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
- 1992-10-30 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 | $11.00 | $11.21 | 109,200 | — | — |
| 1995-12-28 | $10.91 | $11.12 | 61,600 | — | — |
| 1995-12-27 | $10.94 | $11.15 | 28,800 | — | — |
| 1995-12-26 | $10.94 | $11.15 | 272,400 | — | — |
| 1995-12-22 | $11.06 | $11.28 | 120,000 | — | — |
| 1995-12-21 | $11.22 | $11.44 | 242,000 | — | — |
| 1995-12-20 | $11.16 | $11.37 | 83,600 | — | — |
| 1995-12-19 | $11.25 | $11.47 | 126,000 | — | — |
| 1995-12-18 | $11.22 | $11.44 | 59,600 | — | — |
| 1995-12-15 | $11.41 | $11.63 | 58,800 | — | — |
| 1995-12-14 | $11.59 | $11.82 | 262,000 | — | — |
| 1995-12-13 | $12.13 | $12.36 | 18,400 | — | — |
| 1995-12-12 | $12.28 | $12.52 | 51,200 | — | — |
| 1995-12-11 | $12.38 | $12.62 | 46,000 | — | — |
| 1995-12-08 | $12.50 | $12.74 | 101,200 | — | — |
| 1995-12-07 | $12.63 | $12.87 | 278,800 | — | — |
| 1995-12-06 | $12.56 | $12.81 | 33,600 | — | — |
| 1995-12-05 | $12.41 | $12.65 | 32,400 | — | — |
| 1995-12-04 | $12.56 | $12.81 | 135,600 | — | — |
| 1995-12-01 | $12.34 | $12.58 | 389,600 | — | — |
| 1995-11-30 | $11.69 | $11.91 | 358,800 | — | — |
| 1995-11-29 | $11.03 | $11.25 | 55,600 | — | — |
| 1995-11-28 | $11.25 | $11.47 | 459,200 | — | — |
| 1995-11-27 | $11.25 | $11.47 | 380,800 | — | — |
| 1995-11-24 | $11.00 | $11.21 | 91,200 | — | — |
| 1995-11-22 | $11.00 | $11.21 | 79,600 | — | — |
| 1995-11-21 | $11.13 | $11.34 | 537,200 | — | — |
| 1995-11-20 | $11.38 | $11.60 | 50,400 | — | — |
| 1995-11-17 | $11.50 | $11.72 | 105,600 | — | — |
| 1995-11-16 | $11.50 | $11.72 | 42,000 | — | — |
| 1995-11-15 | $11.38 | $11.60 | 102,400 | — | — |
| 1995-11-14 | $11.69 | $11.91 | 10,000 | — | — |
| 1995-11-13 | $11.84 | $12.07 | 36,000 | — | — |
| 1995-11-10 | $11.97 | $12.20 | 214,800 | — | — |
| 1995-11-09 | $12.06 | $12.30 | 648,400 | — | — |
| 1995-11-08 | $12.03 | $12.26 | 176,800 | — | — |
| 1995-11-07 | $12.13 | $12.36 | 7,600 | — | — |
| 1995-11-06 | $12.19 | $12.42 | 74,000 | — | — |
| 1995-11-03 | $12.38 | $12.62 | 29,600 | — | — |
| 1995-11-02 | $12.38 | $12.60 | 184,000 | — | — |
| 1995-11-01 | $12.06 | $12.28 | 218,400 | — | — |
| 1995-10-31 | $11.88 | $12.09 | 100,000 | — | — |
| 1995-10-30 | $11.69 | $11.90 | 161,600 | — | — |
| 1995-10-27 | $12.06 | $12.28 | 46,000 | — | — |
| 1995-10-26 | $12.34 | $12.57 | 92,400 | — | — |
| 1995-10-25 | $12.56 | $12.79 | 184,000 | — | — |
| 1995-10-24 | $13.00 | $13.24 | 160,800 | — | — |
| 1995-10-23 | $13.16 | $13.40 | 6,800 | — | — |
| 1995-10-20 | $13.31 | $13.56 | 32,800 | — | — |
| 1995-10-19 | $13.63 | $13.88 | 96,000 | — | — |
| 1995-10-18 | $13.56 | $13.81 | 7,200 | — | — |
| 1995-10-17 | $13.63 | $13.88 | 80,000 | — | — |
| 1995-10-16 | $13.44 | $13.68 | 108,000 | — | — |
| 1995-10-13 | $13.19 | $13.43 | 209,200 | — | — |
| 1995-10-12 | $12.84 | $13.08 | 320,400 | — | — |
| 1995-10-11 | $12.78 | $13.02 | 132,800 | — | — |
| 1995-10-10 | $12.66 | $12.89 | 134,800 | — | — |
| 1995-10-09 | $12.66 | $12.89 | 73,200 | — | — |
| 1995-10-06 | $12.81 | $13.05 | 229,600 | — | — |
| 1995-10-05 | $12.75 | $12.98 | 82,800 | — | — |
| 1995-10-04 | $13.13 | $13.37 | 4,000 | — | — |
| 1995-10-03 | $13.13 | $13.37 | 50,400 | — | — |
| 1995-10-02 | $13.19 | $13.43 | 106,000 | — | — |
| 1995-09-29 | $13.16 | $13.40 | 357,200 | — | — |
| 1995-09-28 | $12.84 | $13.08 | 134,000 | — | — |
| 1995-09-27 | $12.75 | $12.98 | 128,000 | — | — |
| 1995-09-26 | $12.75 | $12.98 | 252,000 | — | — |
| 1995-09-25 | $13.00 | $13.24 | 58,800 | — | — |
| 1995-09-22 | $13.41 | $13.65 | 68,800 | — | — |
| 1995-09-21 | $13.81 | $14.07 | 20,000 | — | — |
| 1995-09-20 | $13.66 | $13.91 | 38,000 | — | — |
| 1995-09-19 | $13.66 | $13.91 | 39,200 | — | — |
| 1995-09-18 | $13.78 | $14.03 | 42,000 | — | — |
| 1995-09-15 | $13.75 | $14.00 | 46,000 | — | — |
| 1995-09-14 | $13.75 | $14.00 | 224,400 | — | — |
| 1995-09-13 | $13.88 | $14.13 | 42,000 | — | — |
| 1995-09-12 | $13.66 | $13.91 | 269,200 | — | — |
| 1995-09-11 | $13.41 | $13.65 | 48,400 | — | — |
| 1995-09-08 | $13.16 | $13.40 | 31,600 | — | — |
| 1995-09-07 | $13.09 | $13.33 | 43,200 | — | — |
| 1995-09-06 | $12.91 | $13.14 | 305,600 | — | — |
| 1995-09-05 | $12.56 | $12.79 | 41,600 | — | — |
| 1995-09-01 | $12.63 | $12.86 | 24,400 | — | — |
| 1995-08-31 | $12.63 | $12.86 | 400 | — | — |
| 1995-08-30 | $12.59 | $12.83 | 23,200 | — | — |
| 1995-08-29 | $12.56 | $12.79 | 158,000 | — | — |
| 1995-08-28 | $12.53 | $12.76 | 28,000 | — | — |
| 1995-08-25 | $12.41 | $12.63 | 30,000 | — | — |
| 1995-08-24 | $12.38 | $12.60 | 7,200 | — | — |
| 1995-08-23 | $12.34 | $12.57 | 32,800 | — | — |
| 1995-08-22 | $12.41 | $12.63 | 92,400 | — | — |
| 1995-08-21 | $12.63 | $12.86 | 10,800 | — | — |
| 1995-08-18 | $12.47 | $12.70 | 18,400 | — | — |
| 1995-08-17 | $12.50 | $12.73 | 12,400 | — | — |
| 1995-08-16 | $12.63 | $12.86 | 124,000 | — | — |
| 1995-08-15 | $12.31 | $12.54 | 8,000 | — | — |
| 1995-08-14 | $12.22 | $12.44 | 15,200 | — | — |
| 1995-08-11 | $12.13 | $12.35 | 400 | — | — |
| 1995-08-10 | $12.16 | $12.38 | 10,000 | — | — |
| 1995-08-09 | $12.19 | $12.41 | 73,600 | — | — |
| 1995-08-08 | $12.28 | $12.51 | 157,600 | — | — |
| 1995-08-07 | $12.22 | $12.44 | 251,600 | — | — |
| 1995-08-04 | $12.13 | $12.35 | 142,800 | — | — |
| 1995-08-03 | $12.25 | $12.48 | 210,000 | — | — |
| 1995-08-02 | $12.41 | $12.63 | 61,600 | — | — |
| 1995-08-01 | $12.25 | $12.46 | 170,800 | — | — |
| 1995-07-31 | $12.28 | $12.49 | 316,000 | — | — |
| 1995-07-28 | $12.28 | $12.49 | 30,400 | — | — |
| 1995-07-27 | $12.28 | $12.49 | 98,400 | — | — |
| 1995-07-26 | $11.72 | $11.92 | 60,000 | — | — |
| 1995-07-25 | $11.66 | $11.86 | 52,400 | — | — |
| 1995-07-24 | $11.84 | $12.05 | 1,081,600 | — | — |
| 1995-07-21 | $11.75 | $11.95 | 23,200 | — | — |
| 1995-07-20 | $11.88 | $12.08 | 201,200 | — | — |
| 1995-07-19 | $12.00 | $12.21 | 145,600 | — | — |
| 1995-07-18 | $12.19 | $12.40 | 54,400 | — | — |
| 1995-07-17 | $11.97 | $12.18 | 111,600 | — | — |
| 1995-07-14 | $12.03 | $12.24 | 90,800 | — | — |
| 1995-07-13 | $11.91 | $12.11 | 72,000 | — | — |
| 1995-07-12 | $11.66 | $11.86 | 225,600 | — | — |
| 1995-07-11 | $11.38 | $11.57 | 41,600 | — | — |
| 1995-07-10 | $11.25 | $11.45 | 24,000 | — | — |
| 1995-07-07 | $11.06 | $11.25 | 171,600 | — | — |
| 1995-07-06 | $10.78 | $10.97 | 97,600 | — | — |
| 1995-07-05 | $10.63 | $10.81 | 183,200 | — | — |
| 1995-07-03 | $10.69 | $10.87 | 30,000 | — | — |
| 1995-06-30 | $10.84 | $11.03 | 102,000 | — | — |
| 1995-06-29 | $10.94 | $11.13 | 20,000 | — | — |
| 1995-06-28 | $11.13 | $11.32 | 9,200 | — | — |
| 1995-06-27 | $11.19 | $11.38 | 109,600 | — | — |
| 1995-06-26 | $11.31 | $11.51 | 16,400 | — | — |
| 1995-06-23 | $11.28 | $11.48 | 17,200 | — | — |
| 1995-06-22 | $11.31 | $11.51 | 86,000 | — | — |
| 1995-06-21 | $11.19 | $11.38 | 58,800 | — | — |
| 1995-06-20 | $11.00 | $11.19 | 258,800 | — | — |
| 1995-06-19 | $11.00 | $11.19 | 43,200 | — | — |
| 1995-06-16 | $10.97 | $11.16 | 26,000 | — | — |
| 1995-06-15 | $11.03 | $11.22 | 213,200 | — | — |
| 1995-06-14 | $10.75 | $10.94 | 216,000 | — | — |
| 1995-06-13 | $10.69 | $10.87 | 113,600 | — | — |
| 1995-06-12 | $10.59 | $10.78 | 224,400 | — | — |
| 1995-06-09 | $10.44 | $10.62 | 406,400 | — | — |
| 1995-06-08 | $10.69 | $10.87 | 175,600 | — | — |
| 1995-06-07 | $10.97 | $11.16 | 231,200 | — | — |
| 1995-06-06 | $11.16 | $11.35 | 218,000 | — | — |
| 1995-06-05 | $11.03 | $11.22 | 441,200 | — | — |
| 1995-06-02 | $10.72 | $10.90 | 504,800 | — | — |
| 1995-06-01 | $10.31 | $10.49 | 388,800 | — | — |
| 1995-05-31 | $10.38 | $10.55 | 61,200 | — | — |
| 1995-05-30 | $10.38 | $10.55 | 18,800 | — | — |
| 1995-05-26 | $10.25 | $10.43 | 30,400 | — | — |
| 1995-05-25 | $10.31 | $10.49 | 41,600 | — | — |
| 1995-05-24 | $10.31 | $10.49 | 64,800 | — | — |
| 1995-05-23 | $10.31 | $10.49 | 29,200 | — | — |
| 1995-05-22 | $10.16 | $10.33 | 18,000 | — | — |
| 1995-05-19 | $10.00 | $10.17 | 88,000 | — | — |
| 1995-05-18 | $10.25 | $10.43 | 108,000 | — | — |
| 1995-05-17 | $10.47 | $10.65 | 28,800 | — | — |
| 1995-05-16 | $10.53 | $10.71 | 85,200 | — | — |
| 1995-05-15 | $10.38 | $10.55 | 86,400 | — | — |
| 1995-05-12 | $10.38 | $10.55 | 50,000 | — | — |
| 1995-05-11 | $10.34 | $10.52 | 364,400 | — | — |
| 1995-05-10 | $10.25 | $10.43 | 708,800 | — | — |
| 1995-05-09 | $9.81 | $9.98 | 1,087,600 | — | — |
| 1995-05-08 | $9.75 | $9.91 | 812,400 | — | — |
| 1995-05-05 | $9.22 | $9.37 | 124,800 | — | — |
| 1995-05-04 | $9.09 | $9.24 | 183,600 | — | — |
| 1995-05-03 | $9.00 | $9.14 | 162,800 | — | — |
| 1995-05-02 | $9.25 | $9.40 | 40,400 | — | — |
| 1995-05-01 | $9.38 | $9.53 | 128,000 | — | — |
| 1995-04-28 | $9.25 | $9.40 | 129,600 | — | — |
| 1995-04-27 | $9.31 | $9.46 | 62,400 | — | — |
| 1995-04-26 | $9.19 | $9.33 | 205,200 | — | — |
| 1995-04-25 | $9.63 | $9.78 | 38,400 | — | — |
| 1995-04-24 | $9.75 | $9.91 | 225,600 | — | — |
| 1995-04-21 | $9.66 | $9.81 | 44,800 | — | — |
| 1995-04-20 | $9.75 | $9.91 | 509,600 | — | — |
| 1995-04-19 | $9.69 | $9.84 | 37,600 | — | — |
| 1995-04-18 | $9.84 | $10.00 | 397,200 | — | — |
| 1995-04-17 | $10.00 | $10.16 | 543,200 | — | — |
| 1995-04-13 | $9.75 | $9.91 | 146,800 | — | — |
| 1995-04-12 | $9.63 | $9.78 | 336,400 | — | — |
| 1995-04-11 | $9.41 | $9.56 | 194,000 | — | — |
| 1995-04-10 | $9.53 | $9.68 | 57,200 | — | — |
| 1995-04-07 | $9.41 | $9.56 | 75,200 | — | — |
| 1995-04-06 | $9.25 | $9.40 | 48,000 | — | — |
| 1995-04-05 | $9.22 | $9.37 | 326,800 | — | — |
| 1995-04-04 | $9.38 | $9.53 | 61,200 | — | — |
| 1995-04-03 | $9.50 | $9.65 | 146,800 | — | — |
| 1995-03-31 | $9.44 | $9.59 | 132,000 | — | — |
| 1995-03-30 | $9.25 | $9.40 | 717,600 | — | — |
| 1995-03-29 | $9.28 | $9.43 | 89,200 | — | — |
| 1995-03-28 | $9.25 | $9.40 | 132,800 | — | — |
| 1995-03-27 | $9.03 | $9.18 | 191,600 | — | — |
| 1995-03-24 | $8.91 | $9.05 | 251,200 | — | — |
| 1995-03-23 | $8.75 | $8.89 | 32,800 | — | — |
| 1995-03-22 | $8.75 | $8.89 | 102,400 | — | — |
| 1995-03-21 | $8.72 | $8.86 | 67,600 | — | — |
| 1995-03-20 | $8.69 | $8.83 | 40,000 | — | — |
| 1995-03-17 | $8.69 | $8.83 | 264,400 | — | — |
| 1995-03-16 | $8.66 | $8.80 | 80,800 | — | — |
| 1995-03-15 | $8.47 | $8.60 | 38,800 | — | — |
| 1995-03-14 | $8.47 | $8.60 | 164,800 | — | — |
| 1995-03-13 | $8.41 | $8.54 | 217,600 | — | — |
| 1995-03-10 | $8.44 | $8.57 | 165,200 | — | — |
| 1995-03-09 | $8.41 | $8.54 | 254,400 | — | — |
| 1995-03-08 | $8.44 | $8.57 | 16,800 | — | — |
| 1995-03-07 | $8.47 | $8.60 | 90,400 | — | — |
| 1995-03-06 | $8.53 | $8.67 | 78,400 | — | — |
| 1995-03-03 | $8.50 | $8.64 | 216,000 | — | — |
| 1995-03-02 | $8.53 | $8.67 | 412,400 | — | — |
| 1995-03-01 | $8.44 | $8.57 | 132,400 | — | — |
| 1995-02-28 | $8.53 | $8.67 | 193,200 | — | — |
| 1995-02-27 | $8.56 | $8.70 | 24,400 | — | — |
| 1995-02-24 | $8.47 | $8.60 | 6,000 | — | — |
| 1995-02-23 | $8.47 | $8.60 | 248,800 | — | — |
| 1995-02-22 | $8.44 | $8.57 | 94,400 | — | — |
| 1995-02-21 | $8.38 | $8.51 | 68,800 | — | — |
| 1995-02-17 | $8.25 | $8.38 | 48,800 | — | — |
| 1995-02-16 | $8.25 | $8.38 | 48,000 | — | — |
| 1995-02-15 | $8.25 | $8.38 | 55,200 | — | — |
| 1995-02-14 | $8.22 | $8.35 | 38,000 | — | — |
| 1995-02-13 | $8.25 | $8.38 | 108,000 | — | — |
| 1995-02-10 | $8.22 | $8.35 | 43,600 | — | — |
| 1995-02-09 | $8.16 | $8.29 | 38,000 | — | — |
| 1995-02-08 | $8.16 | $8.29 | 186,000 | — | — |
| 1995-02-07 | $8.22 | $8.35 | 235,600 | — | — |
| 1995-02-06 | $8.16 | $8.29 | 153,600 | — | — |
| 1995-02-03 | $8.22 | $8.35 | 61,200 | — | — |
| 1995-02-02 | $7.94 | $8.06 | 196,800 | — | — |
| 1995-02-01 | $8.00 | $8.13 | 80,000 | — | — |
| 1995-01-31 | $7.91 | $8.03 | 353,200 | — | — |
| 1995-01-30 | $8.00 | $8.12 | 682,400 | — | — |
| 1995-01-27 | $7.91 | $8.02 | 1,073,600 | — | — |
| 1995-01-26 | $8.47 | $8.59 | 198,800 | — | — |
| 1995-01-25 | $8.34 | $8.46 | 54,400 | — | — |
| 1995-01-24 | $8.31 | $8.43 | 72,400 | — | — |
| 1995-01-23 | $8.28 | $8.40 | 121,600 | — | — |
| 1995-01-20 | $8.25 | $8.37 | 199,200 | — | — |
| 1995-01-19 | $8.31 | $8.43 | 317,200 | — | — |
| 1995-01-18 | $8.16 | $8.27 | 68,000 | — | — |
| 1995-01-17 | $8.03 | $8.15 | 342,400 | — | — |
| 1995-01-16 | $8.00 | $8.12 | 358,400 | — | — |
| 1995-01-13 | $7.97 | $8.08 | 251,200 | — | — |
| 1995-01-12 | $7.97 | $8.08 | 388,400 | — | — |
| 1995-01-11 | $7.78 | $7.89 | 105,200 | — | — |
| 1995-01-10 | $7.59 | $7.70 | 50,000 | — | — |
| 1995-01-09 | $7.47 | $7.58 | 243,200 | — | — |
| 1995-01-06 | $7.41 | $7.51 | 12,400 | — | — |
| 1995-01-05 | $7.44 | $7.55 | 12,000 | — | — |
| 1995-01-04 | $7.41 | $7.51 | 33,600 | — | — |
| 1995-01-03 | $7.31 | $7.42 | 24,000 | — | — |