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
- 1987-09-23 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 | $9.50 | $17.43 | 113,800 | — | — |
| 1995-12-28 | $9.63 | $17.65 | 278,900 | — | — |
| 1995-12-27 | $9.50 | $17.43 | 94,900 | — | — |
| 1995-12-26 | $9.63 | $17.65 | 83,200 | — | — |
| 1995-12-22 | $9.63 | $17.65 | 50,000 | — | — |
| 1995-12-21 | $9.50 | $17.43 | 34,800 | — | — |
| 1995-12-20 | $9.63 | $17.65 | 73,700 | — | — |
| 1995-12-19 | $9.63 | $17.65 | 94,000 | — | — |
| 1995-12-18 | $9.63 | $17.65 | 119,800 | — | — |
| 1995-12-15 | $9.63 | $17.65 | 108,700 | — | — |
| 1995-12-14 | $9.66 | $17.71 | 64,800 | — | — |
| 1995-12-13 | $9.75 | $17.88 | 133,500 | — | — |
| 1995-12-12 | $9.50 | $17.43 | 117,400 | — | — |
| 1995-12-11 | $9.50 | $17.43 | 76,400 | — | — |
| 1995-12-08 | $9.75 | $17.78 | 97,800 | — | — |
| 1995-12-07 | $9.63 | $17.55 | 107,900 | — | — |
| 1995-12-06 | $9.75 | $17.78 | 95,200 | — | — |
| 1995-12-05 | $9.63 | $17.55 | 93,800 | — | — |
| 1995-12-04 | $9.75 | $17.78 | 100,200 | — | — |
| 1995-12-01 | $9.75 | $17.78 | 40,400 | — | — |
| 1995-11-30 | $9.75 | $17.78 | 106,900 | — | — |
| 1995-11-29 | $9.88 | $18.01 | 217,300 | — | — |
| 1995-11-28 | $9.63 | $17.55 | 95,800 | — | — |
| 1995-11-27 | $9.63 | $17.55 | 86,200 | — | — |
| 1995-11-24 | $9.63 | $17.55 | 20,300 | — | — |
| 1995-11-22 | $9.63 | $17.55 | 93,600 | — | — |
| 1995-11-21 | $9.75 | $17.78 | 50,800 | — | — |
| 1995-11-20 | $9.75 | $17.78 | 75,100 | — | — |
| 1995-11-17 | $9.50 | $17.33 | 86,800 | — | — |
| 1995-11-16 | $9.63 | $17.55 | 104,600 | — | — |
| 1995-11-15 | $9.50 | $17.33 | 76,800 | — | — |
| 1995-11-14 | $9.50 | $17.33 | 54,600 | — | — |
| 1995-11-13 | $9.56 | $17.44 | 76,200 | — | — |
| 1995-11-10 | $9.50 | $17.33 | 84,900 | — | — |
| 1995-11-09 | $9.63 | $17.45 | 98,100 | — | — |
| 1995-11-08 | $9.63 | $17.45 | 30,900 | — | — |
| 1995-11-07 | $9.75 | $17.68 | 92,800 | — | — |
| 1995-11-06 | $9.56 | $17.34 | 48,400 | — | — |
| 1995-11-03 | $9.50 | $17.22 | 71,100 | — | — |
| 1995-11-02 | $9.63 | $17.45 | 55,200 | — | — |
| 1995-11-01 | $9.63 | $17.45 | 30,300 | — | — |
| 1995-10-31 | $9.50 | $17.22 | 49,100 | — | — |
| 1995-10-30 | $9.50 | $17.22 | 40,600 | — | — |
| 1995-10-27 | $9.56 | $17.34 | 64,800 | — | — |
| 1995-10-26 | $9.50 | $17.22 | 157,200 | — | — |
| 1995-10-25 | $9.38 | $17.00 | 78,100 | — | — |
| 1995-10-24 | $9.50 | $17.22 | 60,900 | — | — |
| 1995-10-23 | $9.50 | $17.22 | 50,800 | — | — |
| 1995-10-20 | $9.44 | $17.11 | 52,200 | — | — |
| 1995-10-19 | $9.38 | $17.00 | 80,300 | — | — |
| 1995-10-18 | $9.38 | $17.00 | 112,500 | — | — |
| 1995-10-17 | $9.63 | $17.45 | 46,700 | — | — |
| 1995-10-16 | $9.63 | $17.45 | 46,500 | — | — |
| 1995-10-13 | $9.50 | $17.22 | 180,300 | — | — |
| 1995-10-12 | $9.50 | $17.22 | 53,300 | — | — |
| 1995-10-11 | $9.50 | $17.22 | 75,000 | — | — |
| 1995-10-10 | $9.38 | $17.00 | 54,500 | — | — |
| 1995-10-09 | $9.50 | $17.12 | 57,100 | — | — |
| 1995-10-06 | $9.63 | $17.35 | 27,600 | — | — |
| 1995-10-05 | $9.50 | $17.12 | 44,500 | — | — |
| 1995-10-04 | $9.38 | $16.90 | 108,800 | — | — |
| 1995-10-03 | $9.63 | $17.35 | 37,700 | — | — |
| 1995-10-02 | $9.50 | $17.12 | 32,500 | — | — |
| 1995-09-29 | $9.63 | $17.35 | 54,800 | — | — |
| 1995-09-28 | $9.50 | $17.12 | 123,600 | — | — |
| 1995-09-27 | $9.38 | $16.90 | 109,700 | — | — |
| 1995-09-26 | $9.38 | $16.90 | 66,400 | — | — |
| 1995-09-25 | $9.50 | $17.12 | 44,000 | — | — |
| 1995-09-22 | $9.44 | $17.01 | 85,200 | — | — |
| 1995-09-21 | $9.38 | $16.90 | 65,000 | — | — |
| 1995-09-20 | $9.50 | $17.12 | 63,400 | — | — |
| 1995-09-19 | $9.50 | $17.12 | 46,100 | — | — |
| 1995-09-18 | $9.44 | $17.01 | 185,900 | — | — |
| 1995-09-15 | $9.63 | $17.35 | 42,100 | — | — |
| 1995-09-14 | $9.50 | $17.12 | 29,600 | — | — |
| 1995-09-13 | $9.63 | $17.35 | 55,900 | — | — |
| 1995-09-12 | $9.63 | $17.35 | 85,600 | — | — |
| 1995-09-11 | $9.63 | $17.25 | 51,700 | — | — |
| 1995-09-08 | $9.63 | $17.25 | 20,900 | — | — |
| 1995-09-07 | $9.75 | $17.47 | 41,300 | — | — |
| 1995-09-06 | $9.63 | $17.25 | 71,300 | — | — |
| 1995-09-05 | $9.75 | $17.47 | 50,900 | — | — |
| 1995-09-01 | $9.63 | $17.25 | 26,700 | — | — |
| 1995-08-31 | $9.75 | $17.47 | 20,300 | — | — |
| 1995-08-30 | $9.75 | $17.47 | 59,000 | — | — |
| 1995-08-29 | $9.81 | $17.58 | 37,700 | — | — |
| 1995-08-28 | $9.75 | $17.47 | 21,500 | — | — |
| 1995-08-25 | $9.88 | $17.70 | 44,600 | — | — |
| 1995-08-24 | $9.75 | $17.47 | 44,500 | — | — |
| 1995-08-23 | $9.88 | $17.70 | 46,700 | — | — |
| 1995-08-22 | $9.88 | $17.70 | 16,800 | — | — |
| 1995-08-21 | $9.75 | $17.47 | 42,700 | — | — |
| 1995-08-18 | $9.75 | $17.47 | 46,600 | — | — |
| 1995-08-17 | $9.75 | $17.47 | 32,700 | — | — |
| 1995-08-16 | $9.75 | $17.47 | 56,500 | — | — |
| 1995-08-15 | $9.75 | $17.47 | 54,000 | — | — |
| 1995-08-14 | $9.88 | $17.70 | 53,300 | — | — |
| 1995-08-11 | $9.75 | $17.47 | 18,300 | — | — |
| 1995-08-10 | $9.75 | $17.47 | 41,200 | — | — |
| 1995-08-09 | $9.94 | $17.71 | 50,800 | — | — |
| 1995-08-08 | $9.88 | $17.60 | 39,600 | — | — |
| 1995-08-07 | $10.00 | $17.82 | 129,700 | — | — |
| 1995-08-04 | $9.75 | $17.37 | 60,900 | — | — |
| 1995-08-03 | $9.75 | $17.37 | 75,000 | — | — |
| 1995-08-02 | $9.75 | $17.37 | 35,100 | — | — |
| 1995-08-01 | $9.75 | $17.37 | 25,800 | — | — |
| 1995-07-31 | $9.75 | $17.37 | 31,600 | — | — |
| 1995-07-28 | $9.75 | $17.37 | 109,100 | — | — |
| 1995-07-27 | $9.75 | $17.37 | 86,700 | — | — |
| 1995-07-26 | $9.69 | $17.26 | 90,500 | — | — |
| 1995-07-25 | $9.75 | $17.37 | 97,500 | — | — |
| 1995-07-24 | $9.75 | $17.37 | 159,500 | — | — |
| 1995-07-21 | $9.63 | $17.15 | 47,900 | — | — |
| 1995-07-20 | $9.50 | $16.93 | 59,900 | — | — |
| 1995-07-19 | $9.50 | $16.93 | 102,000 | — | — |
| 1995-07-18 | $9.38 | $16.70 | 37,600 | — | — |
| 1995-07-17 | $9.38 | $16.70 | 190,100 | — | — |
| 1995-07-14 | $9.38 | $16.70 | 94,700 | — | — |
| 1995-07-13 | $9.38 | $16.70 | 84,900 | — | — |
| 1995-07-12 | $9.63 | $17.15 | 142,600 | — | — |
| 1995-07-11 | $9.63 | $17.05 | 80,100 | — | — |
| 1995-07-10 | $9.63 | $17.05 | 86,100 | — | — |
| 1995-07-07 | $9.63 | $17.05 | 81,200 | — | — |
| 1995-07-06 | $9.75 | $17.27 | 75,100 | — | — |
| 1995-07-05 | $9.63 | $17.05 | 67,500 | — | — |
| 1995-07-03 | $9.50 | $16.83 | 31,900 | — | — |
| 1995-06-30 | $9.56 | $16.94 | 85,900 | — | — |
| 1995-06-29 | $9.50 | $16.83 | 38,800 | — | — |
| 1995-06-28 | $9.50 | $16.83 | 107,200 | — | — |
| 1995-06-27 | $9.63 | $17.05 | 131,700 | — | — |
| 1995-06-26 | $9.44 | $16.72 | 49,800 | — | — |
| 1995-06-23 | $9.38 | $16.61 | 58,400 | — | — |
| 1995-06-22 | $9.38 | $16.61 | 67,500 | — | — |
| 1995-06-21 | $9.50 | $16.83 | 65,800 | — | — |
| 1995-06-20 | $9.38 | $16.61 | 72,800 | — | — |
| 1995-06-19 | $9.50 | $16.83 | 96,300 | — | — |
| 1995-06-16 | $9.50 | $16.83 | 46,300 | — | — |
| 1995-06-15 | $9.50 | $16.83 | 73,700 | — | — |
| 1995-06-14 | $9.75 | $17.27 | 56,300 | — | — |
| 1995-06-13 | $9.63 | $17.05 | 66,800 | — | — |
| 1995-06-12 | $9.63 | $17.05 | 74,900 | — | — |
| 1995-06-09 | $9.88 | $17.49 | 231,400 | — | — |
| 1995-06-08 | $10.00 | $17.62 | 36,700 | — | — |
| 1995-06-07 | $9.88 | $17.40 | 131,800 | — | — |
| 1995-06-06 | $10.00 | $17.62 | 33,300 | — | — |
| 1995-06-05 | $10.13 | $17.84 | 90,300 | — | — |
| 1995-06-02 | $10.00 | $17.62 | 114,900 | — | — |
| 1995-06-01 | $9.88 | $17.40 | 63,800 | — | — |
| 1995-05-31 | $9.88 | $17.40 | 131,600 | — | — |
| 1995-05-30 | $9.88 | $17.40 | 77,000 | — | — |
| 1995-05-26 | $10.00 | $17.62 | 81,200 | — | — |
| 1995-05-25 | $10.13 | $17.84 | 49,500 | — | — |
| 1995-05-24 | $10.13 | $17.84 | 105,500 | — | — |
| 1995-05-23 | $10.00 | $17.62 | 12,700 | — | — |
| 1995-05-22 | $10.00 | $17.62 | 14,700 | — | — |
| 1995-05-19 | $10.13 | $17.84 | 39,200 | — | — |
| 1995-05-18 | $10.13 | $17.84 | 39,300 | — | — |
| 1995-05-17 | $10.13 | $17.84 | 68,600 | — | — |
| 1995-05-16 | $10.00 | $17.62 | 62,200 | — | — |
| 1995-05-15 | $10.13 | $17.84 | 47,800 | — | — |
| 1995-05-12 | $10.13 | $17.84 | 44,300 | — | — |
| 1995-05-11 | $10.00 | $17.62 | 48,500 | — | — |
| 1995-05-10 | $10.06 | $17.73 | 63,700 | — | — |
| 1995-05-09 | $10.13 | $17.84 | 47,300 | — | — |
| 1995-05-08 | $10.06 | $17.73 | 39,300 | — | — |
| 1995-05-05 | $10.13 | $17.73 | 48,300 | — | — |
| 1995-05-04 | $10.13 | $17.73 | 54,300 | — | — |
| 1995-05-03 | $10.06 | $17.62 | 73,000 | — | — |
| 1995-05-02 | $10.19 | $17.84 | 95,900 | — | — |
| 1995-05-01 | $10.25 | $17.95 | 74,600 | — | — |
| 1995-04-28 | $10.13 | $17.73 | 33,300 | — | — |
| 1995-04-27 | $10.13 | $17.73 | 91,300 | — | — |
| 1995-04-26 | $10.25 | $17.95 | 50,300 | — | — |
| 1995-04-25 | $10.13 | $17.73 | 61,300 | — | — |
| 1995-04-24 | $10.25 | $17.95 | 23,000 | — | — |
| 1995-04-21 | $10.13 | $17.73 | 23,000 | — | — |
| 1995-04-20 | $10.13 | $17.73 | 45,100 | — | — |
| 1995-04-19 | $10.19 | $17.84 | 70,900 | — | — |
| 1995-04-18 | $10.13 | $17.73 | 49,400 | — | — |
| 1995-04-17 | $10.13 | $17.73 | 71,400 | — | — |
| 1995-04-13 | $10.13 | $17.73 | 62,100 | — | — |
| 1995-04-12 | $10.25 | $17.95 | 66,000 | — | — |
| 1995-04-11 | $10.25 | $17.95 | 35,800 | — | — |
| 1995-04-10 | $10.13 | $17.73 | 70,800 | — | — |
| 1995-04-07 | $10.25 | $17.95 | 47,400 | — | — |
| 1995-04-06 | $10.13 | $17.62 | 27,600 | — | — |
| 1995-04-05 | $10.13 | $17.62 | 54,800 | — | — |
| 1995-04-04 | $10.13 | $17.62 | 34,000 | — | — |
| 1995-04-03 | $10.06 | $17.51 | 67,900 | — | — |
| 1995-03-31 | $10.13 | $17.62 | 66,900 | — | — |
| 1995-03-30 | $10.13 | $17.62 | 52,100 | — | — |
| 1995-03-29 | $10.13 | $17.62 | 34,200 | — | — |
| 1995-03-28 | $10.25 | $17.84 | 63,800 | — | — |
| 1995-03-27 | $10.13 | $17.62 | 52,600 | — | — |
| 1995-03-24 | $10.25 | $17.84 | 60,000 | — | — |
| 1995-03-23 | $10.13 | $17.62 | 32,500 | — | — |
| 1995-03-22 | $10.13 | $17.62 | 35,000 | — | — |
| 1995-03-21 | $10.06 | $17.51 | 61,700 | — | — |
| 1995-03-20 | $10.00 | $17.40 | 76,100 | — | — |
| 1995-03-17 | $10.13 | $17.62 | 35,300 | — | — |
| 1995-03-16 | $10.00 | $17.40 | 75,600 | — | — |
| 1995-03-15 | $10.13 | $17.62 | 41,000 | — | — |
| 1995-03-14 | $10.06 | $17.51 | 97,400 | — | — |
| 1995-03-13 | $10.00 | $17.40 | 37,800 | — | — |
| 1995-03-10 | $10.13 | $17.62 | 24,800 | — | — |
| 1995-03-09 | $9.88 | $17.19 | 27,900 | — | — |
| 1995-03-08 | $9.88 | $17.19 | 50,800 | — | — |
| 1995-03-07 | $10.00 | $17.30 | 57,200 | — | — |
| 1995-03-06 | $10.13 | $17.51 | 57,300 | — | — |
| 1995-03-03 | $10.13 | $17.51 | 49,600 | — | — |
| 1995-03-02 | $10.06 | $17.41 | 47,200 | — | — |
| 1995-03-01 | $10.00 | $17.30 | 98,000 | — | — |
| 1995-02-28 | $10.00 | $17.30 | 52,700 | — | — |
| 1995-02-27 | $10.13 | $17.51 | 129,100 | — | — |
| 1995-02-24 | $10.13 | $17.51 | 43,300 | — | — |
| 1995-02-23 | $10.13 | $17.51 | 113,800 | — | — |
| 1995-02-22 | $10.06 | $17.41 | 66,400 | — | — |
| 1995-02-21 | $10.13 | $17.51 | 48,400 | — | — |
| 1995-02-17 | $10.00 | $17.30 | 68,200 | — | — |
| 1995-02-16 | $10.13 | $17.51 | 73,100 | — | — |
| 1995-02-15 | $10.13 | $17.51 | 59,900 | — | — |
| 1995-02-14 | $10.00 | $17.30 | 49,600 | — | — |
| 1995-02-13 | $10.13 | $17.51 | 46,500 | — | — |
| 1995-02-10 | $10.00 | $17.30 | 77,500 | — | — |
| 1995-02-09 | $10.00 | $17.30 | 72,300 | — | — |
| 1995-02-08 | $10.00 | $17.30 | 25,200 | — | — |
| 1995-02-07 | $10.00 | $17.30 | 68,400 | — | — |
| 1995-02-06 | $10.13 | $17.41 | 78,800 | — | — |
| 1995-02-03 | $10.00 | $17.19 | 73,000 | — | — |
| 1995-02-02 | $10.00 | $17.19 | 56,300 | — | — |
| 1995-02-01 | $9.94 | $17.09 | 36,200 | — | — |
| 1995-01-31 | $9.88 | $16.98 | 83,400 | — | — |
| 1995-01-30 | $10.00 | $17.19 | 88,900 | — | — |
| 1995-01-27 | $9.88 | $16.98 | 128,000 | — | — |
| 1995-01-26 | $9.63 | $16.55 | 48,800 | — | — |
| 1995-01-25 | $9.75 | $16.76 | 17,200 | — | — |
| 1995-01-24 | $9.75 | $16.76 | 61,000 | — | — |
| 1995-01-23 | $9.63 | $16.55 | 35,500 | — | — |
| 1995-01-20 | $9.75 | $16.76 | 62,700 | — | — |
| 1995-01-19 | $9.75 | $16.76 | 83,200 | — | — |
| 1995-01-18 | $9.81 | $16.87 | 128,500 | — | — |
| 1995-01-17 | $9.63 | $16.55 | 69,400 | — | — |
| 1995-01-16 | $9.75 | $16.76 | 90,600 | — | — |
| 1995-01-13 | $9.50 | $16.33 | 44,300 | — | — |
| 1995-01-12 | $9.50 | $16.33 | 40,400 | — | — |
| 1995-01-11 | $9.50 | $16.33 | 15,100 | — | — |
| 1995-01-10 | $9.50 | $16.33 | 50,900 | — | — |
| 1995-01-09 | $9.75 | $16.76 | 46,500 | — | — |
| 1995-01-06 | $9.63 | $16.44 | 110,400 | — | — |
| 1995-01-05 | $9.50 | $16.23 | 30,800 | — | — |
| 1995-01-04 | $9.63 | $16.44 | 157,800 | — | — |
| 1995-01-03 | $9.25 | $15.80 | 73,900 | — | — |