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
- 1989-02-17 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 | $10.88 | $18.21 | 25,400 | — | — |
| 1995-12-28 | $10.88 | $18.21 | 25,500 | — | — |
| 1995-12-27 | $11.00 | $18.42 | 95,200 | — | — |
| 1995-12-26 | $10.75 | $18.00 | 13,200 | — | — |
| 1995-12-22 | $10.88 | $18.21 | 18,300 | — | — |
| 1995-12-21 | $10.75 | $18.00 | 46,100 | — | — |
| 1995-12-20 | $10.75 | $18.00 | 47,400 | — | — |
| 1995-12-19 | $10.88 | $18.21 | 78,700 | — | — |
| 1995-12-18 | $11.00 | $18.42 | 71,800 | — | — |
| 1995-12-15 | $10.88 | $18.10 | 78,800 | — | — |
| 1995-12-14 | $10.88 | $18.10 | 74,900 | — | — |
| 1995-12-13 | $10.88 | $18.10 | 38,000 | — | — |
| 1995-12-12 | $10.88 | $18.10 | 63,300 | — | — |
| 1995-12-11 | $10.88 | $18.10 | 53,100 | — | — |
| 1995-12-08 | $11.00 | $18.31 | 34,200 | — | — |
| 1995-12-07 | $10.88 | $18.10 | 36,000 | — | — |
| 1995-12-06 | $10.94 | $18.21 | 31,900 | — | — |
| 1995-12-05 | $10.88 | $18.10 | 45,600 | — | — |
| 1995-12-04 | $11.00 | $18.31 | 72,800 | — | — |
| 1995-12-01 | $10.88 | $18.10 | 35,800 | — | — |
| 1995-11-30 | $10.88 | $18.10 | 58,200 | — | — |
| 1995-11-29 | $10.75 | $17.89 | 32,400 | — | — |
| 1995-11-28 | $10.75 | $17.89 | 22,500 | — | — |
| 1995-11-27 | $10.75 | $17.89 | 55,200 | — | — |
| 1995-11-24 | $10.75 | $17.89 | 2,300 | — | — |
| 1995-11-22 | $10.75 | $17.89 | 27,300 | — | — |
| 1995-11-21 | $10.63 | $17.69 | 58,300 | — | — |
| 1995-11-20 | $10.75 | $17.89 | 47,200 | — | — |
| 1995-11-17 | $10.69 | $17.79 | 75,500 | — | — |
| 1995-11-16 | $10.63 | $17.69 | 78,100 | — | — |
| 1995-11-15 | $10.75 | $17.79 | 45,500 | — | — |
| 1995-11-14 | $10.63 | $17.58 | 52,200 | — | — |
| 1995-11-13 | $10.63 | $17.58 | 43,300 | — | — |
| 1995-11-10 | $10.63 | $17.58 | 29,500 | — | — |
| 1995-11-09 | $10.75 | $17.79 | 39,900 | — | — |
| 1995-11-08 | $10.63 | $17.58 | 48,400 | — | — |
| 1995-11-07 | $10.75 | $17.79 | 65,100 | — | — |
| 1995-11-06 | $10.63 | $17.58 | 64,100 | — | — |
| 1995-11-03 | $10.63 | $17.58 | 100,800 | — | — |
| 1995-11-02 | $10.50 | $17.38 | 58,500 | — | — |
| 1995-11-01 | $10.50 | $17.38 | 28,200 | — | — |
| 1995-10-31 | $10.63 | $17.58 | 23,700 | — | — |
| 1995-10-30 | $10.63 | $17.58 | 31,700 | — | — |
| 1995-10-27 | $10.38 | $17.17 | 27,100 | — | — |
| 1995-10-26 | $10.50 | $17.38 | 27,100 | — | — |
| 1995-10-25 | $10.63 | $17.58 | 69,200 | — | — |
| 1995-10-24 | $10.50 | $17.38 | 23,000 | — | — |
| 1995-10-23 | $10.50 | $17.38 | 33,500 | — | — |
| 1995-10-20 | $10.63 | $17.58 | 22,100 | — | — |
| 1995-10-19 | $10.63 | $17.58 | 48,300 | — | — |
| 1995-10-18 | $10.50 | $17.38 | 48,400 | — | — |
| 1995-10-17 | $10.50 | $17.27 | 54,300 | — | — |
| 1995-10-16 | $10.63 | $17.48 | 83,500 | — | — |
| 1995-10-13 | $10.63 | $17.48 | 59,000 | — | — |
| 1995-10-12 | $10.38 | $17.07 | 34,400 | — | — |
| 1995-10-11 | $10.38 | $17.07 | 32,100 | — | — |
| 1995-10-10 | $10.50 | $17.27 | 34,000 | — | — |
| 1995-10-09 | $10.38 | $17.07 | 39,200 | — | — |
| 1995-10-06 | $10.38 | $17.07 | 41,600 | — | — |
| 1995-10-05 | $10.50 | $17.27 | 59,000 | — | — |
| 1995-10-04 | $10.25 | $16.86 | 30,400 | — | — |
| 1995-10-03 | $10.25 | $16.86 | 24,400 | — | — |
| 1995-10-02 | $10.38 | $17.07 | 49,800 | — | — |
| 1995-09-29 | $10.25 | $16.86 | 67,400 | — | — |
| 1995-09-28 | $10.13 | $16.65 | 32,900 | — | — |
| 1995-09-27 | $10.13 | $16.65 | 44,300 | — | — |
| 1995-09-26 | $10.31 | $16.96 | 62,200 | — | — |
| 1995-09-25 | $10.13 | $16.65 | 10,900 | — | — |
| 1995-09-22 | $10.25 | $16.86 | 20,900 | — | — |
| 1995-09-21 | $10.25 | $16.86 | 23,300 | — | — |
| 1995-09-20 | $10.25 | $16.86 | 35,400 | — | — |
| 1995-09-19 | $10.19 | $16.76 | 43,700 | — | — |
| 1995-09-18 | $10.25 | $16.86 | 51,900 | — | — |
| 1995-09-15 | $10.25 | $16.76 | 16,200 | — | — |
| 1995-09-14 | $10.38 | $16.96 | 17,200 | — | — |
| 1995-09-13 | $10.25 | $16.76 | 47,500 | — | — |
| 1995-09-12 | $10.13 | $16.55 | 38,100 | — | — |
| 1995-09-11 | $10.25 | $16.76 | 31,900 | — | — |
| 1995-09-08 | $10.13 | $16.55 | 64,600 | — | — |
| 1995-09-07 | $10.13 | $16.55 | 70,300 | — | — |
| 1995-09-06 | $10.25 | $16.76 | 39,300 | — | — |
| 1995-09-05 | $10.25 | $16.76 | 79,200 | — | — |
| 1995-09-01 | $10.13 | $16.55 | 39,800 | — | — |
| 1995-08-31 | $10.13 | $16.55 | 24,500 | — | — |
| 1995-08-30 | $10.13 | $16.55 | 12,800 | — | — |
| 1995-08-29 | $10.13 | $16.55 | 18,900 | — | — |
| 1995-08-28 | $10.38 | $16.96 | 31,700 | — | — |
| 1995-08-25 | $10.25 | $16.76 | 29,300 | — | — |
| 1995-08-24 | $10.38 | $16.96 | 19,200 | — | — |
| 1995-08-23 | $10.25 | $16.76 | 23,700 | — | — |
| 1995-08-22 | $10.25 | $16.76 | 45,400 | — | — |
| 1995-08-21 | $10.38 | $16.96 | 30,500 | — | — |
| 1995-08-18 | $10.38 | $16.96 | 24,100 | — | — |
| 1995-08-17 | $10.13 | $16.55 | 34,200 | — | — |
| 1995-08-16 | $10.25 | $16.65 | 36,200 | — | — |
| 1995-08-15 | $10.38 | $16.86 | 62,300 | — | — |
| 1995-08-14 | $10.13 | $16.45 | 49,500 | — | — |
| 1995-08-11 | $10.25 | $16.65 | 39,200 | — | — |
| 1995-08-10 | $10.25 | $16.65 | 27,000 | — | — |
| 1995-08-09 | $10.38 | $16.86 | 22,100 | — | — |
| 1995-08-08 | $10.25 | $16.65 | 46,300 | — | — |
| 1995-08-07 | $10.13 | $16.45 | 31,500 | — | — |
| 1995-08-04 | $10.38 | $16.86 | 9,200 | — | — |
| 1995-08-03 | $10.38 | $16.86 | 43,700 | — | — |
| 1995-08-02 | $10.38 | $16.86 | 33,600 | — | — |
| 1995-08-01 | $10.38 | $16.86 | 27,200 | — | — |
| 1995-07-31 | $10.25 | $16.65 | 17,300 | — | — |
| 1995-07-28 | $10.25 | $16.65 | 23,200 | — | — |
| 1995-07-27 | $10.25 | $16.65 | 39,300 | — | — |
| 1995-07-26 | $10.25 | $16.65 | 30,800 | — | — |
| 1995-07-25 | $10.25 | $16.65 | 29,500 | — | — |
| 1995-07-24 | $10.25 | $16.65 | 69,000 | — | — |
| 1995-07-21 | $10.25 | $16.65 | 42,600 | — | — |
| 1995-07-20 | $10.25 | $16.65 | 21,600 | — | — |
| 1995-07-19 | $10.38 | $16.86 | 31,900 | — | — |
| 1995-07-18 | $10.38 | $16.75 | 30,400 | — | — |
| 1995-07-17 | $10.50 | $16.95 | 24,700 | — | — |
| 1995-07-14 | $10.50 | $16.95 | 90,500 | — | — |
| 1995-07-13 | $10.38 | $16.75 | 27,500 | — | — |
| 1995-07-12 | $10.50 | $16.95 | 27,400 | — | — |
| 1995-07-11 | $10.38 | $16.75 | 43,100 | — | — |
| 1995-07-10 | $10.38 | $16.75 | 44,900 | — | — |
| 1995-07-07 | $10.25 | $16.55 | 58,600 | — | — |
| 1995-07-06 | $10.38 | $16.75 | 37,600 | — | — |
| 1995-07-05 | $10.25 | $16.55 | 28,100 | — | — |
| 1995-07-03 | $10.38 | $16.75 | 8,100 | — | — |
| 1995-06-30 | $10.25 | $16.55 | 18,500 | — | — |
| 1995-06-29 | $10.25 | $16.55 | 33,100 | — | — |
| 1995-06-28 | $10.38 | $16.75 | 42,300 | — | — |
| 1995-06-27 | $10.38 | $16.75 | 78,900 | — | — |
| 1995-06-26 | $10.25 | $16.55 | 19,000 | — | — |
| 1995-06-23 | $10.38 | $16.75 | 33,800 | — | — |
| 1995-06-22 | $10.25 | $16.55 | 28,400 | — | — |
| 1995-06-21 | $10.38 | $16.75 | 32,800 | — | — |
| 1995-06-20 | $10.25 | $16.55 | 75,400 | — | — |
| 1995-06-19 | $10.38 | $16.75 | 21,900 | — | — |
| 1995-06-16 | $10.25 | $16.55 | 26,500 | — | — |
| 1995-06-15 | $10.50 | $16.85 | 44,000 | — | — |
| 1995-06-14 | $10.38 | $16.65 | 42,600 | — | — |
| 1995-06-13 | $10.38 | $16.65 | 17,900 | — | — |
| 1995-06-12 | $10.50 | $16.85 | 62,400 | — | — |
| 1995-06-09 | $10.50 | $16.85 | 48,300 | — | — |
| 1995-06-08 | $10.38 | $16.65 | 47,400 | — | — |
| 1995-06-07 | $10.63 | $17.05 | 111,400 | — | — |
| 1995-06-06 | $10.50 | $16.85 | 81,400 | — | — |
| 1995-06-05 | $10.50 | $16.85 | 67,500 | — | — |
| 1995-06-02 | $10.25 | $16.45 | 63,000 | — | — |
| 1995-06-01 | $10.38 | $16.65 | 64,800 | — | — |
| 1995-05-31 | $10.25 | $16.45 | 35,800 | — | — |
| 1995-05-30 | $10.13 | $16.25 | 36,200 | — | — |
| 1995-05-26 | $10.25 | $16.45 | 36,500 | — | — |
| 1995-05-25 | $10.25 | $16.45 | 121,900 | — | — |
| 1995-05-24 | $10.00 | $16.05 | 56,300 | — | — |
| 1995-05-23 | $10.00 | $16.05 | 23,300 | — | — |
| 1995-05-22 | $10.00 | $16.05 | 52,100 | — | — |
| 1995-05-19 | $10.13 | $16.25 | 46,200 | — | — |
| 1995-05-18 | $10.25 | $16.45 | 68,000 | — | — |
| 1995-05-17 | $10.13 | $16.25 | 25,500 | — | — |
| 1995-05-16 | $10.25 | $16.45 | 42,800 | — | — |
| 1995-05-15 | $10.25 | $16.35 | 44,800 | — | — |
| 1995-05-12 | $10.25 | $16.35 | 62,100 | — | — |
| 1995-05-11 | $10.25 | $16.35 | 17,600 | — | — |
| 1995-05-10 | $10.25 | $16.35 | 35,000 | — | — |
| 1995-05-09 | $10.25 | $16.35 | 33,200 | — | — |
| 1995-05-08 | $10.25 | $16.35 | 35,600 | — | — |
| 1995-05-05 | $10.25 | $16.35 | 23,700 | — | — |
| 1995-05-04 | $10.25 | $16.35 | 25,800 | — | — |
| 1995-05-03 | $10.25 | $16.35 | 73,400 | — | — |
| 1995-05-02 | $10.13 | $16.15 | 47,400 | — | — |
| 1995-05-01 | $10.25 | $16.35 | 59,100 | — | — |
| 1995-04-28 | $10.25 | $16.35 | 36,700 | — | — |
| 1995-04-27 | $10.25 | $16.35 | 26,400 | — | — |
| 1995-04-26 | $10.38 | $16.55 | 30,900 | — | — |
| 1995-04-25 | $10.25 | $16.35 | 50,300 | — | — |
| 1995-04-24 | $10.38 | $16.55 | 12,800 | — | — |
| 1995-04-21 | $10.38 | $16.55 | 81,900 | — | — |
| 1995-04-20 | $10.25 | $16.35 | 34,000 | — | — |
| 1995-04-19 | $10.38 | $16.55 | 37,600 | — | — |
| 1995-04-18 | $10.38 | $16.55 | 38,100 | — | — |
| 1995-04-17 | $10.25 | $16.35 | 51,700 | — | — |
| 1995-04-13 | $10.25 | $16.35 | 30,200 | — | — |
| 1995-04-12 | $10.38 | $16.45 | 57,200 | — | — |
| 1995-04-11 | $10.25 | $16.25 | 28,300 | — | — |
| 1995-04-10 | $10.25 | $16.25 | 15,200 | — | — |
| 1995-04-07 | $10.25 | $16.25 | 22,000 | — | — |
| 1995-04-06 | $10.38 | $16.45 | 25,800 | — | — |
| 1995-04-05 | $10.25 | $16.25 | 73,200 | — | — |
| 1995-04-04 | $10.25 | $16.25 | 12,800 | — | — |
| 1995-04-03 | $10.25 | $16.25 | 138,600 | — | — |
| 1995-03-31 | $10.06 | $15.95 | 29,300 | — | — |
| 1995-03-30 | $10.13 | $16.05 | 32,200 | — | — |
| 1995-03-29 | $10.13 | $16.05 | 32,400 | — | — |
| 1995-03-28 | $10.00 | $15.85 | 53,700 | — | — |
| 1995-03-27 | $10.13 | $16.05 | 37,600 | — | — |
| 1995-03-24 | $10.06 | $15.95 | 41,700 | — | — |
| 1995-03-23 | $10.13 | $16.05 | 18,500 | — | — |
| 1995-03-22 | $10.00 | $15.85 | 34,300 | — | — |
| 1995-03-21 | $10.00 | $15.85 | 66,500 | — | — |
| 1995-03-20 | $10.00 | $15.85 | 19,500 | — | — |
| 1995-03-17 | $10.00 | $15.85 | 30,400 | — | — |
| 1995-03-16 | $10.25 | $16.25 | 69,900 | — | — |
| 1995-03-15 | $10.13 | $16.05 | 31,500 | — | — |
| 1995-03-14 | $10.13 | $16.05 | 42,400 | — | — |
| 1995-03-13 | $10.13 | $15.95 | 60,200 | — | — |
| 1995-03-10 | $9.88 | $15.56 | 26,600 | — | — |
| 1995-03-09 | $10.00 | $15.76 | 51,700 | — | — |
| 1995-03-08 | $9.88 | $15.56 | 58,500 | — | — |
| 1995-03-07 | $9.88 | $15.56 | 37,400 | — | — |
| 1995-03-06 | $10.00 | $15.76 | 34,800 | — | — |
| 1995-03-03 | $10.00 | $15.76 | 29,400 | — | — |
| 1995-03-02 | $10.00 | $15.76 | 24,200 | — | — |
| 1995-03-01 | $10.00 | $15.76 | 69,800 | — | — |
| 1995-02-28 | $10.00 | $15.76 | 49,700 | — | — |
| 1995-02-27 | $9.88 | $15.56 | 111,200 | — | — |
| 1995-02-24 | $10.00 | $15.76 | 48,400 | — | — |
| 1995-02-23 | $10.00 | $15.76 | 55,700 | — | — |
| 1995-02-22 | $9.88 | $15.56 | 67,200 | — | — |
| 1995-02-21 | $9.88 | $15.56 | 63,500 | — | — |
| 1995-02-17 | $9.75 | $15.36 | 39,300 | — | — |
| 1995-02-16 | $9.88 | $15.56 | 78,600 | — | — |
| 1995-02-15 | $10.00 | $15.76 | 33,200 | — | — |
| 1995-02-14 | $9.88 | $15.56 | 66,600 | — | — |
| 1995-02-13 | $10.00 | $15.66 | 69,600 | — | — |
| 1995-02-10 | $10.00 | $15.66 | 41,900 | — | — |
| 1995-02-09 | $10.00 | $15.66 | 89,000 | — | — |
| 1995-02-08 | $10.13 | $15.85 | 57,800 | — | — |
| 1995-02-07 | $10.13 | $15.85 | 45,500 | — | — |
| 1995-02-06 | $10.00 | $15.66 | 45,700 | — | — |
| 1995-02-03 | $10.00 | $15.66 | 79,600 | — | — |
| 1995-02-02 | $9.75 | $15.26 | 39,300 | — | — |
| 1995-02-01 | $9.88 | $15.46 | 40,900 | — | — |
| 1995-01-31 | $9.63 | $15.07 | 42,900 | — | — |
| 1995-01-30 | $9.75 | $15.26 | 26,100 | — | — |
| 1995-01-27 | $9.75 | $15.26 | 16,800 | — | — |
| 1995-01-26 | $9.63 | $15.07 | 38,900 | — | — |
| 1995-01-25 | $9.63 | $15.07 | 12,500 | — | — |
| 1995-01-24 | $9.63 | $15.07 | 24,200 | — | — |
| 1995-01-23 | $9.63 | $15.07 | 31,000 | — | — |
| 1995-01-20 | $9.63 | $15.07 | 15,400 | — | — |
| 1995-01-19 | $9.63 | $15.07 | 16,400 | — | — |
| 1995-01-18 | $9.75 | $15.26 | 56,800 | — | — |
| 1995-01-17 | $9.63 | $15.07 | 23,400 | — | — |
| 1995-01-16 | $9.75 | $15.26 | 59,400 | — | — |
| 1995-01-13 | $9.88 | $15.46 | 19,700 | — | — |
| 1995-01-12 | $9.75 | $15.17 | 37,300 | — | — |
| 1995-01-11 | $9.63 | $14.97 | 44,200 | — | — |
| 1995-01-10 | $9.63 | $14.97 | 45,000 | — | — |
| 1995-01-09 | $9.75 | $15.17 | 32,500 | — | — |
| 1995-01-06 | $9.63 | $14.97 | 42,200 | — | — |
| 1995-01-05 | $9.75 | $15.17 | 32,200 | — | — |
| 1995-01-04 | $9.63 | $14.97 | 69,600 | — | — |
| 1995-01-03 | $9.50 | $14.78 | 31,700 | — | — |