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
- 1992-04-24 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 | $7.38 | $7.38 | 176,100 | — | — |
| 1995-12-28 | $7.50 | $7.50 | 171,200 | — | — |
| 1995-12-27 | $7.63 | $7.63 | 60,400 | — | — |
| 1995-12-26 | $8.13 | $8.13 | 69,100 | — | — |
| 1995-12-22 | $8.25 | $8.25 | 9,900 | — | — |
| 1995-12-21 | $8.00 | $8.00 | 118,400 | — | — |
| 1995-12-20 | $8.25 | $8.25 | 16,900 | — | — |
| 1995-12-19 | $7.88 | $7.88 | 33,200 | — | — |
| 1995-12-18 | $7.98 | $7.98 | 27,300 | — | — |
| 1995-12-15 | $7.88 | $7.88 | 20,900 | — | — |
| 1995-12-14 | $7.88 | $7.88 | 58,300 | — | — |
| 1995-12-13 | $7.88 | $7.88 | 165,700 | — | — |
| 1995-12-12 | $7.75 | $7.75 | 33,500 | — | — |
| 1995-12-11 | $7.88 | $7.88 | 106,600 | — | — |
| 1995-12-08 | $8.00 | $8.00 | 40,900 | — | — |
| 1995-12-07 | $8.13 | $8.13 | 77,900 | — | — |
| 1995-12-06 | $8.50 | $8.50 | 59,800 | — | — |
| 1995-12-05 | $8.75 | $8.75 | 15,000 | — | — |
| 1995-12-04 | $9.00 | $9.00 | 24,100 | — | — |
| 1995-12-01 | $9.00 | $9.00 | 22,200 | — | — |
| 1995-11-30 | $9.00 | $9.00 | 51,400 | — | — |
| 1995-11-29 | $8.00 | $8.00 | 145,700 | — | — |
| 1995-11-28 | $8.88 | $8.88 | 35,500 | — | — |
| 1995-11-27 | $8.63 | $8.63 | 26,600 | — | — |
| 1995-11-24 | $9.00 | $9.00 | 4,900 | — | — |
| 1995-11-22 | $9.00 | $9.00 | 51,300 | — | — |
| 1995-11-21 | $8.75 | $8.75 | 38,000 | — | — |
| 1995-11-20 | $8.88 | $8.88 | 30,400 | — | — |
| 1995-11-17 | $9.00 | $9.00 | 43,500 | — | — |
| 1995-11-16 | $9.00 | $9.00 | 76,700 | — | — |
| 1995-11-15 | $9.25 | $9.25 | 6,200 | — | — |
| 1995-11-14 | $9.25 | $9.25 | 19,000 | — | — |
| 1995-11-13 | $9.50 | $9.50 | 63,900 | — | — |
| 1995-11-10 | $8.75 | $8.75 | 133,400 | — | — |
| 1995-11-09 | $9.50 | $9.50 | 52,500 | — | — |
| 1995-11-08 | $9.63 | $9.63 | 71,800 | — | — |
| 1995-11-07 | $9.50 | $9.50 | 79,300 | — | — |
| 1995-11-06 | $9.50 | $9.50 | 62,200 | — | — |
| 1995-11-03 | $9.75 | $9.75 | 68,100 | — | — |
| 1995-11-02 | $9.50 | $9.50 | 163,700 | — | — |
| 1995-11-01 | $9.25 | $9.25 | 43,900 | — | — |
| 1995-10-31 | $9.75 | $9.75 | 119,800 | — | — |
| 1995-10-30 | $9.38 | $9.38 | 135,700 | — | — |
| 1995-10-27 | $9.25 | $9.25 | 55,700 | — | — |
| 1995-10-26 | $8.88 | $8.88 | 157,500 | — | — |
| 1995-10-25 | $9.38 | $9.38 | 57,700 | — | — |
| 1995-10-24 | $9.50 | $9.50 | 316,700 | — | — |
| 1995-10-23 | $9.13 | $9.13 | 148,800 | — | — |
| 1995-10-20 | $9.75 | $9.75 | 136,600 | — | — |
| 1995-10-19 | $10.50 | $10.50 | 125,000 | — | — |
| 1995-10-18 | $10.75 | $10.75 | 284,500 | — | — |
| 1995-10-17 | $10.75 | $10.75 | 1,505,000 | — | — |
| 1995-10-16 | $16.25 | $16.25 | 80,300 | — | — |
| 1995-10-13 | $16.25 | $16.25 | 38,900 | — | — |
| 1995-10-12 | $16.50 | $16.50 | 29,600 | — | — |
| 1995-10-11 | $17.13 | $17.13 | 72,000 | — | — |
| 1995-10-10 | $15.25 | $15.25 | 76,600 | — | — |
| 1995-10-09 | $15.75 | $15.75 | 56,100 | — | — |
| 1995-10-06 | $16.00 | $16.00 | 66,000 | — | — |
| 1995-10-05 | $15.25 | $15.25 | 96,300 | — | — |
| 1995-10-04 | $15.75 | $15.75 | 35,100 | — | — |
| 1995-10-03 | $15.75 | $15.75 | 33,500 | — | — |
| 1995-10-02 | $15.63 | $15.63 | 16,000 | — | — |
| 1995-09-29 | $15.50 | $15.50 | 42,800 | — | — |
| 1995-09-28 | $16.00 | $16.00 | 184,200 | — | — |
| 1995-09-27 | $15.75 | $15.75 | 192,600 | — | — |
| 1995-09-26 | $15.50 | $15.50 | 51,500 | — | — |
| 1995-09-25 | $16.25 | $16.25 | 30,100 | — | — |
| 1995-09-22 | $16.13 | $16.13 | 172,800 | — | — |
| 1995-09-21 | $16.50 | $16.50 | 27,200 | — | — |
| 1995-09-20 | $17.25 | $17.25 | 97,900 | — | — |
| 1995-09-19 | $17.88 | $17.88 | 154,500 | — | — |
| 1995-09-18 | $17.25 | $17.25 | 11,900 | — | — |
| 1995-09-15 | $17.88 | $17.88 | 12,500 | — | — |
| 1995-09-14 | $17.88 | $17.88 | 244,500 | — | — |
| 1995-09-13 | $17.25 | $17.25 | 35,400 | — | — |
| 1995-09-12 | $17.75 | $17.75 | 63,900 | — | — |
| 1995-09-11 | $17.88 | $17.88 | 47,400 | — | — |
| 1995-09-08 | $17.50 | $17.50 | 63,900 | — | — |
| 1995-09-07 | $18.00 | $18.00 | 99,800 | — | — |
| 1995-09-06 | $17.00 | $17.00 | 111,300 | — | — |
| 1995-09-05 | $17.75 | $17.75 | 56,600 | — | — |
| 1995-09-01 | $17.98 | $17.98 | 104,800 | — | — |
| 1995-08-31 | $18.00 | $18.00 | 24,500 | — | — |
| 1995-08-30 | $18.00 | $18.00 | 60,000 | — | — |
| 1995-08-29 | $17.50 | $17.50 | 56,900 | — | — |
| 1995-08-28 | $18.31 | $18.31 | 71,100 | — | — |
| 1995-08-25 | $18.00 | $18.00 | 137,600 | — | — |
| 1995-08-24 | $18.00 | $18.00 | 117,900 | — | — |
| 1995-08-23 | $18.25 | $18.25 | 168,300 | — | — |
| 1995-08-22 | $18.75 | $18.75 | 179,600 | — | — |
| 1995-08-21 | $17.50 | $17.50 | 176,400 | — | — |
| 1995-08-18 | $18.00 | $18.00 | 107,600 | — | — |
| 1995-08-17 | $18.00 | $18.00 | 87,000 | — | — |
| 1995-08-16 | $18.50 | $18.50 | 108,100 | — | — |
| 1995-08-15 | $18.50 | $18.50 | 91,400 | — | — |
| 1995-08-14 | $19.63 | $19.63 | 104,800 | — | — |
| 1995-08-11 | $19.50 | $19.50 | 111,100 | — | — |
| 1995-08-10 | $19.25 | $19.25 | 259,100 | — | — |
| 1995-08-09 | $19.75 | $19.75 | 567,900 | — | — |
| 1995-08-08 | $17.98 | $17.98 | 298,800 | — | — |
| 1995-08-07 | $17.38 | $17.38 | 147,800 | — | — |
| 1995-08-04 | $17.98 | $17.98 | 57,500 | — | — |
| 1995-08-03 | $17.38 | $17.38 | 67,700 | — | — |
| 1995-08-02 | $17.50 | $17.50 | 130,500 | — | — |
| 1995-08-01 | $17.38 | $17.38 | 92,500 | — | — |
| 1995-07-31 | $17.38 | $17.38 | 155,200 | — | — |
| 1995-07-28 | $16.50 | $16.50 | 107,200 | — | — |
| 1995-07-27 | $16.00 | $16.00 | 38,100 | — | — |
| 1995-07-26 | $16.25 | $16.25 | 97,600 | — | — |
| 1995-07-25 | $16.13 | $16.13 | 98,900 | — | — |
| 1995-07-24 | $16.25 | $16.25 | 152,500 | — | — |
| 1995-07-21 | $15.50 | $15.50 | 48,500 | — | — |
| 1995-07-20 | $15.25 | $15.25 | 34,000 | — | — |
| 1995-07-19 | $16.00 | $16.00 | 28,400 | — | — |
| 1995-07-18 | $15.88 | $15.88 | 39,800 | — | — |
| 1995-07-17 | $16.25 | $16.25 | 24,400 | — | — |
| 1995-07-14 | $16.50 | $16.50 | 23,000 | — | — |
| 1995-07-13 | $16.75 | $16.75 | 36,900 | — | — |
| 1995-07-12 | $16.31 | $16.31 | 26,100 | — | — |
| 1995-07-11 | $17.00 | $17.00 | 9,200 | — | — |
| 1995-07-10 | $17.00 | $17.00 | 31,900 | — | — |
| 1995-07-07 | $17.00 | $17.00 | 28,300 | — | — |
| 1995-07-06 | $17.00 | $17.00 | 12,400 | — | — |
| 1995-07-05 | $17.00 | $17.00 | 20,500 | — | — |
| 1995-07-03 | $17.38 | $17.38 | 10,700 | — | — |
| 1995-06-30 | $17.13 | $17.13 | 47,100 | — | — |
| 1995-06-29 | $17.25 | $17.25 | 53,500 | — | — |
| 1995-06-28 | $17.48 | $17.48 | 86,200 | — | — |
| 1995-06-27 | $16.25 | $16.25 | 48,700 | — | — |
| 1995-06-26 | $15.75 | $15.75 | 44,500 | — | — |
| 1995-06-23 | $16.25 | $16.25 | 21,400 | — | — |
| 1995-06-22 | $15.75 | $15.75 | 26,700 | — | — |
| 1995-06-21 | $16.25 | $16.25 | 20,900 | — | — |
| 1995-06-20 | $15.75 | $15.75 | 31,400 | — | — |
| 1995-06-19 | $16.50 | $16.50 | 10,800 | — | — |
| 1995-06-16 | $16.00 | $16.00 | 36,200 | — | — |
| 1995-06-15 | $15.50 | $15.50 | 14,800 | — | — |
| 1995-06-14 | $16.50 | $16.50 | 10,400 | — | — |
| 1995-06-13 | $16.25 | $16.25 | 34,500 | — | — |
| 1995-06-12 | $16.50 | $16.50 | 28,600 | — | — |
| 1995-06-09 | $16.38 | $16.38 | 25,600 | — | — |
| 1995-06-08 | $16.25 | $16.25 | 22,800 | — | — |
| 1995-06-07 | $16.00 | $16.00 | 22,000 | — | — |
| 1995-06-06 | $16.50 | $16.50 | 39,000 | — | — |
| 1995-06-05 | $15.88 | $15.88 | 97,000 | — | — |
| 1995-06-02 | $14.75 | $14.75 | 83,000 | — | — |
| 1995-06-01 | $14.13 | $14.13 | 290,200 | — | — |
| 1995-05-31 | $14.38 | $14.38 | 60,000 | — | — |
| 1995-05-30 | $15.63 | $15.63 | 23,300 | — | — |
| 1995-05-26 | $16.00 | $16.00 | 78,200 | — | — |
| 1995-05-25 | $16.00 | $16.00 | 39,500 | — | — |
| 1995-05-24 | $16.50 | $16.50 | 153,800 | — | — |
| 1995-05-23 | $16.50 | $16.50 | 17,100 | — | — |
| 1995-05-22 | $16.50 | $16.50 | 49,100 | — | — |
| 1995-05-19 | $16.00 | $16.00 | 15,600 | — | — |
| 1995-05-18 | $16.00 | $16.00 | 33,000 | — | — |
| 1995-05-17 | $16.63 | $16.63 | 85,600 | — | — |
| 1995-05-16 | $16.75 | $16.75 | 36,500 | — | — |
| 1995-05-15 | $16.75 | $16.75 | 19,900 | — | — |
| 1995-05-12 | $17.00 | $17.00 | 20,200 | — | — |
| 1995-05-11 | $16.50 | $16.50 | 37,100 | — | — |
| 1995-05-10 | $16.56 | $16.56 | 38,300 | — | — |
| 1995-05-09 | $16.75 | $16.75 | 94,000 | — | — |
| 1995-05-08 | $16.50 | $16.50 | 186,600 | — | — |
| 1995-05-05 | $17.75 | $17.75 | 39,600 | — | — |
| 1995-05-04 | $17.75 | $17.75 | 126,900 | — | — |
| 1995-05-03 | $18.25 | $18.25 | 68,000 | — | — |
| 1995-05-02 | $18.88 | $18.88 | 82,500 | — | — |
| 1995-05-01 | $18.75 | $18.75 | 84,800 | — | — |
| 1995-04-28 | $18.38 | $18.38 | 13,000 | — | — |
| 1995-04-27 | $18.25 | $18.25 | 36,300 | — | — |
| 1995-04-26 | $18.75 | $18.75 | 70,700 | — | — |
| 1995-04-25 | $17.75 | $17.75 | 156,100 | — | — |
| 1995-04-24 | $16.75 | $16.75 | 10,300 | — | — |
| 1995-04-21 | $17.25 | $17.25 | 25,000 | — | — |
| 1995-04-20 | $17.25 | $17.25 | 12,100 | — | — |
| 1995-04-19 | $16.88 | $16.88 | 17,600 | — | — |
| 1995-04-18 | $17.50 | $17.50 | 18,500 | — | — |
| 1995-04-17 | $17.00 | $17.00 | 8,900 | — | — |
| 1995-04-13 | $17.25 | $17.25 | 29,600 | — | — |
| 1995-04-12 | $17.50 | $17.50 | 13,500 | — | — |
| 1995-04-11 | $17.50 | $17.50 | 9,400 | — | — |
| 1995-04-10 | $17.75 | $17.75 | 26,400 | — | — |
| 1995-04-07 | $17.75 | $17.75 | 68,800 | — | — |
| 1995-04-06 | $17.50 | $17.50 | 30,300 | — | — |
| 1995-04-05 | $17.00 | $17.00 | 34,600 | — | — |
| 1995-04-04 | $17.75 | $17.75 | 76,200 | — | — |
| 1995-04-03 | $17.75 | $17.75 | 49,500 | — | — |
| 1995-03-31 | $17.75 | $17.75 | 54,300 | — | — |
| 1995-03-30 | $17.00 | $17.00 | 87,800 | — | — |
| 1995-03-29 | $17.13 | $17.13 | 97,700 | — | — |
| 1995-03-28 | $17.75 | $17.75 | 73,000 | — | — |
| 1995-03-27 | $18.50 | $18.50 | 46,600 | — | — |
| 1995-03-24 | $19.50 | $19.50 | 38,500 | — | — |
| 1995-03-23 | $18.88 | $18.88 | 62,900 | — | — |
| 1995-03-22 | $19.13 | $19.13 | 217,900 | — | — |
| 1995-03-21 | $19.00 | $19.00 | 115,900 | — | — |
| 1995-03-20 | $19.00 | $19.00 | 71,900 | — | — |
| 1995-03-17 | $18.50 | $18.50 | 45,400 | — | — |
| 1995-03-16 | $17.25 | $17.25 | 121,500 | — | — |
| 1995-03-15 | $17.75 | $17.75 | 34,500 | — | — |
| 1995-03-14 | $17.25 | $17.25 | 42,900 | — | — |
| 1995-03-13 | $17.25 | $17.25 | 35,900 | — | — |
| 1995-03-10 | $16.75 | $16.75 | 101,900 | — | — |
| 1995-03-09 | $17.00 | $17.00 | 252,400 | — | — |
| 1995-03-08 | $16.25 | $16.25 | 220,000 | — | — |
| 1995-03-07 | $15.00 | $15.00 | 104,400 | — | — |
| 1995-03-06 | $14.75 | $14.75 | 81,400 | — | — |
| 1995-03-03 | $15.25 | $15.25 | 315,700 | — | — |
| 1995-03-02 | $14.50 | $14.50 | 90,800 | — | — |
| 1995-03-01 | $14.25 | $14.25 | 23,900 | — | — |
| 1995-02-28 | $14.25 | $14.25 | 15,800 | — | — |
| 1995-02-27 | $14.13 | $14.13 | 34,100 | — | — |
| 1995-02-24 | $14.25 | $14.25 | 7,300 | — | — |
| 1995-02-23 | $14.00 | $14.00 | 60,600 | — | — |
| 1995-02-22 | $14.50 | $14.50 | 28,900 | — | — |
| 1995-02-21 | $14.38 | $14.38 | 12,300 | — | — |
| 1995-02-17 | $14.00 | $14.00 | 30,200 | — | — |
| 1995-02-16 | $14.25 | $14.25 | 144,100 | — | — |
| 1995-02-15 | $13.75 | $13.75 | 15,900 | — | — |
| 1995-02-14 | $14.00 | $14.00 | 16,900 | — | — |
| 1995-02-13 | $14.00 | $14.00 | 8,600 | — | — |
| 1995-02-10 | $13.75 | $13.75 | 4,700 | — | — |
| 1995-02-09 | $13.75 | $13.75 | 3,700 | — | — |
| 1995-02-08 | $13.75 | $13.75 | 16,100 | — | — |
| 1995-02-07 | $13.75 | $13.75 | 4,900 | — | — |
| 1995-02-06 | $14.25 | $14.25 | 4,200 | — | — |
| 1995-02-03 | $14.00 | $14.00 | 14,700 | — | — |
| 1995-02-02 | $14.25 | $14.25 | 20,800 | — | — |
| 1995-02-01 | $14.25 | $14.25 | 24,400 | — | — |
| 1995-01-31 | $13.88 | $13.88 | 18,800 | — | — |
| 1995-01-30 | $14.25 | $14.25 | 126,600 | — | — |
| 1995-01-27 | $14.25 | $14.25 | 25,800 | — | — |
| 1995-01-26 | $13.50 | $13.50 | 4,500 | — | — |
| 1995-01-25 | $13.75 | $13.75 | 4,200 | — | — |
| 1995-01-24 | $13.00 | $13.00 | 3,200 | — | — |
| 1995-01-23 | $13.50 | $13.50 | 11,100 | — | — |
| 1995-01-20 | $13.75 | $13.75 | 13,200 | — | — |
| 1995-01-19 | $14.25 | $14.25 | 11,800 | — | — |
| 1995-01-18 | $14.25 | $14.25 | 54,900 | — | — |
| 1995-01-17 | $14.13 | $14.13 | 93,300 | — | — |
| 1995-01-16 | $13.50 | $13.50 | 7,900 | — | — |
| 1995-01-13 | $14.00 | $14.00 | 15,100 | — | — |
| 1995-01-12 | $14.25 | $14.25 | 31,400 | — | — |
| 1995-01-11 | $13.75 | $13.75 | 248,900 | — | — |
| 1995-01-10 | $12.00 | $12.00 | 1,100 | — | — |
| 1995-01-09 | $12.00 | $12.00 | 600 | — | — |
| 1995-01-06 | $11.50 | $11.50 | 16,200 | — | — |
| 1995-01-05 | $11.25 | $11.25 | 2,500 | — | — |
| 1995-01-04 | $11.25 | $11.25 | 34,100 | — | — |
| 1995-01-03 | $11.25 | $11.25 | 56,700 | — | — |