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
- 1991-05-17 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 | $13.13 | $13.13 | 157,100 | — | — |
| 1995-12-28 | $13.25 | $13.25 | 287,200 | — | — |
| 1995-12-27 | $13.63 | $13.63 | 248,700 | — | — |
| 1995-12-26 | $13.63 | $13.63 | 323,500 | — | — |
| 1995-12-22 | $13.13 | $13.13 | 157,700 | — | — |
| 1995-12-21 | $13.25 | $13.25 | 191,700 | — | — |
| 1995-12-20 | $13.13 | $13.13 | 66,500 | — | — |
| 1995-12-19 | $13.13 | $13.13 | 193,000 | — | — |
| 1995-12-18 | $13.13 | $13.13 | 170,000 | — | — |
| 1995-12-15 | $13.00 | $13.00 | 206,400 | — | — |
| 1995-12-14 | $12.63 | $12.63 | 165,200 | — | — |
| 1995-12-13 | $12.50 | $12.50 | 307,000 | — | — |
| 1995-12-12 | $12.25 | $12.25 | 162,700 | — | — |
| 1995-12-11 | $11.63 | $11.63 | 98,200 | — | — |
| 1995-12-08 | $11.63 | $11.63 | 36,200 | — | — |
| 1995-12-07 | $12.00 | $12.00 | 68,300 | — | — |
| 1995-12-06 | $12.38 | $12.38 | 46,000 | — | — |
| 1995-12-05 | $12.25 | $12.25 | 209,900 | — | — |
| 1995-12-04 | $12.50 | $12.50 | 191,300 | — | — |
| 1995-12-01 | $11.88 | $11.88 | 184,700 | — | — |
| 1995-11-30 | $11.38 | $11.38 | 298,500 | — | — |
| 1995-11-29 | $11.13 | $11.13 | 124,800 | — | — |
| 1995-11-28 | $10.50 | $10.50 | 87,400 | — | — |
| 1995-11-27 | $10.69 | $10.69 | 122,200 | — | — |
| 1995-11-24 | $10.38 | $10.38 | 41,400 | — | — |
| 1995-11-22 | $10.50 | $10.50 | 94,800 | — | — |
| 1995-11-21 | $10.63 | $10.63 | 26,400 | — | — |
| 1995-11-20 | $10.25 | $10.25 | 89,900 | — | — |
| 1995-11-17 | $10.88 | $10.88 | 33,900 | — | — |
| 1995-11-16 | $10.88 | $10.88 | 110,200 | — | — |
| 1995-11-15 | $10.50 | $10.50 | 87,900 | — | — |
| 1995-11-14 | $10.63 | $10.63 | 120,100 | — | — |
| 1995-11-13 | $11.13 | $11.13 | 127,800 | — | — |
| 1995-11-10 | $10.88 | $10.88 | 37,100 | — | — |
| 1995-11-09 | $10.75 | $10.75 | 73,600 | — | — |
| 1995-11-08 | $10.88 | $10.88 | 44,700 | — | — |
| 1995-11-07 | $11.00 | $11.00 | 170,700 | — | — |
| 1995-11-06 | $10.00 | $10.00 | 54,000 | — | — |
| 1995-11-03 | $10.25 | $10.25 | 59,500 | — | — |
| 1995-11-02 | $10.13 | $10.13 | 38,600 | — | — |
| 1995-11-01 | $10.50 | $10.50 | 41,900 | — | — |
| 1995-10-31 | $10.13 | $10.13 | 209,300 | — | — |
| 1995-10-30 | $10.13 | $10.13 | 51,400 | — | — |
| 1995-10-27 | $10.25 | $10.25 | 64,300 | — | — |
| 1995-10-26 | $10.88 | $10.88 | 125,800 | — | — |
| 1995-10-25 | $10.88 | $10.88 | 58,500 | — | — |
| 1995-10-24 | $11.00 | $11.00 | 24,800 | — | — |
| 1995-10-23 | $10.88 | $10.88 | 260,900 | — | — |
| 1995-10-20 | $11.13 | $11.13 | 61,100 | — | — |
| 1995-10-19 | $11.00 | $11.00 | 131,900 | — | — |
| 1995-10-18 | $11.63 | $11.63 | 122,700 | — | — |
| 1995-10-17 | $11.13 | $11.13 | 84,700 | — | — |
| 1995-10-16 | $11.00 | $11.00 | 402,100 | — | — |
| 1995-10-13 | $10.50 | $10.50 | 195,100 | — | — |
| 1995-10-12 | $10.38 | $10.38 | 153,100 | — | — |
| 1995-10-11 | $10.13 | $10.13 | 444,800 | — | — |
| 1995-10-10 | $9.88 | $9.88 | 243,200 | — | — |
| 1995-10-09 | $9.63 | $9.63 | 327,800 | — | — |
| 1995-10-06 | $10.00 | $10.00 | 1,452,700 | — | — |
| 1995-10-05 | $10.31 | $10.31 | 88,000 | — | — |
| 1995-10-04 | $10.38 | $10.38 | 178,800 | — | — |
| 1995-10-03 | $10.50 | $10.50 | 213,700 | — | — |
| 1995-10-02 | $10.00 | $10.00 | 198,700 | — | — |
| 1995-09-29 | $11.63 | $11.63 | 90,700 | — | — |
| 1995-09-28 | $11.88 | $11.88 | 117,600 | — | — |
| 1995-09-27 | $12.00 | $12.00 | 228,500 | — | — |
| 1995-09-26 | $12.00 | $12.00 | 113,800 | — | — |
| 1995-09-25 | $12.38 | $12.38 | 102,500 | — | — |
| 1995-09-22 | $12.38 | $12.38 | 266,300 | — | — |
| 1995-09-21 | $12.31 | $12.31 | 607,400 | — | — |
| 1995-09-20 | $12.25 | $12.25 | 168,000 | — | — |
| 1995-09-19 | $12.50 | $12.50 | 23,400 | — | — |
| 1995-09-18 | $12.63 | $12.63 | 47,200 | — | — |
| 1995-09-15 | $12.75 | $12.75 | 52,200 | — | — |
| 1995-09-14 | $13.13 | $13.13 | 105,000 | — | — |
| 1995-09-13 | $13.63 | $13.63 | 243,700 | — | — |
| 1995-09-12 | $12.50 | $12.50 | 53,400 | — | — |
| 1995-09-11 | $12.25 | $12.25 | 141,600 | — | — |
| 1995-09-08 | $12.88 | $12.88 | 30,300 | — | — |
| 1995-09-07 | $13.13 | $13.13 | 108,600 | — | — |
| 1995-09-06 | $13.13 | $13.13 | 204,700 | — | — |
| 1995-09-05 | $12.25 | $12.25 | 206,100 | — | — |
| 1995-09-01 | $11.88 | $11.88 | 130,700 | — | — |
| 1995-08-31 | $12.13 | $12.13 | 105,000 | — | — |
| 1995-08-30 | $12.25 | $12.25 | 180,700 | — | — |
| 1995-08-29 | $12.19 | $12.19 | 166,700 | — | — |
| 1995-08-28 | $12.88 | $12.88 | 145,400 | — | — |
| 1995-08-25 | $13.13 | $13.13 | 58,500 | — | — |
| 1995-08-24 | $13.00 | $13.00 | 216,700 | — | — |
| 1995-08-23 | $13.13 | $13.13 | 152,100 | — | — |
| 1995-08-22 | $13.63 | $13.63 | 73,600 | — | — |
| 1995-08-21 | $14.25 | $14.25 | 155,100 | — | — |
| 1995-08-18 | $13.75 | $13.75 | 76,600 | — | — |
| 1995-08-17 | $14.25 | $14.25 | 52,400 | — | — |
| 1995-08-16 | $14.50 | $14.50 | 82,300 | — | — |
| 1995-08-15 | $14.75 | $14.75 | 112,000 | — | — |
| 1995-08-14 | $15.00 | $15.00 | 268,600 | — | — |
| 1995-08-11 | $13.75 | $13.75 | 114,200 | — | — |
| 1995-08-10 | $13.63 | $13.63 | 281,400 | — | — |
| 1995-08-09 | $14.00 | $14.00 | 155,600 | — | — |
| 1995-08-08 | $14.75 | $14.75 | 113,800 | — | — |
| 1995-08-07 | $14.75 | $14.75 | 322,100 | — | — |
| 1995-08-04 | $15.00 | $15.00 | 191,500 | — | — |
| 1995-08-03 | $14.63 | $14.63 | 485,500 | — | — |
| 1995-08-02 | $14.31 | $14.31 | 555,100 | — | — |
| 1995-08-01 | $13.63 | $13.63 | 509,800 | — | — |
| 1995-07-31 | $13.00 | $13.00 | 100,600 | — | — |
| 1995-07-28 | $12.50 | $12.50 | 92,200 | — | — |
| 1995-07-27 | $12.13 | $12.13 | 19,200 | — | — |
| 1995-07-26 | $12.13 | $12.13 | 127,100 | — | — |
| 1995-07-25 | $12.50 | $12.50 | 97,200 | — | — |
| 1995-07-24 | $12.25 | $12.25 | 60,100 | — | — |
| 1995-07-21 | $12.38 | $12.38 | 50,200 | — | — |
| 1995-07-20 | $12.13 | $12.13 | 224,600 | — | — |
| 1995-07-19 | $12.38 | $12.38 | 438,300 | — | — |
| 1995-07-18 | $12.00 | $12.00 | 28,300 | — | — |
| 1995-07-17 | $12.13 | $12.13 | 27,900 | — | — |
| 1995-07-14 | $11.88 | $11.88 | 36,200 | — | — |
| 1995-07-13 | $12.25 | $12.25 | 133,400 | — | — |
| 1995-07-12 | $13.25 | $13.25 | 167,500 | — | — |
| 1995-07-11 | $13.13 | $13.13 | 420,200 | — | — |
| 1995-07-10 | $12.00 | $12.00 | 208,400 | — | — |
| 1995-07-07 | $11.63 | $11.63 | 112,100 | — | — |
| 1995-07-06 | $11.69 | $11.69 | 176,600 | — | — |
| 1995-07-05 | $12.00 | $12.00 | 88,200 | — | — |
| 1995-07-03 | $12.63 | $12.63 | 25,200 | — | — |
| 1995-06-30 | $12.63 | $12.63 | 341,400 | — | — |
| 1995-06-29 | $12.25 | $12.25 | 344,100 | — | — |
| 1995-06-28 | $11.00 | $11.00 | 66,700 | — | — |
| 1995-06-27 | $11.13 | $11.13 | 25,300 | — | — |
| 1995-06-26 | $11.50 | $11.50 | 115,400 | — | — |
| 1995-06-23 | $11.25 | $11.25 | 171,800 | — | — |
| 1995-06-22 | $11.50 | $11.50 | 117,400 | — | — |
| 1995-06-21 | $11.13 | $11.13 | 97,900 | — | — |
| 1995-06-20 | $11.00 | $11.00 | 106,300 | — | — |
| 1995-06-19 | $11.25 | $11.25 | 159,700 | — | — |
| 1995-06-16 | $12.25 | $12.25 | 98,900 | — | — |
| 1995-06-15 | $12.25 | $12.25 | 151,500 | — | — |
| 1995-06-14 | $12.00 | $12.00 | 147,600 | — | — |
| 1995-06-13 | $12.13 | $12.13 | 269,100 | — | — |
| 1995-06-12 | $11.88 | $11.88 | 572,100 | — | — |
| 1995-06-09 | $11.00 | $11.00 | 61,600 | — | — |
| 1995-06-08 | $11.00 | $11.00 | 59,400 | — | — |
| 1995-06-07 | $10.75 | $10.75 | 91,100 | — | — |
| 1995-06-06 | $10.50 | $10.50 | 110,200 | — | — |
| 1995-06-05 | $10.25 | $10.25 | 113,700 | — | — |
| 1995-06-02 | $10.75 | $10.75 | 111,000 | — | — |
| 1995-06-01 | $11.25 | $11.25 | 450,200 | — | — |
| 1995-05-31 | $11.50 | $11.50 | 933,600 | — | — |
| 1995-05-30 | $10.06 | $10.06 | 175,800 | — | — |
| 1995-05-26 | $10.13 | $10.13 | 272,000 | — | — |
| 1995-05-25 | $10.75 | $10.75 | 578,700 | — | — |
| 1995-05-24 | $12.00 | $12.00 | 1,620,600 | — | — |
| 1995-05-23 | $12.00 | $12.00 | 718,900 | — | — |
| 1995-05-22 | $10.38 | $10.38 | 515,800 | — | — |
| 1995-05-19 | $9.69 | $9.69 | 249,300 | — | — |
| 1995-05-18 | $9.75 | $9.75 | 547,200 | — | — |
| 1995-05-17 | $8.88 | $8.88 | 375,900 | — | — |
| 1995-05-16 | $8.00 | $8.00 | 94,100 | — | — |
| 1995-05-15 | $7.97 | $7.97 | 226,900 | — | — |
| 1995-05-12 | $8.25 | $8.25 | 663,600 | — | — |
| 1995-05-11 | $9.13 | $9.13 | 368,000 | — | — |
| 1995-05-10 | $8.25 | $8.25 | 204,100 | — | — |
| 1995-05-09 | $8.13 | $8.13 | 634,800 | — | — |
| 1995-05-08 | $8.13 | $8.13 | 749,000 | — | — |
| 1995-05-05 | $7.00 | $7.00 | 11,500 | — | — |
| 1995-05-04 | $7.00 | $7.00 | 5,300 | — | — |
| 1995-05-03 | $6.88 | $6.88 | 35,900 | — | — |
| 1995-05-02 | $6.97 | $6.97 | 9,600 | — | — |
| 1995-05-01 | $6.81 | $6.81 | 68,100 | — | — |
| 1995-04-28 | $7.00 | $7.00 | 29,800 | — | — |
| 1995-04-27 | $7.09 | $7.09 | 209,900 | — | — |
| 1995-04-26 | $6.88 | $6.88 | 34,700 | — | — |
| 1995-04-25 | $6.88 | $6.88 | 35,200 | — | — |
| 1995-04-24 | $6.88 | $6.88 | 155,800 | — | — |
| 1995-04-21 | $6.63 | $6.63 | 51,700 | — | — |
| 1995-04-20 | $6.50 | $6.50 | 102,500 | — | — |
| 1995-04-19 | $7.00 | $7.00 | 58,500 | — | — |
| 1995-04-18 | $7.00 | $7.00 | 53,500 | — | — |
| 1995-04-17 | $7.38 | $7.38 | 155,800 | — | — |
| 1995-04-13 | $7.00 | $7.00 | 41,600 | — | — |
| 1995-04-12 | $6.75 | $6.75 | 65,900 | — | — |
| 1995-04-11 | $6.38 | $6.38 | 100,100 | — | — |
| 1995-04-10 | $6.13 | $6.13 | 34,400 | — | — |
| 1995-04-07 | $6.00 | $6.00 | 66,200 | — | — |
| 1995-04-06 | $6.38 | $6.38 | 101,700 | — | — |
| 1995-04-05 | $6.38 | $6.38 | 29,100 | — | — |
| 1995-04-04 | $6.25 | $6.25 | 69,500 | — | — |
| 1995-04-03 | $6.38 | $6.38 | 121,500 | — | — |
| 1995-03-31 | $6.63 | $6.63 | 20,800 | — | — |
| 1995-03-30 | $6.50 | $6.50 | 30,400 | — | — |
| 1995-03-29 | $6.50 | $6.50 | 44,100 | — | — |
| 1995-03-28 | $6.75 | $6.75 | 39,300 | — | — |
| 1995-03-27 | $6.63 | $6.63 | 19,400 | — | — |
| 1995-03-24 | $6.81 | $6.81 | 202,400 | — | — |
| 1995-03-23 | $6.38 | $6.38 | 24,900 | — | — |
| 1995-03-22 | $6.38 | $6.38 | 117,300 | — | — |
| 1995-03-21 | $6.50 | $6.50 | 95,800 | — | — |
| 1995-03-20 | $6.63 | $6.63 | 216,500 | — | — |
| 1995-03-17 | $7.00 | $7.00 | 124,400 | — | — |
| 1995-03-16 | $7.50 | $7.50 | 48,600 | — | — |
| 1995-03-15 | $7.44 | $7.44 | 81,200 | — | — |
| 1995-03-14 | $7.50 | $7.50 | 121,500 | — | — |
| 1995-03-13 | $8.00 | $8.00 | 156,400 | — | — |
| 1995-03-10 | $8.38 | $8.38 | 297,300 | — | — |
| 1995-03-09 | $8.13 | $8.13 | 406,500 | — | — |
| 1995-03-08 | $7.50 | $7.50 | 67,200 | — | — |
| 1995-03-07 | $7.63 | $7.63 | 137,000 | — | — |
| 1995-03-06 | $7.75 | $7.75 | 235,300 | — | — |
| 1995-03-03 | $7.63 | $7.63 | 416,100 | — | — |
| 1995-03-02 | $7.63 | $7.63 | 593,100 | — | — |
| 1995-03-01 | $6.50 | $6.50 | 458,700 | — | — |
| 1995-02-28 | $5.63 | $5.63 | 11,500 | — | — |
| 1995-02-27 | $5.88 | $5.88 | 27,100 | — | — |
| 1995-02-24 | $5.88 | $5.88 | 39,500 | — | — |
| 1995-02-23 | $5.75 | $5.75 | 42,500 | — | — |
| 1995-02-22 | $5.75 | $5.75 | 37,000 | — | — |
| 1995-02-21 | $5.63 | $5.63 | 108,900 | — | — |
| 1995-02-17 | $5.75 | $5.75 | 21,900 | — | — |
| 1995-02-16 | $5.50 | $5.50 | 16,800 | — | — |
| 1995-02-15 | $5.63 | $5.63 | 63,200 | — | — |
| 1995-02-14 | $5.25 | $5.25 | 65,900 | — | — |
| 1995-02-13 | $5.25 | $5.25 | 70,400 | — | — |
| 1995-02-10 | $5.50 | $5.50 | 17,800 | — | — |
| 1995-02-09 | $5.69 | $5.69 | 40,700 | — | — |
| 1995-02-08 | $5.88 | $5.88 | 50,000 | — | — |
| 1995-02-07 | $6.06 | $6.06 | 115,200 | — | — |
| 1995-02-06 | $6.06 | $6.06 | 149,600 | — | — |
| 1995-02-03 | $6.00 | $6.00 | 57,600 | — | — |
| 1995-02-02 | $5.88 | $5.88 | 156,600 | — | — |
| 1995-02-01 | $5.75 | $5.75 | 59,300 | — | — |
| 1995-01-31 | $5.88 | $5.88 | 147,300 | — | — |
| 1995-01-30 | $5.75 | $5.75 | 98,600 | — | — |
| 1995-01-27 | $4.88 | $4.88 | 80,300 | — | — |
| 1995-01-26 | $4.75 | $4.75 | 90,900 | — | — |
| 1995-01-25 | $4.63 | $4.63 | 54,200 | — | — |
| 1995-01-24 | $4.88 | $4.88 | 79,000 | — | — |
| 1995-01-23 | $4.75 | $4.75 | 38,700 | — | — |
| 1995-01-20 | $4.88 | $4.88 | 34,600 | — | — |
| 1995-01-19 | $4.75 | $4.75 | 15,800 | — | — |
| 1995-01-18 | $4.75 | $4.75 | 32,400 | — | — |
| 1995-01-17 | $4.69 | $4.69 | 48,200 | — | — |
| 1995-01-16 | $5.00 | $5.00 | 66,400 | — | — |
| 1995-01-13 | $4.88 | $4.88 | 33,400 | — | — |
| 1995-01-12 | $4.88 | $4.88 | 47,500 | — | — |
| 1995-01-11 | $4.88 | $4.88 | 24,800 | — | — |
| 1995-01-10 | $4.94 | $4.94 | 134,100 | — | — |
| 1995-01-09 | $5.00 | $5.00 | 87,800 | — | — |
| 1995-01-06 | $4.75 | $4.75 | 153,900 | — | — |
| 1995-01-05 | $4.38 | $4.38 | 116,700 | — | — |
| 1995-01-04 | $4.00 | $4.00 | 22,800 | — | — |
| 1995-01-03 | $3.75 | $3.75 | 208,300 | — | — |