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
- 1988-10-13 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 | $11.41 | $11.41 | 16,538 | — | — |
| 1995-12-28 | $11.19 | $11.19 | 24,638 | — | — |
| 1995-12-27 | $11.30 | $11.30 | 4,725 | — | — |
| 1995-12-26 | $11.11 | $11.11 | 11,475 | — | — |
| 1995-12-22 | $11.11 | $11.11 | 4,050 | — | — |
| 1995-12-21 | $11.41 | $11.41 | 4,388 | — | — |
| 1995-12-20 | $11.11 | $11.11 | 345,600 | — | — |
| 1995-12-19 | $11.22 | $11.22 | 535,275 | — | — |
| 1995-12-18 | $11.11 | $11.11 | 144,788 | — | — |
| 1995-12-15 | $11.48 | $11.48 | 270,000 | — | — |
| 1995-12-14 | $11.41 | $11.41 | 2,700 | — | — |
| 1995-12-13 | $11.15 | $11.15 | 1,350 | — | — |
| 1995-12-12 | $11.26 | $11.26 | 6,750 | — | — |
| 1995-12-11 | $11.11 | $11.11 | 5,400 | — | — |
| 1995-12-08 | $11.11 | $11.11 | 21,263 | — | — |
| 1995-12-07 | $11.11 | $11.11 | 19,913 | — | — |
| 1995-12-06 | $11.11 | $11.11 | 10,125 | — | — |
| 1995-12-05 | $11.11 | $11.11 | 138,713 | — | — |
| 1995-12-04 | $10.81 | $10.81 | 206,550 | — | — |
| 1995-12-01 | $10.52 | $10.52 | 1,350 | — | — |
| 1995-11-30 | $10.52 | $10.52 | 2,700 | — | — |
| 1995-11-29 | $10.81 | $10.81 | 37,463 | — | — |
| 1995-11-28 | $10.52 | $10.52 | 25,313 | — | — |
| 1995-11-27 | $10.52 | $10.52 | 132,300 | — | — |
| 1995-11-24 | $10.44 | $10.44 | 36,113 | — | — |
| 1995-11-22 | $10.22 | $10.22 | 4,388 | — | — |
| 1995-11-21 | $10.44 | $10.44 | 2,700 | — | — |
| 1995-11-20 | $10.30 | $10.30 | 28,688 | — | — |
| 1995-11-17 | $10.22 | $10.22 | 17,550 | — | — |
| 1995-11-16 | $10.22 | $10.22 | 16,875 | — | — |
| 1995-11-15 | $10.41 | $10.41 | 15,525 | — | — |
| 1995-11-14 | $10.22 | $10.22 | 675 | — | — |
| 1995-11-13 | $10.22 | $10.22 | 4,050 | — | — |
| 1995-11-10 | $10.41 | $10.41 | 15,525 | — | — |
| 1995-11-09 | $10.37 | $10.37 | 3,713 | — | — |
| 1995-11-08 | $10.29 | $10.29 | 12,150 | — | — |
| 1995-11-07 | $10.15 | $10.15 | 1,013 | — | — |
| 1995-11-06 | $10.27 | $10.27 | 38,138 | — | — |
| 1995-11-03 | $10.22 | $10.22 | 69,863 | — | — |
| 1995-11-02 | $10.30 | $10.30 | 2,025 | — | — |
| 1995-11-01 | $10.44 | $10.44 | 0 | — | — |
| 1995-10-31 | $10.44 | $10.44 | 4,388 | — | — |
| 1995-10-30 | $10.22 | $10.22 | 675 | — | — |
| 1995-10-27 | $10.26 | $10.26 | 40,163 | — | — |
| 1995-10-26 | $10.30 | $10.30 | 37,463 | — | — |
| 1995-10-25 | $10.30 | $10.30 | 9,450 | — | — |
| 1995-10-24 | $10.30 | $10.30 | 38,813 | — | — |
| 1995-10-23 | $10.30 | $10.30 | 46,575 | — | — |
| 1995-10-20 | $10.30 | $10.30 | 61,088 | — | — |
| 1995-10-19 | $10.26 | $10.26 | 77,625 | — | — |
| 1995-10-18 | $10.22 | $10.22 | 131,963 | — | — |
| 1995-10-17 | $10.26 | $10.26 | 27,000 | — | — |
| 1995-10-16 | $10.22 | $10.22 | 36,450 | — | — |
| 1995-10-13 | $10.07 | $10.07 | 241,650 | — | — |
| 1995-10-12 | $9.63 | $9.63 | 262,238 | — | — |
| 1995-10-11 | $9.85 | $9.85 | 5,400 | — | — |
| 1995-10-10 | $9.59 | $9.59 | 25,313 | — | — |
| 1995-10-09 | $9.59 | $9.59 | 44,888 | — | — |
| 1995-10-06 | $9.63 | $9.63 | 0 | — | — |
| 1995-10-05 | $9.63 | $9.63 | 5,738 | — | — |
| 1995-10-04 | $9.63 | $9.63 | 25,988 | — | — |
| 1995-10-03 | $9.63 | $9.63 | 4,388 | — | — |
| 1995-10-02 | $9.85 | $9.85 | 7,763 | — | — |
| 1995-09-29 | $9.85 | $9.85 | 2,700 | — | — |
| 1995-09-28 | $9.70 | $9.70 | 19,238 | — | — |
| 1995-09-27 | $9.85 | $9.85 | 43,200 | — | — |
| 1995-09-26 | $10.00 | $10.00 | 10,463 | — | — |
| 1995-09-25 | $10.00 | $10.00 | 9,113 | — | — |
| 1995-09-22 | $10.09 | $10.09 | 15,525 | — | — |
| 1995-09-21 | $10.13 | $10.13 | 68,513 | — | — |
| 1995-09-20 | $10.09 | $10.09 | 13,500 | — | — |
| 1995-09-19 | $10.07 | $10.07 | 210,938 | — | — |
| 1995-09-18 | $10.22 | $10.22 | 34,425 | — | — |
| 1995-09-15 | $10.30 | $10.30 | 14,175 | — | — |
| 1995-09-14 | $10.22 | $10.22 | 11,138 | — | — |
| 1995-09-13 | $10.07 | $10.07 | 55,350 | — | — |
| 1995-09-12 | $10.00 | $10.00 | 8,775 | — | — |
| 1995-09-11 | $10.00 | $10.00 | 16,875 | — | — |
| 1995-09-08 | $9.93 | $9.93 | 18,900 | — | — |
| 1995-09-07 | $10.15 | $10.15 | 300,038 | — | — |
| 1995-09-06 | $10.22 | $10.22 | 227,475 | — | — |
| 1995-09-05 | $10.07 | $10.07 | 4,050 | — | — |
| 1995-09-01 | $10.22 | $10.22 | 24,975 | — | — |
| 1995-08-31 | $10.22 | $10.22 | 91,125 | — | — |
| 1995-08-30 | $10.30 | $10.30 | 4,725 | — | — |
| 1995-08-29 | $10.30 | $10.30 | 18,563 | — | — |
| 1995-08-28 | $10.22 | $10.22 | 2,025 | — | — |
| 1995-08-25 | $10.22 | $10.22 | 14,513 | — | — |
| 1995-08-24 | $10.22 | $10.22 | 33,413 | — | — |
| 1995-08-23 | $10.22 | $10.22 | 7,088 | — | — |
| 1995-08-22 | $10.37 | $10.37 | 10,463 | — | — |
| 1995-08-21 | $10.59 | $10.59 | 35,100 | — | — |
| 1995-08-18 | $10.52 | $10.52 | 17,550 | — | — |
| 1995-08-17 | $10.37 | $10.37 | 71,213 | — | — |
| 1995-08-16 | $10.15 | $10.15 | 3,375 | — | — |
| 1995-08-15 | $9.93 | $9.93 | 5,063 | — | — |
| 1995-08-14 | $10.15 | $10.15 | 87,750 | — | — |
| 1995-08-11 | $10.00 | $10.00 | 61,763 | — | — |
| 1995-08-10 | $9.85 | $9.85 | 5,063 | — | — |
| 1995-08-09 | $9.85 | $9.85 | 16,200 | — | — |
| 1995-08-08 | $9.74 | $9.74 | 63,450 | — | — |
| 1995-08-07 | $9.41 | $9.41 | 4,725 | — | — |
| 1995-08-04 | $9.63 | $9.63 | 40,838 | — | — |
| 1995-08-03 | $9.56 | $9.56 | 24,300 | — | — |
| 1995-08-02 | $9.56 | $9.56 | 64,125 | — | — |
| 1995-08-01 | $9.33 | $9.33 | 75,600 | — | — |
| 1995-07-31 | $9.78 | $9.78 | 6,750 | — | — |
| 1995-07-28 | $9.48 | $9.48 | 6,075 | — | — |
| 1995-07-27 | $9.48 | $9.48 | 11,475 | — | — |
| 1995-07-26 | $9.48 | $9.48 | 22,275 | — | — |
| 1995-07-25 | $9.57 | $9.57 | 115,425 | — | — |
| 1995-07-24 | $9.56 | $9.56 | 48,938 | — | — |
| 1995-07-21 | $9.56 | $9.56 | 24,638 | — | — |
| 1995-07-20 | $9.85 | $9.85 | 42,188 | — | — |
| 1995-07-19 | $9.56 | $9.56 | 90,450 | — | — |
| 1995-07-18 | $10.07 | $10.07 | 28,350 | — | — |
| 1995-07-17 | $10.30 | $10.30 | 9,788 | — | — |
| 1995-07-14 | $10.07 | $10.07 | 13,838 | — | — |
| 1995-07-13 | $10.07 | $10.07 | 4,725 | — | — |
| 1995-07-12 | $10.30 | $10.30 | 58,388 | — | — |
| 1995-07-11 | $10.30 | $10.30 | 38,475 | — | — |
| 1995-07-10 | $10.19 | $10.19 | 57,038 | — | — |
| 1995-07-07 | $10.30 | $10.30 | 30,713 | — | — |
| 1995-07-06 | $10.37 | $10.37 | 162,675 | — | — |
| 1995-07-05 | $10.07 | $10.07 | 25,988 | — | — |
| 1995-07-03 | $10.30 | $10.30 | 4,050 | — | — |
| 1995-06-30 | $10.30 | $10.30 | 115,088 | — | — |
| 1995-06-29 | $10.07 | $10.07 | 19,575 | — | — |
| 1995-06-28 | $10.19 | $10.19 | 79,650 | — | — |
| 1995-06-27 | $10.07 | $10.07 | 242,325 | — | — |
| 1995-06-26 | $9.93 | $9.93 | 71,888 | — | — |
| 1995-06-23 | $9.78 | $9.78 | 16,875 | — | — |
| 1995-06-22 | $9.78 | $9.78 | 6,750 | — | — |
| 1995-06-21 | $9.85 | $9.85 | 89,100 | — | — |
| 1995-06-20 | $9.70 | $9.70 | 13,838 | — | — |
| 1995-06-19 | $9.70 | $9.70 | 11,813 | — | — |
| 1995-06-16 | $9.93 | $9.93 | 2,025 | — | — |
| 1995-06-15 | $9.85 | $9.85 | 39,150 | — | — |
| 1995-06-14 | $10.00 | $10.00 | 33,075 | — | — |
| 1995-06-13 | $9.93 | $9.93 | 71,213 | — | — |
| 1995-06-12 | $9.59 | $9.59 | 25,988 | — | — |
| 1995-06-09 | $9.59 | $9.59 | 1,013 | — | — |
| 1995-06-08 | $9.33 | $9.33 | 23,288 | — | — |
| 1995-06-07 | $9.33 | $9.33 | 206,888 | — | — |
| 1995-06-06 | $9.26 | $9.26 | 154,575 | — | — |
| 1995-06-05 | $9.19 | $9.19 | 1,688 | — | — |
| 1995-06-02 | $9.19 | $9.19 | 5,063 | — | — |
| 1995-06-01 | $9.26 | $9.26 | 3,713 | — | — |
| 1995-05-31 | $9.33 | $9.33 | 82,013 | — | — |
| 1995-05-30 | $9.19 | $9.19 | 7,088 | — | — |
| 1995-05-26 | $9.41 | $9.41 | 48,938 | — | — |
| 1995-05-25 | $9.56 | $9.56 | 19,238 | — | — |
| 1995-05-24 | $9.78 | $9.78 | 10,800 | — | — |
| 1995-05-23 | $9.78 | $9.78 | 8,775 | — | — |
| 1995-05-22 | $9.78 | $9.78 | 10,463 | — | — |
| 1995-05-19 | $9.78 | $9.78 | 6,750 | — | — |
| 1995-05-18 | $9.56 | $9.56 | 16,538 | — | — |
| 1995-05-17 | $9.74 | $9.74 | 3,713 | — | — |
| 1995-05-16 | $9.78 | $9.78 | 24,975 | — | — |
| 1995-05-15 | $9.56 | $9.56 | 28,013 | — | — |
| 1995-05-12 | $9.78 | $9.78 | 49,613 | — | — |
| 1995-05-11 | $9.67 | $9.67 | 9,450 | — | — |
| 1995-05-10 | $9.78 | $9.78 | 5,063 | — | — |
| 1995-05-09 | $9.56 | $9.56 | 4,050 | — | — |
| 1995-05-08 | $9.78 | $9.78 | 15,863 | — | — |
| 1995-05-05 | $9.67 | $9.67 | 8,100 | — | — |
| 1995-05-04 | $9.56 | $9.56 | 41,513 | — | — |
| 1995-05-03 | $9.56 | $9.56 | 32,400 | — | — |
| 1995-05-02 | $9.56 | $9.56 | 41,850 | — | — |
| 1995-05-01 | $9.56 | $9.56 | 8,100 | — | — |
| 1995-04-28 | $9.61 | $9.61 | 43,538 | — | — |
| 1995-04-27 | $9.63 | $9.63 | 17,550 | — | — |
| 1995-04-26 | $9.78 | $9.78 | 30,375 | — | — |
| 1995-04-25 | $9.67 | $9.67 | 28,013 | — | — |
| 1995-04-24 | $9.56 | $9.56 | 76,613 | — | — |
| 1995-04-21 | $9.41 | $9.41 | 89,438 | — | — |
| 1995-04-20 | $9.39 | $9.39 | 86,400 | — | — |
| 1995-04-19 | $9.33 | $9.33 | 118,800 | — | — |
| 1995-04-18 | $9.19 | $9.19 | 4,388 | — | — |
| 1995-04-17 | $9.04 | $9.04 | 92,813 | — | — |
| 1995-04-13 | $8.96 | $8.96 | 106,313 | — | — |
| 1995-04-12 | $8.95 | $8.95 | 22,275 | — | — |
| 1995-04-11 | $9.11 | $9.11 | 7,763 | — | — |
| 1995-04-10 | $9.11 | $9.11 | 5,738 | — | — |
| 1995-04-07 | $8.89 | $8.89 | 42,188 | — | — |
| 1995-04-06 | $8.89 | $8.89 | 6,413 | — | — |
| 1995-04-05 | $9.11 | $9.11 | 9,450 | — | — |
| 1995-04-04 | $8.89 | $8.89 | 88,763 | — | — |
| 1995-04-03 | $8.74 | $8.74 | 88,088 | — | — |
| 1995-03-31 | $8.74 | $8.74 | 5,063 | — | — |
| 1995-03-30 | $8.87 | $8.87 | 32,063 | — | — |
| 1995-03-29 | $8.81 | $8.81 | 6,750 | — | — |
| 1995-03-28 | $8.74 | $8.74 | 15,525 | — | — |
| 1995-03-27 | $8.81 | $8.81 | 58,388 | — | — |
| 1995-03-24 | $8.81 | $8.81 | 7,088 | — | — |
| 1995-03-23 | $8.81 | $8.81 | 69,188 | — | — |
| 1995-03-22 | $9.04 | $9.04 | 10,800 | — | — |
| 1995-03-21 | $9.11 | $9.11 | 10,125 | — | — |
| 1995-03-20 | $9.04 | $9.04 | 86,063 | — | — |
| 1995-03-17 | $8.89 | $8.89 | 21,600 | — | — |
| 1995-03-16 | $8.89 | $8.89 | 58,050 | — | — |
| 1995-03-15 | $8.52 | $8.52 | 52,650 | — | — |
| 1995-03-14 | $8.67 | $8.67 | 21,263 | — | — |
| 1995-03-13 | $8.67 | $8.67 | 18,900 | — | — |
| 1995-03-10 | $8.67 | $8.67 | 10,125 | — | — |
| 1995-03-09 | $8.37 | $8.37 | 35,438 | — | — |
| 1995-03-08 | $8.67 | $8.67 | 2,700 | — | — |
| 1995-03-07 | $8.67 | $8.67 | 119,475 | — | — |
| 1995-03-06 | $8.59 | $8.59 | 3,038 | — | — |
| 1995-03-03 | $8.59 | $8.59 | 125,550 | — | — |
| 1995-03-02 | $8.74 | $8.74 | 3,038 | — | — |
| 1995-03-01 | $8.81 | $8.81 | 6,075 | — | — |
| 1995-02-28 | $8.81 | $8.81 | 22,613 | — | — |
| 1995-02-27 | $8.96 | $8.96 | 7,088 | — | — |
| 1995-02-24 | $8.81 | $8.81 | 22,950 | — | — |
| 1995-02-23 | $8.89 | $8.89 | 2,700 | — | — |
| 1995-02-22 | $8.81 | $8.81 | 40,838 | — | — |
| 1995-02-21 | $8.89 | $8.89 | 54,338 | — | — |
| 1995-02-17 | $9.00 | $9.00 | 5,063 | — | — |
| 1995-02-16 | $9.00 | $9.00 | 22,950 | — | — |
| 1995-02-15 | $9.11 | $9.11 | 156,263 | — | — |
| 1995-02-14 | $8.74 | $8.74 | 109,688 | — | — |
| 1995-02-13 | $8.67 | $8.67 | 21,600 | — | — |
| 1995-02-10 | $8.37 | $8.37 | 8,100 | — | — |
| 1995-02-09 | $8.63 | $8.63 | 5,738 | — | — |
| 1995-02-08 | $8.67 | $8.67 | 85,725 | — | — |
| 1995-02-07 | $8.59 | $8.59 | 302,738 | — | — |
| 1995-02-06 | $8.44 | $8.44 | 21,263 | — | — |
| 1995-02-03 | $8.59 | $8.59 | 32,063 | — | — |
| 1995-02-02 | $8.44 | $8.44 | 330,075 | — | — |
| 1995-02-01 | $8.52 | $8.52 | 27,675 | — | — |
| 1995-01-31 | $8.54 | $8.54 | 21,938 | — | — |
| 1995-01-30 | $8.52 | $8.52 | 52,988 | — | — |
| 1995-01-27 | $8.54 | $8.54 | 0 | — | — |
| 1995-01-26 | $8.54 | $8.54 | 18,225 | — | — |
| 1995-01-25 | $8.44 | $8.44 | 40,838 | — | — |
| 1995-01-24 | $8.44 | $8.44 | 18,900 | — | — |
| 1995-01-23 | $8.44 | $8.44 | 9,450 | — | — |
| 1995-01-20 | $8.52 | $8.52 | 9,113 | — | — |
| 1995-01-19 | $8.52 | $8.52 | 21,263 | — | — |
| 1995-01-18 | $8.52 | $8.52 | 113,063 | — | — |
| 1995-01-17 | $8.74 | $8.74 | 64,125 | — | — |
| 1995-01-16 | $8.74 | $8.74 | 51,300 | — | — |
| 1995-01-13 | $8.74 | $8.74 | 2,700 | — | — |
| 1995-01-12 | $8.96 | $8.96 | 9,788 | — | — |
| 1995-01-11 | $8.76 | $8.76 | 50,625 | — | — |
| 1995-01-10 | $8.81 | $8.81 | 4,050 | — | — |
| 1995-01-09 | $8.67 | $8.67 | 54,338 | — | — |
| 1995-01-06 | $8.96 | $8.96 | 5,063 | — | — |
| 1995-01-05 | $8.67 | $8.67 | 4,388 | — | — |
| 1995-01-04 | $8.96 | $8.96 | 53,663 | — | — |
| 1995-01-03 | $8.81 | $8.81 | 2,700 | — | — |