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
- 1992-04-01 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 | $10.42 | $10.42 | 49,350 | — | — |
| 1995-12-28 | $9.67 | $9.67 | 172,200 | — | — |
| 1995-12-27 | $9.33 | $9.33 | 69,600 | — | — |
| 1995-12-26 | $10.25 | $10.25 | 80,700 | — | — |
| 1995-12-22 | $11.08 | $11.08 | 10,200 | — | — |
| 1995-12-21 | $11.00 | $11.00 | 14,100 | — | — |
| 1995-12-20 | $11.33 | $11.33 | 288,900 | — | — |
| 1995-12-19 | $11.08 | $11.08 | 31,350 | — | — |
| 1995-12-18 | $11.08 | $11.08 | 28,800 | — | — |
| 1995-12-15 | $11.33 | $11.33 | 82,500 | — | — |
| 1995-12-14 | $11.08 | $11.08 | 557,400 | — | — |
| 1995-12-13 | $11.25 | $11.25 | 249,300 | — | — |
| 1995-12-12 | $11.33 | $11.33 | 30,600 | — | — |
| 1995-12-11 | $11.33 | $11.33 | 46,650 | — | — |
| 1995-12-08 | $11.33 | $11.33 | 76,500 | — | — |
| 1995-12-07 | $11.33 | $11.33 | 23,850 | — | — |
| 1995-12-06 | $11.33 | $11.33 | 22,200 | — | — |
| 1995-12-05 | $11.58 | $11.58 | 25,500 | — | — |
| 1995-12-04 | $11.42 | $11.42 | 23,550 | — | — |
| 1995-12-01 | $11.42 | $11.42 | 65,250 | — | — |
| 1995-11-30 | $11.83 | $11.83 | 14,100 | — | — |
| 1995-11-29 | $11.67 | $11.67 | 35,550 | — | — |
| 1995-11-28 | $11.33 | $11.33 | 7,500 | — | — |
| 1995-11-27 | $11.67 | $11.67 | 65,400 | — | — |
| 1995-11-24 | $11.67 | $11.67 | 3,900 | — | — |
| 1995-11-22 | $11.83 | $11.83 | 158,700 | — | — |
| 1995-11-21 | $11.67 | $11.67 | 34,650 | — | — |
| 1995-11-20 | $11.75 | $11.75 | 94,950 | — | — |
| 1995-11-17 | $11.83 | $11.83 | 27,150 | — | — |
| 1995-11-16 | $11.50 | $11.50 | 13,500 | — | — |
| 1995-11-15 | $11.67 | $11.67 | 65,850 | — | — |
| 1995-11-14 | $11.79 | $11.79 | 155,550 | — | — |
| 1995-11-13 | $11.00 | $11.00 | 20,700 | — | — |
| 1995-11-10 | $11.50 | $11.50 | 78,150 | — | — |
| 1995-11-09 | $11.00 | $11.00 | 170,700 | — | — |
| 1995-11-08 | $10.33 | $10.33 | 95,400 | — | — |
| 1995-11-07 | $10.17 | $10.17 | 36,300 | — | — |
| 1995-11-06 | $10.00 | $10.00 | 6,300 | — | — |
| 1995-11-03 | $10.00 | $10.00 | 18,900 | — | — |
| 1995-11-02 | $10.33 | $10.33 | 27,150 | — | — |
| 1995-11-01 | $9.83 | $9.83 | 15,600 | — | — |
| 1995-10-31 | $10.00 | $10.00 | 97,200 | — | — |
| 1995-10-30 | $10.00 | $10.00 | 24,900 | — | — |
| 1995-10-27 | $10.25 | $10.25 | 56,550 | — | — |
| 1995-10-26 | $10.00 | $10.00 | 19,350 | — | — |
| 1995-10-25 | $10.58 | $10.58 | 74,850 | — | — |
| 1995-10-24 | $11.17 | $11.17 | 9,150 | — | — |
| 1995-10-23 | $11.33 | $11.33 | 52,650 | — | — |
| 1995-10-20 | $11.17 | $11.17 | 5,250 | — | — |
| 1995-10-19 | $11.25 | $11.25 | 90,750 | — | — |
| 1995-10-18 | $11.25 | $11.25 | 8,700 | — | — |
| 1995-10-17 | $11.25 | $11.25 | 10,500 | — | — |
| 1995-10-16 | $11.50 | $11.50 | 116,400 | — | — |
| 1995-10-13 | $10.50 | $10.50 | 66,750 | — | — |
| 1995-10-12 | $10.33 | $10.33 | 3,000 | — | — |
| 1995-10-11 | $10.33 | $10.33 | 4,350 | — | — |
| 1995-10-10 | $10.42 | $10.42 | 56,100 | — | — |
| 1995-10-09 | $10.50 | $10.50 | 126,600 | — | — |
| 1995-10-06 | $10.75 | $10.75 | 91,200 | — | — |
| 1995-10-05 | $10.67 | $10.67 | 36,450 | — | — |
| 1995-10-04 | $10.92 | $10.92 | 45,150 | — | — |
| 1995-10-03 | $10.75 | $10.75 | 44,250 | — | — |
| 1995-10-02 | $10.67 | $10.67 | 71,400 | — | — |
| 1995-09-29 | $11.67 | $11.67 | 65,400 | — | — |
| 1995-09-28 | $12.00 | $12.00 | 377,250 | — | — |
| 1995-09-27 | $12.00 | $12.00 | 95,250 | — | — |
| 1995-09-26 | $12.17 | $12.17 | 60,750 | — | — |
| 1995-09-25 | $12.42 | $12.42 | 130,500 | — | — |
| 1995-09-22 | $12.50 | $12.50 | 20,550 | — | — |
| 1995-09-21 | $12.42 | $12.42 | 42,150 | — | — |
| 1995-09-20 | $12.67 | $12.67 | 85,650 | — | — |
| 1995-09-19 | $12.46 | $12.46 | 15,300 | — | — |
| 1995-09-18 | $12.50 | $12.50 | 168,600 | — | — |
| 1995-09-15 | $12.67 | $12.67 | 51,300 | — | — |
| 1995-09-14 | $12.67 | $12.67 | 59,850 | — | — |
| 1995-09-13 | $12.33 | $12.33 | 4,950 | — | — |
| 1995-09-12 | $12.67 | $12.67 | 21,000 | — | — |
| 1995-09-11 | $12.58 | $12.58 | 26,550 | — | — |
| 1995-09-08 | $12.33 | $12.33 | 90,600 | — | — |
| 1995-09-07 | $12.25 | $12.25 | 34,800 | — | — |
| 1995-09-06 | $12.17 | $12.17 | 400,350 | — | — |
| 1995-09-05 | $12.08 | $12.08 | 271,650 | — | — |
| 1995-09-01 | $12.00 | $12.00 | 25,350 | — | — |
| 1995-08-31 | $12.00 | $12.00 | 53,250 | — | — |
| 1995-08-30 | $12.17 | $12.17 | 9,750 | — | — |
| 1995-08-29 | $12.00 | $12.00 | 25,200 | — | — |
| 1995-08-28 | $11.83 | $11.83 | 14,550 | — | — |
| 1995-08-25 | $12.00 | $12.00 | 236,550 | — | — |
| 1995-08-24 | $12.04 | $12.04 | 365,550 | — | — |
| 1995-08-23 | $12.00 | $12.00 | 70,350 | — | — |
| 1995-08-22 | $12.00 | $12.00 | 12,450 | — | — |
| 1995-08-21 | $12.17 | $12.17 | 17,850 | — | — |
| 1995-08-18 | $12.17 | $12.17 | 16,950 | — | — |
| 1995-08-17 | $12.00 | $12.00 | 50,700 | — | — |
| 1995-08-16 | $11.83 | $11.83 | 49,050 | — | — |
| 1995-08-15 | $12.08 | $12.08 | 132,600 | — | — |
| 1995-08-14 | $11.92 | $11.92 | 408,900 | — | — |
| 1995-08-11 | $12.17 | $12.17 | 28,800 | — | — |
| 1995-08-10 | $12.08 | $12.08 | 113,550 | — | — |
| 1995-08-09 | $12.42 | $12.42 | 244,200 | — | — |
| 1995-08-08 | $11.83 | $11.83 | 15,900 | — | — |
| 1995-08-07 | $11.83 | $11.83 | 25,650 | — | — |
| 1995-08-04 | $11.75 | $11.75 | 42,750 | — | — |
| 1995-08-03 | $11.83 | $11.83 | 36,450 | — | — |
| 1995-08-02 | $11.75 | $11.75 | 40,050 | — | — |
| 1995-08-01 | $12.00 | $12.00 | 11,550 | — | — |
| 1995-07-31 | $11.83 | $11.83 | 5,250 | — | — |
| 1995-07-28 | $12.17 | $12.17 | 53,700 | — | — |
| 1995-07-27 | $12.17 | $12.17 | 81,600 | — | — |
| 1995-07-26 | $12.00 | $12.00 | 90,000 | — | — |
| 1995-07-25 | $11.50 | $11.50 | 101,100 | — | — |
| 1995-07-24 | $11.67 | $11.67 | 214,800 | — | — |
| 1995-07-21 | $11.17 | $11.17 | 79,800 | — | — |
| 1995-07-20 | $10.88 | $10.88 | 66,300 | — | — |
| 1995-07-19 | $11.17 | $11.17 | 129,900 | — | — |
| 1995-07-18 | $11.08 | $11.08 | 73,200 | — | — |
| 1995-07-17 | $10.75 | $10.75 | 62,400 | — | — |
| 1995-07-14 | $10.50 | $10.50 | 47,550 | — | — |
| 1995-07-13 | $10.75 | $10.75 | 700,950 | — | — |
| 1995-07-12 | $10.17 | $10.17 | 31,650 | — | — |
| 1995-07-11 | $10.08 | $10.08 | 22,050 | — | — |
| 1995-07-10 | $10.00 | $10.00 | 101,250 | — | — |
| 1995-07-07 | $9.83 | $9.83 | 48,900 | — | — |
| 1995-07-06 | $10.00 | $10.00 | 15,900 | — | — |
| 1995-07-05 | $10.00 | $10.00 | 87,450 | — | — |
| 1995-07-03 | $9.83 | $9.83 | 1,500 | — | — |
| 1995-06-30 | $9.83 | $9.83 | 37,350 | — | — |
| 1995-06-29 | $9.67 | $9.67 | 39,150 | — | — |
| 1995-06-28 | $9.75 | $9.75 | 30,150 | — | — |
| 1995-06-27 | $9.67 | $9.67 | 90,900 | — | — |
| 1995-06-26 | $10.17 | $10.17 | 77,700 | — | — |
| 1995-06-23 | $10.25 | $10.25 | 39,150 | — | — |
| 1995-06-22 | $10.50 | $10.50 | 769,350 | — | — |
| 1995-06-21 | $10.67 | $10.67 | 354,000 | — | — |
| 1995-06-20 | $10.17 | $10.17 | 91,500 | — | — |
| 1995-06-19 | $10.25 | $10.25 | 129,750 | — | — |
| 1995-06-16 | $10.50 | $10.50 | 97,800 | — | — |
| 1995-06-15 | $10.08 | $10.08 | 35,100 | — | — |
| 1995-06-14 | $9.83 | $9.83 | 15,750 | — | — |
| 1995-06-13 | $10.17 | $10.17 | 74,700 | — | — |
| 1995-06-12 | $10.17 | $10.17 | 144,750 | — | — |
| 1995-06-09 | $9.83 | $9.83 | 131,250 | — | — |
| 1995-06-08 | $10.33 | $10.33 | 40,500 | — | — |
| 1995-06-07 | $10.67 | $10.67 | 169,650 | — | — |
| 1995-06-06 | $10.92 | $10.92 | 240,750 | — | — |
| 1995-06-05 | $10.50 | $10.50 | 103,950 | — | — |
| 1995-06-02 | $10.50 | $10.50 | 35,400 | — | — |
| 1995-06-01 | $10.33 | $10.33 | 145,500 | — | — |
| 1995-05-31 | $10.00 | $10.00 | 30,000 | — | — |
| 1995-05-30 | $10.08 | $10.08 | 34,950 | — | — |
| 1995-05-26 | $10.33 | $10.33 | 210,000 | — | — |
| 1995-05-25 | $10.17 | $10.17 | 108,300 | — | — |
| 1995-05-24 | $10.33 | $10.33 | 162,900 | — | — |
| 1995-05-23 | $10.50 | $10.50 | 69,450 | — | — |
| 1995-05-22 | $10.42 | $10.42 | 21,750 | — | — |
| 1995-05-19 | $10.17 | $10.17 | 205,050 | — | — |
| 1995-05-18 | $10.00 | $10.00 | 42,750 | — | — |
| 1995-05-17 | $10.33 | $10.33 | 54,600 | — | — |
| 1995-05-16 | $10.33 | $10.33 | 48,900 | — | — |
| 1995-05-15 | $10.00 | $10.00 | 105,900 | — | — |
| 1995-05-12 | $9.67 | $9.67 | 204,150 | — | — |
| 1995-05-11 | $9.67 | $9.67 | 162,300 | — | — |
| 1995-05-10 | $9.83 | $9.83 | 150,600 | — | — |
| 1995-05-09 | $10.00 | $10.00 | 410,400 | — | — |
| 1995-05-08 | $9.33 | $9.33 | 102,900 | — | — |
| 1995-05-05 | $8.83 | $8.83 | 67,500 | — | — |
| 1995-05-04 | $8.42 | $8.42 | 126,150 | — | — |
| 1995-05-03 | $8.50 | $8.50 | 26,700 | — | — |
| 1995-05-02 | $8.50 | $8.50 | 105,750 | — | — |
| 1995-05-01 | $9.00 | $9.00 | 10,500 | — | — |
| 1995-04-28 | $9.17 | $9.17 | 33,300 | — | — |
| 1995-04-27 | $9.33 | $9.33 | 52,650 | — | — |
| 1995-04-26 | $9.33 | $9.33 | 25,800 | — | — |
| 1995-04-25 | $9.50 | $9.50 | 27,450 | — | — |
| 1995-04-24 | $9.33 | $9.33 | 85,350 | — | — |
| 1995-04-21 | $9.50 | $9.50 | 63,300 | — | — |
| 1995-04-20 | $9.33 | $9.33 | 76,050 | — | — |
| 1995-04-19 | $9.00 | $9.00 | 229,050 | — | — |
| 1995-04-18 | $8.83 | $8.83 | 147,300 | — | — |
| 1995-04-17 | $8.08 | $8.08 | 33,300 | — | — |
| 1995-04-13 | $7.92 | $7.92 | 15,600 | — | — |
| 1995-04-12 | $7.92 | $7.92 | 214,350 | — | — |
| 1995-04-11 | $7.92 | $7.92 | 218,850 | — | — |
| 1995-04-10 | $7.67 | $7.67 | 20,250 | — | — |
| 1995-04-07 | $7.67 | $7.67 | 8,400 | — | — |
| 1995-04-06 | $7.92 | $7.92 | 129,900 | — | — |
| 1995-04-05 | $7.92 | $7.92 | 29,250 | — | — |
| 1995-04-04 | $7.67 | $7.67 | 473,100 | — | — |
| 1995-04-03 | $8.00 | $8.00 | 14,400 | — | — |
| 1995-03-31 | $7.83 | $7.83 | 40,950 | — | — |
| 1995-03-30 | $7.83 | $7.83 | 233,250 | — | — |
| 1995-03-29 | $7.75 | $7.75 | 155,550 | — | — |
| 1995-03-28 | $7.92 | $7.92 | 180,450 | — | — |
| 1995-03-27 | $8.17 | $8.17 | 105,900 | — | — |
| 1995-03-24 | $8.17 | $8.17 | 152,100 | — | — |
| 1995-03-23 | $7.96 | $7.96 | 245,250 | — | — |
| 1995-03-22 | $8.00 | $8.00 | 76,650 | — | — |
| 1995-03-21 | $8.08 | $8.08 | 637,650 | — | — |
| 1995-03-20 | $8.00 | $8.00 | 170,700 | — | — |
| 1995-03-17 | $8.17 | $8.17 | 315,600 | — | — |
| 1995-03-16 | $8.50 | $8.50 | 24,450 | — | — |
| 1995-03-15 | $8.67 | $8.67 | 401,850 | — | — |
| 1995-03-14 | $8.42 | $8.42 | 187,050 | — | — |
| 1995-03-13 | $8.42 | $8.42 | 40,800 | — | — |
| 1995-03-10 | $8.50 | $8.50 | 23,550 | — | — |
| 1995-03-09 | $8.50 | $8.50 | 244,650 | — | — |
| 1995-03-08 | $8.83 | $8.83 | 52,050 | — | — |
| 1995-03-07 | $8.75 | $8.75 | 146,400 | — | — |
| 1995-03-06 | $8.83 | $8.83 | 40,350 | — | — |
| 1995-03-03 | $8.67 | $8.67 | 60,600 | — | — |
| 1995-03-02 | $8.67 | $8.67 | 72,750 | — | — |
| 1995-03-01 | $8.83 | $8.83 | 114,000 | — | — |
| 1995-02-28 | $9.00 | $9.00 | 1,348,650 | — | — |
| 1995-02-27 | $8.75 | $8.75 | 201,150 | — | — |
| 1995-02-24 | $8.67 | $8.67 | 390,150 | — | — |
| 1995-02-23 | $8.58 | $8.58 | 119,550 | — | — |
| 1995-02-22 | $8.50 | $8.50 | 124,800 | — | — |
| 1995-02-21 | $8.83 | $8.83 | 86,550 | — | — |
| 1995-02-17 | $9.00 | $9.00 | 62,400 | — | — |
| 1995-02-16 | $9.33 | $9.33 | 64,650 | — | — |
| 1995-02-15 | $9.33 | $9.33 | 111,450 | — | — |
| 1995-02-14 | $9.50 | $9.50 | 389,100 | — | — |
| 1995-02-13 | $9.13 | $9.13 | 1,006,050 | — | — |
| 1995-02-10 | $9.33 | $9.33 | 241,650 | — | — |
| 1995-02-09 | $9.17 | $9.17 | 88,050 | — | — |
| 1995-02-08 | $8.96 | $8.96 | 399,750 | — | — |
| 1995-02-07 | $8.83 | $8.83 | 147,600 | — | — |
| 1995-02-06 | $8.58 | $8.58 | 216,000 | — | — |
| 1995-02-03 | $8.33 | $8.33 | 641,850 | — | — |
| 1995-02-02 | $8.33 | $8.33 | 96,300 | — | — |
| 1995-02-01 | $8.33 | $8.33 | 10,350 | — | — |
| 1995-01-31 | $8.50 | $8.50 | 98,700 | — | — |
| 1995-01-30 | $8.83 | $8.83 | 27,300 | — | — |
| 1995-01-27 | $8.83 | $8.83 | 244,200 | — | — |
| 1995-01-26 | $8.83 | $8.83 | 117,150 | — | — |
| 1995-01-25 | $8.67 | $8.67 | 16,350 | — | — |
| 1995-01-24 | $8.83 | $8.83 | 240,450 | — | — |
| 1995-01-23 | $8.67 | $8.67 | 90,600 | — | — |
| 1995-01-20 | $8.33 | $8.33 | 120,450 | — | — |
| 1995-01-19 | $8.50 | $8.50 | 188,100 | — | — |
| 1995-01-18 | $8.50 | $8.50 | 371,850 | — | — |
| 1995-01-17 | $8.67 | $8.67 | 311,250 | — | — |
| 1995-01-16 | $8.17 | $8.17 | 212,700 | — | — |
| 1995-01-13 | $7.75 | $7.75 | 186,450 | — | — |
| 1995-01-12 | $7.83 | $7.83 | 777,450 | — | — |
| 1995-01-11 | $7.67 | $7.67 | 239,850 | — | — |
| 1995-01-10 | $8.00 | $8.00 | 101,100 | — | — |
| 1995-01-09 | $8.00 | $8.00 | 541,950 | — | — |
| 1995-01-06 | $8.33 | $8.33 | 65,700 | — | — |
| 1995-01-05 | $8.50 | $8.50 | 78,600 | — | — |
| 1995-01-04 | $8.67 | $8.67 | 81,450 | — | — |
| 1995-01-03 | $8.67 | $8.67 | 39,600 | — | — |