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
- 1989-06-02 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 | $12.07 | $12.26 | 22,613 | — | — |
| 1995-12-28 | $12.33 | $12.53 | 33,413 | — | — |
| 1995-12-27 | $12.33 | $12.53 | 20,588 | — | — |
| 1995-12-26 | $12.41 | $12.60 | 10,463 | — | — |
| 1995-12-22 | $12.56 | $12.75 | 13,500 | — | — |
| 1995-12-21 | $12.67 | $12.86 | 17,550 | — | — |
| 1995-12-20 | $12.67 | $12.86 | 59,063 | — | — |
| 1995-12-19 | $12.56 | $12.75 | 130,613 | — | — |
| 1995-12-18 | $12.63 | $12.83 | 34,088 | — | — |
| 1995-12-15 | $12.74 | $12.94 | 80,325 | — | — |
| 1995-12-14 | $12.74 | $12.94 | 24,300 | — | — |
| 1995-12-13 | $12.59 | $12.79 | 11,138 | — | — |
| 1995-12-12 | $12.44 | $12.64 | 37,800 | — | — |
| 1995-12-11 | $12.44 | $12.64 | 72,900 | — | — |
| 1995-12-08 | $12.33 | $12.53 | 49,950 | — | — |
| 1995-12-07 | $12.07 | $12.26 | 56,700 | — | — |
| 1995-12-06 | $12.19 | $12.38 | 38,475 | — | — |
| 1995-12-05 | $12.11 | $12.30 | 85,725 | — | — |
| 1995-12-04 | $12.04 | $12.23 | 44,888 | — | — |
| 1995-12-01 | $12.19 | $12.38 | 76,613 | — | — |
| 1995-11-30 | $12.19 | $12.38 | 121,500 | — | — |
| 1995-11-29 | $12.04 | $12.23 | 38,813 | — | — |
| 1995-11-28 | $11.85 | $12.04 | 37,800 | — | — |
| 1995-11-27 | $11.78 | $11.96 | 82,688 | — | — |
| 1995-11-24 | $11.56 | $11.74 | 6,075 | — | — |
| 1995-11-22 | $11.56 | $11.74 | 50,625 | — | — |
| 1995-11-21 | $11.67 | $11.85 | 25,988 | — | — |
| 1995-11-20 | $11.74 | $11.92 | 40,838 | — | — |
| 1995-11-17 | $11.67 | $11.85 | 73,238 | — | — |
| 1995-11-16 | $11.56 | $11.74 | 21,938 | — | — |
| 1995-11-15 | $11.52 | $11.70 | 11,813 | — | — |
| 1995-11-14 | $11.48 | $11.66 | 8,438 | — | — |
| 1995-11-13 | $11.41 | $11.59 | 9,450 | — | — |
| 1995-11-10 | $11.44 | $11.62 | 11,475 | — | — |
| 1995-11-09 | $11.41 | $11.59 | 41,513 | — | — |
| 1995-11-08 | $11.26 | $11.44 | 153,225 | — | — |
| 1995-11-07 | $11.11 | $11.28 | 13,163 | — | — |
| 1995-11-06 | $11.15 | $11.32 | 20,250 | — | — |
| 1995-11-03 | $11.04 | $11.21 | 28,688 | — | — |
| 1995-11-02 | $11.04 | $11.21 | 13,500 | — | — |
| 1995-11-01 | $11.11 | $11.28 | 53,663 | — | — |
| 1995-10-31 | $11.19 | $11.36 | 172,463 | — | — |
| 1995-10-30 | $10.96 | $11.13 | 87,750 | — | — |
| 1995-10-27 | $10.96 | $11.13 | 35,100 | — | — |
| 1995-10-26 | $11.15 | $11.32 | 103,275 | — | — |
| 1995-10-25 | $11.07 | $11.25 | 14,850 | — | — |
| 1995-10-24 | $11.19 | $11.36 | 12,825 | — | — |
| 1995-10-23 | $11.33 | $11.51 | 32,738 | — | — |
| 1995-10-20 | $11.41 | $11.59 | 30,713 | — | — |
| 1995-10-19 | $11.30 | $11.47 | 21,263 | — | — |
| 1995-10-18 | $11.37 | $11.55 | 49,613 | — | — |
| 1995-10-17 | $11.41 | $11.59 | 179,550 | — | — |
| 1995-10-16 | $11.48 | $11.66 | 144,113 | — | — |
| 1995-10-13 | $11.26 | $11.44 | 36,450 | — | — |
| 1995-10-12 | $11.26 | $11.44 | 29,363 | — | — |
| 1995-10-11 | $11.11 | $11.24 | 32,063 | — | — |
| 1995-10-10 | $11.30 | $11.43 | 184,613 | — | — |
| 1995-10-09 | $11.30 | $11.43 | 134,325 | — | — |
| 1995-10-06 | $11.37 | $11.50 | 59,400 | — | — |
| 1995-10-05 | $11.33 | $11.47 | 200,138 | — | — |
| 1995-10-04 | $11.11 | $11.24 | 39,488 | — | — |
| 1995-10-03 | $11.00 | $11.13 | 246,713 | — | — |
| 1995-10-02 | $10.89 | $11.02 | 136,013 | — | — |
| 1995-09-29 | $10.59 | $10.72 | 307,125 | — | — |
| 1995-09-28 | $11.26 | $11.39 | 100,575 | — | — |
| 1995-09-27 | $11.63 | $11.77 | 175,500 | — | — |
| 1995-09-26 | $11.81 | $11.95 | 19,913 | — | — |
| 1995-09-25 | $11.89 | $12.03 | 40,838 | — | — |
| 1995-09-22 | $12.04 | $12.18 | 46,913 | — | — |
| 1995-09-21 | $12.04 | $12.18 | 97,875 | — | — |
| 1995-09-20 | $12.04 | $12.18 | 69,525 | — | — |
| 1995-09-19 | $12.04 | $12.18 | 165,038 | — | — |
| 1995-09-18 | $11.85 | $11.99 | 231,863 | — | — |
| 1995-09-15 | $11.74 | $11.88 | 19,238 | — | — |
| 1995-09-14 | $11.74 | $11.88 | 38,813 | — | — |
| 1995-09-13 | $11.93 | $12.07 | 8,100 | — | — |
| 1995-09-12 | $11.93 | $12.07 | 49,950 | — | — |
| 1995-09-11 | $11.85 | $11.99 | 51,638 | — | — |
| 1995-09-08 | $11.89 | $12.03 | 73,238 | — | — |
| 1995-09-07 | $11.96 | $12.10 | 9,788 | — | — |
| 1995-09-06 | $12.00 | $12.14 | 232,200 | — | — |
| 1995-09-05 | $11.89 | $12.03 | 5,738 | — | — |
| 1995-09-01 | $11.93 | $12.07 | 41,850 | — | — |
| 1995-08-31 | $11.93 | $12.07 | 9,450 | — | — |
| 1995-08-30 | $12.04 | $12.18 | 59,400 | — | — |
| 1995-08-29 | $12.15 | $12.29 | 76,613 | — | — |
| 1995-08-28 | $12.19 | $12.33 | 17,550 | — | — |
| 1995-08-25 | $12.33 | $12.48 | 41,850 | — | — |
| 1995-08-24 | $12.15 | $12.29 | 64,800 | — | — |
| 1995-08-23 | $12.04 | $12.18 | 36,450 | — | — |
| 1995-08-22 | $12.00 | $12.14 | 21,938 | — | — |
| 1995-08-21 | $12.22 | $12.37 | 83,363 | — | — |
| 1995-08-18 | $12.26 | $12.40 | 11,138 | — | — |
| 1995-08-17 | $12.26 | $12.40 | 34,088 | — | — |
| 1995-08-16 | $12.22 | $12.37 | 35,100 | — | — |
| 1995-08-15 | $12.33 | $12.48 | 43,200 | — | — |
| 1995-08-14 | $12.44 | $12.59 | 9,450 | — | — |
| 1995-08-11 | $12.44 | $12.59 | 23,963 | — | — |
| 1995-08-10 | $12.44 | $12.59 | 51,638 | — | — |
| 1995-08-09 | $12.44 | $12.59 | 77,963 | — | — |
| 1995-08-08 | $12.26 | $12.40 | 19,913 | — | — |
| 1995-08-07 | $12.41 | $12.55 | 41,850 | — | — |
| 1995-08-04 | $12.44 | $12.59 | 166,050 | — | — |
| 1995-08-03 | $12.56 | $12.70 | 41,513 | — | — |
| 1995-08-02 | $12.81 | $12.97 | 41,175 | — | — |
| 1995-08-01 | $13.04 | $13.19 | 405,338 | — | — |
| 1995-07-31 | $13.00 | $13.15 | 153,225 | — | — |
| 1995-07-28 | $12.59 | $12.74 | 67,838 | — | — |
| 1995-07-27 | $12.33 | $12.48 | 38,138 | — | — |
| 1995-07-26 | $11.96 | $12.10 | 17,550 | — | — |
| 1995-07-25 | $12.07 | $12.22 | 21,938 | — | — |
| 1995-07-24 | $11.96 | $12.10 | 34,088 | — | — |
| 1995-07-21 | $11.74 | $11.88 | 38,475 | — | — |
| 1995-07-20 | $11.89 | $12.03 | 104,963 | — | — |
| 1995-07-19 | $11.30 | $11.43 | 36,788 | — | — |
| 1995-07-18 | $11.26 | $11.39 | 54,675 | — | — |
| 1995-07-17 | $11.33 | $11.47 | 82,350 | — | — |
| 1995-07-14 | $11.26 | $11.39 | 22,275 | — | — |
| 1995-07-13 | $11.37 | $11.50 | 56,700 | — | — |
| 1995-07-12 | $11.41 | $11.50 | 87,075 | — | — |
| 1995-07-11 | $11.11 | $11.20 | 86,738 | — | — |
| 1995-07-10 | $10.74 | $10.83 | 149,850 | — | — |
| 1995-07-07 | $10.70 | $10.79 | 64,125 | — | — |
| 1995-07-06 | $10.30 | $10.38 | 49,950 | — | — |
| 1995-07-05 | $10.00 | $10.08 | 200,138 | — | — |
| 1995-07-03 | $10.00 | $10.08 | 9,450 | — | — |
| 1995-06-30 | $9.93 | $10.01 | 14,850 | — | — |
| 1995-06-29 | $9.96 | $10.04 | 30,375 | — | — |
| 1995-06-28 | $9.78 | $9.86 | 26,325 | — | — |
| 1995-06-27 | $9.85 | $9.93 | 27,338 | — | — |
| 1995-06-26 | $9.81 | $9.89 | 37,125 | — | — |
| 1995-06-23 | $9.85 | $9.93 | 94,838 | — | — |
| 1995-06-22 | $9.74 | $9.82 | 109,688 | — | — |
| 1995-06-21 | $9.37 | $9.45 | 39,150 | — | — |
| 1995-06-20 | $9.63 | $9.71 | 7,763 | — | — |
| 1995-06-19 | $9.70 | $9.78 | 35,100 | — | — |
| 1995-06-16 | $9.56 | $9.63 | 61,763 | — | — |
| 1995-06-15 | $9.48 | $9.56 | 22,613 | — | — |
| 1995-06-14 | $9.52 | $9.60 | 23,288 | — | — |
| 1995-06-13 | $9.52 | $9.60 | 25,313 | — | — |
| 1995-06-12 | $9.56 | $9.63 | 28,013 | — | — |
| 1995-06-09 | $9.56 | $9.63 | 10,463 | — | — |
| 1995-06-08 | $9.56 | $9.63 | 76,950 | — | — |
| 1995-06-07 | $9.63 | $9.71 | 12,488 | — | — |
| 1995-06-06 | $9.67 | $9.75 | 46,913 | — | — |
| 1995-06-05 | $9.96 | $10.04 | 12,150 | — | — |
| 1995-06-02 | $10.07 | $10.16 | 46,913 | — | — |
| 1995-06-01 | $9.93 | $10.01 | 67,500 | — | — |
| 1995-05-31 | $10.07 | $10.16 | 102,263 | — | — |
| 1995-05-30 | $10.07 | $10.16 | 84,375 | — | — |
| 1995-05-26 | $10.07 | $10.16 | 56,700 | — | — |
| 1995-05-25 | $10.30 | $10.38 | 22,275 | — | — |
| 1995-05-24 | $10.11 | $10.19 | 62,775 | — | — |
| 1995-05-23 | $10.15 | $10.23 | 46,913 | — | — |
| 1995-05-22 | $10.11 | $10.19 | 36,113 | — | — |
| 1995-05-19 | $9.96 | $10.04 | 65,138 | — | — |
| 1995-05-18 | $9.89 | $9.97 | 30,375 | — | — |
| 1995-05-17 | $9.81 | $9.89 | 58,388 | — | — |
| 1995-05-16 | $9.67 | $9.75 | 53,663 | — | — |
| 1995-05-15 | $9.96 | $10.04 | 33,075 | — | — |
| 1995-05-12 | $10.00 | $10.08 | 85,388 | — | — |
| 1995-05-11 | $10.00 | $10.08 | 80,663 | — | — |
| 1995-05-10 | $10.07 | $10.16 | 73,238 | — | — |
| 1995-05-09 | $10.15 | $10.23 | 10,125 | — | — |
| 1995-05-08 | $10.19 | $10.27 | 60,413 | — | — |
| 1995-05-05 | $9.96 | $10.04 | 54,338 | — | — |
| 1995-05-04 | $9.85 | $9.93 | 42,188 | — | — |
| 1995-05-03 | $9.93 | $10.01 | 43,538 | — | — |
| 1995-05-02 | $9.89 | $9.97 | 30,038 | — | — |
| 1995-05-01 | $10.07 | $10.16 | 208,238 | — | — |
| 1995-04-28 | $9.89 | $9.97 | 25,650 | — | — |
| 1995-04-27 | $9.59 | $9.67 | 17,888 | — | — |
| 1995-04-26 | $9.52 | $9.60 | 64,800 | — | — |
| 1995-04-25 | $9.26 | $9.33 | 84,713 | — | — |
| 1995-04-24 | $8.93 | $9.00 | 72,225 | — | — |
| 1995-04-21 | $8.85 | $8.92 | 22,613 | — | — |
| 1995-04-20 | $8.81 | $8.89 | 227,138 | — | — |
| 1995-04-19 | $8.85 | $8.92 | 225,788 | — | — |
| 1995-04-18 | $8.96 | $9.04 | 285,525 | — | — |
| 1995-04-17 | $9.07 | $9.15 | 105,975 | — | — |
| 1995-04-13 | $8.89 | $8.96 | 100,575 | — | — |
| 1995-04-12 | $8.59 | $8.66 | 11,475 | — | — |
| 1995-04-11 | $8.52 | $8.59 | 6,750 | — | — |
| 1995-04-10 | $8.52 | $8.59 | 11,813 | — | — |
| 1995-04-07 | $8.74 | $8.77 | 336,825 | — | — |
| 1995-04-06 | $8.96 | $8.99 | 12,150 | — | — |
| 1995-04-05 | $8.96 | $8.99 | 7,425 | — | — |
| 1995-04-04 | $8.96 | $8.99 | 19,913 | — | — |
| 1995-04-03 | $8.96 | $8.99 | 9,788 | — | — |
| 1995-03-31 | $8.85 | $8.88 | 40,163 | — | — |
| 1995-03-30 | $8.93 | $8.96 | 12,150 | — | — |
| 1995-03-29 | $8.89 | $8.92 | 16,875 | — | — |
| 1995-03-28 | $8.89 | $8.92 | 11,813 | — | — |
| 1995-03-27 | $8.78 | $8.81 | 7,088 | — | — |
| 1995-03-24 | $8.63 | $8.66 | 28,350 | — | — |
| 1995-03-23 | $8.63 | $8.66 | 33,750 | — | — |
| 1995-03-22 | $8.63 | $8.66 | 25,650 | — | — |
| 1995-03-21 | $8.78 | $8.81 | 22,950 | — | — |
| 1995-03-20 | $8.96 | $8.99 | 15,188 | — | — |
| 1995-03-17 | $8.89 | $8.92 | 40,163 | — | — |
| 1995-03-16 | $8.96 | $8.99 | 41,850 | — | — |
| 1995-03-15 | $9.00 | $9.03 | 7,425 | — | — |
| 1995-03-14 | $9.04 | $9.07 | 20,588 | — | — |
| 1995-03-13 | $8.81 | $8.84 | 20,925 | — | — |
| 1995-03-10 | $9.07 | $9.10 | 37,800 | — | — |
| 1995-03-09 | $9.04 | $9.07 | 59,063 | — | — |
| 1995-03-08 | $9.00 | $9.03 | 32,400 | — | — |
| 1995-03-07 | $8.96 | $8.99 | 31,388 | — | — |
| 1995-03-06 | $8.74 | $8.77 | 38,138 | — | — |
| 1995-03-03 | $8.67 | $8.70 | 9,788 | — | — |
| 1995-03-02 | $8.56 | $8.58 | 47,925 | — | — |
| 1995-03-01 | $8.59 | $8.62 | 15,525 | — | — |
| 1995-02-28 | $8.59 | $8.62 | 22,950 | — | — |
| 1995-02-27 | $8.56 | $8.58 | 116,100 | — | — |
| 1995-02-24 | $8.52 | $8.55 | 35,775 | — | — |
| 1995-02-23 | $8.52 | $8.55 | 10,125 | — | — |
| 1995-02-22 | $8.52 | $8.55 | 16,200 | — | — |
| 1995-02-21 | $8.52 | $8.55 | 22,950 | — | — |
| 1995-02-17 | $8.56 | $8.58 | 50,288 | — | — |
| 1995-02-16 | $8.48 | $8.51 | 33,750 | — | — |
| 1995-02-15 | $8.59 | $8.62 | 54,675 | — | — |
| 1995-02-14 | $8.44 | $8.47 | 44,550 | — | — |
| 1995-02-13 | $8.48 | $8.51 | 28,350 | — | — |
| 1995-02-10 | $8.63 | $8.66 | 46,575 | — | — |
| 1995-02-09 | $8.44 | $8.47 | 156,263 | — | — |
| 1995-02-08 | $8.41 | $8.44 | 36,450 | — | — |
| 1995-02-07 | $8.44 | $8.47 | 10,463 | — | — |
| 1995-02-06 | $8.41 | $8.44 | 40,838 | — | — |
| 1995-02-03 | $8.30 | $8.32 | 28,350 | — | — |
| 1995-02-02 | $8.30 | $8.32 | 15,863 | — | — |
| 1995-02-01 | $8.37 | $8.40 | 122,850 | — | — |
| 1995-01-31 | $8.35 | $8.37 | 113,400 | — | — |
| 1995-01-30 | $8.44 | $8.47 | 53,156 | — | — |
| 1995-01-27 | $8.54 | $8.57 | 17,719 | — | — |
| 1995-01-26 | $8.49 | $8.52 | 156,938 | — | — |
| 1995-01-25 | $8.49 | $8.52 | 41,513 | — | — |
| 1995-01-24 | $8.59 | $8.62 | 26,831 | — | — |
| 1995-01-23 | $8.57 | $8.60 | 10,631 | — | — |
| 1995-01-20 | $8.64 | $8.67 | 38,981 | — | — |
| 1995-01-19 | $8.64 | $8.67 | 52,650 | — | — |
| 1995-01-18 | $8.69 | $8.72 | 45,056 | — | — |
| 1995-01-17 | $8.47 | $8.50 | 51,638 | — | — |
| 1995-01-16 | $8.49 | $8.52 | 380,700 | — | — |
| 1995-01-13 | $8.49 | $8.52 | 37,463 | — | — |
| 1995-01-12 | $8.40 | $8.42 | 101,250 | — | — |
| 1995-01-11 | $8.37 | $8.40 | 17,213 | — | — |
| 1995-01-10 | $8.30 | $8.32 | 110,869 | — | — |
| 1995-01-09 | $8.22 | $8.22 | 25,313 | — | — |
| 1995-01-06 | $8.30 | $8.30 | 37,463 | — | — |
| 1995-01-05 | $8.22 | $8.22 | 26,831 | — | — |
| 1995-01-04 | $8.35 | $8.35 | 18,731 | — | — |
| 1995-01-03 | $8.35 | $8.35 | 121,500 | — | — |