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
- 1988-10-24 to 2026-09-03
- 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 | $12.88 | $20.51 | 16,400 | — | — |
| 1995-12-28 | $12.75 | $20.31 | 21,800 | — | — |
| 1995-12-27 | $12.75 | $20.31 | 16,700 | — | — |
| 1995-12-26 | $12.88 | $20.51 | 17,300 | — | — |
| 1995-12-22 | $12.75 | $20.31 | 14,200 | — | — |
| 1995-12-21 | $12.75 | $20.31 | 32,900 | — | — |
| 1995-12-20 | $12.75 | $20.31 | 22,000 | — | — |
| 1995-12-19 | $12.75 | $20.31 | 41,300 | — | — |
| 1995-12-18 | $12.50 | $19.91 | 17,400 | — | — |
| 1995-12-15 | $12.75 | $20.31 | 36,500 | — | — |
| 1995-12-14 | $12.50 | $19.91 | 36,300 | — | — |
| 1995-12-13 | $12.63 | $20.11 | 15,400 | — | — |
| 1995-12-12 | $12.50 | $19.91 | 52,800 | — | — |
| 1995-12-11 | $12.63 | $20.11 | 38,900 | — | — |
| 1995-12-08 | $12.63 | $19.99 | 21,400 | — | — |
| 1995-12-07 | $12.63 | $19.99 | 31,700 | — | — |
| 1995-12-06 | $12.75 | $20.19 | 33,300 | — | — |
| 1995-12-05 | $12.75 | $20.19 | 29,800 | — | — |
| 1995-12-04 | $12.75 | $20.19 | 18,500 | — | — |
| 1995-12-01 | $12.75 | $20.19 | 20,600 | — | — |
| 1995-11-30 | $12.63 | $19.99 | 46,900 | — | — |
| 1995-11-29 | $12.75 | $20.19 | 32,300 | — | — |
| 1995-11-28 | $12.75 | $20.19 | 22,400 | — | — |
| 1995-11-27 | $12.63 | $19.99 | 32,700 | — | — |
| 1995-11-24 | $12.63 | $19.99 | 15,600 | — | — |
| 1995-11-22 | $12.63 | $19.99 | 80,100 | — | — |
| 1995-11-21 | $12.63 | $19.99 | 51,300 | — | — |
| 1995-11-20 | $12.75 | $20.19 | 35,300 | — | — |
| 1995-11-17 | $12.75 | $20.19 | 7,000 | — | — |
| 1995-11-16 | $12.75 | $20.19 | 24,600 | — | — |
| 1995-11-15 | $12.63 | $19.99 | 28,400 | — | — |
| 1995-11-14 | $12.63 | $19.99 | 20,000 | — | — |
| 1995-11-13 | $12.75 | $20.19 | 29,300 | — | — |
| 1995-11-10 | $12.75 | $20.19 | 28,000 | — | — |
| 1995-11-09 | $12.63 | $19.99 | 41,400 | — | — |
| 1995-11-08 | $12.75 | $20.08 | 25,300 | — | — |
| 1995-11-07 | $12.75 | $20.08 | 32,500 | — | — |
| 1995-11-06 | $12.75 | $20.08 | 33,100 | — | — |
| 1995-11-03 | $12.75 | $20.08 | 54,700 | — | — |
| 1995-11-02 | $12.63 | $19.88 | 38,400 | — | — |
| 1995-11-01 | $12.63 | $19.88 | 51,200 | — | — |
| 1995-10-31 | $12.50 | $19.68 | 35,800 | — | — |
| 1995-10-30 | $12.38 | $19.49 | 28,900 | — | — |
| 1995-10-27 | $12.38 | $19.49 | 16,100 | — | — |
| 1995-10-26 | $12.38 | $19.49 | 19,300 | — | — |
| 1995-10-25 | $12.38 | $19.49 | 13,100 | — | — |
| 1995-10-24 | $12.38 | $19.49 | 64,300 | — | — |
| 1995-10-23 | $12.50 | $19.68 | 27,800 | — | — |
| 1995-10-20 | $12.50 | $19.68 | 15,500 | — | — |
| 1995-10-19 | $12.38 | $19.49 | 6,800 | — | — |
| 1995-10-18 | $12.50 | $19.68 | 21,600 | — | — |
| 1995-10-17 | $12.38 | $19.49 | 24,900 | — | — |
| 1995-10-16 | $12.50 | $19.68 | 28,400 | — | — |
| 1995-10-13 | $12.38 | $19.49 | 25,600 | — | — |
| 1995-10-12 | $12.38 | $19.49 | 7,300 | — | — |
| 1995-10-11 | $12.38 | $19.49 | 24,300 | — | — |
| 1995-10-10 | $12.25 | $19.29 | 20,600 | — | — |
| 1995-10-09 | $12.38 | $19.49 | 26,300 | — | — |
| 1995-10-06 | $12.25 | $19.29 | 18,100 | — | — |
| 1995-10-05 | $12.25 | $19.18 | 26,500 | — | — |
| 1995-10-04 | $12.38 | $19.37 | 16,200 | — | — |
| 1995-10-03 | $12.38 | $19.37 | 23,900 | — | — |
| 1995-10-02 | $12.25 | $19.18 | 20,400 | — | — |
| 1995-09-29 | $12.25 | $19.18 | 16,500 | — | — |
| 1995-09-28 | $12.38 | $19.37 | 29,500 | — | — |
| 1995-09-27 | $12.38 | $19.37 | 14,400 | — | — |
| 1995-09-26 | $12.38 | $19.37 | 24,600 | — | — |
| 1995-09-25 | $12.50 | $19.57 | 14,000 | — | — |
| 1995-09-22 | $12.38 | $19.37 | 15,300 | — | — |
| 1995-09-21 | $12.50 | $19.57 | 27,400 | — | — |
| 1995-09-20 | $12.50 | $19.57 | 30,400 | — | — |
| 1995-09-19 | $12.38 | $19.37 | 25,900 | — | — |
| 1995-09-18 | $12.38 | $19.37 | 34,800 | — | — |
| 1995-09-15 | $12.38 | $19.37 | 52,900 | — | — |
| 1995-09-14 | $12.50 | $19.57 | 27,500 | — | — |
| 1995-09-13 | $12.38 | $19.37 | 33,100 | — | — |
| 1995-09-12 | $12.25 | $19.18 | 75,400 | — | — |
| 1995-09-11 | $12.38 | $19.37 | 37,700 | — | — |
| 1995-09-08 | $12.38 | $19.26 | 25,900 | — | — |
| 1995-09-07 | $12.38 | $19.26 | 26,400 | — | — |
| 1995-09-06 | $12.38 | $19.26 | 21,400 | — | — |
| 1995-09-05 | $12.25 | $19.07 | 38,500 | — | — |
| 1995-09-01 | $12.38 | $19.26 | 32,100 | — | — |
| 1995-08-31 | $12.38 | $19.26 | 39,200 | — | — |
| 1995-08-30 | $12.25 | $19.07 | 26,700 | — | — |
| 1995-08-29 | $12.38 | $19.26 | 16,500 | — | — |
| 1995-08-28 | $12.38 | $19.26 | 36,800 | — | — |
| 1995-08-25 | $12.38 | $19.26 | 27,200 | — | — |
| 1995-08-24 | $12.38 | $19.26 | 41,300 | — | — |
| 1995-08-23 | $12.13 | $18.87 | 18,500 | — | — |
| 1995-08-22 | $12.25 | $19.07 | 36,100 | — | — |
| 1995-08-21 | $12.13 | $18.87 | 27,800 | — | — |
| 1995-08-18 | $12.25 | $19.07 | 25,000 | — | — |
| 1995-08-17 | $12.13 | $18.87 | 15,600 | — | — |
| 1995-08-16 | $12.13 | $18.87 | 29,100 | — | — |
| 1995-08-15 | $12.00 | $18.68 | 38,100 | — | — |
| 1995-08-14 | $12.13 | $18.87 | 40,800 | — | — |
| 1995-08-11 | $12.00 | $18.68 | 16,200 | — | — |
| 1995-08-10 | $12.13 | $18.87 | 16,000 | — | — |
| 1995-08-09 | $12.00 | $18.68 | 20,100 | — | — |
| 1995-08-08 | $12.13 | $18.76 | 16,700 | — | — |
| 1995-08-07 | $12.25 | $18.95 | 12,300 | — | — |
| 1995-08-04 | $12.25 | $18.95 | 27,200 | — | — |
| 1995-08-03 | $12.13 | $18.76 | 47,100 | — | — |
| 1995-08-02 | $12.25 | $18.95 | 22,500 | — | — |
| 1995-08-01 | $12.13 | $18.76 | 22,500 | — | — |
| 1995-07-31 | $12.13 | $18.76 | 24,100 | — | — |
| 1995-07-28 | $12.13 | $18.76 | 38,300 | — | — |
| 1995-07-27 | $12.13 | $18.76 | 19,700 | — | — |
| 1995-07-26 | $11.88 | $18.37 | 48,800 | — | — |
| 1995-07-25 | $12.00 | $18.57 | 44,200 | — | — |
| 1995-07-24 | $11.88 | $18.37 | 22,600 | — | — |
| 1995-07-21 | $12.00 | $18.57 | 28,600 | — | — |
| 1995-07-20 | $12.00 | $18.57 | 14,500 | — | — |
| 1995-07-19 | $12.00 | $18.57 | 34,200 | — | — |
| 1995-07-18 | $12.13 | $18.76 | 24,000 | — | — |
| 1995-07-17 | $12.00 | $18.57 | 34,100 | — | — |
| 1995-07-14 | $12.25 | $18.95 | 21,900 | — | — |
| 1995-07-13 | $12.13 | $18.76 | 18,200 | — | — |
| 1995-07-12 | $12.13 | $18.76 | 28,700 | — | — |
| 1995-07-11 | $12.13 | $18.76 | 34,300 | — | — |
| 1995-07-10 | $12.25 | $18.95 | 25,400 | — | — |
| 1995-07-07 | $12.25 | $18.84 | 50,100 | — | — |
| 1995-07-06 | $12.13 | $18.65 | 43,700 | — | — |
| 1995-07-05 | $12.00 | $18.46 | 42,800 | — | — |
| 1995-07-03 | $12.00 | $18.46 | 10,200 | — | — |
| 1995-06-30 | $11.88 | $18.26 | 31,500 | — | — |
| 1995-06-29 | $11.88 | $18.26 | 25,200 | — | — |
| 1995-06-28 | $11.88 | $18.26 | 28,600 | — | — |
| 1995-06-27 | $11.75 | $18.07 | 47,100 | — | — |
| 1995-06-26 | $12.00 | $18.46 | 22,100 | — | — |
| 1995-06-23 | $12.00 | $18.46 | 25,500 | — | — |
| 1995-06-22 | $12.00 | $18.46 | 45,400 | — | — |
| 1995-06-21 | $11.88 | $18.26 | 32,800 | — | — |
| 1995-06-20 | $11.88 | $18.26 | 41,600 | — | — |
| 1995-06-19 | $12.00 | $18.46 | 24,600 | — | — |
| 1995-06-16 | $12.00 | $18.46 | 56,400 | — | — |
| 1995-06-15 | $12.00 | $18.46 | 23,800 | — | — |
| 1995-06-14 | $11.88 | $18.26 | 35,300 | — | — |
| 1995-06-13 | $12.00 | $18.46 | 31,900 | — | — |
| 1995-06-12 | $11.88 | $18.15 | 21,000 | — | — |
| 1995-06-09 | $12.00 | $18.34 | 35,200 | — | — |
| 1995-06-08 | $11.88 | $18.15 | 59,500 | — | — |
| 1995-06-07 | $12.00 | $18.34 | 23,200 | — | — |
| 1995-06-06 | $12.00 | $18.34 | 32,900 | — | — |
| 1995-06-05 | $12.00 | $18.34 | 55,000 | — | — |
| 1995-06-02 | $11.88 | $18.15 | 38,300 | — | — |
| 1995-06-01 | $11.63 | $17.77 | 47,600 | — | — |
| 1995-05-31 | $11.63 | $17.77 | 47,200 | — | — |
| 1995-05-30 | $11.63 | $17.77 | 28,600 | — | — |
| 1995-05-26 | $11.50 | $17.58 | 34,000 | — | — |
| 1995-05-25 | $11.63 | $17.77 | 26,100 | — | — |
| 1995-05-24 | $11.50 | $17.58 | 43,000 | — | — |
| 1995-05-23 | $11.63 | $17.77 | 49,700 | — | — |
| 1995-05-22 | $11.63 | $17.77 | 33,600 | — | — |
| 1995-05-19 | $11.63 | $17.77 | 30,100 | — | — |
| 1995-05-18 | $11.63 | $17.77 | 21,400 | — | — |
| 1995-05-17 | $11.63 | $17.77 | 57,200 | — | — |
| 1995-05-16 | $11.75 | $17.96 | 54,800 | — | — |
| 1995-05-15 | $11.63 | $17.77 | 37,500 | — | — |
| 1995-05-12 | $11.88 | $18.15 | 29,200 | — | — |
| 1995-05-11 | $11.75 | $17.96 | 38,300 | — | — |
| 1995-05-10 | $11.75 | $17.96 | 56,400 | — | — |
| 1995-05-09 | $11.88 | $18.15 | 28,000 | — | — |
| 1995-05-08 | $12.00 | $18.23 | 38,300 | — | — |
| 1995-05-05 | $11.88 | $18.04 | 40,100 | — | — |
| 1995-05-04 | $11.88 | $18.04 | 28,600 | — | — |
| 1995-05-03 | $11.75 | $17.85 | 9,600 | — | — |
| 1995-05-02 | $11.75 | $17.85 | 40,100 | — | — |
| 1995-05-01 | $11.75 | $17.85 | 50,700 | — | — |
| 1995-04-28 | $11.88 | $18.04 | 25,300 | — | — |
| 1995-04-27 | $11.88 | $18.04 | 31,100 | — | — |
| 1995-04-26 | $11.88 | $18.04 | 25,400 | — | — |
| 1995-04-25 | $11.88 | $18.04 | 25,900 | — | — |
| 1995-04-24 | $11.88 | $18.04 | 14,600 | — | — |
| 1995-04-21 | $11.75 | $17.85 | 15,800 | — | — |
| 1995-04-20 | $11.88 | $18.04 | 16,800 | — | — |
| 1995-04-19 | $11.75 | $17.85 | 42,000 | — | — |
| 1995-04-18 | $11.75 | $17.85 | 11,600 | — | — |
| 1995-04-17 | $11.75 | $17.85 | 28,400 | — | — |
| 1995-04-13 | $11.88 | $18.04 | 17,300 | — | — |
| 1995-04-12 | $11.75 | $17.85 | 15,700 | — | — |
| 1995-04-11 | $11.75 | $17.85 | 32,700 | — | — |
| 1995-04-10 | $11.75 | $17.85 | 17,800 | — | — |
| 1995-04-07 | $11.63 | $17.66 | 27,500 | — | — |
| 1995-04-06 | $11.75 | $17.74 | 26,600 | — | — |
| 1995-04-05 | $11.75 | $17.74 | 13,300 | — | — |
| 1995-04-04 | $11.88 | $17.93 | 14,500 | — | — |
| 1995-04-03 | $11.75 | $17.74 | 16,900 | — | — |
| 1995-03-31 | $11.88 | $17.93 | 27,800 | — | — |
| 1995-03-30 | $11.75 | $17.74 | 40,600 | — | — |
| 1995-03-29 | $11.63 | $17.56 | 21,900 | — | — |
| 1995-03-28 | $11.75 | $17.74 | 22,300 | — | — |
| 1995-03-27 | $11.75 | $17.74 | 21,900 | — | — |
| 1995-03-24 | $11.63 | $17.56 | 19,300 | — | — |
| 1995-03-23 | $11.63 | $17.56 | 67,200 | — | — |
| 1995-03-22 | $11.63 | $17.56 | 45,900 | — | — |
| 1995-03-21 | $11.75 | $17.74 | 14,400 | — | — |
| 1995-03-20 | $11.63 | $17.56 | 35,000 | — | — |
| 1995-03-17 | $11.63 | $17.56 | 16,000 | — | — |
| 1995-03-16 | $11.75 | $17.74 | 9,800 | — | — |
| 1995-03-15 | $11.75 | $17.74 | 24,200 | — | — |
| 1995-03-14 | $11.75 | $17.74 | 25,800 | — | — |
| 1995-03-13 | $11.63 | $17.56 | 28,000 | — | — |
| 1995-03-10 | $11.75 | $17.74 | 20,800 | — | — |
| 1995-03-09 | $11.75 | $17.74 | 37,700 | — | — |
| 1995-03-08 | $11.75 | $17.64 | 42,200 | — | — |
| 1995-03-07 | $11.88 | $17.82 | 20,200 | — | — |
| 1995-03-06 | $11.75 | $17.64 | 15,100 | — | — |
| 1995-03-03 | $11.88 | $17.82 | 10,800 | — | — |
| 1995-03-02 | $11.88 | $17.82 | 62,700 | — | — |
| 1995-03-01 | $11.88 | $17.82 | 40,300 | — | — |
| 1995-02-28 | $11.88 | $17.82 | 32,700 | — | — |
| 1995-02-27 | $11.75 | $17.64 | 32,800 | — | — |
| 1995-02-24 | $11.63 | $17.45 | 17,300 | — | — |
| 1995-02-23 | $11.63 | $17.45 | 34,100 | — | — |
| 1995-02-22 | $11.63 | $17.45 | 19,500 | — | — |
| 1995-02-21 | $11.50 | $17.26 | 41,300 | — | — |
| 1995-02-17 | $11.50 | $17.26 | 31,000 | — | — |
| 1995-02-16 | $11.75 | $17.64 | 28,600 | — | — |
| 1995-02-15 | $11.75 | $17.64 | 26,900 | — | — |
| 1995-02-14 | $11.75 | $17.64 | 17,400 | — | — |
| 1995-02-13 | $11.63 | $17.45 | 39,000 | — | — |
| 1995-02-10 | $11.63 | $17.45 | 30,800 | — | — |
| 1995-02-09 | $11.63 | $17.45 | 26,500 | — | — |
| 1995-02-08 | $11.63 | $17.34 | 18,200 | — | — |
| 1995-02-07 | $11.63 | $17.34 | 34,800 | — | — |
| 1995-02-06 | $11.50 | $17.15 | 21,600 | — | — |
| 1995-02-03 | $11.50 | $17.15 | 44,500 | — | — |
| 1995-02-02 | $11.50 | $17.15 | 21,000 | — | — |
| 1995-02-01 | $11.38 | $16.97 | 23,000 | — | — |
| 1995-01-31 | $11.25 | $16.78 | 42,200 | — | — |
| 1995-01-30 | $11.13 | $16.59 | 19,800 | — | — |
| 1995-01-27 | $11.19 | $16.69 | 29,200 | — | — |
| 1995-01-26 | $11.13 | $16.59 | 86,700 | — | — |
| 1995-01-25 | $11.25 | $16.78 | 52,800 | — | — |
| 1995-01-24 | $11.13 | $16.59 | 39,100 | — | — |
| 1995-01-23 | $11.13 | $16.59 | 46,500 | — | — |
| 1995-01-20 | $11.13 | $16.59 | 29,400 | — | — |
| 1995-01-19 | $11.13 | $16.59 | 23,700 | — | — |
| 1995-01-18 | $11.25 | $16.78 | 36,900 | — | — |
| 1995-01-17 | $11.13 | $16.59 | 69,100 | — | — |
| 1995-01-16 | $10.75 | $16.04 | 31,800 | — | — |
| 1995-01-13 | $10.75 | $16.04 | 40,400 | — | — |
| 1995-01-12 | $10.75 | $16.04 | 20,900 | — | — |
| 1995-01-11 | $10.75 | $16.04 | 22,000 | — | — |
| 1995-01-10 | $10.63 | $15.85 | 25,900 | — | — |
| 1995-01-09 | $10.63 | $15.85 | 22,600 | — | — |
| 1995-01-06 | $10.75 | $15.93 | 27,500 | — | — |
| 1995-01-05 | $10.75 | $15.93 | 41,500 | — | — |
| 1995-01-04 | $10.63 | $15.74 | 38,000 | — | — |
| 1995-01-03 | $10.38 | $15.37 | 58,600 | — | — |