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
- 1987-07-23 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 | $16.67 | $16.67 | 21,150 | — | — |
| 1995-12-28 | $16.50 | $16.50 | 18,450 | — | — |
| 1995-12-27 | $16.67 | $16.67 | 31,650 | — | — |
| 1995-12-26 | $17.17 | $17.17 | 29,550 | — | — |
| 1995-12-22 | $17.00 | $17.00 | 123,450 | — | — |
| 1995-12-21 | $17.67 | $17.67 | 219,750 | — | — |
| 1995-12-20 | $16.40 | $16.40 | 95,850 | — | — |
| 1995-12-19 | $16.00 | $16.00 | 127,350 | — | — |
| 1995-12-18 | $15.50 | $15.50 | 92,550 | — | — |
| 1995-12-15 | $15.67 | $15.67 | 45,300 | — | — |
| 1995-12-14 | $15.38 | $15.38 | 56,700 | — | — |
| 1995-12-13 | $16.17 | $16.17 | 118,050 | — | — |
| 1995-12-12 | $15.33 | $15.33 | 7,200 | — | — |
| 1995-12-11 | $15.00 | $15.00 | 66,450 | — | — |
| 1995-12-08 | $15.00 | $15.00 | 46,650 | — | — |
| 1995-12-07 | $15.50 | $15.50 | 57,150 | — | — |
| 1995-12-06 | $15.83 | $15.83 | 21,600 | — | — |
| 1995-12-05 | $15.83 | $15.83 | 120,300 | — | — |
| 1995-12-04 | $15.25 | $15.25 | 194,850 | — | — |
| 1995-12-01 | $13.83 | $13.83 | 47,850 | — | — |
| 1995-11-30 | $14.00 | $14.00 | 88,875 | — | — |
| 1995-11-29 | $13.89 | $13.89 | 77,850 | — | — |
| 1995-11-28 | $13.78 | $13.78 | 16,650 | — | — |
| 1995-11-27 | $13.83 | $13.83 | 143,100 | — | — |
| 1995-11-24 | $14.00 | $14.00 | 15,525 | — | — |
| 1995-11-22 | $14.00 | $14.00 | 213,975 | — | — |
| 1995-11-21 | $13.89 | $13.89 | 136,350 | — | — |
| 1995-11-20 | $13.89 | $13.89 | 15,525 | — | — |
| 1995-11-17 | $13.94 | $13.94 | 5,400 | — | — |
| 1995-11-16 | $14.00 | $14.00 | 9,900 | — | — |
| 1995-11-15 | $14.11 | $14.11 | 8,550 | — | — |
| 1995-11-14 | $14.11 | $14.11 | 15,975 | — | — |
| 1995-11-13 | $14.11 | $14.11 | 59,850 | — | — |
| 1995-11-10 | $14.33 | $14.33 | 46,575 | — | — |
| 1995-11-09 | $14.50 | $14.50 | 29,925 | — | — |
| 1995-11-08 | $14.33 | $14.33 | 29,250 | — | — |
| 1995-11-07 | $13.89 | $13.89 | 42,300 | — | — |
| 1995-11-06 | $14.11 | $14.11 | 97,650 | — | — |
| 1995-11-03 | $14.22 | $14.22 | 107,775 | — | — |
| 1995-11-02 | $15.22 | $15.22 | 73,125 | — | — |
| 1995-11-01 | $15.67 | $15.67 | 124,875 | — | — |
| 1995-10-31 | $15.56 | $15.56 | 39,600 | — | — |
| 1995-10-30 | $15.56 | $15.56 | 108,225 | — | — |
| 1995-10-27 | $15.39 | $15.39 | 71,325 | — | — |
| 1995-10-26 | $15.33 | $15.33 | 125,100 | — | — |
| 1995-10-25 | $15.83 | $15.83 | 18,000 | — | — |
| 1995-10-24 | $15.83 | $15.83 | 74,250 | — | — |
| 1995-10-23 | $16.00 | $16.00 | 70,425 | — | — |
| 1995-10-20 | $16.22 | $16.22 | 508,725 | — | — |
| 1995-10-19 | $15.33 | $15.33 | 216,450 | — | — |
| 1995-10-18 | $14.33 | $14.33 | 66,150 | — | — |
| 1995-10-17 | $14.11 | $14.11 | 14,625 | — | — |
| 1995-10-16 | $14.11 | $14.11 | 39,600 | — | — |
| 1995-10-13 | $13.89 | $13.89 | 29,925 | — | — |
| 1995-10-12 | $14.00 | $14.00 | 9,225 | — | — |
| 1995-10-11 | $14.00 | $14.00 | 32,625 | — | — |
| 1995-10-10 | $13.78 | $13.78 | 824,400 | — | — |
| 1995-10-09 | $13.72 | $13.72 | 182,025 | — | — |
| 1995-10-06 | $14.28 | $14.28 | 195,525 | — | — |
| 1995-10-05 | $14.22 | $14.22 | 108,675 | — | — |
| 1995-10-04 | $14.22 | $14.22 | 29,475 | — | — |
| 1995-10-03 | $14.00 | $14.00 | 176,175 | — | — |
| 1995-10-02 | $14.33 | $14.33 | 92,925 | — | — |
| 1995-09-29 | $14.56 | $14.56 | 76,500 | — | — |
| 1995-09-28 | $14.00 | $14.00 | 94,950 | — | — |
| 1995-09-27 | $13.67 | $13.67 | 227,250 | — | — |
| 1995-09-26 | $14.22 | $14.22 | 62,325 | — | — |
| 1995-09-25 | $14.06 | $14.06 | 198,000 | — | — |
| 1995-09-22 | $14.22 | $14.22 | 378,450 | — | — |
| 1995-09-21 | $14.11 | $14.11 | 199,350 | — | — |
| 1995-09-20 | $14.22 | $14.22 | 332,100 | — | — |
| 1995-09-19 | $13.83 | $13.83 | 265,950 | — | — |
| 1995-09-18 | $14.22 | $14.22 | 247,725 | — | — |
| 1995-09-15 | $14.78 | $14.78 | 70,425 | — | — |
| 1995-09-14 | $15.22 | $15.22 | 53,100 | — | — |
| 1995-09-13 | $15.44 | $15.44 | 50,175 | — | — |
| 1995-09-12 | $15.31 | $15.31 | 149,175 | — | — |
| 1995-09-11 | $15.50 | $15.50 | 162,900 | — | — |
| 1995-09-08 | $15.22 | $15.22 | 182,925 | — | — |
| 1995-09-07 | $14.56 | $14.56 | 139,500 | — | — |
| 1995-09-06 | $14.11 | $14.11 | 60,525 | — | — |
| 1995-09-05 | $13.61 | $13.61 | 233,325 | — | — |
| 1995-09-01 | $13.00 | $13.00 | 9,000 | — | — |
| 1995-08-31 | $13.11 | $13.11 | 27,000 | — | — |
| 1995-08-30 | $13.22 | $13.22 | 125,550 | — | — |
| 1995-08-29 | $13.00 | $13.00 | 486,225 | — | — |
| 1995-08-28 | $13.44 | $13.44 | 120,375 | — | — |
| 1995-08-25 | $14.00 | $14.00 | 116,325 | — | — |
| 1995-08-24 | $14.44 | $14.44 | 104,175 | — | — |
| 1995-08-23 | $15.00 | $15.00 | 85,500 | — | — |
| 1995-08-22 | $14.94 | $14.94 | 119,925 | — | — |
| 1995-08-21 | $14.89 | $14.89 | 181,575 | — | — |
| 1995-08-18 | $14.67 | $14.67 | 168,750 | — | — |
| 1995-08-17 | $14.92 | $14.92 | 171,000 | — | — |
| 1995-08-16 | $15.22 | $15.22 | 111,150 | — | — |
| 1995-08-15 | $15.11 | $15.11 | 332,100 | — | — |
| 1995-08-14 | $15.00 | $15.00 | 101,250 | — | — |
| 1995-08-11 | $15.11 | $15.11 | 285,975 | — | — |
| 1995-08-10 | $14.78 | $14.78 | 159,975 | — | — |
| 1995-08-09 | $14.56 | $14.56 | 238,500 | — | — |
| 1995-08-08 | $13.78 | $13.78 | 97,200 | — | — |
| 1995-08-07 | $13.67 | $13.67 | 50,400 | — | — |
| 1995-08-04 | $13.78 | $13.78 | 152,100 | — | — |
| 1995-08-03 | $13.56 | $13.56 | 280,575 | — | — |
| 1995-08-02 | $13.33 | $13.33 | 227,475 | — | — |
| 1995-08-01 | $13.56 | $13.56 | 157,725 | — | — |
| 1995-07-31 | $13.56 | $13.56 | 204,750 | — | — |
| 1995-07-28 | $13.28 | $13.28 | 157,500 | — | — |
| 1995-07-27 | $12.94 | $12.94 | 377,775 | — | — |
| 1995-07-26 | $12.89 | $12.89 | 326,700 | — | — |
| 1995-07-25 | $13.00 | $13.00 | 234,675 | — | — |
| 1995-07-24 | $12.67 | $12.67 | 139,275 | — | — |
| 1995-07-21 | $12.44 | $12.44 | 176,400 | — | — |
| 1995-07-20 | $12.28 | $12.28 | 387,000 | — | — |
| 1995-07-19 | $11.11 | $11.11 | 81,675 | — | — |
| 1995-07-18 | $11.17 | $11.17 | 181,350 | — | — |
| 1995-07-17 | $11.33 | $11.33 | 61,425 | — | — |
| 1995-07-14 | $11.78 | $11.78 | 52,875 | — | — |
| 1995-07-13 | $11.67 | $11.67 | 101,925 | — | — |
| 1995-07-12 | $11.11 | $11.11 | 47,025 | — | — |
| 1995-07-11 | $11.17 | $11.17 | 21,825 | — | — |
| 1995-07-10 | $11.33 | $11.33 | 33,975 | — | — |
| 1995-07-07 | $11.11 | $11.11 | 101,475 | — | — |
| 1995-07-06 | $11.22 | $11.22 | 31,500 | — | — |
| 1995-07-05 | $11.22 | $11.22 | 72,900 | — | — |
| 1995-07-03 | $11.00 | $11.00 | 9,675 | — | — |
| 1995-06-30 | $11.00 | $11.00 | 132,300 | — | — |
| 1995-06-29 | $10.67 | $10.67 | 32,175 | — | — |
| 1995-06-28 | $10.89 | $10.89 | 18,225 | — | — |
| 1995-06-27 | $10.89 | $10.89 | 227,250 | — | — |
| 1995-06-26 | $10.00 | $10.00 | 346,050 | — | — |
| 1995-06-23 | $9.72 | $9.72 | 15,750 | — | — |
| 1995-06-22 | $9.89 | $9.89 | 50,175 | — | — |
| 1995-06-21 | $9.72 | $9.72 | 68,625 | — | — |
| 1995-06-20 | $9.67 | $9.67 | 102,375 | — | — |
| 1995-06-19 | $9.94 | $9.94 | 128,025 | — | — |
| 1995-06-16 | $9.67 | $9.67 | 18,900 | — | — |
| 1995-06-15 | $9.56 | $9.56 | 79,650 | — | — |
| 1995-06-14 | $9.67 | $9.67 | 51,075 | — | — |
| 1995-06-13 | $9.44 | $9.44 | 61,200 | — | — |
| 1995-06-12 | $9.67 | $9.67 | 116,325 | — | — |
| 1995-06-09 | $10.22 | $10.22 | 163,350 | — | — |
| 1995-06-08 | $9.67 | $9.67 | 143,325 | — | — |
| 1995-06-07 | $9.33 | $9.33 | 45,450 | — | — |
| 1995-06-06 | $9.11 | $9.11 | 66,825 | — | — |
| 1995-06-05 | $8.89 | $8.89 | 32,850 | — | — |
| 1995-06-02 | $9.11 | $9.11 | 89,100 | — | — |
| 1995-06-01 | $8.89 | $8.89 | 158,175 | — | — |
| 1995-05-31 | $8.67 | $8.67 | 153,225 | — | — |
| 1995-05-30 | $8.39 | $8.39 | 38,475 | — | — |
| 1995-05-26 | $8.22 | $8.22 | 26,775 | — | — |
| 1995-05-25 | $8.22 | $8.22 | 244,800 | — | — |
| 1995-05-24 | $8.33 | $8.33 | 134,325 | — | — |
| 1995-05-23 | $8.28 | $8.28 | 248,400 | — | — |
| 1995-05-22 | $7.78 | $7.78 | 277,650 | — | — |
| 1995-05-19 | $8.22 | $8.22 | 20,925 | — | — |
| 1995-05-18 | $8.33 | $8.33 | 61,650 | — | — |
| 1995-05-17 | $8.33 | $8.33 | 95,400 | — | — |
| 1995-05-16 | $8.39 | $8.39 | 83,250 | — | — |
| 1995-05-15 | $8.33 | $8.33 | 81,000 | — | — |
| 1995-05-12 | $8.33 | $8.33 | 35,100 | — | — |
| 1995-05-11 | $8.33 | $8.33 | 38,025 | — | — |
| 1995-05-10 | $8.33 | $8.33 | 11,475 | — | — |
| 1995-05-09 | $8.33 | $8.33 | 33,975 | — | — |
| 1995-05-08 | $8.33 | $8.33 | 14,850 | — | — |
| 1995-05-05 | $8.33 | $8.33 | 39,825 | — | — |
| 1995-05-04 | $8.33 | $8.33 | 33,975 | — | — |
| 1995-05-03 | $8.39 | $8.39 | 49,950 | — | — |
| 1995-05-02 | $8.44 | $8.44 | 18,675 | — | — |
| 1995-05-01 | $8.33 | $8.33 | 9,675 | — | — |
| 1995-04-28 | $8.44 | $8.44 | 92,925 | — | — |
| 1995-04-27 | $8.33 | $8.33 | 244,575 | — | — |
| 1995-04-26 | $8.14 | $8.14 | 28,350 | — | — |
| 1995-04-25 | $8.00 | $8.00 | 168,075 | — | — |
| 1995-04-24 | $7.89 | $7.89 | 142,200 | — | — |
| 1995-04-21 | $7.78 | $7.78 | 837,675 | — | — |
| 1995-04-20 | $8.33 | $8.33 | 14,400 | — | — |
| 1995-04-19 | $8.44 | $8.44 | 24,300 | — | — |
| 1995-04-18 | $8.67 | $8.67 | 42,525 | — | — |
| 1995-04-17 | $8.67 | $8.67 | 46,125 | — | — |
| 1995-04-13 | $8.56 | $8.56 | 124,875 | — | — |
| 1995-04-12 | $8.67 | $8.67 | 49,050 | — | — |
| 1995-04-11 | $8.56 | $8.56 | 17,100 | — | — |
| 1995-04-10 | $8.56 | $8.56 | 56,025 | — | — |
| 1995-04-07 | $8.44 | $8.44 | 22,725 | — | — |
| 1995-04-06 | $8.44 | $8.44 | 27,675 | — | — |
| 1995-04-05 | $8.56 | $8.56 | 6,300 | — | — |
| 1995-04-04 | $8.78 | $8.78 | 14,625 | — | — |
| 1995-04-03 | $8.56 | $8.56 | 36,450 | — | — |
| 1995-03-31 | $8.33 | $8.33 | 101,700 | — | — |
| 1995-03-30 | $8.56 | $8.56 | 54,225 | — | — |
| 1995-03-29 | $8.61 | $8.61 | 20,700 | — | — |
| 1995-03-28 | $8.67 | $8.67 | 64,125 | — | — |
| 1995-03-27 | $8.50 | $8.50 | 262,350 | — | — |
| 1995-03-24 | $8.50 | $8.50 | 71,550 | — | — |
| 1995-03-23 | $8.28 | $8.28 | 36,000 | — | — |
| 1995-03-22 | $8.11 | $8.11 | 61,650 | — | — |
| 1995-03-21 | $8.17 | $8.17 | 73,125 | — | — |
| 1995-03-20 | $8.17 | $8.17 | 49,500 | — | — |
| 1995-03-17 | $8.11 | $8.11 | 108,225 | — | — |
| 1995-03-16 | $8.33 | $8.33 | 84,375 | — | — |
| 1995-03-15 | $8.22 | $8.22 | 45,225 | — | — |
| 1995-03-14 | $8.22 | $8.22 | 63,450 | — | — |
| 1995-03-13 | $8.22 | $8.22 | 118,350 | — | — |
| 1995-03-10 | $8.33 | $8.33 | 210,150 | — | — |
| 1995-03-09 | $8.33 | $8.33 | 165,150 | — | — |
| 1995-03-08 | $8.11 | $8.11 | 7,650 | — | — |
| 1995-03-07 | $8.11 | $8.11 | 47,250 | — | — |
| 1995-03-06 | $8.56 | $8.56 | 99,900 | — | — |
| 1995-03-03 | $8.58 | $8.58 | 190,800 | — | — |
| 1995-03-02 | $8.67 | $8.67 | 368,550 | — | — |
| 1995-03-01 | $8.67 | $8.67 | 8,100 | — | — |
| 1995-02-28 | $8.44 | $8.44 | 66,375 | — | — |
| 1995-02-27 | $8.44 | $8.44 | 166,725 | — | — |
| 1995-02-24 | $8.22 | $8.22 | 170,100 | — | — |
| 1995-02-23 | $7.67 | $7.67 | 127,800 | — | — |
| 1995-02-22 | $7.67 | $7.67 | 55,125 | — | — |
| 1995-02-21 | $8.33 | $8.33 | 47,475 | — | — |
| 1995-02-17 | $8.89 | $8.89 | 59,850 | — | — |
| 1995-02-16 | $9.06 | $9.06 | 70,200 | — | — |
| 1995-02-15 | $9.11 | $9.11 | 68,625 | — | — |
| 1995-02-14 | $9.50 | $9.50 | 100,350 | — | — |
| 1995-02-13 | $9.33 | $9.33 | 85,950 | — | — |
| 1995-02-10 | $9.50 | $9.50 | 100,800 | — | — |
| 1995-02-09 | $9.44 | $9.44 | 36,225 | — | — |
| 1995-02-08 | $9.56 | $9.56 | 55,800 | — | — |
| 1995-02-07 | $9.67 | $9.67 | 12,600 | — | — |
| 1995-02-06 | $9.67 | $9.67 | 24,300 | — | — |
| 1995-02-03 | $9.78 | $9.78 | 202,050 | — | — |
| 1995-02-02 | $9.67 | $9.67 | 18,450 | — | — |
| 1995-02-01 | $9.44 | $9.44 | 79,875 | — | — |
| 1995-01-31 | $9.22 | $9.22 | 52,875 | — | — |
| 1995-01-30 | $9.22 | $9.22 | 141,300 | — | — |
| 1995-01-27 | $8.56 | $8.56 | 29,250 | — | — |
| 1995-01-26 | $8.56 | $8.56 | 21,375 | — | — |
| 1995-01-25 | $8.89 | $8.89 | 1,125 | — | — |
| 1995-01-24 | $8.67 | $8.67 | 9,675 | — | — |
| 1995-01-23 | $8.78 | $8.78 | 675 | — | — |
| 1995-01-20 | $8.89 | $8.89 | 45,225 | — | — |
| 1995-01-19 | $8.56 | $8.56 | 16,200 | — | — |
| 1995-01-18 | $8.72 | $8.72 | 60,300 | — | — |
| 1995-01-17 | $8.33 | $8.33 | 20,700 | — | — |
| 1995-01-16 | $8.33 | $8.33 | 22,725 | — | — |
| 1995-01-13 | $8.67 | $8.67 | 17,100 | — | — |
| 1995-01-12 | $8.22 | $8.22 | 20,475 | — | — |
| 1995-01-11 | $8.33 | $8.33 | 15,975 | — | — |
| 1995-01-10 | $8.44 | $8.44 | 13,725 | — | — |
| 1995-01-09 | $8.56 | $8.56 | 62,100 | — | — |
| 1995-01-06 | $8.44 | $8.44 | 201,825 | — | — |
| 1995-01-05 | $8.78 | $8.78 | 44,325 | — | — |
| 1995-01-04 | $8.78 | $8.78 | 28,350 | — | — |
| 1995-01-03 | $8.89 | $8.89 | 40,050 | — | — |