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
- 1983-06-22 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 | $8.38 | $8.38 | 188,800 | — | — |
| 1995-12-28 | $7.88 | $7.88 | 514,700 | — | — |
| 1995-12-27 | $7.75 | $7.75 | 112,900 | — | — |
| 1995-12-26 | $8.00 | $8.00 | 89,000 | — | — |
| 1995-12-22 | $8.13 | $8.13 | 59,600 | — | — |
| 1995-12-21 | $8.38 | $8.38 | 36,500 | — | — |
| 1995-12-20 | $8.63 | $8.63 | 90,500 | — | — |
| 1995-12-19 | $8.63 | $8.63 | 67,600 | — | — |
| 1995-12-18 | $8.25 | $8.25 | 368,400 | — | — |
| 1995-12-15 | $8.75 | $8.75 | 254,000 | — | — |
| 1995-12-14 | $9.88 | $9.88 | 56,100 | — | — |
| 1995-12-13 | $10.00 | $10.00 | 21,400 | — | — |
| 1995-12-12 | $10.00 | $10.00 | 15,400 | — | — |
| 1995-12-11 | $10.50 | $10.50 | 89,100 | — | — |
| 1995-12-08 | $10.25 | $10.25 | 23,100 | — | — |
| 1995-12-07 | $10.75 | $10.75 | 39,400 | — | — |
| 1995-12-06 | $10.25 | $10.25 | 50,500 | — | — |
| 1995-12-05 | $10.25 | $10.25 | 48,100 | — | — |
| 1995-12-04 | $10.44 | $10.44 | 30,600 | — | — |
| 1995-12-01 | $10.56 | $10.56 | 53,300 | — | — |
| 1995-11-30 | $11.13 | $11.13 | 23,800 | — | — |
| 1995-11-29 | $11.00 | $11.00 | 49,700 | — | — |
| 1995-11-28 | $10.75 | $10.75 | 59,100 | — | — |
| 1995-11-27 | $10.88 | $10.88 | 60,500 | — | — |
| 1995-11-24 | $10.13 | $10.13 | 12,000 | — | — |
| 1995-11-22 | $10.75 | $10.75 | 30,500 | — | — |
| 1995-11-21 | $11.13 | $11.13 | 19,900 | — | — |
| 1995-11-20 | $11.56 | $11.56 | 20,300 | — | — |
| 1995-11-17 | $11.75 | $11.75 | 14,600 | — | — |
| 1995-11-16 | $12.00 | $12.00 | 25,200 | — | — |
| 1995-11-15 | $11.63 | $11.63 | 26,500 | — | — |
| 1995-11-14 | $11.25 | $11.25 | 86,800 | — | — |
| 1995-11-13 | $11.38 | $11.38 | 16,400 | — | — |
| 1995-11-10 | $10.88 | $10.88 | 32,500 | — | — |
| 1995-11-09 | $11.38 | $11.38 | 46,400 | — | — |
| 1995-11-08 | $11.25 | $11.25 | 155,100 | — | — |
| 1995-11-07 | $10.50 | $10.50 | 47,500 | — | — |
| 1995-11-06 | $10.25 | $10.25 | 88,600 | — | — |
| 1995-11-03 | $10.13 | $10.13 | 52,700 | — | — |
| 1995-11-02 | $10.50 | $10.50 | 54,500 | — | — |
| 1995-11-01 | $10.63 | $10.63 | 73,400 | — | — |
| 1995-10-31 | $10.38 | $10.38 | 69,800 | — | — |
| 1995-10-30 | $10.38 | $10.38 | 104,800 | — | — |
| 1995-10-27 | $10.25 | $10.25 | 82,600 | — | — |
| 1995-10-26 | $10.13 | $10.13 | 87,300 | — | — |
| 1995-10-25 | $10.38 | $10.38 | 372,500 | — | — |
| 1995-10-24 | $11.50 | $11.50 | 89,900 | — | — |
| 1995-10-23 | $12.00 | $12.00 | 21,200 | — | — |
| 1995-10-20 | $12.63 | $12.63 | 41,000 | — | — |
| 1995-10-19 | $12.38 | $12.38 | 25,000 | — | — |
| 1995-10-18 | $12.13 | $12.13 | 52,800 | — | — |
| 1995-10-17 | $11.81 | $11.81 | 133,800 | — | — |
| 1995-10-16 | $11.25 | $11.25 | 252,100 | — | — |
| 1995-10-13 | $12.50 | $12.50 | 24,900 | — | — |
| 1995-10-12 | $12.63 | $12.63 | 8,300 | — | — |
| 1995-10-11 | $12.63 | $12.63 | 34,300 | — | — |
| 1995-10-10 | $12.50 | $12.50 | 78,100 | — | — |
| 1995-10-09 | $12.75 | $12.75 | 30,300 | — | — |
| 1995-10-06 | $13.25 | $13.25 | 32,700 | — | — |
| 1995-10-05 | $13.25 | $13.25 | 82,000 | — | — |
| 1995-10-04 | $13.38 | $13.38 | 24,500 | — | — |
| 1995-10-03 | $13.56 | $13.56 | 65,500 | — | — |
| 1995-10-02 | $13.88 | $13.88 | 55,600 | — | — |
| 1995-09-29 | $14.44 | $14.44 | 83,300 | — | — |
| 1995-09-28 | $13.88 | $13.88 | 69,300 | — | — |
| 1995-09-27 | $14.25 | $14.25 | 110,200 | — | — |
| 1995-09-26 | $14.25 | $14.25 | 50,600 | — | — |
| 1995-09-25 | $14.50 | $14.50 | 36,800 | — | — |
| 1995-09-22 | $14.38 | $14.38 | 16,100 | — | — |
| 1995-09-21 | $14.50 | $14.50 | 26,000 | — | — |
| 1995-09-20 | $14.38 | $14.38 | 48,700 | — | — |
| 1995-09-19 | $14.25 | $14.25 | 30,300 | — | — |
| 1995-09-18 | $14.00 | $14.00 | 16,700 | — | — |
| 1995-09-15 | $14.25 | $14.25 | 65,100 | — | — |
| 1995-09-14 | $15.00 | $15.00 | 653,600 | — | — |
| 1995-09-13 | $14.25 | $14.25 | 41,700 | — | — |
| 1995-09-12 | $14.25 | $14.25 | 94,300 | — | — |
| 1995-09-11 | $14.75 | $14.75 | 66,600 | — | — |
| 1995-09-08 | $14.63 | $14.63 | 44,300 | — | — |
| 1995-09-07 | $14.88 | $14.88 | 43,000 | — | — |
| 1995-09-06 | $15.00 | $15.00 | 109,600 | — | — |
| 1995-09-05 | $15.00 | $15.00 | 45,000 | — | — |
| 1995-09-01 | $15.25 | $15.25 | 73,400 | — | — |
| 1995-08-31 | $15.25 | $15.25 | 35,300 | — | — |
| 1995-08-30 | $14.63 | $14.63 | 54,900 | — | — |
| 1995-08-29 | $14.00 | $14.00 | 125,300 | — | — |
| 1995-08-28 | $14.88 | $14.88 | 57,100 | — | — |
| 1995-08-25 | $15.88 | $15.88 | 68,800 | — | — |
| 1995-08-24 | $15.75 | $15.75 | 106,100 | — | — |
| 1995-08-23 | $15.25 | $15.25 | 240,800 | — | — |
| 1995-08-22 | $15.50 | $15.50 | 128,400 | — | — |
| 1995-08-21 | $16.13 | $16.13 | 132,400 | — | — |
| 1995-08-18 | $16.75 | $16.75 | 97,800 | — | — |
| 1995-08-17 | $16.75 | $16.75 | 54,500 | — | — |
| 1995-08-16 | $16.75 | $16.75 | 212,800 | — | — |
| 1995-08-15 | $16.88 | $16.88 | 121,400 | — | — |
| 1995-08-14 | $17.75 | $17.75 | 98,200 | — | — |
| 1995-08-11 | $17.13 | $17.13 | 33,100 | — | — |
| 1995-08-10 | $17.06 | $17.06 | 82,100 | — | — |
| 1995-08-09 | $17.50 | $17.50 | 58,200 | — | — |
| 1995-08-08 | $16.69 | $16.69 | 73,100 | — | — |
| 1995-08-07 | $16.50 | $16.50 | 74,700 | — | — |
| 1995-08-04 | $16.06 | $16.06 | 55,600 | — | — |
| 1995-08-03 | $15.50 | $15.50 | 60,100 | — | — |
| 1995-08-02 | $16.00 | $16.00 | 46,700 | — | — |
| 1995-08-01 | $16.25 | $16.25 | 39,400 | — | — |
| 1995-07-31 | $16.44 | $16.44 | 35,100 | — | — |
| 1995-07-28 | $16.50 | $16.50 | 29,000 | — | — |
| 1995-07-27 | $16.25 | $16.25 | 84,300 | — | — |
| 1995-07-26 | $16.88 | $16.88 | 43,800 | — | — |
| 1995-07-25 | $17.13 | $17.13 | 79,500 | — | — |
| 1995-07-24 | $17.00 | $17.00 | 78,300 | — | — |
| 1995-07-21 | $17.00 | $17.00 | 57,200 | — | — |
| 1995-07-20 | $16.63 | $16.63 | 84,700 | — | — |
| 1995-07-19 | $15.63 | $15.63 | 162,500 | — | — |
| 1995-07-18 | $17.56 | $17.56 | 168,500 | — | — |
| 1995-07-17 | $17.50 | $17.50 | 110,200 | — | — |
| 1995-07-14 | $17.50 | $17.50 | 75,800 | — | — |
| 1995-07-13 | $17.92 | $17.92 | 145,300 | — | — |
| 1995-07-12 | $17.25 | $17.25 | 51,000 | — | — |
| 1995-07-11 | $17.38 | $17.38 | 163,800 | — | — |
| 1995-07-10 | $17.00 | $17.00 | 162,400 | — | — |
| 1995-07-07 | $16.13 | $16.13 | 58,900 | — | — |
| 1995-07-06 | $15.75 | $15.75 | 32,400 | — | — |
| 1995-07-05 | $15.75 | $15.75 | 28,900 | — | — |
| 1995-07-03 | $15.75 | $15.75 | 24,700 | — | — |
| 1995-06-30 | $16.00 | $16.00 | 148,300 | — | — |
| 1995-06-29 | $15.63 | $15.63 | 96,700 | — | — |
| 1995-06-28 | $15.25 | $15.25 | 62,800 | — | — |
| 1995-06-27 | $15.38 | $15.38 | 93,800 | — | — |
| 1995-06-26 | $16.13 | $16.13 | 134,200 | — | — |
| 1995-06-23 | $16.00 | $16.00 | 222,900 | — | — |
| 1995-06-22 | $15.00 | $15.00 | 60,900 | — | — |
| 1995-06-21 | $15.13 | $15.13 | 169,500 | — | — |
| 1995-06-20 | $15.13 | $15.13 | 77,000 | — | — |
| 1995-06-19 | $15.00 | $15.00 | 155,100 | — | — |
| 1995-06-16 | $14.00 | $14.00 | 929,700 | — | — |
| 1995-06-15 | $13.56 | $13.56 | 38,800 | — | — |
| 1995-06-14 | $13.75 | $13.75 | 29,500 | — | — |
| 1995-06-13 | $13.63 | $13.63 | 12,100 | — | — |
| 1995-06-12 | $13.63 | $13.63 | 11,600 | — | — |
| 1995-06-09 | $14.00 | $14.00 | 8,000 | — | — |
| 1995-06-08 | $14.00 | $14.00 | 147,300 | — | — |
| 1995-06-07 | $13.75 | $13.75 | 21,400 | — | — |
| 1995-06-06 | $14.13 | $14.13 | 46,000 | — | — |
| 1995-06-05 | $14.13 | $14.13 | 95,800 | — | — |
| 1995-06-02 | $13.88 | $13.88 | 30,000 | — | — |
| 1995-06-01 | $13.88 | $13.88 | 16,500 | — | — |
| 1995-05-31 | $13.88 | $13.88 | 90,800 | — | — |
| 1995-05-30 | $13.63 | $13.63 | 90,500 | — | — |
| 1995-05-26 | $14.00 | $14.00 | 65,100 | — | — |
| 1995-05-25 | $14.13 | $14.13 | 53,400 | — | — |
| 1995-05-24 | $14.13 | $14.13 | 73,200 | — | — |
| 1995-05-23 | $14.25 | $14.25 | 1,491,500 | — | — |
| 1995-05-22 | $14.38 | $14.38 | 23,200 | — | — |
| 1995-05-19 | $14.25 | $14.25 | 8,200 | — | — |
| 1995-05-18 | $14.25 | $14.25 | 81,900 | — | — |
| 1995-05-17 | $14.00 | $14.00 | 61,900 | — | — |
| 1995-05-16 | $13.88 | $13.88 | 83,200 | — | — |
| 1995-05-15 | $14.25 | $14.25 | 88,900 | — | — |
| 1995-05-12 | $14.25 | $14.25 | 41,100 | — | — |
| 1995-05-11 | $14.19 | $14.19 | 55,100 | — | — |
| 1995-05-10 | $13.75 | $13.75 | 132,500 | — | — |
| 1995-05-09 | $14.00 | $14.00 | 31,200 | — | — |
| 1995-05-08 | $14.25 | $14.25 | 69,200 | — | — |
| 1995-05-05 | $14.00 | $14.00 | 50,200 | — | — |
| 1995-05-04 | $14.13 | $14.13 | 109,600 | — | — |
| 1995-05-03 | $13.63 | $13.63 | 103,300 | — | — |
| 1995-05-02 | $13.75 | $13.75 | 74,800 | — | — |
| 1995-05-01 | $14.19 | $14.19 | 41,800 | — | — |
| 1995-04-28 | $14.25 | $14.25 | 100,700 | — | — |
| 1995-04-27 | $13.63 | $13.63 | 72,100 | — | — |
| 1995-04-26 | $14.25 | $14.25 | 51,700 | — | — |
| 1995-04-25 | $14.63 | $14.63 | 87,000 | — | — |
| 1995-04-24 | $15.25 | $15.25 | 81,600 | — | — |
| 1995-04-21 | $15.00 | $15.00 | 53,000 | — | — |
| 1995-04-20 | $15.25 | $15.25 | 117,700 | — | — |
| 1995-04-19 | $14.88 | $14.88 | 94,000 | — | — |
| 1995-04-18 | $15.13 | $15.13 | 136,600 | — | — |
| 1995-04-17 | $14.63 | $14.63 | 67,400 | — | — |
| 1995-04-13 | $14.63 | $14.63 | 27,000 | — | — |
| 1995-04-12 | $14.50 | $14.50 | 26,400 | — | — |
| 1995-04-11 | $14.63 | $14.63 | 47,400 | — | — |
| 1995-04-10 | $14.63 | $14.63 | 29,400 | — | — |
| 1995-04-07 | $14.63 | $14.63 | 39,500 | — | — |
| 1995-04-06 | $14.63 | $14.63 | 127,900 | — | — |
| 1995-04-05 | $13.50 | $13.50 | 37,700 | — | — |
| 1995-04-04 | $13.88 | $13.88 | 45,100 | — | — |
| 1995-04-03 | $14.25 | $14.25 | 85,600 | — | — |
| 1995-03-31 | $14.00 | $14.00 | 100,200 | — | — |
| 1995-03-30 | $13.63 | $13.63 | 111,700 | — | — |
| 1995-03-29 | $13.63 | $13.63 | 618,500 | — | — |
| 1995-03-28 | $12.88 | $12.88 | 350,400 | — | — |
| 1995-03-27 | $11.63 | $11.63 | 14,200 | — | — |
| 1995-03-24 | $11.38 | $11.38 | 17,900 | — | — |
| 1995-03-23 | $11.63 | $11.63 | 76,900 | — | — |
| 1995-03-22 | $11.38 | $11.38 | 62,900 | — | — |
| 1995-03-21 | $11.50 | $11.50 | 54,400 | — | — |
| 1995-03-20 | $11.50 | $11.50 | 102,000 | — | — |
| 1995-03-17 | $11.50 | $11.50 | 55,000 | — | — |
| 1995-03-16 | $11.50 | $11.50 | 15,300 | — | — |
| 1995-03-15 | $11.88 | $11.88 | 57,100 | — | — |
| 1995-03-14 | $11.88 | $11.88 | 139,100 | — | — |
| 1995-03-13 | $11.25 | $11.25 | 27,900 | — | — |
| 1995-03-10 | $10.75 | $10.75 | 22,500 | — | — |
| 1995-03-09 | $10.75 | $10.75 | 62,400 | — | — |
| 1995-03-08 | $10.00 | $10.00 | 17,000 | — | — |
| 1995-03-07 | $10.25 | $10.25 | 21,500 | — | — |
| 1995-03-06 | $10.88 | $10.88 | 9,500 | — | — |
| 1995-03-03 | $11.00 | $11.00 | 15,500 | — | — |
| 1995-03-02 | $11.00 | $11.00 | 10,700 | — | — |
| 1995-03-01 | $10.63 | $10.63 | 1,700 | — | — |
| 1995-02-28 | $10.63 | $10.63 | 4,600 | — | — |
| 1995-02-27 | $10.50 | $10.50 | 46,900 | — | — |
| 1995-02-24 | $11.25 | $11.25 | 3,600 | — | — |
| 1995-02-23 | $11.06 | $11.06 | 33,000 | — | — |
| 1995-02-22 | $10.88 | $10.88 | 44,100 | — | — |
| 1995-02-21 | $10.75 | $10.75 | 28,900 | — | — |
| 1995-02-17 | $10.75 | $10.75 | 7,600 | — | — |
| 1995-02-16 | $10.63 | $10.63 | 13,300 | — | — |
| 1995-02-15 | $10.63 | $10.63 | 32,500 | — | — |
| 1995-02-14 | $10.25 | $10.25 | 39,400 | — | — |
| 1995-02-13 | $10.75 | $10.75 | 5,200 | — | — |
| 1995-02-10 | $10.50 | $10.50 | 16,800 | — | — |
| 1995-02-09 | $10.75 | $10.75 | 18,300 | — | — |
| 1995-02-08 | $10.75 | $10.75 | 20,600 | — | — |
| 1995-02-07 | $10.75 | $10.75 | 33,200 | — | — |
| 1995-02-06 | $10.75 | $10.75 | 17,700 | — | — |
| 1995-02-03 | $10.25 | $10.25 | 22,400 | — | — |
| 1995-02-02 | $10.50 | $10.50 | 11,400 | — | — |
| 1995-02-01 | $10.50 | $10.50 | 32,400 | — | — |
| 1995-01-31 | $11.25 | $11.25 | 48,800 | — | — |
| 1995-01-30 | $11.00 | $11.00 | 22,900 | — | — |
| 1995-01-27 | $11.50 | $11.50 | 37,000 | — | — |
| 1995-01-26 | $11.00 | $11.00 | 38,800 | — | — |
| 1995-01-25 | $11.75 | $11.75 | 44,400 | — | — |
| 1995-01-24 | $11.25 | $11.25 | 23,600 | — | — |
| 1995-01-23 | $11.00 | $11.00 | 6,600 | — | — |
| 1995-01-20 | $11.50 | $11.50 | 29,500 | — | — |
| 1995-01-19 | $11.75 | $11.75 | 35,000 | — | — |
| 1995-01-18 | $11.75 | $11.75 | 29,800 | — | — |
| 1995-01-17 | $11.75 | $11.75 | 9,700 | — | — |
| 1995-01-16 | $11.75 | $11.75 | 35,300 | — | — |
| 1995-01-13 | $11.38 | $11.38 | 44,200 | — | — |
| 1995-01-12 | $11.50 | $11.50 | 32,600 | — | — |
| 1995-01-11 | $11.38 | $11.38 | 40,400 | — | — |
| 1995-01-10 | $11.50 | $11.50 | 62,200 | — | — |
| 1995-01-09 | $11.25 | $11.25 | 156,000 | — | — |
| 1995-01-06 | $10.75 | $10.75 | 15,200 | — | — |
| 1995-01-05 | $10.50 | $10.50 | 19,800 | — | — |
| 1995-01-04 | $10.50 | $10.50 | 27,300 | — | — |
| 1995-01-03 | $10.50 | $10.50 | 28,800 | — | — |