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
- 1984-10-05 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 | $10.81 | $11.71 | 411,600 | — | — |
| 1995-12-28 | $10.81 | $11.71 | 239,600 | — | — |
| 1995-12-27 | $10.97 | $11.88 | 354,400 | — | — |
| 1995-12-26 | $11.00 | $11.84 | 130,400 | — | — |
| 1995-12-22 | $10.97 | $11.80 | 530,000 | — | — |
| 1995-12-21 | $10.94 | $11.77 | 672,400 | — | — |
| 1995-12-20 | $10.97 | $11.80 | 649,200 | — | — |
| 1995-12-19 | $10.94 | $11.77 | 508,000 | — | — |
| 1995-12-18 | $10.88 | $11.70 | 426,800 | — | — |
| 1995-12-15 | $10.97 | $11.80 | 410,000 | — | — |
| 1995-12-14 | $10.97 | $11.80 | 952,400 | — | — |
| 1995-12-13 | $10.91 | $11.74 | 1,053,600 | — | — |
| 1995-12-12 | $10.97 | $11.80 | 800,800 | — | — |
| 1995-12-11 | $11.06 | $11.90 | 210,400 | — | — |
| 1995-12-08 | $11.06 | $11.90 | 372,400 | — | — |
| 1995-12-07 | $11.03 | $11.87 | 883,600 | — | — |
| 1995-12-06 | $11.38 | $12.24 | 700,400 | — | — |
| 1995-12-05 | $11.25 | $12.11 | 718,800 | — | — |
| 1995-12-04 | $11.06 | $11.90 | 445,200 | — | — |
| 1995-12-01 | $11.09 | $11.94 | 861,600 | — | — |
| 1995-11-30 | $10.88 | $11.70 | 1,685,200 | — | — |
| 1995-11-29 | $10.88 | $11.70 | 1,632,400 | — | — |
| 1995-11-28 | $10.94 | $11.77 | 1,707,600 | — | — |
| 1995-11-27 | $11.34 | $12.21 | 342,800 | — | — |
| 1995-11-24 | $11.31 | $12.17 | 181,200 | — | — |
| 1995-11-22 | $11.31 | $12.17 | 1,525,600 | — | — |
| 1995-11-21 | $10.88 | $11.70 | 849,200 | — | — |
| 1995-11-20 | $10.91 | $11.74 | 604,800 | — | — |
| 1995-11-17 | $10.91 | $11.74 | 280,400 | — | — |
| 1995-11-16 | $10.72 | $11.53 | 579,200 | — | — |
| 1995-11-15 | $10.56 | $11.37 | 758,000 | — | — |
| 1995-11-14 | $10.31 | $11.10 | 1,104,800 | — | — |
| 1995-11-13 | $10.34 | $11.13 | 1,310,800 | — | — |
| 1995-11-10 | $10.50 | $11.30 | 1,061,600 | — | — |
| 1995-11-09 | $10.53 | $11.33 | 922,400 | — | — |
| 1995-11-08 | $10.69 | $11.50 | 608,800 | — | — |
| 1995-11-07 | $10.72 | $11.53 | 1,788,800 | — | — |
| 1995-11-06 | $10.75 | $11.57 | 871,600 | — | — |
| 1995-11-03 | $10.72 | $11.53 | 927,600 | — | — |
| 1995-11-02 | $10.75 | $11.57 | 456,400 | — | — |
| 1995-11-01 | $10.63 | $11.43 | 435,600 | — | — |
| 1995-10-31 | $10.81 | $11.63 | 504,400 | — | — |
| 1995-10-30 | $10.78 | $11.60 | 451,200 | — | — |
| 1995-10-27 | $10.59 | $11.40 | 508,400 | — | — |
| 1995-10-26 | $10.47 | $11.26 | 647,200 | — | — |
| 1995-10-25 | $10.59 | $11.40 | 1,368,800 | — | — |
| 1995-10-24 | $10.84 | $11.67 | 164,400 | — | — |
| 1995-10-23 | $10.78 | $11.60 | 314,000 | — | — |
| 1995-10-20 | $10.94 | $11.77 | 307,200 | — | — |
| 1995-10-19 | $11.00 | $11.84 | 364,400 | — | — |
| 1995-10-18 | $11.06 | $11.90 | 605,200 | — | — |
| 1995-10-17 | $11.00 | $11.84 | 281,600 | — | — |
| 1995-10-16 | $11.13 | $11.97 | 496,400 | — | — |
| 1995-10-13 | $11.19 | $12.04 | 1,278,400 | — | — |
| 1995-10-12 | $10.97 | $11.80 | 574,000 | — | — |
| 1995-10-11 | $10.97 | $11.80 | 378,800 | — | — |
| 1995-10-10 | $10.88 | $11.70 | 472,400 | — | — |
| 1995-10-09 | $10.94 | $11.77 | 166,800 | — | — |
| 1995-10-06 | $11.00 | $11.84 | 314,000 | — | — |
| 1995-10-05 | $10.94 | $11.77 | 407,600 | — | — |
| 1995-10-04 | $11.09 | $11.94 | 757,600 | — | — |
| 1995-10-03 | $11.19 | $12.04 | 311,600 | — | — |
| 1995-10-02 | $11.22 | $12.07 | 407,600 | — | — |
| 1995-09-29 | $11.31 | $12.17 | 774,000 | — | — |
| 1995-09-28 | $11.25 | $12.11 | 184,800 | — | — |
| 1995-09-27 | $11.22 | $12.07 | 242,400 | — | — |
| 1995-09-26 | $11.28 | $12.07 | 399,600 | — | — |
| 1995-09-25 | $11.25 | $12.03 | 304,400 | — | — |
| 1995-09-22 | $11.31 | $12.10 | 301,600 | — | — |
| 1995-09-21 | $11.25 | $12.03 | 605,200 | — | — |
| 1995-09-20 | $11.31 | $12.10 | 1,545,600 | — | — |
| 1995-09-19 | $11.13 | $11.90 | 702,400 | — | — |
| 1995-09-18 | $11.16 | $11.93 | 320,000 | — | — |
| 1995-09-15 | $11.22 | $12.00 | 2,792,800 | — | — |
| 1995-09-14 | $11.34 | $12.13 | 1,376,000 | — | — |
| 1995-09-13 | $11.41 | $12.20 | 672,800 | — | — |
| 1995-09-12 | $11.53 | $12.33 | 396,400 | — | — |
| 1995-09-11 | $11.56 | $12.37 | 255,600 | — | — |
| 1995-09-08 | $11.59 | $12.40 | 552,400 | — | — |
| 1995-09-07 | $11.66 | $12.47 | 262,000 | — | — |
| 1995-09-06 | $11.84 | $12.67 | 840,800 | — | — |
| 1995-09-05 | $11.81 | $12.63 | 986,800 | — | — |
| 1995-09-01 | $11.47 | $12.27 | 296,000 | — | — |
| 1995-08-31 | $11.19 | $11.97 | 344,400 | — | — |
| 1995-08-30 | $11.16 | $11.93 | 756,800 | — | — |
| 1995-08-29 | $11.25 | $12.03 | 1,331,600 | — | — |
| 1995-08-28 | $11.22 | $12.00 | 317,200 | — | — |
| 1995-08-25 | $11.34 | $12.13 | 225,600 | — | — |
| 1995-08-24 | $11.41 | $12.20 | 736,400 | — | — |
| 1995-08-23 | $11.34 | $12.13 | 217,600 | — | — |
| 1995-08-22 | $11.38 | $12.17 | 141,200 | — | — |
| 1995-08-21 | $11.34 | $12.13 | 396,400 | — | — |
| 1995-08-18 | $11.50 | $12.30 | 578,400 | — | — |
| 1995-08-17 | $11.50 | $12.30 | 1,076,000 | — | — |
| 1995-08-16 | $11.63 | $12.43 | 538,000 | — | — |
| 1995-08-15 | $11.53 | $12.33 | 517,600 | — | — |
| 1995-08-14 | $11.69 | $12.50 | 315,200 | — | — |
| 1995-08-11 | $11.78 | $12.60 | 550,400 | — | — |
| 1995-08-10 | $11.88 | $12.70 | 569,600 | — | — |
| 1995-08-09 | $11.88 | $12.70 | 174,000 | — | — |
| 1995-08-08 | $11.94 | $12.77 | 724,800 | — | — |
| 1995-08-07 | $12.00 | $12.83 | 519,600 | — | — |
| 1995-08-04 | $11.63 | $12.43 | 270,000 | — | — |
| 1995-08-03 | $11.47 | $12.27 | 214,800 | — | — |
| 1995-08-02 | $11.50 | $12.30 | 926,800 | — | — |
| 1995-08-01 | $11.38 | $12.17 | 340,400 | — | — |
| 1995-07-31 | $11.50 | $12.30 | 316,400 | — | — |
| 1995-07-28 | $11.41 | $12.20 | 70,400 | — | — |
| 1995-07-27 | $11.47 | $12.27 | 391,200 | — | — |
| 1995-07-26 | $11.31 | $12.10 | 197,600 | — | — |
| 1995-07-25 | $11.44 | $12.23 | 336,800 | — | — |
| 1995-07-24 | $11.28 | $12.07 | 174,400 | — | — |
| 1995-07-21 | $11.16 | $11.93 | 342,800 | — | — |
| 1995-07-20 | $11.31 | $12.10 | 555,200 | — | — |
| 1995-07-19 | $11.00 | $11.77 | 842,400 | — | — |
| 1995-07-18 | $11.47 | $12.27 | 566,400 | — | — |
| 1995-07-17 | $11.69 | $12.50 | 280,800 | — | — |
| 1995-07-14 | $11.75 | $12.57 | 526,400 | — | — |
| 1995-07-13 | $11.84 | $12.67 | 560,400 | — | — |
| 1995-07-12 | $12.03 | $12.87 | 1,695,600 | — | — |
| 1995-07-11 | $11.97 | $12.80 | 840,800 | — | — |
| 1995-07-10 | $12.00 | $12.83 | 1,265,200 | — | — |
| 1995-07-07 | $11.78 | $12.60 | 1,751,200 | — | — |
| 1995-07-06 | $11.53 | $12.33 | 1,322,800 | — | — |
| 1995-07-05 | $11.09 | $11.87 | 1,133,600 | — | — |
| 1995-07-03 | $11.00 | $11.77 | 248,400 | — | — |
| 1995-06-30 | $11.03 | $11.80 | 721,600 | — | — |
| 1995-06-29 | $10.69 | $11.43 | 999,200 | — | — |
| 1995-06-28 | $10.41 | $11.13 | 2,510,000 | — | — |
| 1995-06-27 | $10.25 | $10.89 | 497,200 | — | — |
| 1995-06-26 | $10.56 | $11.22 | 925,200 | — | — |
| 1995-06-23 | $10.53 | $11.19 | 682,400 | — | — |
| 1995-06-22 | $10.50 | $11.16 | 567,200 | — | — |
| 1995-06-21 | $10.47 | $11.12 | 813,600 | — | — |
| 1995-06-20 | $10.41 | $11.06 | 1,169,600 | — | — |
| 1995-06-19 | $10.41 | $11.06 | 602,400 | — | — |
| 1995-06-16 | $10.28 | $10.92 | 1,030,400 | — | — |
| 1995-06-15 | $10.16 | $10.79 | 1,346,800 | — | — |
| 1995-06-14 | $9.84 | $10.46 | 1,967,200 | — | — |
| 1995-06-13 | $10.00 | $10.63 | 180,000 | — | — |
| 1995-06-12 | $9.94 | $10.56 | 2,228,400 | — | — |
| 1995-06-09 | $9.94 | $10.56 | 587,200 | — | — |
| 1995-06-08 | $10.06 | $10.69 | 598,000 | — | — |
| 1995-06-07 | $10.16 | $10.79 | 984,400 | — | — |
| 1995-06-06 | $10.25 | $10.89 | 2,550,400 | — | — |
| 1995-06-05 | $9.97 | $10.59 | 1,630,000 | — | — |
| 1995-06-02 | $9.88 | $10.49 | 1,807,200 | — | — |
| 1995-06-01 | $9.75 | $10.36 | 976,400 | — | — |
| 1995-05-31 | $9.50 | $10.09 | 1,115,200 | — | — |
| 1995-05-30 | $9.44 | $10.03 | 684,400 | — | — |
| 1995-05-26 | $9.50 | $10.09 | 580,000 | — | — |
| 1995-05-25 | $9.44 | $10.03 | 753,600 | — | — |
| 1995-05-24 | $9.47 | $10.06 | 1,520,800 | — | — |
| 1995-05-23 | $9.38 | $9.96 | 979,600 | — | — |
| 1995-05-22 | $9.25 | $9.83 | 565,600 | — | — |
| 1995-05-19 | $9.25 | $9.83 | 1,714,800 | — | — |
| 1995-05-18 | $9.19 | $9.76 | 2,344,000 | — | — |
| 1995-05-17 | $9.50 | $10.09 | 4,150,000 | — | — |
| 1995-05-16 | $9.28 | $9.86 | 2,569,200 | — | — |
| 1995-05-15 | $8.91 | $9.46 | 642,000 | — | — |
| 1995-05-12 | $8.81 | $9.36 | 2,204,800 | — | — |
| 1995-05-11 | $8.59 | $9.13 | 2,438,000 | — | — |
| 1995-05-10 | $8.66 | $9.20 | 4,062,800 | — | — |
| 1995-05-09 | $8.19 | $8.70 | 1,184,400 | — | — |
| 1995-05-08 | $8.16 | $8.67 | 1,843,200 | — | — |
| 1995-05-05 | $8.03 | $8.53 | 2,591,600 | — | — |
| 1995-05-04 | $8.25 | $8.77 | 2,051,200 | — | — |
| 1995-05-03 | $8.53 | $9.06 | 1,902,800 | — | — |
| 1995-05-02 | $8.56 | $9.10 | 226,000 | — | — |
| 1995-05-01 | $8.66 | $9.20 | 934,400 | — | — |
| 1995-04-28 | $8.66 | $9.20 | 1,721,600 | — | — |
| 1995-04-27 | $8.56 | $9.10 | 744,400 | — | — |
| 1995-04-26 | $8.59 | $9.13 | 1,537,600 | — | — |
| 1995-04-25 | $8.72 | $9.26 | 1,259,600 | — | — |
| 1995-04-24 | $8.75 | $9.30 | 1,479,600 | — | — |
| 1995-04-21 | $8.63 | $9.16 | 946,400 | — | — |
| 1995-04-20 | $8.75 | $9.30 | 274,400 | — | — |
| 1995-04-19 | $8.63 | $9.16 | 2,360,800 | — | — |
| 1995-04-18 | $8.75 | $9.30 | 1,478,400 | — | — |
| 1995-04-17 | $8.88 | $9.43 | 1,772,000 | — | — |
| 1995-04-13 | $8.94 | $9.50 | 1,679,600 | — | — |
| 1995-04-12 | $9.28 | $9.86 | 3,062,400 | — | — |
| 1995-04-11 | $8.69 | $9.23 | 1,127,600 | — | — |
| 1995-04-10 | $8.72 | $9.26 | 2,560,400 | — | — |
| 1995-04-07 | $8.94 | $9.50 | 1,547,200 | — | — |
| 1995-04-06 | $9.09 | $9.66 | 1,537,200 | — | — |
| 1995-04-05 | $9.06 | $9.63 | 1,422,000 | — | — |
| 1995-04-04 | $9.09 | $9.66 | 2,231,200 | — | — |
| 1995-04-03 | $9.50 | $10.09 | 818,000 | — | — |
| 1995-03-31 | $9.53 | $10.13 | 2,564,000 | — | — |
| 1995-03-30 | $9.72 | $10.33 | 2,636,000 | — | — |
| 1995-03-29 | $9.31 | $9.89 | 1,058,800 | — | — |
| 1995-03-28 | $9.38 | $9.96 | 648,800 | — | — |
| 1995-03-27 | $9.38 | $9.96 | 922,400 | — | — |
| 1995-03-24 | $9.25 | $9.76 | 652,800 | — | — |
| 1995-03-23 | $9.00 | $9.49 | 651,200 | — | — |
| 1995-03-22 | $9.13 | $9.62 | 343,600 | — | — |
| 1995-03-21 | $9.00 | $9.49 | 1,137,600 | — | — |
| 1995-03-20 | $9.09 | $9.59 | 512,000 | — | — |
| 1995-03-17 | $9.22 | $9.72 | 1,038,800 | — | — |
| 1995-03-16 | $9.22 | $9.72 | 1,269,600 | — | — |
| 1995-03-15 | $9.06 | $9.56 | 512,400 | — | — |
| 1995-03-14 | $9.09 | $9.59 | 730,400 | — | — |
| 1995-03-13 | $9.22 | $9.72 | 342,800 | — | — |
| 1995-03-10 | $9.13 | $9.62 | 825,200 | — | — |
| 1995-03-09 | $9.03 | $9.53 | 798,800 | — | — |
| 1995-03-08 | $8.97 | $9.46 | 1,146,400 | — | — |
| 1995-03-07 | $8.84 | $9.33 | 2,282,400 | — | — |
| 1995-03-06 | $9.03 | $9.53 | 828,800 | — | — |
| 1995-03-03 | $9.09 | $9.59 | 570,000 | — | — |
| 1995-03-02 | $9.13 | $9.62 | 1,900,400 | — | — |
| 1995-03-01 | $9.38 | $9.89 | 582,000 | — | — |
| 1995-02-28 | $9.63 | $10.15 | 693,600 | — | — |
| 1995-02-27 | $9.28 | $9.79 | 484,400 | — | — |
| 1995-02-24 | $9.53 | $10.05 | 258,000 | — | — |
| 1995-02-23 | $9.53 | $10.05 | 483,200 | — | — |
| 1995-02-22 | $9.47 | $9.99 | 126,400 | — | — |
| 1995-02-21 | $9.47 | $9.99 | 394,800 | — | — |
| 1995-02-17 | $9.41 | $9.92 | 216,000 | — | — |
| 1995-02-16 | $9.44 | $9.95 | 290,800 | — | — |
| 1995-02-15 | $9.59 | $10.12 | 556,800 | — | — |
| 1995-02-14 | $9.59 | $10.12 | 788,800 | — | — |
| 1995-02-13 | $9.22 | $9.72 | 669,600 | — | — |
| 1995-02-10 | $9.34 | $9.86 | 644,800 | — | — |
| 1995-02-09 | $9.19 | $9.69 | 202,400 | — | — |
| 1995-02-08 | $9.13 | $9.62 | 184,000 | — | — |
| 1995-02-07 | $9.16 | $9.66 | 315,600 | — | — |
| 1995-02-06 | $9.25 | $9.76 | 588,400 | — | — |
| 1995-02-03 | $9.09 | $9.59 | 456,400 | — | — |
| 1995-02-02 | $9.22 | $9.72 | 422,400 | — | — |
| 1995-02-01 | $9.13 | $9.62 | 1,455,200 | — | — |
| 1995-01-31 | $9.00 | $9.49 | 384,800 | — | — |
| 1995-01-30 | $9.00 | $9.49 | 950,400 | — | — |
| 1995-01-27 | $9.09 | $9.59 | 1,876,800 | — | — |
| 1995-01-26 | $9.06 | $9.56 | 1,319,600 | — | — |
| 1995-01-25 | $9.44 | $9.95 | 671,600 | — | — |
| 1995-01-24 | $9.59 | $10.12 | 772,000 | — | — |
| 1995-01-23 | $9.56 | $10.09 | 1,202,800 | — | — |
| 1995-01-20 | $9.53 | $10.05 | 1,161,600 | — | — |
| 1995-01-19 | $9.78 | $10.32 | 285,200 | — | — |
| 1995-01-18 | $9.88 | $10.42 | 834,400 | — | — |
| 1995-01-17 | $9.97 | $10.51 | 458,400 | — | — |
| 1995-01-16 | $10.13 | $10.68 | 893,600 | — | — |
| 1995-01-13 | $9.97 | $10.51 | 1,191,200 | — | — |
| 1995-01-12 | $10.06 | $10.61 | 709,600 | — | — |
| 1995-01-11 | $10.13 | $10.68 | 826,800 | — | — |
| 1995-01-10 | $10.28 | $10.84 | 962,000 | — | — |
| 1995-01-09 | $10.41 | $10.98 | 1,106,800 | — | — |
| 1995-01-06 | $10.38 | $10.94 | 2,420,400 | — | — |
| 1995-01-05 | $9.97 | $10.51 | 1,562,800 | — | — |
| 1995-01-04 | $10.00 | $10.55 | 826,400 | — | — |
| 1995-01-03 | $9.84 | $10.38 | 1,591,200 | — | — |