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
- 1992-03-31 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 | $11.33 | $11.33 | 76,050 | — | — |
| 1995-12-28 | $11.08 | $11.08 | 243,300 | — | — |
| 1995-12-27 | $10.54 | $10.54 | 327,750 | — | — |
| 1995-12-26 | $9.58 | $9.58 | 75,750 | — | — |
| 1995-12-22 | $9.83 | $9.83 | 99,600 | — | — |
| 1995-12-21 | $9.50 | $9.50 | 32,700 | — | — |
| 1995-12-20 | $9.33 | $9.33 | 19,650 | — | — |
| 1995-12-19 | $9.75 | $9.75 | 85,650 | — | — |
| 1995-12-18 | $9.50 | $9.50 | 24,450 | — | — |
| 1995-12-15 | $9.58 | $9.58 | 148,050 | — | — |
| 1995-12-14 | $9.50 | $9.50 | 136,500 | — | — |
| 1995-12-13 | $9.42 | $9.42 | 10,800 | — | — |
| 1995-12-12 | $9.58 | $9.58 | 564,750 | — | — |
| 1995-12-11 | $9.75 | $9.75 | 106,650 | — | — |
| 1995-12-08 | $9.75 | $9.75 | 591,150 | — | — |
| 1995-12-07 | $9.75 | $9.75 | 524,100 | — | — |
| 1995-12-06 | $9.50 | $9.50 | 305,850 | — | — |
| 1995-12-05 | $9.00 | $9.00 | 571,200 | — | — |
| 1995-12-04 | $8.00 | $8.00 | 131,250 | — | — |
| 1995-12-01 | $7.92 | $7.92 | 42,600 | — | — |
| 1995-11-30 | $7.75 | $7.75 | 31,950 | — | — |
| 1995-11-29 | $8.17 | $8.17 | 19,350 | — | — |
| 1995-11-28 | $8.17 | $8.17 | 62,550 | — | — |
| 1995-11-27 | $8.08 | $8.08 | 82,800 | — | — |
| 1995-11-24 | $8.08 | $8.08 | 47,700 | — | — |
| 1995-11-22 | $7.83 | $7.83 | 24,150 | — | — |
| 1995-11-21 | $7.67 | $7.67 | 4,200 | — | — |
| 1995-11-20 | $7.75 | $7.75 | 48,900 | — | — |
| 1995-11-17 | $7.67 | $7.67 | 49,350 | — | — |
| 1995-11-16 | $7.67 | $7.67 | 62,250 | — | — |
| 1995-11-15 | $7.71 | $7.71 | 18,000 | — | — |
| 1995-11-14 | $7.88 | $7.88 | 41,850 | — | — |
| 1995-11-13 | $7.96 | $7.96 | 22,050 | — | — |
| 1995-11-10 | $7.92 | $7.92 | 52,350 | — | — |
| 1995-11-09 | $8.00 | $8.00 | 33,750 | — | — |
| 1995-11-08 | $8.04 | $8.04 | 97,350 | — | — |
| 1995-11-07 | $8.17 | $8.17 | 56,400 | — | — |
| 1995-11-06 | $8.25 | $8.25 | 11,250 | — | — |
| 1995-11-03 | $8.25 | $8.25 | 19,500 | — | — |
| 1995-11-02 | $8.25 | $8.25 | 26,100 | — | — |
| 1995-11-01 | $8.58 | $8.58 | 2,250 | — | — |
| 1995-10-31 | $8.50 | $8.50 | 120,000 | — | — |
| 1995-10-30 | $8.17 | $8.17 | 43,800 | — | — |
| 1995-10-27 | $8.17 | $8.17 | 69,450 | — | — |
| 1995-10-26 | $7.50 | $7.50 | 52,950 | — | — |
| 1995-10-25 | $7.33 | $7.33 | 22,950 | — | — |
| 1995-10-24 | $7.67 | $7.67 | 19,500 | — | — |
| 1995-10-23 | $7.92 | $7.92 | 181,350 | — | — |
| 1995-10-20 | $7.83 | $7.83 | 136,500 | — | — |
| 1995-10-19 | $7.67 | $7.67 | 49,650 | — | — |
| 1995-10-18 | $7.83 | $7.83 | 38,100 | — | — |
| 1995-10-17 | $8.00 | $8.00 | 118,050 | — | — |
| 1995-10-16 | $8.00 | $8.00 | 36,900 | — | — |
| 1995-10-13 | $8.33 | $8.33 | 73,500 | — | — |
| 1995-10-12 | $7.83 | $7.83 | 77,100 | — | — |
| 1995-10-11 | $7.50 | $7.50 | 58,950 | — | — |
| 1995-10-10 | $7.17 | $7.17 | 57,900 | — | — |
| 1995-10-09 | $7.58 | $7.58 | 53,400 | — | — |
| 1995-10-06 | $8.17 | $8.17 | 25,050 | — | — |
| 1995-10-05 | $8.04 | $8.04 | 73,950 | — | — |
| 1995-10-04 | $8.17 | $8.17 | 54,000 | — | — |
| 1995-10-03 | $8.83 | $8.83 | 47,250 | — | — |
| 1995-10-02 | $8.75 | $8.75 | 38,100 | — | — |
| 1995-09-29 | $9.00 | $9.00 | 51,300 | — | — |
| 1995-09-28 | $8.75 | $8.75 | 24,000 | — | — |
| 1995-09-27 | $8.83 | $8.83 | 38,250 | — | — |
| 1995-09-26 | $8.75 | $8.75 | 18,000 | — | — |
| 1995-09-25 | $8.75 | $8.75 | 108,300 | — | — |
| 1995-09-22 | $8.75 | $8.75 | 85,650 | — | — |
| 1995-09-21 | $9.17 | $9.17 | 64,650 | — | — |
| 1995-09-20 | $9.17 | $9.17 | 15,000 | — | — |
| 1995-09-19 | $8.92 | $8.92 | 12,300 | — | — |
| 1995-09-18 | $8.83 | $8.83 | 28,950 | — | — |
| 1995-09-15 | $9.00 | $9.00 | 476,400 | — | — |
| 1995-09-14 | $9.42 | $9.42 | 56,700 | — | — |
| 1995-09-13 | $9.33 | $9.33 | 133,200 | — | — |
| 1995-09-12 | $9.50 | $9.50 | 71,400 | — | — |
| 1995-09-11 | $9.42 | $9.42 | 104,550 | — | — |
| 1995-09-08 | $9.33 | $9.33 | 4,050 | — | — |
| 1995-09-07 | $9.42 | $9.42 | 55,350 | — | — |
| 1995-09-06 | $9.33 | $9.33 | 14,400 | — | — |
| 1995-09-05 | $9.25 | $9.25 | 17,850 | — | — |
| 1995-09-01 | $9.25 | $9.25 | 19,500 | — | — |
| 1995-08-31 | $9.33 | $9.33 | 124,200 | — | — |
| 1995-08-30 | $9.33 | $9.33 | 108,450 | — | — |
| 1995-08-29 | $9.33 | $9.33 | 126,750 | — | — |
| 1995-08-28 | $9.42 | $9.42 | 478,500 | — | — |
| 1995-08-25 | $9.75 | $9.75 | 376,050 | — | — |
| 1995-08-24 | $9.29 | $9.29 | 172,800 | — | — |
| 1995-08-23 | $9.33 | $9.33 | 262,800 | — | — |
| 1995-08-22 | $8.92 | $8.92 | 58,950 | — | — |
| 1995-08-21 | $8.67 | $8.67 | 138,300 | — | — |
| 1995-08-18 | $9.00 | $9.00 | 1,678,800 | — | — |
| 1995-08-17 | $9.50 | $9.50 | 173,850 | — | — |
| 1995-08-16 | $10.25 | $10.25 | 205,500 | — | — |
| 1995-08-15 | $10.50 | $10.50 | 143,550 | — | — |
| 1995-08-14 | $10.83 | $10.83 | 51,450 | — | — |
| 1995-08-11 | $10.67 | $10.67 | 142,950 | — | — |
| 1995-08-10 | $11.00 | $11.00 | 100,650 | — | — |
| 1995-08-09 | $11.00 | $11.00 | 192,900 | — | — |
| 1995-08-08 | $11.00 | $11.00 | 232,500 | — | — |
| 1995-08-07 | $10.99 | $10.99 | 215,400 | — | — |
| 1995-08-04 | $11.00 | $11.00 | 80,250 | — | — |
| 1995-08-03 | $10.67 | $10.67 | 138,450 | — | — |
| 1995-08-02 | $10.67 | $10.67 | 178,950 | — | — |
| 1995-08-01 | $10.83 | $10.83 | 144,600 | — | — |
| 1995-07-31 | $10.92 | $10.92 | 340,350 | — | — |
| 1995-07-28 | $10.33 | $10.33 | 39,600 | — | — |
| 1995-07-27 | $10.50 | $10.50 | 108,150 | — | — |
| 1995-07-26 | $10.25 | $10.25 | 100,500 | — | — |
| 1995-07-25 | $10.32 | $10.32 | 132,750 | — | — |
| 1995-07-24 | $10.08 | $10.08 | 161,250 | — | — |
| 1995-07-21 | $10.17 | $10.17 | 123,150 | — | — |
| 1995-07-20 | $9.92 | $9.92 | 138,000 | — | — |
| 1995-07-19 | $9.92 | $9.92 | 56,850 | — | — |
| 1995-07-18 | $10.00 | $10.00 | 50,550 | — | — |
| 1995-07-17 | $9.92 | $9.92 | 199,800 | — | — |
| 1995-07-14 | $9.83 | $9.83 | 154,500 | — | — |
| 1995-07-13 | $9.58 | $9.58 | 88,050 | — | — |
| 1995-07-12 | $9.50 | $9.50 | 61,950 | — | — |
| 1995-07-11 | $9.42 | $9.42 | 163,950 | — | — |
| 1995-07-10 | $9.67 | $9.67 | 171,600 | — | — |
| 1995-07-07 | $9.58 | $9.58 | 182,550 | — | — |
| 1995-07-06 | $9.58 | $9.58 | 231,300 | — | — |
| 1995-07-05 | $9.42 | $9.42 | 203,250 | — | — |
| 1995-07-03 | $9.25 | $9.25 | 1,800 | — | — |
| 1995-06-30 | $9.42 | $9.42 | 201,450 | — | — |
| 1995-06-29 | $9.50 | $9.50 | 1,482,750 | — | — |
| 1995-06-28 | $8.50 | $8.50 | 24,750 | — | — |
| 1995-06-27 | $8.75 | $8.75 | 257,850 | — | — |
| 1995-06-26 | $8.67 | $8.67 | 36,600 | — | — |
| 1995-06-23 | $9.00 | $9.00 | 76,650 | — | — |
| 1995-06-22 | $9.17 | $9.17 | 12,750 | — | — |
| 1995-06-21 | $8.83 | $8.83 | 135,900 | — | — |
| 1995-06-20 | $9.00 | $9.00 | 53,850 | — | — |
| 1995-06-19 | $9.33 | $9.33 | 22,200 | — | — |
| 1995-06-16 | $9.17 | $9.17 | 50,100 | — | — |
| 1995-06-15 | $9.33 | $9.33 | 34,650 | — | — |
| 1995-06-14 | $9.33 | $9.33 | 13,050 | — | — |
| 1995-06-13 | $9.83 | $9.83 | 29,400 | — | — |
| 1995-06-12 | $9.83 | $9.83 | 46,050 | — | — |
| 1995-06-09 | $9.50 | $9.50 | 42,900 | — | — |
| 1995-06-08 | $9.17 | $9.17 | 26,550 | — | — |
| 1995-06-07 | $8.83 | $8.83 | 42,300 | — | — |
| 1995-06-06 | $8.83 | $8.83 | 31,500 | — | — |
| 1995-06-05 | $9.17 | $9.17 | 24,450 | — | — |
| 1995-06-02 | $9.17 | $9.17 | 36,300 | — | — |
| 1995-06-01 | $8.83 | $8.83 | 99,300 | — | — |
| 1995-05-31 | $9.33 | $9.33 | 60,750 | — | — |
| 1995-05-30 | $9.33 | $9.33 | 59,100 | — | — |
| 1995-05-26 | $9.50 | $9.50 | 24,000 | — | — |
| 1995-05-25 | $9.00 | $9.00 | 113,250 | — | — |
| 1995-05-24 | $9.50 | $9.50 | 30,000 | — | — |
| 1995-05-23 | $9.17 | $9.17 | 48,750 | — | — |
| 1995-05-22 | $9.33 | $9.33 | 29,400 | — | — |
| 1995-05-19 | $9.67 | $9.67 | 41,700 | — | — |
| 1995-05-18 | $10.00 | $10.00 | 90,150 | — | — |
| 1995-05-17 | $10.00 | $10.00 | 68,550 | — | — |
| 1995-05-16 | $10.00 | $10.00 | 80,850 | — | — |
| 1995-05-15 | $10.00 | $10.00 | 88,050 | — | — |
| 1995-05-12 | $10.33 | $10.33 | 96,450 | — | — |
| 1995-05-11 | $10.83 | $10.83 | 36,450 | — | — |
| 1995-05-10 | $10.50 | $10.50 | 26,100 | — | — |
| 1995-05-09 | $10.50 | $10.50 | 52,050 | — | — |
| 1995-05-08 | $10.50 | $10.50 | 18,750 | — | — |
| 1995-05-05 | $10.83 | $10.83 | 19,050 | — | — |
| 1995-05-04 | $10.50 | $10.50 | 19,050 | — | — |
| 1995-05-03 | $10.83 | $10.83 | 33,450 | — | — |
| 1995-05-02 | $10.67 | $10.67 | 26,250 | — | — |
| 1995-05-01 | $10.33 | $10.33 | 30,300 | — | — |
| 1995-04-28 | $10.67 | $10.67 | 19,050 | — | — |
| 1995-04-27 | $10.67 | $10.67 | 26,850 | — | — |
| 1995-04-26 | $11.00 | $11.00 | 42,900 | — | — |
| 1995-04-25 | $11.17 | $11.17 | 48,900 | — | — |
| 1995-04-24 | $11.17 | $11.17 | 50,550 | — | — |
| 1995-04-21 | $11.17 | $11.17 | 23,100 | — | — |
| 1995-04-20 | $11.00 | $11.00 | 50,250 | — | — |
| 1995-04-19 | $10.67 | $10.67 | 44,850 | — | — |
| 1995-04-18 | $11.00 | $11.00 | 72,150 | — | — |
| 1995-04-17 | $11.00 | $11.00 | 106,650 | — | — |
| 1995-04-13 | $10.67 | $10.67 | 56,700 | — | — |
| 1995-04-12 | $10.67 | $10.67 | 23,850 | — | — |
| 1995-04-11 | $10.83 | $10.83 | 151,800 | — | — |
| 1995-04-10 | $10.83 | $10.83 | 94,500 | — | — |
| 1995-04-07 | $11.25 | $11.25 | 318,150 | — | — |
| 1995-04-06 | $11.33 | $11.33 | 312,450 | — | — |
| 1995-04-05 | $11.00 | $11.00 | 251,550 | — | — |
| 1995-04-04 | $10.50 | $10.50 | 49,800 | — | — |
| 1995-04-03 | $10.33 | $10.33 | 32,550 | — | — |
| 1995-03-31 | $10.33 | $10.33 | 32,700 | — | — |
| 1995-03-30 | $10.17 | $10.17 | 21,750 | — | — |
| 1995-03-29 | $10.17 | $10.17 | 40,350 | — | — |
| 1995-03-28 | $10.00 | $10.00 | 33,750 | — | — |
| 1995-03-27 | $10.33 | $10.33 | 57,000 | — | — |
| 1995-03-24 | $9.67 | $9.67 | 53,100 | — | — |
| 1995-03-23 | $9.67 | $9.67 | 14,700 | — | — |
| 1995-03-22 | $10.00 | $10.00 | 66,900 | — | — |
| 1995-03-21 | $9.83 | $9.83 | 12,150 | — | — |
| 1995-03-20 | $9.83 | $9.83 | 44,550 | — | — |
| 1995-03-17 | $9.83 | $9.83 | 51,600 | — | — |
| 1995-03-16 | $10.17 | $10.17 | 36,750 | — | — |
| 1995-03-15 | $10.00 | $10.00 | 50,850 | — | — |
| 1995-03-14 | $10.33 | $10.33 | 30,000 | — | — |
| 1995-03-13 | $10.00 | $10.00 | 19,350 | — | — |
| 1995-03-10 | $10.00 | $10.00 | 31,800 | — | — |
| 1995-03-09 | $9.83 | $9.83 | 24,600 | — | — |
| 1995-03-08 | $10.33 | $10.33 | 88,950 | — | — |
| 1995-03-07 | $10.33 | $10.33 | 73,650 | — | — |
| 1995-03-06 | $10.00 | $10.00 | 33,150 | — | — |
| 1995-03-03 | $10.33 | $10.33 | 49,500 | — | — |
| 1995-03-02 | $10.00 | $10.00 | 41,400 | — | — |
| 1995-03-01 | $10.00 | $10.00 | 46,950 | — | — |
| 1995-02-28 | $9.83 | $9.83 | 29,550 | — | — |
| 1995-02-27 | $9.50 | $9.50 | 53,850 | — | — |
| 1995-02-24 | $9.83 | $9.83 | 21,900 | — | — |
| 1995-02-23 | $10.17 | $10.17 | 42,450 | — | — |
| 1995-02-22 | $10.33 | $10.33 | 31,350 | — | — |
| 1995-02-21 | $10.33 | $10.33 | 33,450 | — | — |
| 1995-02-17 | $9.83 | $9.83 | 27,600 | — | — |
| 1995-02-16 | $10.17 | $10.17 | 82,200 | — | — |
| 1995-02-15 | $10.17 | $10.17 | 117,900 | — | — |
| 1995-02-14 | $10.83 | $10.83 | 115,050 | — | — |
| 1995-02-13 | $10.92 | $10.92 | 29,400 | — | — |
| 1995-02-10 | $10.83 | $10.83 | 67,650 | — | — |
| 1995-02-09 | $10.67 | $10.67 | 94,650 | — | — |
| 1995-02-08 | $10.83 | $10.83 | 221,400 | — | — |
| 1995-02-07 | $10.50 | $10.50 | 71,550 | — | — |
| 1995-02-06 | $10.50 | $10.50 | 47,250 | — | — |
| 1995-02-03 | $10.67 | $10.67 | 190,500 | — | — |
| 1995-02-02 | $10.50 | $10.50 | 70,050 | — | — |
| 1995-02-01 | $10.67 | $10.67 | 95,550 | — | — |
| 1995-01-31 | $10.17 | $10.17 | 36,000 | — | — |
| 1995-01-30 | $10.33 | $10.33 | 31,650 | — | — |
| 1995-01-27 | $10.33 | $10.33 | 92,850 | — | — |
| 1995-01-26 | $10.33 | $10.33 | 49,950 | — | — |
| 1995-01-25 | $10.50 | $10.50 | 78,600 | — | — |
| 1995-01-24 | $10.17 | $10.17 | 13,800 | — | — |
| 1995-01-23 | $9.50 | $9.50 | 33,000 | — | — |
| 1995-01-20 | $10.33 | $10.33 | 23,100 | — | — |
| 1995-01-19 | $10.17 | $10.17 | 43,500 | — | — |
| 1995-01-18 | $10.25 | $10.25 | 130,200 | — | — |
| 1995-01-17 | $10.67 | $10.67 | 64,050 | — | — |
| 1995-01-16 | $10.67 | $10.67 | 37,350 | — | — |
| 1995-01-13 | $10.67 | $10.67 | 99,900 | — | — |
| 1995-01-12 | $10.50 | $10.50 | 57,150 | — | — |
| 1995-01-11 | $10.50 | $10.50 | 124,350 | — | — |
| 1995-01-10 | $10.67 | $10.67 | 75,600 | — | — |
| 1995-01-09 | $10.50 | $10.50 | 112,350 | — | — |
| 1995-01-06 | $10.83 | $10.83 | 77,250 | — | — |
| 1995-01-05 | $10.50 | $10.50 | 135,750 | — | — |
| 1995-01-04 | $10.50 | $10.50 | 149,400 | — | — |
| 1995-01-03 | $10.00 | $10.00 | 59,850 | — | — |