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
- 1991-07-12 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 | $13.00 | $13.00 | 10,800 | — | — |
| 1995-12-28 | $12.88 | $12.88 | 190,400 | — | — |
| 1995-12-27 | $12.75 | $12.75 | 42,200 | — | — |
| 1995-12-26 | $12.81 | $12.81 | 16,000 | — | — |
| 1995-12-22 | $12.94 | $12.94 | 160,200 | — | — |
| 1995-12-21 | $13.06 | $13.06 | 329,000 | — | — |
| 1995-12-20 | $12.88 | $12.88 | 141,800 | — | — |
| 1995-12-19 | $12.25 | $12.25 | 7,600 | — | — |
| 1995-12-18 | $12.19 | $12.19 | 427,000 | — | — |
| 1995-12-15 | $12.13 | $12.12 | 31,600 | — | — |
| 1995-12-14 | $12.50 | $12.50 | 94,000 | — | — |
| 1995-12-13 | $12.50 | $12.50 | 25,200 | — | — |
| 1995-12-12 | $12.50 | $12.50 | 8,600 | — | — |
| 1995-12-11 | $12.75 | $12.75 | 138,000 | — | — |
| 1995-12-08 | $12.75 | $12.75 | 52,600 | — | — |
| 1995-12-07 | $12.75 | $12.75 | 350,800 | — | — |
| 1995-12-06 | $12.91 | $12.91 | 95,000 | — | — |
| 1995-12-05 | $12.94 | $12.94 | 24,400 | — | — |
| 1995-12-04 | $13.00 | $13.00 | 142,800 | — | — |
| 1995-12-01 | $13.00 | $13.00 | 196,600 | — | — |
| 1995-11-30 | $12.94 | $12.94 | 502,400 | — | — |
| 1995-11-29 | $12.25 | $12.25 | 204,000 | — | — |
| 1995-11-28 | $12.00 | $12.00 | 157,400 | — | — |
| 1995-11-27 | $11.56 | $11.56 | 976,800 | — | — |
| 1995-11-24 | $11.50 | $11.50 | 37,400 | — | — |
| 1995-11-22 | $11.63 | $11.63 | 216,400 | — | — |
| 1995-11-21 | $11.31 | $11.31 | 187,000 | — | — |
| 1995-11-20 | $11.63 | $11.63 | 59,600 | — | — |
| 1995-11-17 | $11.50 | $11.50 | 58,800 | — | — |
| 1995-11-16 | $11.75 | $11.75 | 253,200 | — | — |
| 1995-11-15 | $11.75 | $11.75 | 304,800 | — | — |
| 1995-11-14 | $11.50 | $11.50 | 109,400 | — | — |
| 1995-11-13 | $11.69 | $11.69 | 454,800 | — | — |
| 1995-11-10 | $11.50 | $11.50 | 85,600 | — | — |
| 1995-11-09 | $11.88 | $11.88 | 187,400 | — | — |
| 1995-11-08 | $11.50 | $11.50 | 82,200 | — | — |
| 1995-11-07 | $11.50 | $11.50 | 31,600 | — | — |
| 1995-11-06 | $11.50 | $11.50 | 154,600 | — | — |
| 1995-11-03 | $11.69 | $11.69 | 21,600 | — | — |
| 1995-11-02 | $11.50 | $11.50 | 168,800 | — | — |
| 1995-11-01 | $11.00 | $11.00 | 73,200 | — | — |
| 1995-10-31 | $10.75 | $10.75 | 75,200 | — | — |
| 1995-10-30 | $10.88 | $10.87 | 309,600 | — | — |
| 1995-10-27 | $10.88 | $10.87 | 331,600 | — | — |
| 1995-10-26 | $10.63 | $10.62 | 797,000 | — | — |
| 1995-10-25 | $10.38 | $10.38 | 451,000 | — | — |
| 1995-10-24 | $10.88 | $10.87 | 459,800 | — | — |
| 1995-10-23 | $11.38 | $11.38 | 2,400 | — | — |
| 1995-10-20 | $11.25 | $11.25 | 358,400 | — | — |
| 1995-10-19 | $11.44 | $11.44 | 323,000 | — | — |
| 1995-10-18 | $11.50 | $11.50 | 13,600 | — | — |
| 1995-10-17 | $11.50 | $11.50 | 93,600 | — | — |
| 1995-10-16 | $11.25 | $11.25 | 24,600 | — | — |
| 1995-10-13 | $11.25 | $11.25 | 6,600 | — | — |
| 1995-10-12 | $11.63 | $11.63 | 65,000 | — | — |
| 1995-10-11 | $11.50 | $11.50 | 231,600 | — | — |
| 1995-10-10 | $11.38 | $11.38 | 114,600 | — | — |
| 1995-10-09 | $11.69 | $11.69 | 105,600 | — | — |
| 1995-10-06 | $12.00 | $12.00 | 95,600 | — | — |
| 1995-10-05 | $12.00 | $12.00 | 483,000 | — | — |
| 1995-10-04 | $12.94 | $12.94 | 39,000 | — | — |
| 1995-10-03 | $13.00 | $13.00 | 3,400 | — | — |
| 1995-10-02 | $12.75 | $12.75 | 26,400 | — | — |
| 1995-09-29 | $13.13 | $13.13 | 35,400 | — | — |
| 1995-09-28 | $12.75 | $12.75 | 4,200 | — | — |
| 1995-09-27 | $12.75 | $12.75 | 350,400 | — | — |
| 1995-09-26 | $13.25 | $13.25 | 90,400 | — | — |
| 1995-09-25 | $12.88 | $12.88 | 111,400 | — | — |
| 1995-09-22 | $13.06 | $13.06 | 101,400 | — | — |
| 1995-09-21 | $13.13 | $13.13 | 47,200 | — | — |
| 1995-09-20 | $13.19 | $13.19 | 173,800 | — | — |
| 1995-09-19 | $13.25 | $13.25 | 69,400 | — | — |
| 1995-09-18 | $13.25 | $13.25 | 274,200 | — | — |
| 1995-09-15 | $13.13 | $13.13 | 87,400 | — | — |
| 1995-09-14 | $13.25 | $13.25 | 16,800 | — | — |
| 1995-09-13 | $13.25 | $13.25 | 110,400 | — | — |
| 1995-09-12 | $13.06 | $13.06 | 107,200 | — | — |
| 1995-09-11 | $13.09 | $13.09 | 120,400 | — | — |
| 1995-09-08 | $13.00 | $13.00 | 66,000 | — | — |
| 1995-09-07 | $12.75 | $12.75 | 102,800 | — | — |
| 1995-09-06 | $12.69 | $12.69 | 114,200 | — | — |
| 1995-09-05 | $12.56 | $12.56 | 168,200 | — | — |
| 1995-09-01 | $12.56 | $12.56 | 153,000 | — | — |
| 1995-08-31 | $12.81 | $12.81 | 13,800 | — | — |
| 1995-08-30 | $12.63 | $12.63 | 22,400 | — | — |
| 1995-08-29 | $12.63 | $12.63 | 50,800 | — | — |
| 1995-08-28 | $12.50 | $12.50 | 43,800 | — | — |
| 1995-08-25 | $12.50 | $12.50 | 466,600 | — | — |
| 1995-08-24 | $12.38 | $12.38 | 103,600 | — | — |
| 1995-08-23 | $12.88 | $12.88 | 12,000 | — | — |
| 1995-08-22 | $13.13 | $13.13 | 125,600 | — | — |
| 1995-08-21 | $13.63 | $13.63 | 62,000 | — | — |
| 1995-08-18 | $13.25 | $13.25 | 3,000 | — | — |
| 1995-08-17 | $13.25 | $13.25 | 63,000 | — | — |
| 1995-08-16 | $13.38 | $13.38 | 19,600 | — | — |
| 1995-08-15 | $13.25 | $13.25 | 30,400 | — | — |
| 1995-08-14 | $13.38 | $13.38 | 110,400 | — | — |
| 1995-08-11 | $13.50 | $13.50 | 138,400 | — | — |
| 1995-08-10 | $13.50 | $13.50 | 97,800 | — | — |
| 1995-08-09 | $13.50 | $13.50 | 106,200 | — | — |
| 1995-08-08 | $13.75 | $13.75 | 27,600 | — | — |
| 1995-08-07 | $13.75 | $13.75 | 26,200 | — | — |
| 1995-08-04 | $13.75 | $13.75 | 67,400 | — | — |
| 1995-08-03 | $13.50 | $13.50 | 59,200 | — | — |
| 1995-08-02 | $14.13 | $14.13 | 109,400 | — | — |
| 1995-08-01 | $14.00 | $14.00 | 125,800 | — | — |
| 1995-07-31 | $14.38 | $14.38 | 229,600 | — | — |
| 1995-07-28 | $14.50 | $14.50 | 204,000 | — | — |
| 1995-07-27 | $14.13 | $14.13 | 145,000 | — | — |
| 1995-07-26 | $13.81 | $13.81 | 217,000 | — | — |
| 1995-07-25 | $14.00 | $14.00 | 72,000 | — | — |
| 1995-07-24 | $14.25 | $14.25 | 151,400 | — | — |
| 1995-07-21 | $14.25 | $14.25 | 21,800 | — | — |
| 1995-07-20 | $14.19 | $14.19 | 81,200 | — | — |
| 1995-07-19 | $13.88 | $13.88 | 190,000 | — | — |
| 1995-07-18 | $14.50 | $14.50 | 200,000 | — | — |
| 1995-07-17 | $13.88 | $13.88 | 252,200 | — | — |
| 1995-07-14 | $13.50 | $13.50 | 33,600 | — | — |
| 1995-07-13 | $13.31 | $13.31 | 103,400 | — | — |
| 1995-07-12 | $13.44 | $13.44 | 150,600 | — | — |
| 1995-07-11 | $13.25 | $13.25 | 315,400 | — | — |
| 1995-07-10 | $13.38 | $13.38 | 218,400 | — | — |
| 1995-07-07 | $13.25 | $13.25 | 295,200 | — | — |
| 1995-07-06 | $13.13 | $13.13 | 134,800 | — | — |
| 1995-07-05 | $13.00 | $13.00 | 140,400 | — | — |
| 1995-07-03 | $13.13 | $13.13 | 2,200 | — | — |
| 1995-06-30 | $12.88 | $12.88 | 59,000 | — | — |
| 1995-06-29 | $13.00 | $13.00 | 102,200 | — | — |
| 1995-06-28 | $12.63 | $12.63 | 108,800 | — | — |
| 1995-06-27 | $12.75 | $12.75 | 414,200 | — | — |
| 1995-06-26 | $12.88 | $12.88 | 47,600 | — | — |
| 1995-06-23 | $12.88 | $12.88 | 52,200 | — | — |
| 1995-06-22 | $13.00 | $13.00 | 65,400 | — | — |
| 1995-06-21 | $12.88 | $12.88 | 146,800 | — | — |
| 1995-06-20 | $13.13 | $13.13 | 188,600 | — | — |
| 1995-06-19 | $13.13 | $13.13 | 122,000 | — | — |
| 1995-06-16 | $13.00 | $13.00 | 133,800 | — | — |
| 1995-06-15 | $12.94 | $12.94 | 272,200 | — | — |
| 1995-06-14 | $12.75 | $12.75 | 85,400 | — | — |
| 1995-06-13 | $12.63 | $12.63 | 211,400 | — | — |
| 1995-06-12 | $12.44 | $12.44 | 25,200 | — | — |
| 1995-06-09 | $12.38 | $12.38 | 38,400 | — | — |
| 1995-06-08 | $12.50 | $12.50 | 42,800 | — | — |
| 1995-06-07 | $12.44 | $12.44 | 271,600 | — | — |
| 1995-06-06 | $13.00 | $13.00 | 189,600 | — | — |
| 1995-06-05 | $12.75 | $12.75 | 165,000 | — | — |
| 1995-06-02 | $12.50 | $12.50 | 128,400 | — | — |
| 1995-06-01 | $12.38 | $12.38 | 253,200 | — | — |
| 1995-05-31 | $11.50 | $11.50 | 48,800 | — | — |
| 1995-05-30 | $11.75 | $11.75 | 32,400 | — | — |
| 1995-05-26 | $11.81 | $11.81 | 97,000 | — | — |
| 1995-05-25 | $11.50 | $11.50 | 44,000 | — | — |
| 1995-05-24 | $11.50 | $11.50 | 135,800 | — | — |
| 1995-05-23 | $11.50 | $11.50 | 220,000 | — | — |
| 1995-05-22 | $11.63 | $11.63 | 54,200 | — | — |
| 1995-05-19 | $11.50 | $11.50 | 191,600 | — | — |
| 1995-05-18 | $11.63 | $11.63 | 58,400 | — | — |
| 1995-05-17 | $11.50 | $11.50 | 117,800 | — | — |
| 1995-05-16 | $11.63 | $11.63 | 100,000 | — | — |
| 1995-05-15 | $11.63 | $11.63 | 131,800 | — | — |
| 1995-05-12 | $11.13 | $11.13 | 616,800 | — | — |
| 1995-05-11 | $11.00 | $11.00 | 397,600 | — | — |
| 1995-05-10 | $11.06 | $11.06 | 552,600 | — | — |
| 1995-05-09 | $11.13 | $11.13 | 581,000 | — | — |
| 1995-05-08 | $10.94 | $10.94 | 166,000 | — | — |
| 1995-05-05 | $11.25 | $11.25 | 2,218,000 | — | — |
| 1995-05-04 | $11.44 | $11.44 | 148,600 | — | — |
| 1995-05-03 | $11.53 | $11.53 | 198,800 | — | — |
| 1995-05-02 | $12.00 | $12.00 | 217,600 | — | — |
| 1995-05-01 | $11.50 | $11.50 | 209,600 | — | — |
| 1995-04-28 | $11.13 | $11.13 | 40,000 | — | — |
| 1995-04-27 | $11.50 | $11.50 | 137,600 | — | — |
| 1995-04-26 | $11.25 | $11.25 | 420,800 | — | — |
| 1995-04-25 | $11.50 | $11.50 | 2,460,600 | — | — |
| 1995-04-24 | $12.19 | $12.19 | 1,644,800 | — | — |
| 1995-04-21 | $13.50 | $13.50 | 188,000 | — | — |
| 1995-04-20 | $13.38 | $13.38 | 163,200 | — | — |
| 1995-04-19 | $13.50 | $13.50 | 127,200 | — | — |
| 1995-04-18 | $13.38 | $13.38 | 316,400 | — | — |
| 1995-04-17 | $13.38 | $13.38 | 70,600 | — | — |
| 1995-04-13 | $13.63 | $13.63 | 110,200 | — | — |
| 1995-04-12 | $13.50 | $13.50 | 134,400 | — | — |
| 1995-04-11 | $13.56 | $13.56 | 303,400 | — | — |
| 1995-04-10 | $13.88 | $13.88 | 171,200 | — | — |
| 1995-04-07 | $14.00 | $14.00 | 531,600 | — | — |
| 1995-04-06 | $13.75 | $13.75 | 411,200 | — | — |
| 1995-04-05 | $14.88 | $14.88 | 160,200 | — | — |
| 1995-04-04 | $15.00 | $15.00 | 271,000 | — | — |
| 1995-04-03 | $15.00 | $15.00 | 163,400 | — | — |
| 1995-03-31 | $14.72 | $14.72 | 104,400 | — | — |
| 1995-03-30 | $14.50 | $14.50 | 33,400 | — | — |
| 1995-03-29 | $14.56 | $14.56 | 47,400 | — | — |
| 1995-03-28 | $14.56 | $14.56 | 76,600 | — | — |
| 1995-03-27 | $14.63 | $14.63 | 67,600 | — | — |
| 1995-03-24 | $14.38 | $14.38 | 186,800 | — | — |
| 1995-03-23 | $13.81 | $13.81 | 92,400 | — | — |
| 1995-03-22 | $13.75 | $13.75 | 134,600 | — | — |
| 1995-03-21 | $13.63 | $13.63 | 40,200 | — | — |
| 1995-03-20 | $13.75 | $13.75 | 90,600 | — | — |
| 1995-03-17 | $13.88 | $13.88 | 146,200 | — | — |
| 1995-03-16 | $13.75 | $13.75 | 233,400 | — | — |
| 1995-03-15 | $13.38 | $13.38 | 124,400 | — | — |
| 1995-03-14 | $13.38 | $13.38 | 138,200 | — | — |
| 1995-03-13 | $13.19 | $13.19 | 184,800 | — | — |
| 1995-03-10 | $13.03 | $13.03 | 185,000 | — | — |
| 1995-03-09 | $13.00 | $13.00 | 97,200 | — | — |
| 1995-03-08 | $12.88 | $12.88 | 210,800 | — | — |
| 1995-03-07 | $13.00 | $13.00 | 216,000 | — | — |
| 1995-03-06 | $13.25 | $13.25 | 151,600 | — | — |
| 1995-03-03 | $13.38 | $13.38 | 324,400 | — | — |
| 1995-03-02 | $13.25 | $13.25 | 107,000 | — | — |
| 1995-03-01 | $13.50 | $13.50 | 171,800 | — | — |
| 1995-02-28 | $13.50 | $13.50 | 108,400 | — | — |
| 1995-02-27 | $13.63 | $13.63 | 140,000 | — | — |
| 1995-02-24 | $13.81 | $13.81 | 213,800 | — | — |
| 1995-02-23 | $14.00 | $14.00 | 158,000 | — | — |
| 1995-02-22 | $13.94 | $13.94 | 29,600 | — | — |
| 1995-02-21 | $14.03 | $14.03 | 7,400 | — | — |
| 1995-02-17 | $14.38 | $14.38 | 24,400 | — | — |
| 1995-02-16 | $14.25 | $14.25 | 51,400 | — | — |
| 1995-02-15 | $14.31 | $14.31 | 146,800 | — | — |
| 1995-02-14 | $14.31 | $14.31 | 50,000 | — | — |
| 1995-02-13 | $14.25 | $14.25 | 108,600 | — | — |
| 1995-02-10 | $14.25 | $14.25 | 23,800 | — | — |
| 1995-02-09 | $14.38 | $14.38 | 14,600 | — | — |
| 1995-02-08 | $14.25 | $14.25 | 95,000 | — | — |
| 1995-02-07 | $14.25 | $14.25 | 123,600 | — | — |
| 1995-02-06 | $14.63 | $14.63 | 208,400 | — | — |
| 1995-02-03 | $14.50 | $14.50 | 165,400 | — | — |
| 1995-02-02 | $14.38 | $14.38 | 197,400 | — | — |
| 1995-02-01 | $14.13 | $14.13 | 110,400 | — | — |
| 1995-01-31 | $13.75 | $13.75 | 77,800 | — | — |
| 1995-01-30 | $13.88 | $13.88 | 350,600 | — | — |
| 1995-01-27 | $13.88 | $13.88 | 267,600 | — | — |
| 1995-01-26 | $13.06 | $13.06 | 42,200 | — | — |
| 1995-01-25 | $13.19 | $13.19 | 64,600 | — | — |
| 1995-01-24 | $13.13 | $13.13 | 336,000 | — | — |
| 1995-01-23 | $12.25 | $12.25 | 5,800 | — | — |
| 1995-01-20 | $12.50 | $12.50 | 505,400 | — | — |
| 1995-01-19 | $12.28 | $12.28 | 250,400 | — | — |
| 1995-01-18 | $12.25 | $12.25 | 35,600 | — | — |
| 1995-01-17 | $12.38 | $12.38 | 81,400 | — | — |
| 1995-01-16 | $12.25 | $12.25 | 150,400 | — | — |
| 1995-01-13 | $12.75 | $12.75 | 174,200 | — | — |
| 1995-01-12 | $12.75 | $12.75 | 93,200 | — | — |
| 1995-01-11 | $12.72 | $12.72 | 316,200 | — | — |
| 1995-01-10 | $12.88 | $12.88 | 6,200 | — | — |
| 1995-01-09 | $13.06 | $13.06 | 59,000 | — | — |
| 1995-01-06 | $12.75 | $12.75 | 310,200 | — | — |
| 1995-01-05 | $12.75 | $12.75 | 13,200 | — | — |
| 1995-01-04 | $13.00 | $13.00 | 24,600 | — | — |
| 1995-01-03 | $12.81 | $12.81 | 85,400 | — | — |