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
- 1986-07-08 to 2026-09-03
- 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 | $10.00 | $10.00 | 53,100 | — | — |
| 1995-12-28 | $10.00 | $10.00 | 306,600 | — | — |
| 1995-12-27 | $9.25 | $9.25 | 127,300 | — | — |
| 1995-12-26 | $9.75 | $9.75 | 99,300 | — | — |
| 1995-12-22 | $10.50 | $10.50 | 178,200 | — | — |
| 1995-12-21 | $11.75 | $11.75 | 70,200 | — | — |
| 1995-12-20 | $11.00 | $11.00 | 38,900 | — | — |
| 1995-12-19 | $11.63 | $11.63 | 23,000 | — | — |
| 1995-12-18 | $11.25 | $11.25 | 30,700 | — | — |
| 1995-12-15 | $12.13 | $12.13 | 10,600 | — | — |
| 1995-12-14 | $11.75 | $11.75 | 50,000 | — | — |
| 1995-12-13 | $12.25 | $12.25 | 37,900 | — | — |
| 1995-12-12 | $12.25 | $12.25 | 12,800 | — | — |
| 1995-12-11 | $12.88 | $12.88 | 24,700 | — | — |
| 1995-12-08 | $13.00 | $13.00 | 20,600 | — | — |
| 1995-12-07 | $13.25 | $13.25 | 9,900 | — | — |
| 1995-12-06 | $13.25 | $13.25 | 18,800 | — | — |
| 1995-12-05 | $13.13 | $13.13 | 27,600 | — | — |
| 1995-12-04 | $13.00 | $13.00 | 16,600 | — | — |
| 1995-12-01 | $12.75 | $12.75 | 11,400 | — | — |
| 1995-11-30 | $13.13 | $13.13 | 58,000 | — | — |
| 1995-11-29 | $12.13 | $12.13 | 26,800 | — | — |
| 1995-11-28 | $12.00 | $12.00 | 38,600 | — | — |
| 1995-11-27 | $12.25 | $12.25 | 30,000 | — | — |
| 1995-11-24 | $12.50 | $12.50 | 8,800 | — | — |
| 1995-11-22 | $12.75 | $12.75 | 20,300 | — | — |
| 1995-11-21 | $13.00 | $13.00 | 16,900 | — | — |
| 1995-11-20 | $13.63 | $13.63 | 41,200 | — | — |
| 1995-11-17 | $13.13 | $13.13 | 5,700 | — | — |
| 1995-11-16 | $13.38 | $13.38 | 17,000 | — | — |
| 1995-11-15 | $13.50 | $13.50 | 10,500 | — | — |
| 1995-11-14 | $13.50 | $13.50 | 34,900 | — | — |
| 1995-11-13 | $13.00 | $13.00 | 19,600 | — | — |
| 1995-11-10 | $13.75 | $13.75 | 23,200 | — | — |
| 1995-11-09 | $13.25 | $13.25 | 12,900 | — | — |
| 1995-11-08 | $13.75 | $13.75 | 67,700 | — | — |
| 1995-11-07 | $13.75 | $13.75 | 37,100 | — | — |
| 1995-11-06 | $13.75 | $13.75 | 23,800 | — | — |
| 1995-11-03 | $13.63 | $13.63 | 169,600 | — | — |
| 1995-11-02 | $12.50 | $12.50 | 30,500 | — | — |
| 1995-11-01 | $12.50 | $12.50 | 14,900 | — | — |
| 1995-10-31 | $12.50 | $12.50 | 41,100 | — | — |
| 1995-10-30 | $11.75 | $11.75 | 17,700 | — | — |
| 1995-10-27 | $11.75 | $11.75 | 64,700 | — | — |
| 1995-10-26 | $12.50 | $12.50 | 12,400 | — | — |
| 1995-10-25 | $12.50 | $12.50 | 10,100 | — | — |
| 1995-10-24 | $12.50 | $12.50 | 5,500 | — | — |
| 1995-10-23 | $12.38 | $12.38 | 23,600 | — | — |
| 1995-10-20 | $12.38 | $12.38 | 52,700 | — | — |
| 1995-10-19 | $12.25 | $12.25 | 9,200 | — | — |
| 1995-10-18 | $12.75 | $12.75 | 67,800 | — | — |
| 1995-10-17 | $11.75 | $11.75 | 12,900 | — | — |
| 1995-10-16 | $12.25 | $12.25 | 17,000 | — | — |
| 1995-10-13 | $12.38 | $12.38 | 20,100 | — | — |
| 1995-10-12 | $12.50 | $12.50 | 78,000 | — | — |
| 1995-10-11 | $12.50 | $12.50 | 75,900 | — | — |
| 1995-10-10 | $12.13 | $12.13 | 15,400 | — | — |
| 1995-10-09 | $12.50 | $12.50 | 16,600 | — | — |
| 1995-10-06 | $12.25 | $12.25 | 55,600 | — | — |
| 1995-10-05 | $12.75 | $12.75 | 32,100 | — | — |
| 1995-10-04 | $13.00 | $13.00 | 24,400 | — | — |
| 1995-10-03 | $13.00 | $13.00 | 35,400 | — | — |
| 1995-10-02 | $12.75 | $12.75 | 80,000 | — | — |
| 1995-09-29 | $13.75 | $13.75 | 36,200 | — | — |
| 1995-09-28 | $14.25 | $14.25 | 28,100 | — | — |
| 1995-09-27 | $13.38 | $13.38 | 27,900 | — | — |
| 1995-09-26 | $13.88 | $13.88 | 49,100 | — | — |
| 1995-09-25 | $14.38 | $14.38 | 18,200 | — | — |
| 1995-09-22 | $14.50 | $14.50 | 54,100 | — | — |
| 1995-09-21 | $15.25 | $15.25 | 69,700 | — | — |
| 1995-09-20 | $15.25 | $15.25 | 44,200 | — | — |
| 1995-09-19 | $15.13 | $15.13 | 78,400 | — | — |
| 1995-09-18 | $14.75 | $14.75 | 92,900 | — | — |
| 1995-09-15 | $15.75 | $15.75 | 387,900 | — | — |
| 1995-09-14 | $15.88 | $15.88 | 316,300 | — | — |
| 1995-09-13 | $14.00 | $14.00 | 178,400 | — | — |
| 1995-09-12 | $13.00 | $13.00 | 96,200 | — | — |
| 1995-09-11 | $12.50 | $12.50 | 118,200 | — | — |
| 1995-09-08 | $11.50 | $11.50 | 48,300 | — | — |
| 1995-09-07 | $11.50 | $11.50 | 32,400 | — | — |
| 1995-09-06 | $11.75 | $11.75 | 38,100 | — | — |
| 1995-09-05 | $12.00 | $12.00 | 78,700 | — | — |
| 1995-09-01 | $12.19 | $12.19 | 24,100 | — | — |
| 1995-08-31 | $12.50 | $12.50 | 57,000 | — | — |
| 1995-08-30 | $12.50 | $12.50 | 28,700 | — | — |
| 1995-08-29 | $12.88 | $12.88 | 38,600 | — | — |
| 1995-08-28 | $13.00 | $13.00 | 15,900 | — | — |
| 1995-08-25 | $13.00 | $13.00 | 81,000 | — | — |
| 1995-08-24 | $12.38 | $12.38 | 11,000 | — | — |
| 1995-08-23 | $12.38 | $12.38 | 57,100 | — | — |
| 1995-08-22 | $12.25 | $12.25 | 106,500 | — | — |
| 1995-08-21 | $13.00 | $13.00 | 47,800 | — | — |
| 1995-08-18 | $13.00 | $13.00 | 47,400 | — | — |
| 1995-08-17 | $13.13 | $13.13 | 138,400 | — | — |
| 1995-08-16 | $13.88 | $13.88 | 63,200 | — | — |
| 1995-08-15 | $13.75 | $13.75 | 65,900 | — | — |
| 1995-08-14 | $13.00 | $13.00 | 120,400 | — | — |
| 1995-08-11 | $13.63 | $13.63 | 99,100 | — | — |
| 1995-08-10 | $14.13 | $14.13 | 251,800 | — | — |
| 1995-08-09 | $13.50 | $13.50 | 315,700 | — | — |
| 1995-08-08 | $13.25 | $13.25 | 265,800 | — | — |
| 1995-08-07 | $11.88 | $11.88 | 151,800 | — | — |
| 1995-08-04 | $11.13 | $11.13 | 335,200 | — | — |
| 1995-08-03 | $11.50 | $11.50 | 543,300 | — | — |
| 1995-08-02 | $13.63 | $13.63 | 1,304,000 | — | — |
| 1995-08-01 | $8.25 | $8.25 | 33,600 | — | — |
| 1995-07-31 | $8.00 | $8.00 | 19,600 | — | — |
| 1995-07-28 | $7.63 | $7.63 | 28,500 | — | — |
| 1995-07-27 | $7.63 | $7.63 | 9,400 | — | — |
| 1995-07-26 | $7.88 | $7.88 | 33,600 | — | — |
| 1995-07-25 | $8.13 | $8.13 | 41,900 | — | — |
| 1995-07-24 | $8.13 | $8.13 | 14,800 | — | — |
| 1995-07-21 | $8.13 | $8.13 | 32,400 | — | — |
| 1995-07-20 | $7.25 | $7.25 | 38,600 | — | — |
| 1995-07-19 | $7.50 | $7.50 | 15,900 | — | — |
| 1995-07-18 | $7.50 | $7.50 | 36,600 | — | — |
| 1995-07-17 | $8.00 | $8.00 | 26,900 | — | — |
| 1995-07-14 | $8.38 | $8.38 | 15,400 | — | — |
| 1995-07-13 | $8.00 | $8.00 | 16,400 | — | — |
| 1995-07-12 | $8.38 | $8.38 | 6,500 | — | — |
| 1995-07-11 | $8.38 | $8.38 | 13,400 | — | — |
| 1995-07-10 | $8.38 | $8.38 | 31,500 | — | — |
| 1995-07-07 | $8.25 | $8.25 | 17,500 | — | — |
| 1995-07-06 | $7.88 | $7.88 | 33,700 | — | — |
| 1995-07-05 | $8.13 | $8.13 | 17,400 | — | — |
| 1995-07-03 | $8.25 | $8.25 | 11,200 | — | — |
| 1995-06-30 | $8.25 | $8.25 | 18,700 | — | — |
| 1995-06-29 | $8.13 | $8.13 | 32,700 | — | — |
| 1995-06-28 | $8.00 | $8.00 | 32,700 | — | — |
| 1995-06-27 | $7.75 | $7.75 | 28,700 | — | — |
| 1995-06-26 | $8.50 | $8.50 | 62,200 | — | — |
| 1995-06-23 | $8.50 | $8.50 | 22,500 | — | — |
| 1995-06-22 | $8.50 | $8.50 | 46,600 | — | — |
| 1995-06-21 | $8.31 | $8.31 | 76,200 | — | — |
| 1995-06-20 | $8.38 | $8.38 | 90,900 | — | — |
| 1995-06-19 | $8.38 | $8.38 | 122,100 | — | — |
| 1995-06-16 | $8.25 | $8.25 | 93,600 | — | — |
| 1995-06-15 | $7.47 | $7.47 | 34,800 | — | — |
| 1995-06-14 | $7.34 | $7.34 | 34,300 | — | — |
| 1995-06-13 | $7.25 | $7.25 | 29,700 | — | — |
| 1995-06-12 | $7.00 | $7.00 | 31,400 | — | — |
| 1995-06-09 | $7.00 | $7.00 | 28,200 | — | — |
| 1995-06-08 | $6.75 | $6.75 | 57,300 | — | — |
| 1995-06-07 | $7.38 | $7.38 | 32,400 | — | — |
| 1995-06-06 | $7.25 | $7.25 | 23,400 | — | — |
| 1995-06-05 | $7.38 | $7.38 | 13,100 | — | — |
| 1995-06-02 | $7.38 | $7.38 | 38,200 | — | — |
| 1995-06-01 | $7.38 | $7.38 | 34,100 | — | — |
| 1995-05-31 | $7.00 | $7.00 | 30,400 | — | — |
| 1995-05-30 | $6.75 | $6.75 | 51,100 | — | — |
| 1995-05-26 | $7.50 | $7.50 | 54,600 | — | — |
| 1995-05-25 | $7.13 | $7.13 | 111,900 | — | — |
| 1995-05-24 | $6.25 | $6.25 | 55,400 | — | — |
| 1995-05-23 | $6.13 | $6.13 | 52,500 | — | — |
| 1995-05-22 | $6.25 | $6.25 | 31,600 | — | — |
| 1995-05-19 | $6.25 | $6.25 | 36,300 | — | — |
| 1995-05-18 | $6.13 | $6.13 | 12,200 | — | — |
| 1995-05-17 | $6.13 | $6.13 | 14,600 | — | — |
| 1995-05-16 | $6.38 | $6.38 | 24,400 | — | — |
| 1995-05-15 | $6.13 | $6.13 | 24,000 | — | — |
| 1995-05-12 | $6.09 | $6.09 | 21,200 | — | — |
| 1995-05-11 | $5.88 | $5.88 | 14,800 | — | — |
| 1995-05-10 | $5.75 | $5.75 | 16,000 | — | — |
| 1995-05-09 | $6.25 | $6.25 | 64,000 | — | — |
| 1995-05-08 | $6.13 | $6.13 | 75,600 | — | — |
| 1995-05-05 | $6.34 | $6.34 | 16,300 | — | — |
| 1995-05-04 | $6.38 | $6.38 | 25,400 | — | — |
| 1995-05-03 | $6.25 | $6.25 | 23,900 | — | — |
| 1995-05-02 | $6.34 | $6.34 | 29,500 | — | — |
| 1995-05-01 | $6.75 | $6.75 | 10,700 | — | — |
| 1995-04-28 | $6.88 | $6.88 | 22,300 | — | — |
| 1995-04-27 | $6.69 | $6.69 | 27,900 | — | — |
| 1995-04-26 | $6.69 | $6.69 | 39,000 | — | — |
| 1995-04-25 | $6.88 | $6.88 | 20,500 | — | — |
| 1995-04-24 | $6.38 | $6.38 | 6,700 | — | — |
| 1995-04-21 | $6.75 | $6.75 | 19,100 | — | — |
| 1995-04-20 | $6.41 | $6.41 | 10,300 | — | — |
| 1995-04-19 | $6.31 | $6.31 | 38,700 | — | — |
| 1995-04-18 | $6.75 | $6.75 | 40,800 | — | — |
| 1995-04-17 | $6.50 | $6.50 | 39,300 | — | — |
| 1995-04-13 | $6.38 | $6.38 | 27,200 | — | — |
| 1995-04-12 | $6.38 | $6.38 | 14,500 | — | — |
| 1995-04-11 | $6.25 | $6.25 | 29,500 | — | — |
| 1995-04-10 | $6.63 | $6.63 | 48,000 | — | — |
| 1995-04-07 | $6.88 | $6.88 | 9,900 | — | — |
| 1995-04-06 | $7.00 | $7.00 | 27,100 | — | — |
| 1995-04-05 | $7.13 | $7.13 | 18,100 | — | — |
| 1995-04-04 | $7.25 | $7.25 | 5,900 | — | — |
| 1995-04-03 | $7.00 | $7.00 | 10,100 | — | — |
| 1995-03-31 | $7.22 | $7.22 | 3,900 | — | — |
| 1995-03-30 | $6.88 | $6.88 | 13,200 | — | — |
| 1995-03-29 | $7.13 | $7.13 | 9,300 | — | — |
| 1995-03-28 | $7.13 | $7.13 | 18,200 | — | — |
| 1995-03-27 | $7.38 | $7.38 | 15,100 | — | — |
| 1995-03-24 | $7.50 | $7.50 | 53,600 | — | — |
| 1995-03-23 | $7.38 | $7.38 | 27,400 | — | — |
| 1995-03-22 | $7.56 | $7.56 | 30,900 | — | — |
| 1995-03-21 | $7.47 | $7.47 | 18,900 | — | — |
| 1995-03-20 | $7.13 | $7.13 | 23,700 | — | — |
| 1995-03-17 | $7.00 | $7.00 | 12,000 | — | — |
| 1995-03-16 | $6.75 | $6.75 | 9,200 | — | — |
| 1995-03-15 | $6.88 | $6.88 | 7,500 | — | — |
| 1995-03-14 | $6.88 | $6.88 | 14,500 | — | — |
| 1995-03-13 | $7.00 | $7.00 | 2,700 | — | — |
| 1995-03-10 | $6.88 | $6.88 | 7,400 | — | — |
| 1995-03-09 | $6.88 | $6.88 | 13,100 | — | — |
| 1995-03-08 | $7.13 | $7.13 | 8,100 | — | — |
| 1995-03-07 | $6.88 | $6.88 | 18,700 | — | — |
| 1995-03-06 | $7.00 | $7.00 | 35,200 | — | — |
| 1995-03-03 | $7.13 | $7.13 | 28,300 | — | — |
| 1995-03-02 | $7.38 | $7.38 | 18,400 | — | — |
| 1995-03-01 | $7.50 | $7.50 | 29,400 | — | — |
| 1995-02-28 | $7.38 | $7.38 | 23,100 | — | — |
| 1995-02-27 | $7.50 | $7.50 | 55,500 | — | — |
| 1995-02-24 | $7.13 | $7.13 | 166,400 | — | — |
| 1995-02-23 | $7.38 | $7.38 | 197,800 | — | — |
| 1995-02-22 | $5.50 | $5.50 | 22,400 | — | — |
| 1995-02-21 | $5.75 | $5.75 | 9,400 | — | — |
| 1995-02-17 | $5.75 | $5.75 | 19,600 | — | — |
| 1995-02-16 | $5.75 | $5.75 | 10,700 | — | — |
| 1995-02-15 | $5.63 | $5.63 | 11,400 | — | — |
| 1995-02-14 | $5.75 | $5.75 | 8,800 | — | — |
| 1995-02-13 | $5.75 | $5.75 | 7,000 | — | — |
| 1995-02-10 | $5.63 | $5.63 | 6,400 | — | — |
| 1995-02-09 | $5.50 | $5.50 | 24,600 | — | — |
| 1995-02-08 | $5.63 | $5.63 | 16,000 | — | — |
| 1995-02-07 | $5.63 | $5.63 | 48,400 | — | — |
| 1995-02-06 | $5.88 | $5.88 | 23,900 | — | — |
| 1995-02-03 | $5.88 | $5.88 | 17,100 | — | — |
| 1995-02-02 | $5.75 | $5.75 | 14,800 | — | — |
| 1995-02-01 | $6.19 | $6.19 | 15,000 | — | — |
| 1995-01-31 | $5.88 | $5.88 | 12,200 | — | — |
| 1995-01-30 | $6.00 | $6.00 | 32,000 | — | — |
| 1995-01-27 | $5.50 | $5.50 | 15,100 | — | — |
| 1995-01-26 | $5.75 | $5.75 | 27,500 | — | — |
| 1995-01-25 | $5.38 | $5.38 | 1,300 | — | — |
| 1995-01-24 | $5.50 | $5.50 | 68,700 | — | — |
| 1995-01-23 | $5.88 | $5.88 | 3,400 | — | — |
| 1995-01-20 | $5.88 | $5.88 | 10,500 | — | — |
| 1995-01-19 | $5.88 | $5.88 | 15,200 | — | — |
| 1995-01-18 | $5.88 | $5.88 | 22,900 | — | — |
| 1995-01-17 | $5.88 | $5.88 | 22,400 | — | — |
| 1995-01-16 | $6.00 | $6.00 | 20,500 | — | — |
| 1995-01-13 | $6.13 | $6.13 | 48,800 | — | — |
| 1995-01-12 | $6.25 | $6.25 | 8,200 | — | — |
| 1995-01-11 | $6.25 | $6.25 | 62,500 | — | — |
| 1995-01-10 | $6.25 | $6.25 | 35,900 | — | — |
| 1995-01-09 | $6.50 | $6.50 | 45,200 | — | — |
| 1995-01-06 | $6.75 | $6.75 | 38,000 | — | — |
| 1995-01-05 | $7.00 | $7.00 | 8,200 | — | — |
| 1995-01-04 | $6.63 | $6.63 | 19,800 | — | — |
| 1995-01-03 | $6.88 | $6.88 | 43,500 | — | — |