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
- 1991-12-17 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 | $11.88 | $11.88 | 262,600 | — | — |
| 1995-12-28 | $11.75 | $11.75 | 281,300 | — | — |
| 1995-12-27 | $11.75 | $11.75 | 348,000 | — | — |
| 1995-12-26 | $11.88 | $11.88 | 194,100 | — | — |
| 1995-12-22 | $12.00 | $12.00 | 185,800 | — | — |
| 1995-12-21 | $12.25 | $12.25 | 414,600 | — | — |
| 1995-12-20 | $11.88 | $11.88 | 368,800 | — | — |
| 1995-12-19 | $11.88 | $11.88 | 436,300 | — | — |
| 1995-12-18 | $12.00 | $12.00 | 556,100 | — | — |
| 1995-12-15 | $12.38 | $12.37 | 236,500 | — | — |
| 1995-12-14 | $12.25 | $12.25 | 384,000 | — | — |
| 1995-12-13 | $12.38 | $12.37 | 410,100 | — | — |
| 1995-12-12 | $12.25 | $12.25 | 330,300 | — | — |
| 1995-12-11 | $12.38 | $12.37 | 282,900 | — | — |
| 1995-12-08 | $12.63 | $12.62 | 419,300 | — | — |
| 1995-12-07 | $12.31 | $12.31 | 200,000 | — | — |
| 1995-12-06 | $12.50 | $12.50 | 281,400 | — | — |
| 1995-12-05 | $12.88 | $12.87 | 887,100 | — | — |
| 1995-12-04 | $13.25 | $13.25 | 292,100 | — | — |
| 1995-12-01 | $13.25 | $13.25 | 258,100 | — | — |
| 1995-11-30 | $13.13 | $13.13 | 228,300 | — | — |
| 1995-11-29 | $13.06 | $13.06 | 303,400 | — | — |
| 1995-11-28 | $13.25 | $13.25 | 301,400 | — | — |
| 1995-11-27 | $13.13 | $13.13 | 413,200 | — | — |
| 1995-11-24 | $13.00 | $13.00 | 30,800 | — | — |
| 1995-11-22 | $12.88 | $12.87 | 184,300 | — | — |
| 1995-11-21 | $12.75 | $12.75 | 202,100 | — | — |
| 1995-11-20 | $12.50 | $12.50 | 216,500 | — | — |
| 1995-11-17 | $13.25 | $13.25 | 555,700 | — | — |
| 1995-11-16 | $13.13 | $13.13 | 169,400 | — | — |
| 1995-11-15 | $13.25 | $13.25 | 191,400 | — | — |
| 1995-11-14 | $12.88 | $12.87 | 203,000 | — | — |
| 1995-11-13 | $13.00 | $13.00 | 331,500 | — | — |
| 1995-11-10 | $12.88 | $12.87 | 293,200 | — | — |
| 1995-11-09 | $13.13 | $13.13 | 262,500 | — | — |
| 1995-11-08 | $13.00 | $13.00 | 142,200 | — | — |
| 1995-11-07 | $12.88 | $12.87 | 315,800 | — | — |
| 1995-11-06 | $12.75 | $12.75 | 218,100 | — | — |
| 1995-11-03 | $12.88 | $12.87 | 260,600 | — | — |
| 1995-11-02 | $12.50 | $12.50 | 155,800 | — | — |
| 1995-11-01 | $12.25 | $12.25 | 352,400 | — | — |
| 1995-10-31 | $12.25 | $12.25 | 178,800 | — | — |
| 1995-10-30 | $12.38 | $12.37 | 270,300 | — | — |
| 1995-10-27 | $12.25 | $12.25 | 100,300 | — | — |
| 1995-10-26 | $12.13 | $12.13 | 220,800 | — | — |
| 1995-10-25 | $12.88 | $12.87 | 121,100 | — | — |
| 1995-10-24 | $13.38 | $13.37 | 212,600 | — | — |
| 1995-10-23 | $13.25 | $13.25 | 235,800 | — | — |
| 1995-10-20 | $13.25 | $13.25 | 451,700 | — | — |
| 1995-10-19 | $13.38 | $13.37 | 356,300 | — | — |
| 1995-10-18 | $13.25 | $13.25 | 234,500 | — | — |
| 1995-10-17 | $13.38 | $13.37 | 161,500 | — | — |
| 1995-10-16 | $13.00 | $13.00 | 144,500 | — | — |
| 1995-10-13 | $13.13 | $13.13 | 471,900 | — | — |
| 1995-10-12 | $12.75 | $12.75 | 226,100 | — | — |
| 1995-10-11 | $12.25 | $12.25 | 209,300 | — | — |
| 1995-10-10 | $11.88 | $11.88 | 309,100 | — | — |
| 1995-10-09 | $11.75 | $11.75 | 159,300 | — | — |
| 1995-10-06 | $12.19 | $12.19 | 164,000 | — | — |
| 1995-10-05 | $12.25 | $12.25 | 215,400 | — | — |
| 1995-10-04 | $12.00 | $12.00 | 166,000 | — | — |
| 1995-10-03 | $12.00 | $12.00 | 595,200 | — | — |
| 1995-10-02 | $11.88 | $11.88 | 289,800 | — | — |
| 1995-09-29 | $12.25 | $12.25 | 266,100 | — | — |
| 1995-09-28 | $12.75 | $12.75 | 364,200 | — | — |
| 1995-09-27 | $12.81 | $12.81 | 433,600 | — | — |
| 1995-09-26 | $12.88 | $12.87 | 117,100 | — | — |
| 1995-09-25 | $13.13 | $13.13 | 189,500 | — | — |
| 1995-09-22 | $13.38 | $13.37 | 229,300 | — | — |
| 1995-09-21 | $12.88 | $12.87 | 412,600 | — | — |
| 1995-09-20 | $12.88 | $12.87 | 553,400 | — | — |
| 1995-09-19 | $13.25 | $13.25 | 194,300 | — | — |
| 1995-09-18 | $13.50 | $13.50 | 211,200 | — | — |
| 1995-09-15 | $13.25 | $13.25 | 292,800 | — | — |
| 1995-09-14 | $13.38 | $13.37 | 505,600 | — | — |
| 1995-09-13 | $13.13 | $13.13 | 668,700 | — | — |
| 1995-09-12 | $12.81 | $12.81 | 117,000 | — | — |
| 1995-09-11 | $12.75 | $12.75 | 146,200 | — | — |
| 1995-09-08 | $12.88 | $12.87 | 394,400 | — | — |
| 1995-09-07 | $13.13 | $13.13 | 213,800 | — | — |
| 1995-09-06 | $13.44 | $13.44 | 426,000 | — | — |
| 1995-09-05 | $13.50 | $13.50 | 351,000 | — | — |
| 1995-09-01 | $13.25 | $13.25 | 169,100 | — | — |
| 1995-08-31 | $13.50 | $13.50 | 781,100 | — | — |
| 1995-08-30 | $13.25 | $13.25 | 250,200 | — | — |
| 1995-08-29 | $13.00 | $13.00 | 390,700 | — | — |
| 1995-08-28 | $12.75 | $12.75 | 603,600 | — | — |
| 1995-08-25 | $13.50 | $13.50 | 544,400 | — | — |
| 1995-08-24 | $13.63 | $13.63 | 490,300 | — | — |
| 1995-08-23 | $13.63 | $13.63 | 578,100 | — | — |
| 1995-08-22 | $13.38 | $13.37 | 841,800 | — | — |
| 1995-08-21 | $13.00 | $13.00 | 372,800 | — | — |
| 1995-08-18 | $12.75 | $12.75 | 373,300 | — | — |
| 1995-08-17 | $12.88 | $12.87 | 955,000 | — | — |
| 1995-08-16 | $13.38 | $13.37 | 797,000 | — | — |
| 1995-08-15 | $12.38 | $12.37 | 389,400 | — | — |
| 1995-08-14 | $12.38 | $12.37 | 455,100 | — | — |
| 1995-08-11 | $12.38 | $12.37 | 404,000 | — | — |
| 1995-08-10 | $12.06 | $12.06 | 342,200 | — | — |
| 1995-08-09 | $12.25 | $12.25 | 151,600 | — | — |
| 1995-08-08 | $12.13 | $12.13 | 448,400 | — | — |
| 1995-08-07 | $12.13 | $12.13 | 531,800 | — | — |
| 1995-08-04 | $11.88 | $11.88 | 251,800 | — | — |
| 1995-08-03 | $12.00 | $12.00 | 358,200 | — | — |
| 1995-08-02 | $12.06 | $12.06 | 217,900 | — | — |
| 1995-08-01 | $12.50 | $12.50 | 223,900 | — | — |
| 1995-07-31 | $12.38 | $12.37 | 129,200 | — | — |
| 1995-07-28 | $12.38 | $12.37 | 240,200 | — | — |
| 1995-07-27 | $12.75 | $12.75 | 552,200 | — | — |
| 1995-07-26 | $12.63 | $12.62 | 722,000 | — | — |
| 1995-07-25 | $12.63 | $12.62 | 895,000 | — | — |
| 1995-07-24 | $12.13 | $12.13 | 445,700 | — | — |
| 1995-07-21 | $11.50 | $11.50 | 277,100 | — | — |
| 1995-07-20 | $11.38 | $11.37 | 703,900 | — | — |
| 1995-07-19 | $11.00 | $11.00 | 283,000 | — | — |
| 1995-07-18 | $11.00 | $11.00 | 195,100 | — | — |
| 1995-07-17 | $11.25 | $11.25 | 131,300 | — | — |
| 1995-07-14 | $11.25 | $11.25 | 403,100 | — | — |
| 1995-07-13 | $11.38 | $11.37 | 492,200 | — | — |
| 1995-07-12 | $11.38 | $11.37 | 241,800 | — | — |
| 1995-07-11 | $11.13 | $11.13 | 239,100 | — | — |
| 1995-07-10 | $11.38 | $11.37 | 178,900 | — | — |
| 1995-07-07 | $11.38 | $11.37 | 385,900 | — | — |
| 1995-07-06 | $11.19 | $11.19 | 352,900 | — | — |
| 1995-07-05 | $11.25 | $11.25 | 518,200 | — | — |
| 1995-07-03 | $11.25 | $11.25 | 162,300 | — | — |
| 1995-06-30 | $11.06 | $11.06 | 197,100 | — | — |
| 1995-06-29 | $11.00 | $11.00 | 90,100 | — | — |
| 1995-06-28 | $11.13 | $11.13 | 234,400 | — | — |
| 1995-06-27 | $10.88 | $10.87 | 550,600 | — | — |
| 1995-06-26 | $10.94 | $10.94 | 549,200 | — | — |
| 1995-06-23 | $11.25 | $11.25 | 765,000 | — | — |
| 1995-06-22 | $11.25 | $11.25 | 1,839,000 | — | — |
| 1995-06-21 | $11.38 | $11.37 | 1,898,500 | — | — |
| 1995-06-20 | $12.25 | $12.25 | 212,200 | — | — |
| 1995-06-19 | $12.19 | $12.19 | 92,900 | — | — |
| 1995-06-16 | $12.38 | $12.37 | 328,200 | — | — |
| 1995-06-15 | $12.25 | $12.25 | 501,300 | — | — |
| 1995-06-14 | $11.63 | $11.63 | 172,500 | — | — |
| 1995-06-13 | $11.88 | $11.88 | 164,300 | — | — |
| 1995-06-12 | $12.00 | $12.00 | 166,000 | — | — |
| 1995-06-09 | $11.88 | $11.88 | 420,600 | — | — |
| 1995-06-08 | $12.50 | $12.50 | 457,800 | — | — |
| 1995-06-07 | $12.38 | $12.37 | 814,800 | — | — |
| 1995-06-06 | $12.13 | $12.13 | 607,900 | — | — |
| 1995-06-05 | $12.00 | $12.00 | 395,200 | — | — |
| 1995-06-02 | $11.63 | $11.63 | 835,900 | — | — |
| 1995-06-01 | $11.25 | $11.25 | 630,300 | — | — |
| 1995-05-31 | $11.00 | $11.00 | 354,600 | — | — |
| 1995-05-30 | $10.88 | $10.87 | 234,100 | — | — |
| 1995-05-26 | $10.88 | $10.87 | 335,400 | — | — |
| 1995-05-25 | $10.88 | $10.87 | 233,600 | — | — |
| 1995-05-24 | $10.94 | $10.94 | 715,100 | — | — |
| 1995-05-23 | $10.88 | $10.87 | 614,600 | — | — |
| 1995-05-22 | $10.75 | $10.75 | 748,900 | — | — |
| 1995-05-19 | $10.88 | $10.87 | 290,600 | — | — |
| 1995-05-18 | $10.88 | $10.87 | 329,800 | — | — |
| 1995-05-17 | $11.13 | $11.13 | 606,000 | — | — |
| 1995-05-16 | $11.13 | $11.13 | 473,700 | — | — |
| 1995-05-15 | $11.00 | $11.00 | 753,100 | — | — |
| 1995-05-12 | $10.63 | $10.62 | 1,605,700 | — | — |
| 1995-05-11 | $10.63 | $10.62 | 1,284,700 | — | — |
| 1995-05-10 | $10.88 | $10.87 | 2,494,800 | — | — |
| 1995-05-09 | $10.94 | $10.94 | 1,138,900 | — | — |
| 1995-05-08 | $11.25 | $11.25 | 1,377,300 | — | — |
| 1995-05-05 | $10.63 | $10.62 | 474,300 | — | — |
| 1995-05-04 | $10.88 | $10.87 | 736,200 | — | — |
| 1995-05-03 | $11.13 | $11.13 | 139,600 | — | — |
| 1995-05-02 | $11.13 | $11.13 | 281,900 | — | — |
| 1995-05-01 | $11.00 | $11.00 | 177,700 | — | — |
| 1995-04-28 | $11.13 | $11.13 | 718,700 | — | — |
| 1995-04-27 | $11.38 | $11.37 | 246,600 | — | — |
| 1995-04-26 | $11.50 | $11.50 | 740,500 | — | — |
| 1995-04-25 | $11.38 | $11.37 | 722,500 | — | — |
| 1995-04-24 | $11.25 | $11.25 | 779,000 | — | — |
| 1995-04-21 | $11.13 | $11.13 | 247,900 | — | — |
| 1995-04-20 | $11.13 | $11.13 | 1,046,400 | — | — |
| 1995-04-19 | $11.13 | $11.13 | 1,272,900 | — | — |
| 1995-04-18 | $11.13 | $11.13 | 760,300 | — | — |
| 1995-04-17 | $11.38 | $11.37 | 1,149,000 | — | — |
| 1995-04-13 | $11.38 | $11.37 | 443,900 | — | — |
| 1995-04-12 | $11.50 | $11.50 | 1,014,100 | — | — |
| 1995-04-11 | $11.25 | $11.25 | 1,267,000 | — | — |
| 1995-04-10 | $11.25 | $11.25 | 1,182,400 | — | — |
| 1995-04-07 | $11.50 | $11.50 | 593,300 | — | — |
| 1995-04-06 | $11.25 | $11.25 | 256,200 | — | — |
| 1995-04-05 | $11.50 | $11.50 | 411,300 | — | — |
| 1995-04-04 | $11.50 | $11.50 | 726,900 | — | — |
| 1995-04-03 | $11.63 | $11.63 | 733,900 | — | — |
| 1995-03-31 | $11.63 | $11.63 | 582,200 | — | — |
| 1995-03-30 | $11.63 | $11.63 | 1,031,100 | — | — |
| 1995-03-29 | $11.75 | $11.75 | 244,100 | — | — |
| 1995-03-28 | $12.13 | $12.13 | 769,000 | — | — |
| 1995-03-27 | $12.13 | $12.13 | 357,100 | — | — |
| 1995-03-24 | $12.50 | $12.50 | 332,600 | — | — |
| 1995-03-23 | $12.13 | $12.13 | 587,700 | — | — |
| 1995-03-22 | $12.25 | $12.25 | 486,400 | — | — |
| 1995-03-21 | $12.88 | $12.87 | 923,700 | — | — |
| 1995-03-20 | $13.50 | $13.50 | 419,500 | — | — |
| 1995-03-17 | $13.50 | $13.50 | 208,400 | — | — |
| 1995-03-16 | $13.25 | $13.25 | 211,200 | — | — |
| 1995-03-15 | $13.25 | $13.25 | 166,700 | — | — |
| 1995-03-14 | $13.63 | $13.63 | 248,000 | — | — |
| 1995-03-13 | $13.50 | $13.50 | 272,100 | — | — |
| 1995-03-10 | $13.75 | $13.75 | 184,200 | — | — |
| 1995-03-09 | $13.63 | $13.63 | 164,400 | — | — |
| 1995-03-08 | $13.63 | $13.63 | 304,500 | — | — |
| 1995-03-07 | $13.50 | $13.50 | 230,600 | — | — |
| 1995-03-06 | $13.88 | $13.88 | 124,500 | — | — |
| 1995-03-03 | $13.88 | $13.88 | 287,700 | — | — |
| 1995-03-02 | $13.88 | $13.88 | 234,100 | — | — |
| 1995-03-01 | $13.38 | $13.37 | 271,200 | — | — |
| 1995-02-28 | $13.88 | $13.88 | 137,700 | — | — |
| 1995-02-27 | $13.50 | $13.50 | 83,400 | — | — |
| 1995-02-24 | $13.50 | $13.50 | 287,300 | — | — |
| 1995-02-23 | $13.75 | $13.75 | 267,800 | — | — |
| 1995-02-22 | $13.50 | $13.50 | 150,200 | — | — |
| 1995-02-21 | $13.38 | $13.37 | 301,000 | — | — |
| 1995-02-17 | $13.50 | $13.50 | 169,300 | — | — |
| 1995-02-16 | $13.63 | $13.63 | 242,700 | — | — |
| 1995-02-15 | $13.88 | $13.88 | 234,000 | — | — |
| 1995-02-14 | $13.75 | $13.75 | 213,600 | — | — |
| 1995-02-13 | $13.50 | $13.50 | 280,600 | — | — |
| 1995-02-10 | $13.50 | $13.50 | 70,700 | — | — |
| 1995-02-09 | $13.25 | $13.25 | 318,300 | — | — |
| 1995-02-08 | $13.75 | $13.75 | 572,300 | — | — |
| 1995-02-07 | $13.88 | $13.88 | 1,292,200 | — | — |
| 1995-02-06 | $13.63 | $13.63 | 562,800 | — | — |
| 1995-02-03 | $13.38 | $13.37 | 515,100 | — | — |
| 1995-02-02 | $13.13 | $13.13 | 732,600 | — | — |
| 1995-02-01 | $12.94 | $12.94 | 223,300 | — | — |
| 1995-01-31 | $13.13 | $13.13 | 203,200 | — | — |
| 1995-01-30 | $12.88 | $12.87 | 173,600 | — | — |
| 1995-01-27 | $13.00 | $13.00 | 622,200 | — | — |
| 1995-01-26 | $13.63 | $13.63 | 727,700 | — | — |
| 1995-01-25 | $13.31 | $13.31 | 620,600 | — | — |
| 1995-01-24 | $12.38 | $12.37 | 443,100 | — | — |
| 1995-01-23 | $12.13 | $12.13 | 523,400 | — | — |
| 1995-01-20 | $11.81 | $11.81 | 220,400 | — | — |
| 1995-01-19 | $12.13 | $12.13 | 88,900 | — | — |
| 1995-01-18 | $12.13 | $12.13 | 438,800 | — | — |
| 1995-01-17 | $12.00 | $12.00 | 253,200 | — | — |
| 1995-01-16 | $11.88 | $11.88 | 247,300 | — | — |
| 1995-01-13 | $12.13 | $12.13 | 203,000 | — | — |
| 1995-01-12 | $12.00 | $12.00 | 486,900 | — | — |
| 1995-01-11 | $11.56 | $11.56 | 141,800 | — | — |
| 1995-01-10 | $11.75 | $11.75 | 168,700 | — | — |
| 1995-01-09 | $11.63 | $11.63 | 272,200 | — | — |
| 1995-01-06 | $11.75 | $11.75 | 751,700 | — | — |
| 1995-01-05 | $11.88 | $11.88 | 165,100 | — | — |
| 1995-01-04 | $12.13 | $12.13 | 344,800 | — | — |
| 1995-01-03 | $12.00 | $12.00 | 266,500 | — | — |