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
- 1987-12-29 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 | $9.88 | $12.37 | 7,405 | — | — |
| 1995-12-28 | $9.88 | $12.37 | 12,277 | — | — |
| 1995-12-27 | $10.65 | $13.33 | 24,164 | — | — |
| 1995-12-26 | $9.88 | $12.37 | 9,744 | — | — |
| 1995-12-22 | $10.26 | $12.85 | 585 | — | — |
| 1995-12-21 | $10.78 | $13.49 | 4,872 | — | — |
| 1995-12-20 | $10.52 | $13.17 | 5,262 | — | — |
| 1995-12-19 | $9.94 | $12.45 | 1,364 | — | — |
| 1995-12-18 | $10.13 | $12.69 | 1,754 | — | — |
| 1995-12-15 | $10.52 | $13.17 | 19,292 | — | — |
| 1995-12-14 | $10.52 | $13.17 | 16,174 | — | — |
| 1995-12-13 | $10.58 | $13.25 | 13,641 | — | — |
| 1995-12-12 | $10.52 | $13.06 | 1,169 | — | — |
| 1995-12-11 | $10.39 | $12.90 | 585 | — | — |
| 1995-12-08 | $10.39 | $12.90 | 974 | — | — |
| 1995-12-07 | $10.39 | $12.90 | 6,821 | — | — |
| 1995-12-06 | $10.39 | $12.90 | 6,041 | — | — |
| 1995-12-05 | $10.78 | $13.38 | 2,923 | — | — |
| 1995-12-04 | $10.78 | $13.38 | 9,159 | — | — |
| 1995-12-01 | $11.03 | $13.69 | 390 | — | — |
| 1995-11-30 | $10.52 | $13.06 | 9,549 | — | — |
| 1995-11-29 | $10.78 | $13.38 | 585 | — | — |
| 1995-11-28 | $10.52 | $13.06 | 779 | — | — |
| 1995-11-27 | $10.78 | $13.38 | 8,185 | — | — |
| 1995-11-24 | $10.26 | $12.74 | 2,728 | — | — |
| 1995-11-22 | $10.26 | $12.74 | 2,923 | — | — |
| 1995-11-21 | $10.52 | $13.06 | 1,559 | — | — |
| 1995-11-20 | $10.26 | $12.74 | 4,872 | — | — |
| 1995-11-17 | $10.78 | $13.38 | 1,949 | — | — |
| 1995-11-16 | $10.26 | $12.74 | 2,338 | — | — |
| 1995-11-15 | $10.26 | $12.74 | 3,313 | — | — |
| 1995-11-14 | $10.26 | $12.74 | 8,379 | — | — |
| 1995-11-13 | $10.01 | $12.42 | 0 | — | — |
| 1995-11-10 | $10.01 | $12.42 | 390 | — | — |
| 1995-11-09 | $10.52 | $13.06 | 0 | — | — |
| 1995-11-08 | $10.52 | $13.06 | 390 | — | — |
| 1995-11-07 | $10.78 | $13.38 | 974 | — | — |
| 1995-11-06 | $10.78 | $13.38 | 1,754 | — | — |
| 1995-11-03 | $10.78 | $13.38 | 1,949 | — | — |
| 1995-11-02 | $10.01 | $12.42 | 14,421 | — | — |
| 1995-11-01 | $10.01 | $12.42 | 7,015 | — | — |
| 1995-10-31 | $10.01 | $12.42 | 2,728 | — | — |
| 1995-10-30 | $10.01 | $12.42 | 2,144 | — | — |
| 1995-10-27 | $10.07 | $12.50 | 4,287 | — | — |
| 1995-10-26 | $10.52 | $13.06 | 7,795 | — | — |
| 1995-10-25 | $10.01 | $12.42 | 2,338 | — | — |
| 1995-10-24 | $10.52 | $13.06 | 4,482 | — | — |
| 1995-10-23 | $10.52 | $13.06 | 13,056 | — | — |
| 1995-10-20 | $10.65 | $13.22 | 8,964 | — | — |
| 1995-10-19 | $10.39 | $12.90 | 0 | — | — |
| 1995-10-18 | $10.39 | $12.90 | 1,949 | — | — |
| 1995-10-17 | $10.78 | $13.38 | 4,287 | — | — |
| 1995-10-16 | $10.30 | $12.78 | 585 | — | — |
| 1995-10-13 | $10.78 | $13.38 | 3,313 | — | — |
| 1995-10-12 | $11.03 | $13.69 | 2,533 | — | — |
| 1995-10-11 | $10.30 | $12.78 | 16,954 | — | — |
| 1995-10-10 | $10.26 | $12.74 | 1,364 | — | — |
| 1995-10-09 | $11.03 | $13.69 | 6,236 | — | — |
| 1995-10-06 | $11.03 | $13.69 | 3,118 | — | — |
| 1995-10-05 | $10.26 | $12.74 | 974 | — | — |
| 1995-10-04 | $10.90 | $13.54 | 585 | — | — |
| 1995-10-03 | $10.26 | $12.74 | 3,118 | — | — |
| 1995-10-02 | $10.50 | $13.04 | 22,800 | — | — |
| 1995-09-29 | $10.39 | $12.90 | 12,667 | — | — |
| 1995-09-28 | $10.78 | $13.38 | 8,769 | — | — |
| 1995-09-27 | $10.39 | $12.90 | 0 | — | — |
| 1995-09-26 | $10.39 | $12.90 | 0 | — | — |
| 1995-09-25 | $10.39 | $12.90 | 1,364 | — | — |
| 1995-09-22 | $10.39 | $12.90 | 0 | — | — |
| 1995-09-21 | $10.39 | $12.90 | 12,862 | — | — |
| 1995-09-20 | $10.65 | $13.22 | 0 | — | — |
| 1995-09-19 | $10.65 | $13.22 | 6,236 | — | — |
| 1995-09-18 | $10.39 | $12.90 | 2,338 | — | — |
| 1995-09-15 | $10.39 | $12.90 | 2,338 | — | — |
| 1995-09-14 | $10.90 | $13.54 | 2,144 | — | — |
| 1995-09-13 | $10.52 | $13.06 | 0 | — | — |
| 1995-09-12 | $10.52 | $12.96 | 6,431 | — | — |
| 1995-09-11 | $11.03 | $13.59 | 195 | — | — |
| 1995-09-08 | $10.65 | $13.11 | 0 | — | — |
| 1995-09-07 | $10.65 | $13.11 | 0 | — | — |
| 1995-09-06 | $10.65 | $13.11 | 7,015 | — | — |
| 1995-09-05 | $11.03 | $13.59 | 779 | — | — |
| 1995-09-01 | $10.52 | $12.96 | 27,672 | — | — |
| 1995-08-31 | $10.26 | $12.64 | 2,728 | — | — |
| 1995-08-30 | $10.58 | $13.03 | 585 | — | — |
| 1995-08-29 | $11.03 | $13.59 | 195 | — | — |
| 1995-08-28 | $11.03 | $13.59 | 8,185 | — | — |
| 1995-08-25 | $11.03 | $13.59 | 195 | — | — |
| 1995-08-24 | $10.65 | $13.11 | 0 | — | — |
| 1995-08-23 | $10.65 | $13.11 | 7,795 | — | — |
| 1995-08-22 | $11.03 | $13.59 | 0 | — | — |
| 1995-08-21 | $11.03 | $13.59 | 10,718 | — | — |
| 1995-08-18 | $11.03 | $13.59 | 1,559 | — | — |
| 1995-08-17 | $10.78 | $13.27 | 3,313 | — | — |
| 1995-08-16 | $11.16 | $13.75 | 3,703 | — | — |
| 1995-08-15 | $10.78 | $13.27 | 0 | — | — |
| 1995-08-14 | $10.78 | $13.27 | 6,431 | — | — |
| 1995-08-11 | $10.78 | $13.27 | 0 | — | — |
| 1995-08-10 | $10.78 | $13.27 | 1,364 | — | — |
| 1995-08-09 | $10.78 | $13.27 | 2,338 | — | — |
| 1995-08-08 | $10.78 | $13.27 | 5,846 | — | — |
| 1995-08-07 | $10.78 | $13.27 | 2,144 | — | — |
| 1995-08-04 | $11.03 | $13.59 | 0 | — | — |
| 1995-08-03 | $11.03 | $13.59 | 390 | — | — |
| 1995-08-02 | $10.78 | $13.27 | 7,015 | — | — |
| 1995-08-01 | $10.84 | $13.35 | 7,405 | — | — |
| 1995-07-31 | $11.80 | $14.54 | 974 | — | — |
| 1995-07-28 | $11.80 | $14.54 | 1,364 | — | — |
| 1995-07-27 | $11.29 | $13.90 | 35,467 | — | — |
| 1995-07-26 | $11.29 | $13.90 | 1,949 | — | — |
| 1995-07-25 | $11.03 | $13.59 | 21,046 | — | — |
| 1995-07-24 | $11.03 | $13.59 | 4,092 | — | — |
| 1995-07-21 | $11.80 | $14.54 | 1,949 | — | — |
| 1995-07-20 | $10.78 | $13.27 | 0 | — | — |
| 1995-07-19 | $10.78 | $13.27 | 0 | — | — |
| 1995-07-18 | $10.78 | $13.27 | 10,133 | — | — |
| 1995-07-17 | $11.23 | $13.82 | 195 | — | — |
| 1995-07-14 | $11.80 | $14.54 | 31,179 | — | — |
| 1995-07-13 | $11.03 | $13.59 | 6,431 | — | — |
| 1995-07-12 | $11.03 | $13.59 | 5,067 | — | — |
| 1995-07-11 | $11.03 | $13.59 | 585 | — | — |
| 1995-07-10 | $10.01 | $12.32 | 4,872 | — | — |
| 1995-07-07 | $10.78 | $13.27 | 1,949 | — | — |
| 1995-07-06 | $10.26 | $12.64 | 28,841 | — | — |
| 1995-07-05 | $10.78 | $13.27 | 4,872 | — | — |
| 1995-07-03 | $10.65 | $13.11 | 974 | — | — |
| 1995-06-30 | $10.65 | $13.11 | 2,338 | — | — |
| 1995-06-29 | $10.52 | $12.96 | 29,231 | — | — |
| 1995-06-28 | $10.90 | $13.43 | 1,169 | — | — |
| 1995-06-27 | $10.78 | $13.27 | 2,923 | — | — |
| 1995-06-26 | $10.78 | $13.27 | 16,954 | — | — |
| 1995-06-23 | $10.78 | $13.27 | 3,118 | — | — |
| 1995-06-22 | $11.29 | $13.90 | 1,754 | — | — |
| 1995-06-21 | $11.29 | $13.90 | 3,313 | — | — |
| 1995-06-20 | $10.78 | $13.27 | 30,985 | — | — |
| 1995-06-19 | $11.03 | $13.59 | 1,754 | — | — |
| 1995-06-16 | $11.42 | $14.06 | 195 | — | — |
| 1995-06-15 | $11.42 | $14.06 | 3,313 | — | — |
| 1995-06-14 | $11.29 | $13.90 | 195 | — | — |
| 1995-06-13 | $10.90 | $13.43 | 390 | — | — |
| 1995-06-12 | $11.29 | $13.80 | 1,559 | — | — |
| 1995-06-09 | $11.42 | $13.96 | 0 | — | — |
| 1995-06-08 | $11.42 | $13.96 | 195 | — | — |
| 1995-06-07 | $11.42 | $13.96 | 1,754 | — | — |
| 1995-06-06 | $11.42 | $13.96 | 10,328 | — | — |
| 1995-06-05 | $11.42 | $13.96 | 974 | — | — |
| 1995-06-02 | $11.42 | $13.96 | 2,338 | — | — |
| 1995-06-01 | $10.39 | $12.70 | 585 | — | — |
| 1995-05-31 | $10.78 | $13.18 | 0 | — | — |
| 1995-05-30 | $10.78 | $13.18 | 0 | — | — |
| 1995-05-26 | $10.78 | $13.18 | 779 | — | — |
| 1995-05-25 | $10.78 | $13.18 | 7,405 | — | — |
| 1995-05-24 | $10.78 | $13.18 | 974 | — | — |
| 1995-05-23 | $11.67 | $14.27 | 390 | — | — |
| 1995-05-22 | $11.29 | $13.80 | 2,533 | — | — |
| 1995-05-19 | $11.03 | $13.49 | 585 | — | — |
| 1995-05-18 | $11.55 | $14.12 | 974 | — | — |
| 1995-05-17 | $11.67 | $14.27 | 585 | — | — |
| 1995-05-16 | $11.29 | $13.80 | 6,626 | — | — |
| 1995-05-15 | $11.67 | $14.27 | 10,133 | — | — |
| 1995-05-12 | $11.55 | $14.12 | 390 | — | — |
| 1995-05-11 | $10.78 | $13.18 | 2,338 | — | — |
| 1995-05-10 | $10.78 | $13.18 | 585 | — | — |
| 1995-05-09 | $10.78 | $13.18 | 2,533 | — | — |
| 1995-05-08 | $10.78 | $13.18 | 390 | — | — |
| 1995-05-05 | $10.78 | $13.18 | 0 | — | — |
| 1995-05-04 | $10.78 | $13.18 | 7,015 | — | — |
| 1995-05-03 | $11.67 | $14.27 | 0 | — | — |
| 1995-05-02 | $11.67 | $14.27 | 6,821 | — | — |
| 1995-05-01 | $10.78 | $13.18 | 7,990 | — | — |
| 1995-04-28 | $11.67 | $14.27 | 67,815 | — | — |
| 1995-04-27 | $11.67 | $14.27 | 8,574 | — | — |
| 1995-04-26 | $11.61 | $14.19 | 390 | — | — |
| 1995-04-25 | $11.29 | $13.80 | 2,533 | — | — |
| 1995-04-24 | $11.80 | $14.43 | 390 | — | — |
| 1995-04-21 | $11.80 | $14.43 | 195 | — | — |
| 1995-04-20 | $11.80 | $14.43 | 0 | — | — |
| 1995-04-19 | $11.80 | $14.43 | 195 | — | — |
| 1995-04-18 | $11.55 | $14.12 | 0 | — | — |
| 1995-04-17 | $11.55 | $14.12 | 12,472 | — | — |
| 1995-04-13 | $11.67 | $14.27 | 3,897 | — | — |
| 1995-04-12 | $11.42 | $13.96 | 779 | — | — |
| 1995-04-11 | $11.55 | $14.12 | 5,846 | — | — |
| 1995-04-10 | $12.06 | $14.74 | 5,651 | — | — |
| 1995-04-07 | $11.55 | $14.12 | 3,897 | — | — |
| 1995-04-06 | $11.55 | $14.12 | 0 | — | — |
| 1995-04-05 | $11.55 | $14.12 | 8,379 | — | — |
| 1995-04-04 | $12.06 | $14.74 | 2,338 | — | — |
| 1995-04-03 | $11.80 | $14.43 | 2,728 | — | — |
| 1995-03-31 | $11.55 | $14.12 | 0 | — | — |
| 1995-03-30 | $11.55 | $14.12 | 390 | — | — |
| 1995-03-29 | $12.06 | $14.74 | 0 | — | — |
| 1995-03-28 | $12.06 | $14.74 | 0 | — | — |
| 1995-03-27 | $12.06 | $14.74 | 0 | — | — |
| 1995-03-24 | $12.06 | $14.74 | 6,626 | — | — |
| 1995-03-23 | $12.25 | $14.98 | 5,067 | — | — |
| 1995-03-22 | $12.32 | $15.06 | 585 | — | — |
| 1995-03-21 | $12.06 | $14.74 | 4,872 | — | — |
| 1995-03-20 | $12.06 | $14.74 | 5,067 | — | — |
| 1995-03-17 | $11.55 | $14.12 | 14,615 | — | — |
| 1995-03-16 | $12.32 | $15.06 | 2,338 | — | — |
| 1995-03-15 | $11.55 | $14.12 | 2,728 | — | — |
| 1995-03-14 | $12.32 | $15.06 | 2,338 | — | — |
| 1995-03-13 | $12.32 | $15.06 | 8,574 | — | — |
| 1995-03-10 | $11.55 | $14.12 | 0 | — | — |
| 1995-03-09 | $11.55 | $14.12 | 779 | — | — |
| 1995-03-08 | $12.32 | $14.96 | 0 | — | — |
| 1995-03-07 | $12.32 | $14.96 | 390 | — | — |
| 1995-03-06 | $11.80 | $14.33 | 0 | — | — |
| 1995-03-03 | $11.80 | $14.33 | 7,210 | — | — |
| 1995-03-02 | $11.80 | $14.33 | 0 | — | — |
| 1995-03-01 | $11.80 | $14.33 | 9,744 | — | — |
| 1995-02-28 | $11.80 | $14.33 | 31,179 | — | — |
| 1995-02-27 | $11.80 | $14.33 | 15,005 | — | — |
| 1995-02-24 | $11.87 | $14.41 | 7,405 | — | — |
| 1995-02-23 | $11.93 | $14.49 | 8,964 | — | — |
| 1995-02-22 | $11.87 | $14.41 | 0 | — | — |
| 1995-02-21 | $11.87 | $14.41 | 390 | — | — |
| 1995-02-17 | $11.80 | $14.33 | 390 | — | — |
| 1995-02-16 | $11.80 | $14.33 | 0 | — | — |
| 1995-02-15 | $11.80 | $14.33 | 0 | — | — |
| 1995-02-14 | $11.80 | $14.33 | 0 | — | — |
| 1995-02-13 | $11.80 | $14.33 | 0 | — | — |
| 1995-02-10 | $11.80 | $14.33 | 0 | — | — |
| 1995-02-09 | $11.80 | $14.33 | 779 | — | — |
| 1995-02-08 | $11.80 | $14.33 | 1,559 | — | — |
| 1995-02-07 | $12.57 | $15.27 | 195 | — | — |
| 1995-02-06 | $12.32 | $14.96 | 0 | — | — |
| 1995-02-03 | $12.32 | $14.96 | 9,354 | — | — |
| 1995-02-02 | $12.83 | $15.58 | 9,549 | — | — |
| 1995-02-01 | $12.83 | $15.58 | 0 | — | — |
| 1995-01-31 | $12.83 | $15.58 | 1,949 | — | — |
| 1995-01-30 | $12.32 | $14.96 | 1,559 | — | — |
| 1995-01-27 | $12.32 | $14.96 | 5,262 | — | — |
| 1995-01-26 | $12.83 | $15.58 | 0 | — | — |
| 1995-01-25 | $12.83 | $15.58 | 0 | — | — |
| 1995-01-24 | $12.83 | $15.58 | 1,169 | — | — |
| 1995-01-23 | $12.83 | $15.58 | 585 | — | — |
| 1995-01-20 | $12.32 | $14.96 | 195 | — | — |
| 1995-01-19 | $12.83 | $15.58 | 195 | — | — |
| 1995-01-18 | $12.32 | $14.96 | 585 | — | — |
| 1995-01-17 | $12.83 | $15.58 | 195 | — | — |
| 1995-01-16 | $12.83 | $15.58 | 195 | — | — |
| 1995-01-13 | $12.32 | $14.96 | 0 | — | — |
| 1995-01-12 | $12.32 | $14.96 | 4,872 | — | — |
| 1995-01-11 | $12.44 | $15.11 | 9,744 | — | — |
| 1995-01-10 | $12.32 | $14.96 | 1,949 | — | — |
| 1995-01-09 | $12.83 | $15.58 | 0 | — | — |
| 1995-01-06 | $12.83 | $15.58 | 6,236 | — | — |
| 1995-01-05 | $12.44 | $15.11 | 5,456 | — | — |
| 1995-01-04 | $13.09 | $15.89 | 2,144 | — | — |
| 1995-01-03 | $12.32 | $14.96 | 15,979 | — | — |