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
- 1991-04-02 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 | $12.75 | $12.75 | 173,000 | — | — |
| 1995-12-28 | $12.88 | $12.88 | 158,100 | — | — |
| 1995-12-27 | $13.63 | $13.62 | 294,400 | — | — |
| 1995-12-26 | $13.00 | $13.00 | 140,300 | — | — |
| 1995-12-22 | $12.50 | $12.50 | 179,300 | — | — |
| 1995-12-21 | $12.38 | $12.37 | 388,700 | — | — |
| 1995-12-20 | $12.13 | $12.13 | 68,300 | — | — |
| 1995-12-19 | $12.88 | $12.88 | 56,100 | — | — |
| 1995-12-18 | $12.88 | $12.88 | 279,700 | — | — |
| 1995-12-15 | $12.88 | $12.88 | 134,400 | — | — |
| 1995-12-14 | $12.88 | $12.88 | 286,900 | — | — |
| 1995-12-13 | $13.63 | $13.62 | 89,500 | — | — |
| 1995-12-12 | $13.88 | $13.88 | 128,100 | — | — |
| 1995-12-11 | $13.88 | $13.88 | 124,300 | — | — |
| 1995-12-08 | $13.88 | $13.88 | 163,800 | — | — |
| 1995-12-07 | $13.81 | $13.81 | 443,900 | — | — |
| 1995-12-06 | $13.00 | $13.00 | 193,600 | — | — |
| 1995-12-05 | $12.75 | $12.75 | 365,200 | — | — |
| 1995-12-04 | $12.13 | $12.13 | 222,900 | — | — |
| 1995-12-01 | $11.50 | $11.50 | 132,100 | — | — |
| 1995-11-30 | $11.13 | $11.12 | 467,900 | — | — |
| 1995-11-29 | $10.75 | $10.75 | 338,900 | — | — |
| 1995-11-28 | $10.63 | $10.62 | 309,400 | — | — |
| 1995-11-27 | $10.00 | $10.00 | 339,300 | — | — |
| 1995-11-24 | $9.50 | $9.50 | 118,500 | — | — |
| 1995-11-22 | $8.88 | $8.87 | 718,000 | — | — |
| 1995-11-21 | $10.00 | $10.00 | 92,200 | — | — |
| 1995-11-20 | $10.00 | $10.00 | 159,900 | — | — |
| 1995-11-17 | $10.25 | $10.25 | 167,100 | — | — |
| 1995-11-16 | $10.00 | $10.00 | 109,800 | — | — |
| 1995-11-15 | $10.25 | $10.25 | 191,000 | — | — |
| 1995-11-14 | $10.38 | $10.37 | 158,500 | — | — |
| 1995-11-13 | $10.50 | $10.50 | 543,000 | — | — |
| 1995-11-10 | $10.31 | $10.31 | 294,500 | — | — |
| 1995-11-09 | $10.25 | $10.25 | 2,229,000 | — | — |
| 1995-11-08 | $11.38 | $11.38 | 92,800 | — | — |
| 1995-11-07 | $11.94 | $11.94 | 89,800 | — | — |
| 1995-11-06 | $12.00 | $12.00 | 58,300 | — | — |
| 1995-11-03 | $12.44 | $12.44 | 55,800 | — | — |
| 1995-11-02 | $12.25 | $12.25 | 73,200 | — | — |
| 1995-11-01 | $12.06 | $12.06 | 134,600 | — | — |
| 1995-10-31 | $12.88 | $12.88 | 55,900 | — | — |
| 1995-10-30 | $13.00 | $13.00 | 106,300 | — | — |
| 1995-10-27 | $12.44 | $12.44 | 127,300 | — | — |
| 1995-10-26 | $13.25 | $13.25 | 36,000 | — | — |
| 1995-10-25 | $13.25 | $13.25 | 65,200 | — | — |
| 1995-10-24 | $13.50 | $13.50 | 156,500 | — | — |
| 1995-10-23 | $14.38 | $14.37 | 329,100 | — | — |
| 1995-10-20 | $13.13 | $13.12 | 105,900 | — | — |
| 1995-10-19 | $13.25 | $13.25 | 19,800 | — | — |
| 1995-10-18 | $13.25 | $13.25 | 39,400 | — | — |
| 1995-10-17 | $13.50 | $13.50 | 34,700 | — | — |
| 1995-10-16 | $13.75 | $13.75 | 31,400 | — | — |
| 1995-10-13 | $14.00 | $14.00 | 119,100 | — | — |
| 1995-10-12 | $13.63 | $13.62 | 166,200 | — | — |
| 1995-10-11 | $13.38 | $13.38 | 156,800 | — | — |
| 1995-10-10 | $13.25 | $13.25 | 81,000 | — | — |
| 1995-10-09 | $13.94 | $13.94 | 43,900 | — | — |
| 1995-10-06 | $14.50 | $14.50 | 55,800 | — | — |
| 1995-10-05 | $14.63 | $14.62 | 134,200 | — | — |
| 1995-10-04 | $14.75 | $14.75 | 30,700 | — | — |
| 1995-10-03 | $15.00 | $15.00 | 199,200 | — | — |
| 1995-10-02 | $15.63 | $15.63 | 108,100 | — | — |
| 1995-09-29 | $15.63 | $15.63 | 110,700 | — | — |
| 1995-09-28 | $15.75 | $15.75 | 418,800 | — | — |
| 1995-09-27 | $15.00 | $15.00 | 226,300 | — | — |
| 1995-09-26 | $14.88 | $14.88 | 76,100 | — | — |
| 1995-09-25 | $14.88 | $14.88 | 131,300 | — | — |
| 1995-09-22 | $15.00 | $15.00 | 147,400 | — | — |
| 1995-09-21 | $15.50 | $15.50 | 344,900 | — | — |
| 1995-09-20 | $15.13 | $15.12 | 460,000 | — | — |
| 1995-09-19 | $15.69 | $15.69 | 900,800 | — | — |
| 1995-09-18 | $13.75 | $13.75 | 704,600 | — | — |
| 1995-09-15 | $12.50 | $12.50 | 1,348,500 | — | — |
| 1995-09-14 | $14.13 | $14.12 | 300,900 | — | — |
| 1995-09-13 | $15.50 | $15.50 | 78,000 | — | — |
| 1995-09-12 | $16.00 | $16.00 | 60,800 | — | — |
| 1995-09-11 | $16.00 | $16.00 | 62,200 | — | — |
| 1995-09-08 | $15.75 | $15.75 | 57,500 | — | — |
| 1995-09-07 | $15.88 | $15.88 | 201,900 | — | — |
| 1995-09-06 | $16.50 | $16.50 | 233,300 | — | — |
| 1995-09-05 | $16.38 | $16.37 | 338,600 | — | — |
| 1995-09-01 | $15.50 | $15.50 | 114,500 | — | — |
| 1995-08-31 | $15.38 | $15.38 | 237,500 | — | — |
| 1995-08-30 | $14.50 | $14.50 | 82,100 | — | — |
| 1995-08-29 | $14.63 | $14.62 | 241,100 | — | — |
| 1995-08-28 | $14.38 | $14.37 | 196,100 | — | — |
| 1995-08-25 | $14.88 | $14.88 | 410,300 | — | — |
| 1995-08-24 | $14.06 | $14.06 | 183,800 | — | — |
| 1995-08-23 | $14.06 | $14.06 | 529,700 | — | — |
| 1995-08-22 | $12.88 | $12.88 | 113,800 | — | — |
| 1995-08-21 | $12.75 | $12.75 | 40,100 | — | — |
| 1995-08-18 | $12.63 | $12.62 | 79,400 | — | — |
| 1995-08-17 | $13.00 | $13.00 | 229,800 | — | — |
| 1995-08-16 | $13.13 | $13.12 | 190,500 | — | — |
| 1995-08-15 | $12.38 | $12.37 | 111,800 | — | — |
| 1995-08-14 | $13.00 | $13.00 | 66,000 | — | — |
| 1995-08-11 | $13.06 | $13.06 | 209,400 | — | — |
| 1995-08-10 | $13.06 | $13.06 | 481,500 | — | — |
| 1995-08-09 | $12.13 | $12.13 | 347,100 | — | — |
| 1995-08-08 | $11.63 | $11.62 | 193,100 | — | — |
| 1995-08-07 | $11.88 | $11.87 | 76,200 | — | — |
| 1995-08-04 | $12.25 | $12.25 | 69,600 | — | — |
| 1995-08-03 | $12.00 | $12.00 | 94,600 | — | — |
| 1995-08-02 | $12.25 | $12.25 | 239,400 | — | — |
| 1995-08-01 | $12.75 | $12.75 | 524,400 | — | — |
| 1995-07-31 | $13.06 | $13.06 | 492,100 | — | — |
| 1995-07-28 | $11.63 | $11.62 | 328,000 | — | — |
| 1995-07-27 | $11.88 | $11.87 | 1,066,300 | — | — |
| 1995-07-26 | $11.25 | $11.25 | 1,183,500 | — | — |
| 1995-07-25 | $9.13 | $9.13 | 60,900 | — | — |
| 1995-07-24 | $9.13 | $9.13 | 95,000 | — | — |
| 1995-07-21 | $9.00 | $9.00 | 63,200 | — | — |
| 1995-07-20 | $9.00 | $9.00 | 59,900 | — | — |
| 1995-07-19 | $9.25 | $9.25 | 479,100 | — | — |
| 1995-07-18 | $9.52 | $9.52 | 146,200 | — | — |
| 1995-07-17 | $9.63 | $9.63 | 223,800 | — | — |
| 1995-07-14 | $9.50 | $9.50 | 46,500 | — | — |
| 1995-07-13 | $9.50 | $9.50 | 47,700 | — | — |
| 1995-07-12 | $9.38 | $9.37 | 192,100 | — | — |
| 1995-07-11 | $9.13 | $9.13 | 128,300 | — | — |
| 1995-07-10 | $8.88 | $8.87 | 120,400 | — | — |
| 1995-07-07 | $9.00 | $9.00 | 69,500 | — | — |
| 1995-07-06 | $9.00 | $9.00 | 29,900 | — | — |
| 1995-07-05 | $9.13 | $9.13 | 33,800 | — | — |
| 1995-07-03 | $9.13 | $9.13 | 12,200 | — | — |
| 1995-06-30 | $9.00 | $9.00 | 148,600 | — | — |
| 1995-06-29 | $9.13 | $9.13 | 160,300 | — | — |
| 1995-06-28 | $9.00 | $9.00 | 229,600 | — | — |
| 1995-06-27 | $8.25 | $8.25 | 292,300 | — | — |
| 1995-06-26 | $8.88 | $8.87 | 367,600 | — | — |
| 1995-06-23 | $9.00 | $9.00 | 89,100 | — | — |
| 1995-06-22 | $9.25 | $9.25 | 55,600 | — | — |
| 1995-06-21 | $9.25 | $9.25 | 193,100 | — | — |
| 1995-06-20 | $9.38 | $9.37 | 355,700 | — | — |
| 1995-06-19 | $9.25 | $9.25 | 397,100 | — | — |
| 1995-06-16 | $8.88 | $8.87 | 132,300 | — | — |
| 1995-06-15 | $8.63 | $8.63 | 102,900 | — | — |
| 1995-06-14 | $8.25 | $8.25 | 283,800 | — | — |
| 1995-06-13 | $8.00 | $8.00 | 576,700 | — | — |
| 1995-06-12 | $8.50 | $8.50 | 441,600 | — | — |
| 1995-06-09 | $8.19 | $8.19 | 632,100 | — | — |
| 1995-06-08 | $7.50 | $7.50 | 593,800 | — | — |
| 1995-06-07 | $6.88 | $6.87 | 224,300 | — | — |
| 1995-06-06 | $5.75 | $5.75 | 31,700 | — | — |
| 1995-06-05 | $5.50 | $5.50 | 32,900 | — | — |
| 1995-06-02 | $5.50 | $5.50 | 79,800 | — | — |
| 1995-06-01 | $6.13 | $6.13 | 39,200 | — | — |
| 1995-05-31 | $6.13 | $6.13 | 25,900 | — | — |
| 1995-05-30 | $6.00 | $6.00 | 33,900 | — | — |
| 1995-05-26 | $5.88 | $5.88 | 9,900 | — | — |
| 1995-05-25 | $5.88 | $5.88 | 26,400 | — | — |
| 1995-05-24 | $5.88 | $5.88 | 24,300 | — | — |
| 1995-05-23 | $6.00 | $6.00 | 62,900 | — | — |
| 1995-05-22 | $6.00 | $6.00 | 27,100 | — | — |
| 1995-05-19 | $6.13 | $6.13 | 19,600 | — | — |
| 1995-05-18 | $6.13 | $6.13 | 33,400 | — | — |
| 1995-05-17 | $6.25 | $6.25 | 30,700 | — | — |
| 1995-05-16 | $6.25 | $6.25 | 19,400 | — | — |
| 1995-05-15 | $6.25 | $6.25 | 137,400 | — | — |
| 1995-05-12 | $6.50 | $6.50 | 31,500 | — | — |
| 1995-05-11 | $6.38 | $6.37 | 60,500 | — | — |
| 1995-05-10 | $6.38 | $6.37 | 99,200 | — | — |
| 1995-05-09 | $6.25 | $6.25 | 33,600 | — | — |
| 1995-05-08 | $6.38 | $6.37 | 21,400 | — | — |
| 1995-05-05 | $6.25 | $6.25 | 30,400 | — | — |
| 1995-05-04 | $6.50 | $6.50 | 59,100 | — | — |
| 1995-05-03 | $6.25 | $6.25 | 38,000 | — | — |
| 1995-05-02 | $6.25 | $6.25 | 35,200 | — | — |
| 1995-05-01 | $6.38 | $6.37 | 122,800 | — | — |
| 1995-04-28 | $6.38 | $6.37 | 30,100 | — | — |
| 1995-04-27 | $6.38 | $6.37 | 51,900 | — | — |
| 1995-04-26 | $6.13 | $6.13 | 10,300 | — | — |
| 1995-04-25 | $6.38 | $6.37 | 14,700 | — | — |
| 1995-04-24 | $6.38 | $6.37 | 24,200 | — | — |
| 1995-04-21 | $6.13 | $6.13 | 16,200 | — | — |
| 1995-04-20 | $6.25 | $6.25 | 89,900 | — | — |
| 1995-04-19 | $6.00 | $6.00 | 55,700 | — | — |
| 1995-04-18 | $6.31 | $6.31 | 85,500 | — | — |
| 1995-04-17 | $7.00 | $7.00 | 27,300 | — | — |
| 1995-04-13 | $6.75 | $6.75 | 59,900 | — | — |
| 1995-04-12 | $6.75 | $6.75 | 15,400 | — | — |
| 1995-04-11 | $7.00 | $7.00 | 39,400 | — | — |
| 1995-04-10 | $7.00 | $7.00 | 38,400 | — | — |
| 1995-04-07 | $6.75 | $6.75 | 33,600 | — | — |
| 1995-04-06 | $6.88 | $6.87 | 66,500 | — | — |
| 1995-04-05 | $7.00 | $7.00 | 96,600 | — | — |
| 1995-04-04 | $6.75 | $6.75 | 59,000 | — | — |
| 1995-04-03 | $6.38 | $6.37 | 97,500 | — | — |
| 1995-03-31 | $6.25 | $6.25 | 54,400 | — | — |
| 1995-03-30 | $6.38 | $6.37 | 32,600 | — | — |
| 1995-03-29 | $6.38 | $6.37 | 48,000 | — | — |
| 1995-03-28 | $6.00 | $6.00 | 35,400 | — | — |
| 1995-03-27 | $6.25 | $6.25 | 51,900 | — | — |
| 1995-03-24 | $6.25 | $6.25 | 82,700 | — | — |
| 1995-03-23 | $6.13 | $6.13 | 63,300 | — | — |
| 1995-03-22 | $6.25 | $6.25 | 35,700 | — | — |
| 1995-03-21 | $6.13 | $6.13 | 62,000 | — | — |
| 1995-03-20 | $5.88 | $5.88 | 69,700 | — | — |
| 1995-03-17 | $5.88 | $5.88 | 52,000 | — | — |
| 1995-03-16 | $5.75 | $5.75 | 71,200 | — | — |
| 1995-03-15 | $5.63 | $5.63 | 53,700 | — | — |
| 1995-03-14 | $5.75 | $5.75 | 58,200 | — | — |
| 1995-03-13 | $6.00 | $6.00 | 33,800 | — | — |
| 1995-03-10 | $6.00 | $6.00 | 44,600 | — | — |
| 1995-03-09 | $5.63 | $5.63 | 50,500 | — | — |
| 1995-03-08 | $6.00 | $6.00 | 41,600 | — | — |
| 1995-03-07 | $6.00 | $6.00 | 81,200 | — | — |
| 1995-03-06 | $6.00 | $6.00 | 74,900 | — | — |
| 1995-03-03 | $5.88 | $5.88 | 76,900 | — | — |
| 1995-03-02 | $5.75 | $5.75 | 140,100 | — | — |
| 1995-03-01 | $5.88 | $5.88 | 96,500 | — | — |
| 1995-02-28 | $6.25 | $6.25 | 32,900 | — | — |
| 1995-02-27 | $6.13 | $6.13 | 92,200 | — | — |
| 1995-02-24 | $6.19 | $6.19 | 74,300 | — | — |
| 1995-02-23 | $6.56 | $6.56 | 31,200 | — | — |
| 1995-02-22 | $6.50 | $6.50 | 43,500 | — | — |
| 1995-02-21 | $6.75 | $6.75 | 12,900 | — | — |
| 1995-02-17 | $6.75 | $6.75 | 48,300 | — | — |
| 1995-02-16 | $7.00 | $7.00 | 39,700 | — | — |
| 1995-02-15 | $7.00 | $7.00 | 55,400 | — | — |
| 1995-02-14 | $7.06 | $7.06 | 41,800 | — | — |
| 1995-02-13 | $7.00 | $7.00 | 47,800 | — | — |
| 1995-02-10 | $7.00 | $7.00 | 130,900 | — | — |
| 1995-02-09 | $7.00 | $7.00 | 111,300 | — | — |
| 1995-02-08 | $7.00 | $7.00 | 121,800 | — | — |
| 1995-02-07 | $6.88 | $6.87 | 71,600 | — | — |
| 1995-02-06 | $7.00 | $7.00 | 88,200 | — | — |
| 1995-02-03 | $6.88 | $6.87 | 74,400 | — | — |
| 1995-02-02 | $6.63 | $6.62 | 70,300 | — | — |
| 1995-02-01 | $6.75 | $6.75 | 123,300 | — | — |
| 1995-01-31 | $6.63 | $6.62 | 54,300 | — | — |
| 1995-01-30 | $6.50 | $6.50 | 76,800 | — | — |
| 1995-01-27 | $6.13 | $6.13 | 226,200 | — | — |
| 1995-01-26 | $6.63 | $6.62 | 128,200 | — | — |
| 1995-01-25 | $6.88 | $6.87 | 89,500 | — | — |
| 1995-01-24 | $7.00 | $7.00 | 172,200 | — | — |
| 1995-01-23 | $7.00 | $7.00 | 113,800 | — | — |
| 1995-01-20 | $7.00 | $7.00 | 262,600 | — | — |
| 1995-01-19 | $7.00 | $7.00 | 206,900 | — | — |
| 1995-01-18 | $6.88 | $6.87 | 327,500 | — | — |
| 1995-01-17 | $6.75 | $6.75 | 396,800 | — | — |
| 1995-01-16 | $6.50 | $6.50 | 411,500 | — | — |
| 1995-01-13 | $6.13 | $6.13 | 535,000 | — | — |
| 1995-01-12 | $6.25 | $6.25 | 745,400 | — | — |
| 1995-01-11 | $6.88 | $6.87 | 1,969,500 | — | — |
| 1995-01-10 | $6.38 | $6.37 | 2,658,400 | — | — |
| 1995-01-09 | $4.69 | $4.69 | 1,035,300 | — | — |
| 1995-01-06 | $3.50 | $3.50 | 59,200 | — | — |
| 1995-01-05 | $3.50 | $3.50 | 27,300 | — | — |
| 1995-01-04 | $3.50 | $3.50 | 28,700 | — | — |
| 1995-01-03 | $3.31 | $3.31 | 63,900 | — | — |