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
- 1983-12-14 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 | $13.69 | $13.69 | 451,800 | — | — |
| 1995-12-28 | $13.31 | $13.31 | 302,800 | — | — |
| 1995-12-27 | $13.38 | $13.38 | 209,400 | — | — |
| 1995-12-26 | $13.38 | $13.38 | 116,800 | — | — |
| 1995-12-22 | $13.50 | $13.50 | 120,800 | — | — |
| 1995-12-21 | $13.31 | $13.31 | 231,600 | — | — |
| 1995-12-20 | $13.00 | $13.00 | 401,200 | — | — |
| 1995-12-19 | $13.00 | $13.00 | 861,000 | — | — |
| 1995-12-18 | $13.50 | $13.50 | 844,200 | — | — |
| 1995-12-15 | $15.88 | $15.88 | 216,600 | — | — |
| 1995-12-14 | $15.63 | $15.63 | 446,200 | — | — |
| 1995-12-13 | $15.00 | $15.00 | 391,200 | — | — |
| 1995-12-12 | $14.19 | $14.19 | 7,800 | — | — |
| 1995-12-11 | $14.31 | $14.31 | 205,000 | — | — |
| 1995-12-08 | $14.13 | $14.13 | 15,000 | — | — |
| 1995-12-07 | $14.06 | $14.06 | 47,200 | — | — |
| 1995-12-06 | $14.25 | $14.25 | 274,800 | — | — |
| 1995-12-05 | $14.00 | $14.00 | 74,800 | — | — |
| 1995-12-04 | $14.06 | $14.06 | 103,200 | — | — |
| 1995-12-01 | $14.13 | $14.13 | 94,600 | — | — |
| 1995-11-30 | $14.38 | $14.38 | 126,000 | — | — |
| 1995-11-29 | $14.38 | $14.38 | 386,400 | — | — |
| 1995-11-28 | $13.75 | $13.75 | 61,800 | — | — |
| 1995-11-27 | $13.63 | $13.63 | 79,600 | — | — |
| 1995-11-24 | $13.38 | $13.38 | 10,600 | — | — |
| 1995-11-22 | $13.75 | $13.75 | 185,200 | — | — |
| 1995-11-21 | $13.63 | $13.63 | 380,600 | — | — |
| 1995-11-20 | $13.50 | $13.50 | 133,200 | — | — |
| 1995-11-17 | $14.56 | $14.56 | 133,200 | — | — |
| 1995-11-16 | $14.56 | $14.56 | 364,800 | — | — |
| 1995-11-15 | $14.19 | $14.19 | 96,400 | — | — |
| 1995-11-14 | $14.06 | $14.06 | 81,800 | — | — |
| 1995-11-13 | $14.13 | $14.13 | 85,000 | — | — |
| 1995-11-10 | $14.31 | $14.31 | 136,000 | — | — |
| 1995-11-09 | $14.38 | $14.38 | 282,600 | — | — |
| 1995-11-08 | $14.19 | $14.19 | 138,000 | — | — |
| 1995-11-07 | $14.13 | $14.13 | 59,600 | — | — |
| 1995-11-06 | $14.38 | $14.38 | 180,600 | — | — |
| 1995-11-03 | $14.81 | $14.81 | 210,600 | — | — |
| 1995-11-02 | $14.88 | $14.88 | 180,800 | — | — |
| 1995-11-01 | $14.94 | $14.94 | 120,600 | — | — |
| 1995-10-31 | $15.00 | $15.00 | 515,000 | — | — |
| 1995-10-30 | $14.31 | $14.31 | 228,600 | — | — |
| 1995-10-27 | $13.66 | $13.66 | 276,400 | — | — |
| 1995-10-26 | $13.19 | $13.19 | 151,400 | — | — |
| 1995-10-25 | $13.75 | $13.75 | 138,200 | — | — |
| 1995-10-24 | $14.00 | $14.00 | 63,000 | — | — |
| 1995-10-23 | $14.13 | $14.13 | 168,200 | — | — |
| 1995-10-20 | $14.25 | $14.25 | 101,200 | — | — |
| 1995-10-19 | $14.38 | $14.38 | 158,400 | — | — |
| 1995-10-18 | $14.88 | $14.88 | 372,200 | — | — |
| 1995-10-17 | $15.19 | $15.19 | 220,400 | — | — |
| 1995-10-16 | $15.38 | $15.38 | 427,000 | — | — |
| 1995-10-13 | $15.38 | $15.38 | 867,400 | — | — |
| 1995-10-12 | $14.63 | $14.63 | 39,000 | — | — |
| 1995-10-11 | $14.56 | $14.56 | 49,800 | — | — |
| 1995-10-10 | $14.56 | $14.56 | 400,600 | — | — |
| 1995-10-09 | $14.88 | $14.88 | 188,000 | — | — |
| 1995-10-06 | $15.25 | $15.25 | 289,600 | — | — |
| 1995-10-05 | $15.00 | $15.00 | 550,800 | — | — |
| 1995-10-04 | $14.75 | $14.75 | 202,200 | — | — |
| 1995-10-03 | $14.19 | $14.19 | 117,200 | — | — |
| 1995-10-02 | $14.44 | $14.44 | 203,400 | — | — |
| 1995-09-29 | $14.13 | $14.13 | 244,400 | — | — |
| 1995-09-28 | $13.63 | $13.63 | 34,600 | — | — |
| 1995-09-27 | $13.47 | $13.47 | 178,200 | — | — |
| 1995-09-26 | $13.63 | $13.63 | 93,600 | — | — |
| 1995-09-25 | $13.63 | $13.63 | 23,600 | — | — |
| 1995-09-22 | $13.44 | $13.44 | 58,600 | — | — |
| 1995-09-21 | $13.38 | $13.38 | 24,000 | — | — |
| 1995-09-20 | $13.63 | $13.63 | 53,800 | — | — |
| 1995-09-19 | $13.63 | $13.63 | 42,400 | — | — |
| 1995-09-18 | $13.50 | $13.50 | 24,600 | — | — |
| 1995-09-15 | $13.50 | $13.50 | 42,600 | — | — |
| 1995-09-14 | $13.69 | $13.69 | 27,600 | — | — |
| 1995-09-13 | $13.63 | $13.63 | 258,600 | — | — |
| 1995-09-12 | $13.38 | $13.38 | 36,800 | — | — |
| 1995-09-11 | $13.44 | $13.44 | 92,400 | — | — |
| 1995-09-08 | $13.63 | $13.63 | 112,600 | — | — |
| 1995-09-07 | $13.75 | $13.75 | 44,600 | — | — |
| 1995-09-06 | $13.88 | $13.88 | 239,400 | — | — |
| 1995-09-05 | $13.25 | $13.25 | 9,200 | — | — |
| 1995-09-01 | $13.44 | $13.44 | 12,800 | — | — |
| 1995-08-31 | $13.44 | $13.44 | 44,600 | — | — |
| 1995-08-30 | $13.38 | $13.38 | 120,800 | — | — |
| 1995-08-29 | $13.50 | $13.50 | 45,000 | — | — |
| 1995-08-28 | $13.50 | $13.50 | 114,600 | — | — |
| 1995-08-25 | $13.69 | $13.69 | 81,600 | — | — |
| 1995-08-24 | $13.41 | $13.41 | 123,200 | — | — |
| 1995-08-23 | $13.75 | $13.75 | 467,400 | — | — |
| 1995-08-22 | $13.88 | $13.88 | 686,200 | — | — |
| 1995-08-21 | $12.63 | $12.63 | 111,800 | — | — |
| 1995-08-18 | $12.38 | $12.38 | 121,200 | — | — |
| 1995-08-17 | $12.31 | $12.31 | 326,400 | — | — |
| 1995-08-16 | $12.13 | $12.13 | 338,000 | — | — |
| 1995-08-15 | $12.25 | $12.25 | 227,400 | — | — |
| 1995-08-14 | $12.38 | $12.38 | 42,400 | — | — |
| 1995-08-11 | $12.56 | $12.56 | 77,000 | — | — |
| 1995-08-10 | $12.88 | $12.88 | 80,400 | — | — |
| 1995-08-09 | $12.81 | $12.81 | 44,400 | — | — |
| 1995-08-08 | $12.75 | $12.75 | 202,000 | — | — |
| 1995-08-07 | $12.63 | $12.63 | 62,600 | — | — |
| 1995-08-04 | $12.63 | $12.63 | 126,600 | — | — |
| 1995-08-03 | $12.25 | $12.25 | 156,200 | — | — |
| 1995-08-02 | $12.50 | $12.50 | 237,800 | — | — |
| 1995-08-01 | $12.13 | $12.13 | 86,000 | — | — |
| 1995-07-31 | $12.25 | $12.25 | 97,200 | — | — |
| 1995-07-28 | $12.63 | $12.63 | 151,400 | — | — |
| 1995-07-27 | $12.25 | $12.25 | 168,800 | — | — |
| 1995-07-26 | $12.38 | $12.38 | 406,600 | — | — |
| 1995-07-25 | $12.44 | $12.44 | 120,600 | — | — |
| 1995-07-24 | $12.25 | $12.25 | 297,200 | — | — |
| 1995-07-21 | $11.50 | $11.50 | 441,200 | — | — |
| 1995-07-20 | $11.63 | $11.63 | 184,400 | — | — |
| 1995-07-19 | $11.38 | $11.38 | 387,400 | — | — |
| 1995-07-18 | $12.25 | $12.25 | 2,339,400 | — | — |
| 1995-07-17 | $12.00 | $12.00 | 117,600 | — | — |
| 1995-07-14 | $12.38 | $12.38 | 107,200 | — | — |
| 1995-07-13 | $12.50 | $12.50 | 664,200 | — | — |
| 1995-07-12 | $12.94 | $12.94 | 723,800 | — | — |
| 1995-07-11 | $12.19 | $12.19 | 306,400 | — | — |
| 1995-07-10 | $11.88 | $11.88 | 57,400 | — | — |
| 1995-07-07 | $11.88 | $11.88 | 204,800 | — | — |
| 1995-07-06 | $11.88 | $11.88 | 205,800 | — | — |
| 1995-07-05 | $11.94 | $11.94 | 402,400 | — | — |
| 1995-07-03 | $12.03 | $12.03 | 310,800 | — | — |
| 1995-06-30 | $11.94 | $11.94 | 455,000 | — | — |
| 1995-06-29 | $12.63 | $12.63 | 768,000 | — | — |
| 1995-06-28 | $12.13 | $12.13 | 584,800 | — | — |
| 1995-06-27 | $11.38 | $11.38 | 156,000 | — | — |
| 1995-06-26 | $11.19 | $11.19 | 265,800 | — | — |
| 1995-06-23 | $11.50 | $11.50 | 90,800 | — | — |
| 1995-06-22 | $11.47 | $11.47 | 561,600 | — | — |
| 1995-06-21 | $12.03 | $12.03 | 524,600 | — | — |
| 1995-06-20 | $10.88 | $10.88 | 245,600 | — | — |
| 1995-06-19 | $10.75 | $10.75 | 276,600 | — | — |
| 1995-06-16 | $10.25 | $10.25 | 218,400 | — | — |
| 1995-06-15 | $10.13 | $10.13 | 166,600 | — | — |
| 1995-06-14 | $10.13 | $10.13 | 39,000 | — | — |
| 1995-06-13 | $10.06 | $10.06 | 107,600 | — | — |
| 1995-06-12 | $9.75 | $9.75 | 11,200 | — | — |
| 1995-06-09 | $9.50 | $9.50 | 14,400 | — | — |
| 1995-06-08 | $9.75 | $9.75 | 21,200 | — | — |
| 1995-06-07 | $9.75 | $9.75 | 19,200 | — | — |
| 1995-06-06 | $9.63 | $9.63 | 8,400 | — | — |
| 1995-06-05 | $9.63 | $9.63 | 22,800 | — | — |
| 1995-06-02 | $9.75 | $9.75 | 5,000 | — | — |
| 1995-06-01 | $9.75 | $9.75 | 23,200 | — | — |
| 1995-05-31 | $9.75 | $9.75 | 87,200 | — | — |
| 1995-05-30 | $9.75 | $9.75 | 59,200 | — | — |
| 1995-05-26 | $9.75 | $9.75 | 52,600 | — | — |
| 1995-05-25 | $9.50 | $9.50 | 84,200 | — | — |
| 1995-05-24 | $9.31 | $9.31 | 229,200 | — | — |
| 1995-05-23 | $9.19 | $9.19 | 322,400 | — | — |
| 1995-05-22 | $9.00 | $9.00 | 92,800 | — | — |
| 1995-05-19 | $9.06 | $9.06 | 367,000 | — | — |
| 1995-05-18 | $9.13 | $9.13 | 9,600 | — | — |
| 1995-05-17 | $9.13 | $9.13 | 83,600 | — | — |
| 1995-05-16 | $9.00 | $9.00 | 64,000 | — | — |
| 1995-05-15 | $8.88 | $8.88 | 65,800 | — | — |
| 1995-05-12 | $8.75 | $8.75 | 176,000 | — | — |
| 1995-05-11 | $8.75 | $8.75 | 24,400 | — | — |
| 1995-05-10 | $9.00 | $9.00 | 11,800 | — | — |
| 1995-05-09 | $8.88 | $8.88 | 55,800 | — | — |
| 1995-05-08 | $9.13 | $9.13 | 9,000 | — | — |
| 1995-05-05 | $8.88 | $8.88 | 65,200 | — | — |
| 1995-05-04 | $9.13 | $9.13 | 100,400 | — | — |
| 1995-05-03 | $9.13 | $9.13 | 151,400 | — | — |
| 1995-05-02 | $8.94 | $8.94 | 88,600 | — | — |
| 1995-05-01 | $8.88 | $8.88 | 190,800 | — | — |
| 1995-04-28 | $8.69 | $8.69 | 40,400 | — | — |
| 1995-04-27 | $8.75 | $8.75 | 53,000 | — | — |
| 1995-04-26 | $8.81 | $8.81 | 99,600 | — | — |
| 1995-04-25 | $8.56 | $8.56 | 13,400 | — | — |
| 1995-04-24 | $8.50 | $8.50 | 49,200 | — | — |
| 1995-04-21 | $8.50 | $8.50 | 46,400 | — | — |
| 1995-04-20 | $8.75 | $8.75 | 12,600 | — | — |
| 1995-04-19 | $8.63 | $8.63 | 105,200 | — | — |
| 1995-04-18 | $8.50 | $8.50 | 95,000 | — | — |
| 1995-04-17 | $8.69 | $8.69 | 39,000 | — | — |
| 1995-04-13 | $8.50 | $8.50 | 16,000 | — | — |
| 1995-04-12 | $8.63 | $8.63 | 47,800 | — | — |
| 1995-04-11 | $8.63 | $8.63 | 20,200 | — | — |
| 1995-04-10 | $8.38 | $8.38 | 106,600 | — | — |
| 1995-04-07 | $8.38 | $8.38 | 25,200 | — | — |
| 1995-04-06 | $8.13 | $8.13 | 66,000 | — | — |
| 1995-04-05 | $8.19 | $8.19 | 14,800 | — | — |
| 1995-04-04 | $8.19 | $8.19 | 126,600 | — | — |
| 1995-04-03 | $8.19 | $8.19 | 75,200 | — | — |
| 1995-03-31 | $8.38 | $8.38 | 169,200 | — | — |
| 1995-03-30 | $8.25 | $8.25 | 53,000 | — | — |
| 1995-03-29 | $8.13 | $8.13 | 72,800 | — | — |
| 1995-03-28 | $8.13 | $8.13 | 40,800 | — | — |
| 1995-03-27 | $8.13 | $8.13 | 32,400 | — | — |
| 1995-03-24 | $7.78 | $7.78 | 47,400 | — | — |
| 1995-03-23 | $7.75 | $7.75 | 171,600 | — | — |
| 1995-03-22 | $7.88 | $7.88 | 87,200 | — | — |
| 1995-03-21 | $8.06 | $8.06 | 16,400 | — | — |
| 1995-03-20 | $8.00 | $8.00 | 92,400 | — | — |
| 1995-03-17 | $8.19 | $8.19 | 121,000 | — | — |
| 1995-03-16 | $8.88 | $8.88 | 36,000 | — | — |
| 1995-03-15 | $8.88 | $8.88 | 493,800 | — | — |
| 1995-03-14 | $8.75 | $8.75 | 79,200 | — | — |
| 1995-03-13 | $8.88 | $8.88 | 71,400 | — | — |
| 1995-03-10 | $8.44 | $8.44 | 492,600 | — | — |
| 1995-03-09 | $8.38 | $8.38 | 283,000 | — | — |
| 1995-03-08 | $8.25 | $8.25 | 195,200 | — | — |
| 1995-03-07 | $7.88 | $7.88 | 19,400 | — | — |
| 1995-03-06 | $7.69 | $7.69 | 66,600 | — | — |
| 1995-03-03 | $7.75 | $7.75 | 7,800 | — | — |
| 1995-03-02 | $7.56 | $7.56 | 12,400 | — | — |
| 1995-03-01 | $7.81 | $7.81 | 142,400 | — | — |
| 1995-02-28 | $7.75 | $7.75 | 70,200 | — | — |
| 1995-02-27 | $7.50 | $7.50 | 116,600 | — | — |
| 1995-02-24 | $7.69 | $7.69 | 58,400 | — | — |
| 1995-02-23 | $7.94 | $7.94 | 133,000 | — | — |
| 1995-02-22 | $7.88 | $7.88 | 116,800 | — | — |
| 1995-02-21 | $7.44 | $7.44 | 79,800 | — | — |
| 1995-02-17 | $7.75 | $7.75 | 55,800 | — | — |
| 1995-02-16 | $8.00 | $8.00 | 16,000 | — | — |
| 1995-02-15 | $7.75 | $7.75 | 40,200 | — | — |
| 1995-02-14 | $7.75 | $7.75 | 244,800 | — | — |
| 1995-02-13 | $7.75 | $7.75 | 257,600 | — | — |
| 1995-02-10 | $7.50 | $7.50 | 30,600 | — | — |
| 1995-02-09 | $7.69 | $7.69 | 267,600 | — | — |
| 1995-02-08 | $7.88 | $7.88 | 53,800 | — | — |
| 1995-02-07 | $7.50 | $7.50 | 86,200 | — | — |
| 1995-02-06 | $7.75 | $7.75 | 42,400 | — | — |
| 1995-02-03 | $7.94 | $7.94 | 335,600 | — | — |
| 1995-02-02 | $8.00 | $8.00 | 93,800 | — | — |
| 1995-02-01 | $7.94 | $7.94 | 113,200 | — | — |
| 1995-01-31 | $7.75 | $7.75 | 177,600 | — | — |
| 1995-01-30 | $7.88 | $7.88 | 249,800 | — | — |
| 1995-01-27 | $7.81 | $7.81 | 354,200 | — | — |
| 1995-01-26 | $7.88 | $7.88 | 50,400 | — | — |
| 1995-01-25 | $7.88 | $7.88 | 61,200 | — | — |
| 1995-01-24 | $7.88 | $7.88 | 197,200 | — | — |
| 1995-01-23 | $7.81 | $7.81 | 158,200 | — | — |
| 1995-01-20 | $7.75 | $7.75 | 619,400 | — | — |
| 1995-01-19 | $8.00 | $8.00 | 473,600 | — | — |
| 1995-01-18 | $7.88 | $7.88 | 304,200 | — | — |
| 1995-01-17 | $7.63 | $7.63 | 325,400 | — | — |
| 1995-01-16 | $7.38 | $7.38 | 207,400 | — | — |
| 1995-01-13 | $7.13 | $7.13 | 23,000 | — | — |
| 1995-01-12 | $7.13 | $7.13 | 58,000 | — | — |
| 1995-01-11 | $7.13 | $7.13 | 240,800 | — | — |
| 1995-01-10 | $7.19 | $7.19 | 138,000 | — | — |
| 1995-01-09 | $6.97 | $6.97 | 66,000 | — | — |
| 1995-01-06 | $6.88 | $6.88 | 94,800 | — | — |
| 1995-01-05 | $7.00 | $7.00 | 351,200 | — | — |
| 1995-01-04 | $7.00 | $7.00 | 129,600 | — | — |
| 1995-01-03 | $6.88 | $6.88 | 43,600 | — | — |