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
- 1987-09-22 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 | $11.13 | $14.81 | 104,400 | — | — |
| 1995-12-28 | $11.63 | $15.47 | 53,200 | — | — |
| 1995-12-27 | $11.88 | $15.81 | 38,800 | — | — |
| 1995-12-26 | $11.75 | $15.64 | 39,900 | — | — |
| 1995-12-22 | $11.50 | $15.31 | 1,600 | — | — |
| 1995-12-21 | $11.75 | $15.64 | 8,800 | — | — |
| 1995-12-20 | $11.75 | $15.64 | 6,700 | — | — |
| 1995-12-19 | $11.50 | $15.31 | 13,300 | — | — |
| 1995-12-18 | $11.63 | $15.47 | 8,000 | — | — |
| 1995-12-15 | $11.50 | $15.31 | 12,000 | — | — |
| 1995-12-14 | $11.63 | $15.47 | 20,100 | — | — |
| 1995-12-13 | $11.63 | $15.47 | 21,000 | — | — |
| 1995-12-12 | $11.50 | $15.31 | 11,500 | — | — |
| 1995-12-11 | $11.50 | $15.31 | 32,900 | — | — |
| 1995-12-08 | $11.50 | $15.31 | 45,100 | — | — |
| 1995-12-07 | $11.13 | $14.81 | 56,400 | — | — |
| 1995-12-06 | $11.13 | $14.81 | 18,800 | — | — |
| 1995-12-05 | $11.00 | $14.64 | 62,200 | — | — |
| 1995-12-04 | $10.63 | $14.14 | 6,700 | — | — |
| 1995-12-01 | $10.63 | $14.14 | 10,400 | — | — |
| 1995-11-30 | $10.75 | $14.31 | 10,200 | — | — |
| 1995-11-29 | $10.75 | $14.31 | 207,100 | — | — |
| 1995-11-28 | $10.63 | $14.14 | 101,700 | — | — |
| 1995-11-27 | $10.38 | $13.81 | 319,500 | — | — |
| 1995-11-24 | $10.00 | $13.31 | 13,300 | — | — |
| 1995-11-22 | $10.13 | $13.48 | 6,100 | — | — |
| 1995-11-21 | $10.00 | $13.31 | 7,300 | — | — |
| 1995-11-20 | $10.25 | $13.64 | 6,900 | — | — |
| 1995-11-17 | $10.13 | $13.48 | 3,200 | — | — |
| 1995-11-16 | $10.00 | $13.31 | 9,700 | — | — |
| 1995-11-15 | $9.88 | $13.14 | 2,700 | — | — |
| 1995-11-14 | $9.88 | $13.14 | 4,200 | — | — |
| 1995-11-13 | $10.13 | $13.48 | 10,300 | — | — |
| 1995-11-10 | $10.00 | $13.31 | 12,700 | — | — |
| 1995-11-09 | $10.13 | $13.48 | 5,600 | — | — |
| 1995-11-08 | $10.13 | $13.48 | 6,600 | — | — |
| 1995-11-07 | $10.00 | $13.31 | 17,200 | — | — |
| 1995-11-06 | $10.13 | $13.48 | 8,100 | — | — |
| 1995-11-03 | $9.75 | $12.98 | 8,100 | — | — |
| 1995-11-02 | $10.13 | $13.48 | 13,200 | — | — |
| 1995-11-01 | $10.00 | $13.31 | 4,600 | — | — |
| 1995-10-31 | $10.13 | $13.48 | 3,400 | — | — |
| 1995-10-30 | $10.13 | $13.48 | 2,700 | — | — |
| 1995-10-27 | $9.75 | $12.98 | 12,600 | — | — |
| 1995-10-26 | $9.75 | $12.98 | 35,600 | — | — |
| 1995-10-25 | $10.00 | $13.31 | 33,500 | — | — |
| 1995-10-24 | $10.25 | $13.64 | 2,800 | — | — |
| 1995-10-23 | $10.50 | $13.98 | 2,900 | — | — |
| 1995-10-20 | $10.25 | $13.64 | 12,400 | — | — |
| 1995-10-19 | $10.63 | $14.14 | 2,500 | — | — |
| 1995-10-18 | $10.25 | $13.64 | 2,700 | — | — |
| 1995-10-17 | $10.38 | $13.81 | 17,600 | — | — |
| 1995-10-16 | $10.13 | $13.48 | 1,900 | — | — |
| 1995-10-13 | $10.13 | $13.48 | 18,300 | — | — |
| 1995-10-12 | $10.13 | $13.48 | 21,200 | — | — |
| 1995-10-11 | $9.88 | $13.14 | 40,400 | — | — |
| 1995-10-10 | $9.63 | $12.81 | 41,100 | — | — |
| 1995-10-09 | $9.63 | $12.81 | 24,400 | — | — |
| 1995-10-06 | $9.75 | $12.98 | 35,400 | — | — |
| 1995-10-05 | $10.00 | $13.31 | 39,900 | — | — |
| 1995-10-04 | $10.13 | $13.48 | 3,200 | — | — |
| 1995-10-03 | $10.13 | $13.26 | 7,100 | — | — |
| 1995-10-02 | $10.06 | $13.17 | 30,700 | — | — |
| 1995-09-29 | $10.00 | $13.09 | 16,000 | — | — |
| 1995-09-28 | $10.13 | $13.26 | 16,300 | — | — |
| 1995-09-27 | $10.25 | $13.42 | 13,000 | — | — |
| 1995-09-26 | $10.63 | $13.91 | 7,400 | — | — |
| 1995-09-25 | $10.38 | $13.58 | 15,600 | — | — |
| 1995-09-22 | $10.63 | $13.91 | 13,900 | — | — |
| 1995-09-21 | $10.75 | $14.07 | 20,400 | — | — |
| 1995-09-20 | $10.38 | $13.58 | 9,100 | — | — |
| 1995-09-19 | $10.38 | $13.58 | 4,600 | — | — |
| 1995-09-18 | $10.63 | $13.91 | 11,200 | — | — |
| 1995-09-15 | $10.38 | $13.58 | 3,300 | — | — |
| 1995-09-14 | $10.63 | $13.91 | 7,600 | — | — |
| 1995-09-13 | $10.38 | $13.58 | 4,800 | — | — |
| 1995-09-12 | $10.38 | $13.58 | 4,700 | — | — |
| 1995-09-11 | $10.75 | $14.07 | 12,100 | — | — |
| 1995-09-08 | $10.50 | $13.75 | 7,600 | — | — |
| 1995-09-07 | $10.63 | $13.91 | 5,800 | — | — |
| 1995-09-06 | $10.75 | $14.07 | 1,400 | — | — |
| 1995-09-05 | $10.75 | $14.07 | 2,400 | — | — |
| 1995-09-01 | $10.75 | $14.07 | 15,200 | — | — |
| 1995-08-31 | $10.38 | $13.58 | 12,800 | — | — |
| 1995-08-30 | $10.38 | $13.58 | 5,400 | — | — |
| 1995-08-29 | $10.63 | $13.91 | 6,100 | — | — |
| 1995-08-28 | $10.38 | $13.58 | 35,000 | — | — |
| 1995-08-25 | $10.38 | $13.58 | 5,000 | — | — |
| 1995-08-24 | $10.88 | $14.24 | 1,200 | — | — |
| 1995-08-23 | $10.38 | $13.58 | 21,300 | — | — |
| 1995-08-22 | $10.88 | $14.24 | 2,900 | — | — |
| 1995-08-21 | $10.88 | $14.24 | 10,600 | — | — |
| 1995-08-18 | $10.50 | $13.75 | 18,400 | — | — |
| 1995-08-17 | $10.88 | $14.24 | 2,800 | — | — |
| 1995-08-16 | $10.75 | $14.07 | 4,700 | — | — |
| 1995-08-15 | $10.63 | $13.91 | 3,200 | — | — |
| 1995-08-14 | $10.75 | $14.07 | 3,300 | — | — |
| 1995-08-11 | $10.88 | $14.24 | 9,500 | — | — |
| 1995-08-10 | $10.88 | $14.24 | 8,100 | — | — |
| 1995-08-09 | $10.88 | $14.24 | 9,900 | — | — |
| 1995-08-08 | $10.50 | $13.75 | 7,300 | — | — |
| 1995-08-07 | $10.13 | $13.26 | 15,800 | — | — |
| 1995-08-04 | $10.25 | $13.42 | 18,600 | — | — |
| 1995-08-03 | $10.25 | $13.42 | 12,900 | — | — |
| 1995-08-02 | $10.63 | $13.91 | 5,000 | — | — |
| 1995-08-01 | $10.50 | $13.75 | 4,300 | — | — |
| 1995-07-31 | $10.63 | $13.91 | 20,600 | — | — |
| 1995-07-28 | $10.50 | $13.75 | 11,300 | — | — |
| 1995-07-27 | $10.75 | $14.07 | 20,700 | — | — |
| 1995-07-26 | $10.75 | $14.07 | 75,500 | — | — |
| 1995-07-25 | $11.00 | $14.40 | 31,000 | — | — |
| 1995-07-24 | $11.00 | $14.40 | 14,000 | — | — |
| 1995-07-21 | $11.00 | $14.40 | 15,100 | — | — |
| 1995-07-20 | $10.88 | $14.24 | 18,700 | — | — |
| 1995-07-19 | $10.38 | $13.58 | 68,000 | — | — |
| 1995-07-18 | $10.63 | $13.91 | 17,700 | — | — |
| 1995-07-17 | $10.88 | $14.24 | 10,000 | — | — |
| 1995-07-14 | $11.00 | $14.40 | 39,400 | — | — |
| 1995-07-13 | $10.88 | $14.24 | 13,300 | — | — |
| 1995-07-12 | $11.00 | $14.40 | 16,800 | — | — |
| 1995-07-11 | $10.88 | $14.24 | 27,600 | — | — |
| 1995-07-10 | $10.75 | $14.07 | 11,600 | — | — |
| 1995-07-07 | $10.50 | $13.75 | 57,700 | — | — |
| 1995-07-06 | $10.75 | $14.07 | 52,300 | — | — |
| 1995-07-05 | $10.56 | $13.83 | 32,100 | — | — |
| 1995-07-03 | $10.75 | $14.07 | 5,700 | — | — |
| 1995-06-30 | $10.75 | $14.07 | 11,300 | — | — |
| 1995-06-29 | $10.50 | $13.75 | 16,400 | — | — |
| 1995-06-28 | $10.50 | $13.75 | 43,600 | — | — |
| 1995-06-27 | $10.75 | $13.86 | 91,600 | — | — |
| 1995-06-26 | $11.00 | $14.18 | 32,800 | — | — |
| 1995-06-23 | $10.88 | $14.02 | 37,000 | — | — |
| 1995-06-22 | $11.00 | $14.18 | 92,500 | — | — |
| 1995-06-21 | $10.75 | $13.86 | 67,400 | — | — |
| 1995-06-20 | $10.63 | $13.70 | 82,100 | — | — |
| 1995-06-19 | $10.25 | $13.21 | 102,400 | — | — |
| 1995-06-16 | $10.13 | $13.05 | 38,000 | — | — |
| 1995-06-15 | $10.00 | $12.89 | 73,400 | — | — |
| 1995-06-14 | $9.88 | $12.73 | 79,700 | — | — |
| 1995-06-13 | $9.75 | $12.57 | 71,000 | — | — |
| 1995-06-12 | $9.50 | $12.25 | 91,200 | — | — |
| 1995-06-09 | $9.50 | $12.25 | 61,800 | — | — |
| 1995-06-08 | $9.50 | $12.25 | 56,500 | — | — |
| 1995-06-07 | $9.13 | $11.76 | 1,600 | — | — |
| 1995-06-06 | $9.13 | $11.76 | 21,200 | — | — |
| 1995-06-05 | $9.00 | $11.60 | 8,200 | — | — |
| 1995-06-02 | $8.88 | $11.44 | 14,200 | — | — |
| 1995-06-01 | $9.13 | $11.76 | 40,400 | — | — |
| 1995-05-31 | $9.38 | $12.09 | 30,000 | — | — |
| 1995-05-30 | $9.13 | $11.76 | 11,300 | — | — |
| 1995-05-26 | $9.38 | $12.09 | 10,100 | — | — |
| 1995-05-25 | $9.38 | $12.09 | 29,000 | — | — |
| 1995-05-24 | $9.38 | $12.09 | 34,600 | — | — |
| 1995-05-23 | $9.13 | $11.76 | 42,900 | — | — |
| 1995-05-22 | $8.94 | $11.52 | 27,200 | — | — |
| 1995-05-19 | $9.00 | $11.60 | 50,500 | — | — |
| 1995-05-18 | $9.00 | $11.60 | 66,200 | — | — |
| 1995-05-17 | $8.88 | $11.44 | 34,200 | — | — |
| 1995-05-16 | $9.00 | $11.60 | 57,900 | — | — |
| 1995-05-15 | $9.00 | $11.60 | 17,200 | — | — |
| 1995-05-12 | $9.00 | $11.60 | 26,000 | — | — |
| 1995-05-11 | $9.00 | $11.60 | 57,500 | — | — |
| 1995-05-10 | $8.88 | $11.44 | 54,200 | — | — |
| 1995-05-09 | $9.25 | $11.93 | 48,300 | — | — |
| 1995-05-08 | $9.38 | $12.09 | 171,000 | — | — |
| 1995-05-05 | $10.75 | $13.86 | 3,400 | — | — |
| 1995-05-04 | $10.50 | $13.54 | 12,200 | — | — |
| 1995-05-03 | $10.75 | $13.86 | 9,200 | — | — |
| 1995-05-02 | $10.75 | $13.86 | 900 | — | — |
| 1995-05-01 | $10.75 | $13.86 | 2,500 | — | — |
| 1995-04-28 | $10.50 | $13.54 | 2,900 | — | — |
| 1995-04-27 | $10.38 | $13.38 | 16,100 | — | — |
| 1995-04-26 | $10.50 | $13.54 | 9,300 | — | — |
| 1995-04-25 | $10.63 | $13.70 | 3,700 | — | — |
| 1995-04-24 | $10.63 | $13.70 | 7,600 | — | — |
| 1995-04-21 | $10.63 | $13.70 | 34,300 | — | — |
| 1995-04-20 | $10.13 | $13.05 | 2,500 | — | — |
| 1995-04-19 | $10.13 | $13.05 | 3,200 | — | — |
| 1995-04-18 | $10.13 | $13.05 | 6,200 | — | — |
| 1995-04-17 | $10.13 | $13.05 | 2,500 | — | — |
| 1995-04-13 | $10.13 | $13.05 | 2,900 | — | — |
| 1995-04-12 | $10.50 | $13.54 | 32,600 | — | — |
| 1995-04-11 | $11.00 | $14.18 | 10,200 | — | — |
| 1995-04-10 | $10.75 | $13.86 | 7,200 | — | — |
| 1995-04-07 | $10.38 | $13.38 | 7,000 | — | — |
| 1995-04-06 | $10.50 | $13.54 | 14,500 | — | — |
| 1995-04-05 | $10.50 | $13.54 | 22,700 | — | — |
| 1995-04-04 | $9.88 | $12.73 | 19,000 | — | — |
| 1995-04-03 | $9.75 | $12.57 | 11,500 | — | — |
| 1995-03-31 | $9.63 | $12.41 | 16,700 | — | — |
| 1995-03-30 | $9.38 | $12.09 | 13,300 | — | — |
| 1995-03-29 | $9.50 | $12.25 | 11,700 | — | — |
| 1995-03-28 | $9.63 | $12.41 | 16,900 | — | — |
| 1995-03-27 | $9.50 | $12.25 | 11,500 | — | — |
| 1995-03-24 | $9.63 | $12.20 | 11,500 | — | — |
| 1995-03-23 | $9.63 | $12.20 | 14,400 | — | — |
| 1995-03-22 | $9.50 | $12.04 | 21,800 | — | — |
| 1995-03-21 | $9.25 | $11.72 | 22,800 | — | — |
| 1995-03-20 | $9.50 | $12.04 | 12,800 | — | — |
| 1995-03-17 | $9.75 | $12.35 | 70,000 | — | — |
| 1995-03-16 | $10.00 | $12.67 | 10,900 | — | — |
| 1995-03-15 | $10.00 | $12.67 | 75,800 | — | — |
| 1995-03-14 | $10.06 | $12.75 | 30,200 | — | — |
| 1995-03-13 | $9.88 | $12.51 | 16,800 | — | — |
| 1995-03-10 | $9.75 | $12.35 | 34,500 | — | — |
| 1995-03-09 | $10.00 | $12.67 | 2,300 | — | — |
| 1995-03-08 | $9.63 | $12.20 | 16,900 | — | — |
| 1995-03-07 | $9.88 | $12.51 | 25,300 | — | — |
| 1995-03-06 | $9.75 | $12.35 | 14,400 | — | — |
| 1995-03-03 | $9.75 | $12.35 | 5,300 | — | — |
| 1995-03-02 | $10.00 | $12.67 | 14,800 | — | — |
| 1995-03-01 | $9.88 | $12.51 | 96,000 | — | — |
| 1995-02-28 | $9.75 | $12.35 | 109,100 | — | — |
| 1995-02-27 | $10.00 | $12.67 | 2,700 | — | — |
| 1995-02-24 | $10.00 | $12.67 | 17,000 | — | — |
| 1995-02-23 | $9.75 | $12.35 | 15,300 | — | — |
| 1995-02-22 | $9.75 | $12.35 | 78,100 | — | — |
| 1995-02-21 | $9.88 | $12.51 | 41,400 | — | — |
| 1995-02-17 | $10.13 | $12.83 | 9,700 | — | — |
| 1995-02-16 | $10.00 | $12.67 | 14,500 | — | — |
| 1995-02-15 | $10.25 | $12.99 | 12,000 | — | — |
| 1995-02-14 | $10.25 | $12.99 | 63,800 | — | — |
| 1995-02-13 | $10.00 | $12.67 | 5,100 | — | — |
| 1995-02-10 | $10.00 | $12.67 | 1,400 | — | — |
| 1995-02-09 | $10.00 | $12.67 | 17,500 | — | — |
| 1995-02-08 | $10.13 | $12.83 | 25,100 | — | — |
| 1995-02-07 | $10.25 | $12.99 | 12,000 | — | — |
| 1995-02-06 | $10.00 | $12.67 | 29,000 | — | — |
| 1995-02-03 | $10.25 | $12.99 | 6,400 | — | — |
| 1995-02-02 | $10.00 | $12.67 | 8,700 | — | — |
| 1995-02-01 | $10.00 | $12.67 | 15,300 | — | — |
| 1995-01-31 | $9.88 | $12.51 | 7,500 | — | — |
| 1995-01-30 | $10.00 | $12.67 | 8,200 | — | — |
| 1995-01-27 | $10.25 | $12.99 | 14,600 | — | — |
| 1995-01-26 | $9.88 | $12.51 | 33,600 | — | — |
| 1995-01-25 | $10.13 | $12.83 | 21,600 | — | — |
| 1995-01-24 | $10.00 | $12.67 | 4,600 | — | — |
| 1995-01-23 | $10.00 | $12.67 | 18,100 | — | — |
| 1995-01-20 | $10.13 | $12.83 | 108,300 | — | — |
| 1995-01-19 | $10.38 | $13.15 | 2,400 | — | — |
| 1995-01-18 | $10.38 | $13.15 | 31,000 | — | — |
| 1995-01-17 | $10.38 | $13.15 | 22,700 | — | — |
| 1995-01-16 | $10.25 | $12.99 | 15,800 | — | — |
| 1995-01-13 | $10.25 | $12.99 | 6,900 | — | — |
| 1995-01-12 | $10.38 | $13.15 | 17,000 | — | — |
| 1995-01-11 | $10.50 | $13.30 | 2,100 | — | — |
| 1995-01-10 | $10.25 | $12.99 | 9,600 | — | — |
| 1995-01-09 | $10.50 | $13.30 | 5,600 | — | — |
| 1995-01-06 | $10.25 | $12.99 | 500 | — | — |
| 1995-01-05 | $10.25 | $12.99 | 8,800 | — | — |
| 1995-01-04 | $10.38 | $13.15 | 19,000 | — | — |
| 1995-01-03 | $10.50 | $13.30 | 13,200 | — | — |