
| 1995-03-08 | $5.83 | $5.83 | 1,235,250 | — | — |
| 1995-03-07 | $5.78 | $5.78 | 1,958,400 | — | — |
| 1995-03-06 | $5.89 | $5.89 | 1,622,250 | — | — |
| 1995-03-03 | $5.86 | $5.86 | 2,649,600 | — | — |
| 1995-03-02 | $5.64 | $5.64 | 1,198,350 | — | — |
| 1995-03-01 | $5.78 | $5.78 | 1,648,350 | — | — |
| 1995-02-28 | $5.69 | $5.69 | 2,307,600 | — | — |
| 1995-02-27 | $5.47 | $5.47 | 3,382,650 | — | — |
| 1995-02-24 | $5.33 | $5.33 | 1,310,850 | — | — |
| 1995-02-23 | $5.33 | $5.33 | 800,100 | — | — |
| 1995-02-22 | $5.28 | $5.28 | 1,160,550 | — | — |
| 1995-02-21 | $5.33 | $5.33 | 735,300 | — | — |
| 1995-02-17 | $5.56 | $5.56 | 4,634,550 | — | — |
| 1995-02-16 | $5.47 | $5.47 | 1,680,300 | — | — |
| 1995-02-15 | $5.28 | $5.28 | 1,240,200 | — | — |
| 1995-02-14 | $5.25 | $5.25 | 1,046,250 | — | — |
| 1995-02-13 | $5.28 | $5.28 | 391,950 | — | — |
| 1995-02-10 | $5.25 | $5.25 | 667,800 | — | — |
| 1995-02-09 | $5.33 | $5.33 | 1,131,750 | — | — |
| 1995-02-08 | $5.11 | $5.11 | 1,316,700 | — | — |
| 1995-02-07 | $5.08 | $5.08 | 562,050 | — | — |
| 1995-02-06 | $5.03 | $5.03 | 805,950 | — | — |
| 1995-02-03 | $5.00 | $5.00 | 1,397,250 | — | — |
| 1995-02-02 | $5.03 | $5.03 | 510,300 | — | — |
| 1995-02-01 | $5.00 | $5.00 | 1,526,850 | — | — |
| 1995-01-31 | $4.86 | $4.86 | 705,150 | — | — |
| 1995-01-30 | $4.86 | $4.86 | 1,612,350 | — | — |
| 1995-01-27 | $4.97 | $4.97 | 1,532,250 | — | — |
| 1995-01-26 | $5.00 | $5.00 | 1,237,950 | — | — |
| 1995-01-25 | $5.08 | $5.08 | 2,778,300 | — | — |
| 1995-01-24 | $5.22 | $5.22 | 809,550 | — | — |
| 1995-01-23 | $5.11 | $5.11 | 680,850 | — | — |
| 1995-01-20 | $5.03 | $5.03 | 1,806,300 | — | — |
| 1995-01-19 | $5.22 | $5.22 | 1,571,400 | — | — |
| 1995-01-18 | $5.25 | $5.25 | 3,073,050 | — | — |
| 1995-01-17 | $5.28 | $5.28 | 2,465,100 | — | — |
| 1995-01-16 | $5.06 | $5.06 | 1,633,500 | — | — |
| 1995-01-13 | $4.94 | $4.94 | 821,700 | — | — |
| 1995-01-12 | $4.92 | $4.92 | 604,350 | — | — |
| 1995-01-11 | $4.89 | $4.89 | 958,500 | — | — |
| 1995-01-10 | $4.89 | $4.89 | 3,230,550 | — | — |
| 1995-01-09 | $4.53 | $4.53 | 613,350 | — | — |
| 1995-01-06 | $4.53 | $4.53 | 2,067,300 | — | — |
| 1995-01-05 | $4.47 | $4.47 | 416,700 | — | — |
| 1995-01-04 | $4.50 | $4.50 | 2,520,450 | — | — |
| 1995-01-03 | $4.36 | $4.36 | 3,717,900 | — | — |