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
- 1991-12-11 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 | $14.50 | $14.50 | 292,400 | — | — |
| 1995-12-28 | $14.38 | $14.37 | 159,000 | — | — |
| 1995-12-27 | $14.13 | $14.12 | 77,500 | — | — |
| 1995-12-26 | $14.25 | $14.25 | 220,100 | — | — |
| 1995-12-22 | $14.38 | $14.37 | 687,700 | — | — |
| 1995-12-21 | $14.00 | $14.00 | 263,400 | — | — |
| 1995-12-20 | $12.75 | $12.75 | 48,600 | — | — |
| 1995-12-19 | $12.63 | $12.63 | 79,500 | — | — |
| 1995-12-18 | $12.75 | $12.75 | 37,400 | — | — |
| 1995-12-15 | $13.00 | $13.00 | 261,000 | — | — |
| 1995-12-14 | $12.88 | $12.87 | 61,200 | — | — |
| 1995-12-13 | $13.00 | $13.00 | 105,800 | — | — |
| 1995-12-12 | $13.13 | $13.12 | 64,300 | — | — |
| 1995-12-11 | $13.25 | $13.25 | 44,900 | — | — |
| 1995-12-08 | $13.13 | $13.12 | 150,500 | — | — |
| 1995-12-07 | $13.13 | $13.12 | 73,500 | — | — |
| 1995-12-06 | $13.00 | $13.00 | 38,400 | — | — |
| 1995-12-05 | $13.13 | $13.12 | 109,800 | — | — |
| 1995-12-04 | $13.13 | $13.12 | 149,600 | — | — |
| 1995-12-01 | $13.13 | $13.12 | 73,100 | — | — |
| 1995-11-30 | $13.00 | $13.00 | 144,900 | — | — |
| 1995-11-29 | $13.13 | $13.12 | 63,400 | — | — |
| 1995-11-28 | $13.25 | $13.25 | 134,600 | — | — |
| 1995-11-27 | $13.25 | $13.25 | 38,900 | — | — |
| 1995-11-24 | $13.25 | $13.25 | 7,700 | — | — |
| 1995-11-22 | $13.13 | $13.12 | 232,800 | — | — |
| 1995-11-21 | $13.13 | $13.12 | 67,400 | — | — |
| 1995-11-20 | $13.25 | $13.25 | 130,100 | — | — |
| 1995-11-17 | $13.00 | $13.00 | 218,500 | — | — |
| 1995-11-16 | $12.63 | $12.63 | 236,200 | — | — |
| 1995-11-15 | $12.63 | $12.63 | 54,200 | — | — |
| 1995-11-14 | $12.63 | $12.63 | 47,900 | — | — |
| 1995-11-13 | $12.63 | $12.63 | 28,800 | — | — |
| 1995-11-10 | $12.75 | $12.75 | 275,800 | — | — |
| 1995-11-09 | $12.50 | $12.50 | 213,900 | — | — |
| 1995-11-08 | $12.38 | $12.38 | 50,200 | — | — |
| 1995-11-07 | $12.63 | $12.63 | 65,400 | — | — |
| 1995-11-06 | $12.63 | $12.63 | 106,200 | — | — |
| 1995-11-03 | $12.63 | $12.63 | 116,000 | — | — |
| 1995-11-02 | $12.63 | $12.63 | 153,300 | — | — |
| 1995-11-01 | $12.50 | $12.50 | 114,900 | — | — |
| 1995-10-31 | $12.63 | $12.63 | 48,300 | — | — |
| 1995-10-30 | $12.63 | $12.63 | 46,600 | — | — |
| 1995-10-27 | $12.50 | $12.50 | 156,700 | — | — |
| 1995-10-26 | $12.63 | $12.63 | 81,300 | — | — |
| 1995-10-25 | $12.63 | $12.63 | 28,100 | — | — |
| 1995-10-24 | $12.75 | $12.75 | 86,500 | — | — |
| 1995-10-23 | $12.75 | $12.75 | 112,600 | — | — |
| 1995-10-20 | $12.63 | $12.63 | 91,300 | — | — |
| 1995-10-19 | $12.75 | $12.75 | 209,300 | — | — |
| 1995-10-18 | $12.38 | $12.38 | 62,900 | — | — |
| 1995-10-17 | $12.38 | $12.38 | 27,100 | — | — |
| 1995-10-16 | $12.25 | $12.25 | 90,400 | — | — |
| 1995-10-13 | $12.13 | $12.13 | 147,900 | — | — |
| 1995-10-12 | $12.25 | $12.25 | 221,000 | — | — |
| 1995-10-11 | $12.25 | $12.25 | 328,700 | — | — |
| 1995-10-10 | $12.25 | $12.25 | 149,500 | — | — |
| 1995-10-09 | $12.50 | $12.50 | 56,300 | — | — |
| 1995-10-06 | $12.63 | $12.63 | 99,400 | — | — |
| 1995-10-05 | $12.63 | $12.63 | 27,400 | — | — |
| 1995-10-04 | $12.63 | $12.63 | 155,100 | — | — |
| 1995-10-03 | $12.50 | $12.50 | 101,800 | — | — |
| 1995-10-02 | $12.63 | $12.63 | 114,400 | — | — |
| 1995-09-29 | $12.63 | $12.63 | 434,100 | — | — |
| 1995-09-28 | $12.88 | $12.87 | 300,200 | — | — |
| 1995-09-27 | $13.38 | $13.37 | 207,200 | — | — |
| 1995-09-26 | $13.50 | $13.50 | 112,000 | — | — |
| 1995-09-25 | $13.25 | $13.25 | 97,800 | — | — |
| 1995-09-22 | $13.25 | $13.25 | 34,500 | — | — |
| 1995-09-21 | $13.50 | $13.50 | 25,200 | — | — |
| 1995-09-20 | $13.63 | $13.63 | 99,400 | — | — |
| 1995-09-19 | $13.63 | $13.63 | 238,600 | — | — |
| 1995-09-18 | $13.50 | $13.50 | 62,000 | — | — |
| 1995-09-15 | $13.50 | $13.50 | 40,800 | — | — |
| 1995-09-14 | $13.75 | $13.75 | 115,500 | — | — |
| 1995-09-13 | $13.88 | $13.88 | 77,600 | — | — |
| 1995-09-12 | $14.00 | $14.00 | 76,600 | — | — |
| 1995-09-11 | $14.00 | $14.00 | 92,100 | — | — |
| 1995-09-08 | $14.00 | $14.00 | 257,300 | — | — |
| 1995-09-07 | $13.75 | $13.75 | 123,600 | — | — |
| 1995-09-06 | $13.50 | $13.50 | 22,400 | — | — |
| 1995-09-05 | $13.63 | $13.63 | 56,400 | — | — |
| 1995-09-01 | $13.75 | $13.75 | 67,500 | — | — |
| 1995-08-31 | $13.63 | $13.63 | 104,500 | — | — |
| 1995-08-30 | $13.63 | $13.63 | 111,000 | — | — |
| 1995-08-29 | $13.50 | $13.50 | 88,100 | — | — |
| 1995-08-28 | $13.88 | $13.88 | 64,800 | — | — |
| 1995-08-25 | $13.75 | $13.75 | 34,700 | — | — |
| 1995-08-24 | $13.63 | $13.63 | 178,300 | — | — |
| 1995-08-23 | $13.75 | $13.75 | 70,900 | — | — |
| 1995-08-22 | $13.88 | $13.88 | 82,400 | — | — |
| 1995-08-21 | $14.00 | $14.00 | 130,700 | — | — |
| 1995-08-18 | $13.88 | $13.88 | 88,600 | — | — |
| 1995-08-17 | $14.13 | $14.12 | 196,700 | — | — |
| 1995-08-16 | $13.75 | $13.75 | 40,200 | — | — |
| 1995-08-15 | $13.75 | $13.75 | 44,100 | — | — |
| 1995-08-14 | $13.88 | $13.88 | 64,100 | — | — |
| 1995-08-11 | $13.88 | $13.88 | 50,100 | — | — |
| 1995-08-10 | $14.13 | $14.12 | 156,200 | — | — |
| 1995-08-09 | $14.00 | $14.00 | 75,900 | — | — |
| 1995-08-08 | $13.88 | $13.88 | 75,200 | — | — |
| 1995-08-07 | $13.75 | $13.75 | 114,900 | — | — |
| 1995-08-04 | $13.63 | $13.63 | 116,500 | — | — |
| 1995-08-03 | $13.88 | $13.88 | 129,200 | — | — |
| 1995-08-02 | $13.75 | $13.75 | 188,800 | — | — |
| 1995-08-01 | $13.75 | $13.75 | 99,100 | — | — |
| 1995-07-31 | $13.88 | $13.88 | 125,700 | — | — |
| 1995-07-28 | $13.88 | $13.88 | 262,100 | — | — |
| 1995-07-27 | $13.75 | $13.75 | 54,700 | — | — |
| 1995-07-26 | $13.88 | $13.88 | 150,600 | — | — |
| 1995-07-25 | $13.75 | $13.75 | 92,800 | — | — |
| 1995-07-24 | $13.88 | $13.88 | 155,200 | — | — |
| 1995-07-21 | $13.88 | $13.88 | 13,400 | — | — |
| 1995-07-20 | $13.88 | $13.88 | 72,400 | — | — |
| 1995-07-19 | $13.75 | $13.75 | 100,900 | — | — |
| 1995-07-18 | $14.00 | $14.00 | 70,900 | — | — |
| 1995-07-17 | $13.88 | $13.88 | 118,800 | — | — |
| 1995-07-14 | $13.75 | $13.75 | 252,500 | — | — |
| 1995-07-13 | $13.88 | $13.88 | 19,500 | — | — |
| 1995-07-12 | $13.88 | $13.88 | 180,100 | — | — |
| 1995-07-11 | $13.75 | $13.75 | 276,300 | — | — |
| 1995-07-10 | $14.00 | $14.00 | 119,400 | — | — |
| 1995-07-07 | $13.88 | $13.88 | 39,500 | — | — |
| 1995-07-06 | $14.00 | $14.00 | 397,700 | — | — |
| 1995-07-05 | $13.38 | $13.37 | 286,800 | — | — |
| 1995-07-03 | $13.13 | $13.12 | 9,600 | — | — |
| 1995-06-30 | $13.00 | $13.00 | 410,400 | — | — |
| 1995-06-29 | $13.38 | $13.37 | 150,500 | — | — |
| 1995-06-28 | $13.25 | $13.25 | 89,600 | — | — |
| 1995-06-27 | $13.38 | $13.37 | 260,300 | — | — |
| 1995-06-26 | $13.50 | $13.50 | 71,500 | — | — |
| 1995-06-23 | $13.25 | $13.25 | 180,600 | — | — |
| 1995-06-22 | $13.13 | $13.12 | 153,500 | — | — |
| 1995-06-21 | $13.13 | $13.12 | 132,100 | — | — |
| 1995-06-20 | $13.25 | $13.25 | 83,700 | — | — |
| 1995-06-19 | $13.38 | $13.37 | 51,100 | — | — |
| 1995-06-16 | $13.38 | $13.37 | 142,300 | — | — |
| 1995-06-15 | $13.13 | $13.12 | 137,400 | — | — |
| 1995-06-14 | $13.25 | $13.25 | 56,100 | — | — |
| 1995-06-13 | $13.25 | $13.25 | 124,700 | — | — |
| 1995-06-12 | $13.00 | $13.00 | 194,600 | — | — |
| 1995-06-09 | $12.88 | $12.87 | 134,800 | — | — |
| 1995-06-08 | $13.50 | $13.50 | 61,700 | — | — |
| 1995-06-07 | $13.38 | $13.37 | 140,900 | — | — |
| 1995-06-06 | $13.25 | $13.25 | 127,000 | — | — |
| 1995-06-05 | $13.38 | $13.37 | 100,500 | — | — |
| 1995-06-02 | $13.25 | $13.25 | 32,800 | — | — |
| 1995-06-01 | $13.38 | $13.37 | 136,200 | — | — |
| 1995-05-31 | $13.25 | $13.25 | 130,400 | — | — |
| 1995-05-30 | $13.00 | $13.00 | 131,400 | — | — |
| 1995-05-26 | $12.88 | $12.87 | 55,600 | — | — |
| 1995-05-25 | $12.75 | $12.75 | 91,900 | — | — |
| 1995-05-24 | $12.88 | $12.87 | 110,800 | — | — |
| 1995-05-23 | $13.00 | $13.00 | 46,600 | — | — |
| 1995-05-22 | $12.88 | $12.87 | 107,900 | — | — |
| 1995-05-19 | $12.63 | $12.63 | 153,100 | — | — |
| 1995-05-18 | $12.50 | $12.50 | 207,400 | — | — |
| 1995-05-17 | $12.75 | $12.75 | 209,200 | — | — |
| 1995-05-16 | $12.88 | $12.87 | 333,600 | — | — |
| 1995-05-15 | $12.75 | $12.75 | 531,500 | — | — |
| 1995-05-12 | $12.13 | $12.13 | 110,500 | — | — |
| 1995-05-11 | $12.25 | $12.25 | 52,200 | — | — |
| 1995-05-10 | $12.25 | $12.25 | 25,000 | — | — |
| 1995-05-09 | $12.25 | $12.25 | 34,600 | — | — |
| 1995-05-08 | $12.25 | $12.25 | 60,400 | — | — |
| 1995-05-05 | $12.00 | $12.00 | 31,000 | — | — |
| 1995-05-04 | $12.25 | $12.25 | 219,500 | — | — |
| 1995-05-03 | $12.13 | $12.13 | 128,700 | — | — |
| 1995-05-02 | $11.88 | $11.88 | 117,200 | — | — |
| 1995-05-01 | $11.88 | $11.88 | 91,900 | — | — |
| 1995-04-28 | $11.88 | $11.88 | 47,800 | — | — |
| 1995-04-27 | $11.75 | $11.75 | 112,700 | — | — |
| 1995-04-26 | $11.63 | $11.63 | 47,100 | — | — |
| 1995-04-25 | $11.75 | $11.75 | 48,000 | — | — |
| 1995-04-24 | $12.00 | $12.00 | 41,300 | — | — |
| 1995-04-21 | $11.88 | $11.88 | 104,400 | — | — |
| 1995-04-20 | $11.50 | $11.50 | 151,100 | — | — |
| 1995-04-19 | $11.25 | $11.25 | 121,100 | — | — |
| 1995-04-18 | $11.13 | $11.13 | 273,400 | — | — |
| 1995-04-17 | $11.50 | $11.50 | 82,500 | — | — |
| 1995-04-13 | $11.50 | $11.50 | 19,500 | — | — |
| 1995-04-12 | $11.50 | $11.50 | 66,700 | — | — |
| 1995-04-11 | $11.13 | $11.13 | 129,000 | — | — |
| 1995-04-10 | $11.38 | $11.38 | 48,000 | — | — |
| 1995-04-07 | $11.13 | $11.13 | 16,400 | — | — |
| 1995-04-06 | $11.25 | $11.25 | 47,500 | — | — |
| 1995-04-05 | $11.00 | $11.00 | 98,600 | — | — |
| 1995-04-04 | $11.00 | $11.00 | 15,100 | — | — |
| 1995-04-03 | $11.00 | $11.00 | 68,000 | — | — |
| 1995-03-31 | $11.25 | $11.25 | 161,700 | — | — |
| 1995-03-30 | $11.38 | $11.38 | 128,000 | — | — |
| 1995-03-29 | $11.00 | $11.00 | 104,500 | — | — |
| 1995-03-28 | $10.88 | $10.88 | 253,800 | — | — |
| 1995-03-27 | $11.00 | $11.00 | 222,700 | — | — |
| 1995-03-24 | $10.88 | $10.88 | 131,600 | — | — |
| 1995-03-23 | $10.63 | $10.63 | 101,700 | — | — |
| 1995-03-22 | $10.38 | $10.37 | 38,500 | — | — |
| 1995-03-21 | $10.50 | $10.50 | 26,500 | — | — |
| 1995-03-20 | $10.38 | $10.37 | 76,800 | — | — |
| 1995-03-17 | $10.50 | $10.50 | 99,900 | — | — |
| 1995-03-16 | $10.50 | $10.50 | 167,300 | — | — |
| 1995-03-15 | $10.63 | $10.63 | 52,100 | — | — |
| 1995-03-14 | $10.63 | $10.63 | 62,600 | — | — |
| 1995-03-13 | $10.50 | $10.50 | 102,800 | — | — |
| 1995-03-10 | $10.63 | $10.63 | 135,600 | — | — |
| 1995-03-09 | $10.50 | $10.50 | 34,100 | — | — |
| 1995-03-08 | $10.50 | $10.50 | 35,100 | — | — |
| 1995-03-07 | $10.63 | $10.63 | 169,900 | — | — |
| 1995-03-06 | $10.50 | $10.50 | 76,200 | — | — |
| 1995-03-03 | $10.38 | $10.37 | 27,600 | — | — |
| 1995-03-02 | $10.50 | $10.50 | 93,900 | — | — |
| 1995-03-01 | $10.63 | $10.63 | 6,100 | — | — |
| 1995-02-28 | $10.50 | $10.50 | 451,700 | — | — |
| 1995-02-27 | $10.63 | $10.63 | 179,000 | — | — |
| 1995-02-24 | $10.75 | $10.75 | 159,900 | — | — |
| 1995-02-23 | $10.88 | $10.88 | 109,400 | — | — |
| 1995-02-22 | $10.75 | $10.75 | 83,800 | — | — |
| 1995-02-21 | $10.88 | $10.88 | 200,900 | — | — |
| 1995-02-17 | $11.00 | $11.00 | 52,700 | — | — |
| 1995-02-16 | $11.25 | $11.25 | 227,600 | — | — |
| 1995-02-15 | $10.75 | $10.75 | 48,300 | — | — |
| 1995-02-14 | $10.88 | $10.88 | 64,600 | — | — |
| 1995-02-13 | $10.88 | $10.88 | 65,500 | — | — |
| 1995-02-10 | $10.75 | $10.75 | 37,500 | — | — |
| 1995-02-09 | $10.63 | $10.63 | 166,200 | — | — |
| 1995-02-08 | $10.63 | $10.63 | 84,000 | — | — |
| 1995-02-07 | $10.50 | $10.50 | 107,000 | — | — |
| 1995-02-06 | $10.63 | $10.63 | 62,600 | — | — |
| 1995-02-03 | $10.63 | $10.63 | 56,100 | — | — |
| 1995-02-02 | $10.50 | $10.50 | 19,600 | — | — |
| 1995-02-01 | $10.63 | $10.63 | 280,600 | — | — |
| 1995-01-31 | $10.38 | $10.37 | 32,100 | — | — |
| 1995-01-30 | $10.50 | $10.50 | 108,400 | — | — |
| 1995-01-27 | $10.50 | $10.50 | 46,900 | — | — |
| 1995-01-26 | $10.75 | $10.75 | 511,000 | — | — |
| 1995-01-25 | $10.88 | $10.88 | 506,700 | — | — |
| 1995-01-24 | $11.00 | $11.00 | 61,900 | — | — |
| 1995-01-23 | $10.88 | $10.88 | 115,000 | — | — |
| 1995-01-20 | $10.88 | $10.88 | 214,200 | — | — |
| 1995-01-19 | $10.75 | $10.75 | 87,900 | — | — |
| 1995-01-18 | $11.00 | $11.00 | 113,800 | — | — |
| 1995-01-17 | $11.00 | $11.00 | 144,900 | — | — |
| 1995-01-16 | $10.63 | $10.63 | 23,500 | — | — |
| 1995-01-13 | $10.88 | $10.88 | 132,600 | — | — |
| 1995-01-12 | $10.63 | $10.63 | 175,000 | — | — |
| 1995-01-11 | $11.25 | $11.25 | 46,500 | — | — |
| 1995-01-10 | $11.13 | $11.13 | 101,600 | — | — |
| 1995-01-09 | $11.00 | $11.00 | 54,800 | — | — |
| 1995-01-06 | $11.00 | $11.00 | 563,300 | — | — |
| 1995-01-05 | $10.88 | $10.88 | 592,900 | — | — |
| 1995-01-04 | $10.88 | $10.88 | 130,100 | — | — |
| 1995-01-03 | $11.00 | $11.00 | 107,700 | — | — |