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
- 1985-07-22 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 | $12.75 | $12.95 | 43,400 | — | — |
| 1995-12-28 | $12.88 | $13.08 | 281,800 | — | — |
| 1995-12-27 | $12.88 | $13.08 | 90,400 | — | — |
| 1995-12-26 | $12.63 | $12.82 | 69,800 | — | — |
| 1995-12-22 | $12.31 | $12.50 | 218,800 | — | — |
| 1995-12-21 | $12.13 | $12.31 | 66,000 | — | — |
| 1995-12-20 | $12.00 | $12.19 | 50,600 | — | — |
| 1995-12-19 | $11.81 | $12.00 | 45,200 | — | — |
| 1995-12-18 | $11.81 | $12.00 | 17,400 | — | — |
| 1995-12-15 | $11.94 | $12.12 | 263,600 | — | — |
| 1995-12-14 | $12.44 | $12.63 | 19,000 | — | — |
| 1995-12-13 | $12.31 | $12.50 | 12,000 | — | — |
| 1995-12-12 | $12.38 | $12.55 | 96,800 | — | — |
| 1995-12-11 | $12.38 | $12.55 | 49,800 | — | — |
| 1995-12-08 | $12.31 | $12.49 | 47,600 | — | — |
| 1995-12-07 | $12.38 | $12.55 | 28,600 | — | — |
| 1995-12-06 | $12.19 | $12.36 | 28,800 | — | — |
| 1995-12-05 | $11.88 | $12.05 | 40,400 | — | — |
| 1995-12-04 | $12.00 | $12.17 | 72,000 | — | — |
| 1995-12-01 | $12.06 | $12.24 | 18,400 | — | — |
| 1995-11-30 | $12.06 | $12.24 | 100,200 | — | — |
| 1995-11-29 | $12.00 | $12.17 | 60,000 | — | — |
| 1995-11-28 | $11.94 | $12.11 | 66,800 | — | — |
| 1995-11-27 | $11.44 | $11.60 | 27,400 | — | — |
| 1995-11-24 | $11.38 | $11.54 | 400 | — | — |
| 1995-11-22 | $11.31 | $11.48 | 25,000 | — | — |
| 1995-11-21 | $11.38 | $11.54 | 33,600 | — | — |
| 1995-11-20 | $11.44 | $11.60 | 8,600 | — | — |
| 1995-11-17 | $11.50 | $11.67 | 51,800 | — | — |
| 1995-11-16 | $11.63 | $11.79 | 15,400 | — | — |
| 1995-11-15 | $11.63 | $11.79 | 3,800 | — | — |
| 1995-11-14 | $11.75 | $11.92 | 49,600 | — | — |
| 1995-11-13 | $11.63 | $11.79 | 9,000 | — | — |
| 1995-11-10 | $11.50 | $11.67 | 16,400 | — | — |
| 1995-11-09 | $11.63 | $11.79 | 15,600 | — | — |
| 1995-11-08 | $11.50 | $11.67 | 45,000 | — | — |
| 1995-11-07 | $11.38 | $11.54 | 11,800 | — | — |
| 1995-11-06 | $11.38 | $11.54 | 11,800 | — | — |
| 1995-11-03 | $11.19 | $11.35 | 10,600 | — | — |
| 1995-11-02 | $10.75 | $10.90 | 1,600 | — | — |
| 1995-11-01 | $10.81 | $10.97 | 7,000 | — | — |
| 1995-10-31 | $10.88 | $11.03 | 55,400 | — | — |
| 1995-10-30 | $11.13 | $11.29 | 24,400 | — | — |
| 1995-10-27 | $11.13 | $11.29 | 2,800 | — | — |
| 1995-10-26 | $10.94 | $11.09 | 59,200 | — | — |
| 1995-10-25 | $11.31 | $11.48 | 12,400 | — | — |
| 1995-10-24 | $11.19 | $11.35 | 32,800 | — | — |
| 1995-10-23 | $11.00 | $11.16 | 3,400 | — | — |
| 1995-10-20 | $11.00 | $11.16 | 5,600 | — | — |
| 1995-10-19 | $10.88 | $11.03 | 20,000 | — | — |
| 1995-10-18 | $11.00 | $11.16 | 5,400 | — | — |
| 1995-10-17 | $10.81 | $10.97 | 40,200 | — | — |
| 1995-10-16 | $10.88 | $11.03 | 26,200 | — | — |
| 1995-10-13 | $10.88 | $11.03 | 21,600 | — | — |
| 1995-10-12 | $10.88 | $11.03 | 33,800 | — | — |
| 1995-10-11 | $11.06 | $11.22 | 28,800 | — | — |
| 1995-10-10 | $11.06 | $11.22 | 15,800 | — | — |
| 1995-10-09 | $11.19 | $11.35 | 6,800 | — | — |
| 1995-10-06 | $11.25 | $11.41 | 22,800 | — | — |
| 1995-10-05 | $11.38 | $11.54 | 84,200 | — | — |
| 1995-10-04 | $11.38 | $11.54 | 23,000 | — | — |
| 1995-10-03 | $11.25 | $11.41 | 43,600 | — | — |
| 1995-10-02 | $11.00 | $11.16 | 114,000 | — | — |
| 1995-09-29 | $10.94 | $11.09 | 47,600 | — | — |
| 1995-09-28 | $10.94 | $11.09 | 273,200 | — | — |
| 1995-09-27 | $10.94 | $11.09 | 52,200 | — | — |
| 1995-09-26 | $11.44 | $11.60 | 29,000 | — | — |
| 1995-09-25 | $11.44 | $11.60 | 26,800 | — | — |
| 1995-09-22 | $10.94 | $11.09 | 21,200 | — | — |
| 1995-09-21 | $11.13 | $11.29 | 20,600 | — | — |
| 1995-09-20 | $11.00 | $11.16 | 28,600 | — | — |
| 1995-09-19 | $11.25 | $11.41 | 28,400 | — | — |
| 1995-09-18 | $11.69 | $11.86 | 11,000 | — | — |
| 1995-09-15 | $11.63 | $11.79 | 14,800 | — | — |
| 1995-09-14 | $11.63 | $11.79 | 10,400 | — | — |
| 1995-09-13 | $11.69 | $11.86 | 63,400 | — | — |
| 1995-09-12 | $11.75 | $11.90 | 155,600 | — | — |
| 1995-09-11 | $11.88 | $12.03 | 76,000 | — | — |
| 1995-09-08 | $11.75 | $11.90 | 28,800 | — | — |
| 1995-09-07 | $11.81 | $11.97 | 183,000 | — | — |
| 1995-09-06 | $11.38 | $11.52 | 74,400 | — | — |
| 1995-09-05 | $11.31 | $11.46 | 116,200 | — | — |
| 1995-09-01 | $11.25 | $11.40 | 64,400 | — | — |
| 1995-08-31 | $10.56 | $10.70 | 24,400 | — | — |
| 1995-08-30 | $10.44 | $10.57 | 2,400 | — | — |
| 1995-08-29 | $10.31 | $10.45 | 7,000 | — | — |
| 1995-08-28 | $10.38 | $10.51 | 14,200 | — | — |
| 1995-08-25 | $10.25 | $10.38 | 6,000 | — | — |
| 1995-08-24 | $10.13 | $10.26 | 63,000 | — | — |
| 1995-08-23 | $10.13 | $10.26 | 29,000 | — | — |
| 1995-08-22 | $10.44 | $10.57 | 56,200 | — | — |
| 1995-08-21 | $10.56 | $10.70 | 11,800 | — | — |
| 1995-08-18 | $10.19 | $10.32 | 7,800 | — | — |
| 1995-08-17 | $10.13 | $10.26 | 11,000 | — | — |
| 1995-08-16 | $9.81 | $9.94 | 124,000 | — | — |
| 1995-08-15 | $9.81 | $9.94 | 2,800 | — | — |
| 1995-08-14 | $9.81 | $9.94 | 55,200 | — | — |
| 1995-08-11 | $9.88 | $10.00 | 79,600 | — | — |
| 1995-08-10 | $9.81 | $9.94 | 52,000 | — | — |
| 1995-08-09 | $9.56 | $9.69 | 21,200 | — | — |
| 1995-08-08 | $9.81 | $9.94 | 33,800 | — | — |
| 1995-08-07 | $10.00 | $10.13 | 54,400 | — | — |
| 1995-08-04 | $9.94 | $10.07 | 48,200 | — | — |
| 1995-08-03 | $9.88 | $10.00 | 10,600 | — | — |
| 1995-08-02 | $10.00 | $10.13 | 276,000 | — | — |
| 1995-08-01 | $9.94 | $10.07 | 52,600 | — | — |
| 1995-07-31 | $9.81 | $9.94 | 13,800 | — | — |
| 1995-07-28 | $9.63 | $9.75 | 169,600 | — | — |
| 1995-07-27 | $9.50 | $9.62 | 471,600 | — | — |
| 1995-07-26 | $9.25 | $9.37 | 979,600 | — | — |
| 1995-07-25 | $9.31 | $9.43 | 272,400 | — | — |
| 1995-07-24 | $9.69 | $9.81 | 65,000 | — | — |
| 1995-07-21 | $9.94 | $10.07 | 103,600 | — | — |
| 1995-07-20 | $9.81 | $9.94 | 50,800 | — | — |
| 1995-07-19 | $10.00 | $10.13 | 5,800 | — | — |
| 1995-07-18 | $10.19 | $10.32 | 13,400 | — | — |
| 1995-07-17 | $10.25 | $10.38 | 15,000 | — | — |
| 1995-07-14 | $10.38 | $10.51 | 62,000 | — | — |
| 1995-07-13 | $10.50 | $10.64 | 27,000 | — | — |
| 1995-07-12 | $10.75 | $10.89 | 105,000 | — | — |
| 1995-07-11 | $10.94 | $11.08 | 1,200 | — | — |
| 1995-07-10 | $10.81 | $10.95 | 12,800 | — | — |
| 1995-07-07 | $10.69 | $10.83 | 69,200 | — | — |
| 1995-07-06 | $10.75 | $10.89 | 87,200 | — | — |
| 1995-07-05 | $10.81 | $10.95 | 70,000 | — | — |
| 1995-07-03 | $10.56 | $10.70 | 8,400 | — | — |
| 1995-06-30 | $10.75 | $10.89 | 69,600 | — | — |
| 1995-06-29 | $10.50 | $10.64 | 123,800 | — | — |
| 1995-06-28 | $10.50 | $10.64 | 67,000 | — | — |
| 1995-06-27 | $10.50 | $10.64 | 232,200 | — | — |
| 1995-06-26 | $10.50 | $10.64 | 27,600 | — | — |
| 1995-06-23 | $10.63 | $10.76 | 28,600 | — | — |
| 1995-06-22 | $10.69 | $10.83 | 6,800 | — | — |
| 1995-06-21 | $10.88 | $11.02 | 28,600 | — | — |
| 1995-06-20 | $11.19 | $11.33 | 32,200 | — | — |
| 1995-06-19 | $11.50 | $11.65 | 236,600 | — | — |
| 1995-06-16 | $11.63 | $11.78 | 12,000 | — | — |
| 1995-06-15 | $11.38 | $11.52 | 102,000 | — | — |
| 1995-06-14 | $11.31 | $11.46 | 54,000 | — | — |
| 1995-06-13 | $11.19 | $11.33 | 72,800 | — | — |
| 1995-06-12 | $11.19 | $11.32 | 77,200 | — | — |
| 1995-06-09 | $11.19 | $11.32 | 5,200 | — | — |
| 1995-06-08 | $11.25 | $11.38 | 87,400 | — | — |
| 1995-06-07 | $11.25 | $11.38 | 26,600 | — | — |
| 1995-06-06 | $11.00 | $11.13 | 10,800 | — | — |
| 1995-06-05 | $10.88 | $11.00 | 96,400 | — | — |
| 1995-06-02 | $10.63 | $10.75 | 20,200 | — | — |
| 1995-06-01 | $10.88 | $11.00 | 3,400 | — | — |
| 1995-05-31 | $10.75 | $10.88 | 33,800 | — | — |
| 1995-05-30 | $10.75 | $10.88 | 185,000 | — | — |
| 1995-05-26 | $10.81 | $10.94 | 4,400 | — | — |
| 1995-05-25 | $10.81 | $10.94 | 17,200 | — | — |
| 1995-05-24 | $10.94 | $11.07 | 105,400 | — | — |
| 1995-05-23 | $10.63 | $10.75 | 53,800 | — | — |
| 1995-05-22 | $10.50 | $10.62 | 100,000 | — | — |
| 1995-05-19 | $10.44 | $10.56 | 43,600 | — | — |
| 1995-05-18 | $10.63 | $10.75 | 259,400 | — | — |
| 1995-05-17 | $10.31 | $10.43 | 3,000 | — | — |
| 1995-05-16 | $10.25 | $10.37 | 47,200 | — | — |
| 1995-05-15 | $10.38 | $10.50 | 92,000 | — | — |
| 1995-05-12 | $10.13 | $10.24 | 210,800 | — | — |
| 1995-05-11 | $10.06 | $10.18 | 28,400 | — | — |
| 1995-05-10 | $10.19 | $10.31 | 41,600 | — | — |
| 1995-05-09 | $10.31 | $10.43 | 306,400 | — | — |
| 1995-05-08 | $10.19 | $10.31 | 73,600 | — | — |
| 1995-05-05 | $10.38 | $10.50 | 229,000 | — | — |
| 1995-05-04 | $10.38 | $10.50 | 23,400 | — | — |
| 1995-05-03 | $10.50 | $10.62 | 57,000 | — | — |
| 1995-05-02 | $10.44 | $10.56 | 134,200 | — | — |
| 1995-05-01 | $10.56 | $10.69 | 210,800 | — | — |
| 1995-04-28 | $10.38 | $10.50 | 17,400 | — | — |
| 1995-04-27 | $10.50 | $10.62 | 23,800 | — | — |
| 1995-04-26 | $10.50 | $10.62 | 199,600 | — | — |
| 1995-04-25 | $10.44 | $10.56 | 76,800 | — | — |
| 1995-04-24 | $10.38 | $10.50 | 45,200 | — | — |
| 1995-04-21 | $10.50 | $10.62 | 99,400 | — | — |
| 1995-04-20 | $10.56 | $10.69 | 222,600 | — | — |
| 1995-04-19 | $10.50 | $10.62 | 20,600 | — | — |
| 1995-04-18 | $10.69 | $10.81 | 274,400 | — | — |
| 1995-04-17 | $10.75 | $10.88 | 10,000 | — | — |
| 1995-04-13 | $10.75 | $10.88 | 134,600 | — | — |
| 1995-04-12 | $11.25 | $11.38 | 60,200 | — | — |
| 1995-04-11 | $11.19 | $11.32 | 74,400 | — | — |
| 1995-04-10 | $10.88 | $11.00 | 72,000 | — | — |
| 1995-04-07 | $10.88 | $11.00 | 95,600 | — | — |
| 1995-04-06 | $10.81 | $10.94 | 19,400 | — | — |
| 1995-04-05 | $10.81 | $10.94 | 72,400 | — | — |
| 1995-04-04 | $10.69 | $10.81 | 11,400 | — | — |
| 1995-04-03 | $10.63 | $10.75 | 10,200 | — | — |
| 1995-03-31 | $10.50 | $10.62 | 82,400 | — | — |
| 1995-03-30 | $10.69 | $10.81 | 57,200 | — | — |
| 1995-03-29 | $10.44 | $10.56 | 53,200 | — | — |
| 1995-03-28 | $10.19 | $10.31 | 11,800 | — | — |
| 1995-03-27 | $10.19 | $10.31 | 27,400 | — | — |
| 1995-03-24 | $9.94 | $10.05 | 65,600 | — | — |
| 1995-03-23 | $9.81 | $9.93 | 35,600 | — | — |
| 1995-03-22 | $9.75 | $9.86 | 36,000 | — | — |
| 1995-03-21 | $9.81 | $9.93 | 14,200 | — | — |
| 1995-03-20 | $10.00 | $10.12 | 41,800 | — | — |
| 1995-03-17 | $10.31 | $10.43 | 15,800 | — | — |
| 1995-03-16 | $10.25 | $10.37 | 50,800 | — | — |
| 1995-03-15 | $10.00 | $10.12 | 64,600 | — | — |
| 1995-03-14 | $10.00 | $10.12 | 166,600 | — | — |
| 1995-03-13 | $9.56 | $9.67 | 1,600 | — | — |
| 1995-03-10 | $9.50 | $9.61 | 8,600 | — | — |
| 1995-03-09 | $9.56 | $9.67 | 217,800 | — | — |
| 1995-03-08 | $9.56 | $9.66 | 262,400 | — | — |
| 1995-03-07 | $9.28 | $9.38 | 31,200 | — | — |
| 1995-03-06 | $9.25 | $9.34 | 609,400 | — | — |
| 1995-03-03 | $9.13 | $9.22 | 7,800 | — | — |
| 1995-03-02 | $9.19 | $9.28 | 177,000 | — | — |
| 1995-03-01 | $9.13 | $9.22 | 160,200 | — | — |
| 1995-02-28 | $9.00 | $9.09 | 47,000 | — | — |
| 1995-02-27 | $9.00 | $9.09 | 1,800 | — | — |
| 1995-02-24 | $9.00 | $9.09 | 22,600 | — | — |
| 1995-02-23 | $9.13 | $9.22 | 12,000 | — | — |
| 1995-02-22 | $9.06 | $9.15 | 48,000 | — | — |
| 1995-02-21 | $9.19 | $9.28 | 341,800 | — | — |
| 1995-02-17 | $9.25 | $9.34 | 478,200 | — | — |
| 1995-02-16 | $9.19 | $9.28 | 97,600 | — | — |
| 1995-02-15 | $9.63 | $9.72 | 9,800 | — | — |
| 1995-02-14 | $9.75 | $9.85 | 58,000 | — | — |
| 1995-02-13 | $9.31 | $9.41 | 2,600 | — | — |
| 1995-02-10 | $9.31 | $9.41 | 3,000 | — | — |
| 1995-02-09 | $9.31 | $9.41 | 14,200 | — | — |
| 1995-02-08 | $9.25 | $9.34 | 132,000 | — | — |
| 1995-02-07 | $9.19 | $9.28 | 39,800 | — | — |
| 1995-02-06 | $9.00 | $9.09 | 165,800 | — | — |
| 1995-02-03 | $8.63 | $8.71 | 60,800 | — | — |
| 1995-02-02 | $8.50 | $8.59 | 5,400 | — | — |
| 1995-02-01 | $8.63 | $8.71 | 115,200 | — | — |
| 1995-01-31 | $8.50 | $8.59 | 30,400 | — | — |
| 1995-01-30 | $8.44 | $8.52 | 72,000 | — | — |
| 1995-01-27 | $8.44 | $8.52 | 98,200 | — | — |
| 1995-01-26 | $8.56 | $8.65 | 45,400 | — | — |
| 1995-01-25 | $8.56 | $8.65 | 120,600 | — | — |
| 1995-01-24 | $8.50 | $8.59 | 59,600 | — | — |
| 1995-01-23 | $8.69 | $8.78 | 94,200 | — | — |
| 1995-01-20 | $8.63 | $8.71 | 120,800 | — | — |
| 1995-01-19 | $8.63 | $8.71 | 2,800 | — | — |
| 1995-01-18 | $8.69 | $8.78 | 344,800 | — | — |
| 1995-01-17 | $8.69 | $8.78 | 33,000 | — | — |
| 1995-01-16 | $8.69 | $8.78 | 17,200 | — | — |
| 1995-01-13 | $8.75 | $8.84 | 56,000 | — | — |
| 1995-01-12 | $8.94 | $9.03 | 9,600 | — | — |
| 1995-01-11 | $9.00 | $9.09 | 50,600 | — | — |
| 1995-01-10 | $8.81 | $8.90 | 0 | — | — |
| 1995-01-09 | $8.81 | $8.90 | 3,800 | — | — |
| 1995-01-06 | $9.00 | $9.09 | 62,000 | — | — |
| 1995-01-05 | $9.00 | $9.09 | 17,800 | — | — |
| 1995-01-04 | $8.94 | $9.03 | 7,200 | — | — |
| 1995-01-03 | $8.81 | $8.90 | 16,600 | — | — |