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
- 1983-01-03 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 | $8.00 | $26.99 | 51,900 | — | — |
| 1995-12-28 | $8.00 | $26.99 | 34,500 | — | — |
| 1995-12-27 | $8.00 | $26.99 | 41,800 | — | — |
| 1995-12-26 | $8.13 | $27.41 | 52,700 | — | — |
| 1995-12-22 | $8.00 | $26.99 | 45,600 | — | — |
| 1995-12-21 | $8.13 | $27.41 | 44,000 | — | — |
| 1995-12-20 | $8.13 | $27.41 | 44,400 | — | — |
| 1995-12-19 | $8.13 | $27.41 | 52,900 | — | — |
| 1995-12-18 | $7.75 | $26.14 | 32,000 | — | — |
| 1995-12-15 | $8.00 | $26.99 | 30,500 | — | — |
| 1995-12-14 | $8.00 | $26.99 | 17,700 | — | — |
| 1995-12-13 | $8.00 | $26.99 | 22,800 | — | — |
| 1995-12-12 | $8.00 | $26.76 | 18,400 | — | — |
| 1995-12-11 | $8.13 | $27.18 | 28,200 | — | — |
| 1995-12-08 | $8.00 | $26.76 | 28,600 | — | — |
| 1995-12-07 | $8.00 | $26.76 | 30,600 | — | — |
| 1995-12-06 | $8.00 | $26.76 | 29,000 | — | — |
| 1995-12-05 | $8.00 | $26.76 | 26,400 | — | — |
| 1995-12-04 | $8.13 | $27.18 | 13,600 | — | — |
| 1995-12-01 | $8.13 | $27.18 | 51,300 | — | — |
| 1995-11-30 | $8.25 | $27.60 | 66,600 | — | — |
| 1995-11-29 | $7.88 | $26.34 | 21,700 | — | — |
| 1995-11-28 | $7.88 | $26.34 | 60,400 | — | — |
| 1995-11-27 | $8.13 | $27.18 | 84,100 | — | — |
| 1995-11-24 | $8.13 | $27.18 | 85,800 | — | — |
| 1995-11-22 | $8.13 | $27.18 | 18,000 | — | — |
| 1995-11-21 | $8.13 | $27.18 | 8,900 | — | — |
| 1995-11-20 | $8.13 | $27.18 | 25,800 | — | — |
| 1995-11-17 | $8.25 | $27.60 | 12,900 | — | — |
| 1995-11-16 | $8.38 | $28.02 | 13,000 | — | — |
| 1995-11-15 | $8.38 | $28.02 | 11,000 | — | — |
| 1995-11-14 | $8.38 | $28.02 | 8,600 | — | — |
| 1995-11-13 | $8.50 | $28.43 | 14,100 | — | — |
| 1995-11-10 | $8.50 | $28.22 | 24,800 | — | — |
| 1995-11-09 | $8.75 | $29.05 | 25,200 | — | — |
| 1995-11-08 | $8.88 | $29.47 | 9,400 | — | — |
| 1995-11-07 | $8.88 | $29.47 | 14,900 | — | — |
| 1995-11-06 | $8.88 | $29.47 | 40,000 | — | — |
| 1995-11-03 | $8.63 | $28.64 | 33,100 | — | — |
| 1995-11-02 | $8.38 | $27.81 | 19,200 | — | — |
| 1995-11-01 | $8.13 | $26.98 | 45,000 | — | — |
| 1995-10-31 | $8.00 | $26.56 | 44,600 | — | — |
| 1995-10-30 | $7.88 | $26.15 | 30,200 | — | — |
| 1995-10-27 | $8.00 | $26.56 | 70,000 | — | — |
| 1995-10-26 | $8.25 | $27.39 | 53,400 | — | — |
| 1995-10-25 | $8.50 | $28.22 | 52,300 | — | — |
| 1995-10-24 | $8.75 | $29.05 | 25,900 | — | — |
| 1995-10-23 | $8.88 | $29.47 | 13,900 | — | — |
| 1995-10-20 | $8.88 | $29.47 | 8,700 | — | — |
| 1995-10-19 | $9.00 | $29.88 | 20,500 | — | — |
| 1995-10-18 | $9.00 | $29.88 | 15,900 | — | — |
| 1995-10-17 | $9.00 | $29.88 | 15,600 | — | — |
| 1995-10-16 | $9.00 | $29.88 | 7,200 | — | — |
| 1995-10-13 | $9.00 | $29.88 | 6,700 | — | — |
| 1995-10-12 | $9.13 | $30.30 | 7,100 | — | — |
| 1995-10-11 | $9.13 | $30.05 | 15,100 | — | — |
| 1995-10-10 | $9.00 | $29.64 | 7,600 | — | — |
| 1995-10-09 | $9.00 | $29.64 | 20,000 | — | — |
| 1995-10-06 | $9.00 | $29.64 | 13,200 | — | — |
| 1995-10-05 | $9.13 | $30.05 | 16,900 | — | — |
| 1995-10-04 | $9.13 | $30.05 | 10,300 | — | — |
| 1995-10-03 | $9.13 | $30.05 | 5,900 | — | — |
| 1995-10-02 | $9.00 | $29.64 | 18,000 | — | — |
| 1995-09-29 | $9.00 | $29.64 | 12,900 | — | — |
| 1995-09-28 | $9.00 | $29.64 | 10,200 | — | — |
| 1995-09-27 | $9.00 | $29.64 | 9,900 | — | — |
| 1995-09-26 | $9.13 | $30.05 | 52,800 | — | — |
| 1995-09-25 | $9.13 | $30.05 | 29,800 | — | — |
| 1995-09-22 | $9.13 | $30.05 | 47,700 | — | — |
| 1995-09-21 | $8.88 | $29.23 | 36,000 | — | — |
| 1995-09-20 | $8.88 | $29.23 | 41,200 | — | — |
| 1995-09-19 | $8.88 | $29.23 | 80,000 | — | — |
| 1995-09-18 | $8.88 | $29.23 | 24,800 | — | — |
| 1995-09-15 | $9.00 | $29.64 | 37,900 | — | — |
| 1995-09-14 | $9.13 | $30.05 | 31,000 | — | — |
| 1995-09-13 | $9.25 | $30.46 | 10,500 | — | — |
| 1995-09-12 | $9.38 | $30.46 | 13,800 | — | — |
| 1995-09-11 | $9.25 | $30.06 | 26,100 | — | — |
| 1995-09-08 | $9.25 | $30.06 | 35,200 | — | — |
| 1995-09-07 | $9.13 | $29.65 | 66,400 | — | — |
| 1995-09-06 | $9.25 | $30.06 | 48,500 | — | — |
| 1995-09-05 | $9.25 | $30.06 | 16,700 | — | — |
| 1995-09-01 | $9.38 | $30.46 | 14,900 | — | — |
| 1995-08-31 | $9.38 | $30.46 | 21,500 | — | — |
| 1995-08-30 | $9.38 | $30.46 | 25,000 | — | — |
| 1995-08-29 | $9.38 | $30.46 | 22,900 | — | — |
| 1995-08-28 | $9.50 | $30.87 | 35,600 | — | — |
| 1995-08-25 | $9.50 | $30.87 | 12,500 | — | — |
| 1995-08-24 | $9.50 | $30.87 | 10,000 | — | — |
| 1995-08-23 | $9.63 | $31.27 | 21,500 | — | — |
| 1995-08-22 | $9.50 | $30.87 | 9,700 | — | — |
| 1995-08-21 | $9.63 | $31.27 | 32,900 | — | — |
| 1995-08-18 | $9.75 | $31.68 | 9,700 | — | — |
| 1995-08-17 | $9.75 | $31.68 | 13,000 | — | — |
| 1995-08-16 | $9.88 | $32.09 | 11,200 | — | — |
| 1995-08-15 | $9.75 | $31.68 | 14,300 | — | — |
| 1995-08-14 | $9.75 | $31.68 | 4,300 | — | — |
| 1995-08-11 | $9.75 | $31.68 | 1,100 | — | — |
| 1995-08-10 | $9.88 | $31.87 | 5,700 | — | — |
| 1995-08-09 | $9.88 | $31.87 | 6,000 | — | — |
| 1995-08-08 | $9.88 | $31.87 | 5,700 | — | — |
| 1995-08-07 | $9.88 | $31.87 | 7,900 | — | — |
| 1995-08-04 | $9.88 | $31.87 | 8,500 | — | — |
| 1995-08-03 | $9.88 | $31.87 | 82,200 | — | — |
| 1995-08-02 | $10.00 | $32.28 | 12,800 | — | — |
| 1995-08-01 | $9.88 | $31.87 | 8,300 | — | — |
| 1995-07-31 | $10.00 | $32.28 | 17,500 | — | — |
| 1995-07-28 | $10.00 | $32.28 | 2,700 | — | — |
| 1995-07-27 | $9.88 | $31.87 | 7,900 | — | — |
| 1995-07-26 | $9.88 | $31.87 | 5,600 | — | — |
| 1995-07-25 | $9.88 | $31.87 | 15,700 | — | — |
| 1995-07-24 | $9.75 | $31.47 | 24,300 | — | — |
| 1995-07-21 | $10.00 | $32.28 | 8,100 | — | — |
| 1995-07-20 | $9.88 | $31.87 | 9,500 | — | — |
| 1995-07-19 | $9.88 | $31.87 | 29,400 | — | — |
| 1995-07-18 | $10.00 | $32.28 | 46,000 | — | — |
| 1995-07-17 | $10.13 | $32.68 | 11,800 | — | — |
| 1995-07-14 | $10.13 | $32.68 | 2,900 | — | — |
| 1995-07-13 | $10.13 | $32.68 | 8,000 | — | — |
| 1995-07-12 | $10.13 | $32.43 | 4,500 | — | — |
| 1995-07-11 | $10.00 | $32.03 | 16,100 | — | — |
| 1995-07-10 | $10.25 | $32.83 | 7,700 | — | — |
| 1995-07-07 | $10.00 | $32.03 | 6,900 | — | — |
| 1995-07-06 | $10.13 | $32.43 | 3,500 | — | — |
| 1995-07-05 | $10.13 | $32.43 | 19,200 | — | — |
| 1995-07-03 | $10.25 | $32.83 | 3,000 | — | — |
| 1995-06-30 | $10.13 | $32.43 | 3,400 | — | — |
| 1995-06-29 | $10.13 | $32.43 | 4,100 | — | — |
| 1995-06-28 | $10.00 | $32.03 | 2,800 | — | — |
| 1995-06-27 | $10.00 | $32.03 | 15,000 | — | — |
| 1995-06-26 | $9.88 | $31.63 | 4,400 | — | — |
| 1995-06-23 | $10.00 | $32.03 | 10,500 | — | — |
| 1995-06-22 | $9.88 | $31.63 | 49,300 | — | — |
| 1995-06-21 | $10.00 | $32.03 | 8,100 | — | — |
| 1995-06-20 | $10.13 | $32.43 | 4,600 | — | — |
| 1995-06-19 | $10.13 | $32.43 | 6,700 | — | — |
| 1995-06-16 | $10.13 | $32.43 | 8,900 | — | — |
| 1995-06-15 | $10.13 | $32.43 | 9,200 | — | — |
| 1995-06-14 | $10.25 | $32.83 | 6,100 | — | — |
| 1995-06-13 | $10.13 | $32.43 | 19,300 | — | — |
| 1995-06-12 | $10.25 | $32.48 | 5,500 | — | — |
| 1995-06-09 | $10.25 | $32.48 | 12,300 | — | — |
| 1995-06-08 | $10.25 | $32.48 | 3,300 | — | — |
| 1995-06-07 | $10.13 | $32.08 | 19,200 | — | — |
| 1995-06-06 | $10.25 | $32.48 | 20,900 | — | — |
| 1995-06-05 | $10.13 | $32.08 | 16,200 | — | — |
| 1995-06-02 | $10.13 | $32.08 | 7,000 | — | — |
| 1995-06-01 | $10.13 | $32.08 | 22,300 | — | — |
| 1995-05-31 | $10.13 | $32.08 | 20,200 | — | — |
| 1995-05-30 | $10.13 | $32.08 | 10,200 | — | — |
| 1995-05-26 | $10.13 | $32.08 | 9,600 | — | — |
| 1995-05-25 | $10.13 | $32.08 | 105,800 | — | — |
| 1995-05-24 | $10.00 | $31.68 | 17,000 | — | — |
| 1995-05-23 | $10.13 | $32.08 | 12,500 | — | — |
| 1995-05-22 | $10.00 | $31.68 | 3,400 | — | — |
| 1995-05-19 | $9.88 | $31.29 | 10,200 | — | — |
| 1995-05-18 | $10.00 | $31.68 | 9,200 | — | — |
| 1995-05-17 | $10.00 | $31.68 | 4,300 | — | — |
| 1995-05-16 | $10.00 | $31.68 | 16,800 | — | — |
| 1995-05-15 | $10.13 | $32.08 | 8,900 | — | — |
| 1995-05-12 | $10.00 | $31.68 | 20,900 | — | — |
| 1995-05-11 | $10.25 | $32.48 | 7,200 | — | — |
| 1995-05-10 | $10.13 | $32.08 | 7,100 | — | — |
| 1995-05-09 | $10.13 | $32.08 | 6,500 | — | — |
| 1995-05-08 | $10.25 | $32.17 | 12,100 | — | — |
| 1995-05-05 | $10.00 | $31.39 | 6,100 | — | — |
| 1995-05-04 | $10.00 | $31.39 | 24,700 | — | — |
| 1995-05-03 | $10.00 | $31.39 | 14,200 | — | — |
| 1995-05-02 | $10.00 | $31.39 | 5,700 | — | — |
| 1995-05-01 | $10.00 | $31.39 | 39,200 | — | — |
| 1995-04-28 | $9.88 | $30.99 | 22,200 | — | — |
| 1995-04-27 | $9.88 | $30.99 | 44,300 | — | — |
| 1995-04-26 | $9.75 | $30.60 | 26,400 | — | — |
| 1995-04-25 | $10.00 | $31.39 | 13,000 | — | — |
| 1995-04-24 | $9.88 | $30.99 | 37,700 | — | — |
| 1995-04-21 | $10.00 | $31.39 | 20,300 | — | — |
| 1995-04-20 | $10.00 | $31.39 | 29,900 | — | — |
| 1995-04-19 | $10.00 | $31.39 | 31,200 | — | — |
| 1995-04-18 | $10.13 | $31.78 | 9,500 | — | — |
| 1995-04-17 | $10.25 | $32.17 | 10,300 | — | — |
| 1995-04-13 | $10.25 | $32.17 | 7,300 | — | — |
| 1995-04-12 | $10.13 | $31.78 | 9,500 | — | — |
| 1995-04-11 | $10.13 | $31.78 | 13,900 | — | — |
| 1995-04-10 | $10.13 | $31.78 | 2,200 | — | — |
| 1995-04-07 | $10.25 | $31.86 | 26,500 | — | — |
| 1995-04-06 | $10.25 | $31.86 | 13,600 | — | — |
| 1995-04-05 | $10.13 | $31.47 | 8,700 | — | — |
| 1995-04-04 | $10.13 | $31.47 | 12,100 | — | — |
| 1995-04-03 | $10.25 | $31.86 | 7,000 | — | — |
| 1995-03-31 | $10.25 | $31.86 | 3,700 | — | — |
| 1995-03-30 | $10.13 | $31.47 | 14,400 | — | — |
| 1995-03-29 | $10.25 | $31.86 | 9,100 | — | — |
| 1995-03-28 | $10.25 | $31.86 | 15,200 | — | — |
| 1995-03-27 | $10.38 | $32.25 | 1,800 | — | — |
| 1995-03-24 | $10.25 | $31.86 | 4,800 | — | — |
| 1995-03-23 | $10.38 | $32.25 | 7,600 | — | — |
| 1995-03-22 | $10.25 | $31.86 | 300 | — | — |
| 1995-03-21 | $10.25 | $31.86 | 8,100 | — | — |
| 1995-03-20 | $10.13 | $31.47 | 20,100 | — | — |
| 1995-03-17 | $10.13 | $31.47 | 2,100 | — | — |
| 1995-03-16 | $10.00 | $31.09 | 5,700 | — | — |
| 1995-03-15 | $10.00 | $31.09 | 13,000 | — | — |
| 1995-03-14 | $10.00 | $31.09 | 73,700 | — | — |
| 1995-03-13 | $10.00 | $31.09 | 74,600 | — | — |
| 1995-03-10 | $10.00 | $31.09 | 26,000 | — | — |
| 1995-03-09 | $10.00 | $31.09 | 18,300 | — | — |
| 1995-03-08 | $10.13 | $31.17 | 4,200 | — | — |
| 1995-03-07 | $10.00 | $30.78 | 46,500 | — | — |
| 1995-03-06 | $10.13 | $31.17 | 9,100 | — | — |
| 1995-03-03 | $10.13 | $31.17 | 9,900 | — | — |
| 1995-03-02 | $10.13 | $31.17 | 4,500 | — | — |
| 1995-03-01 | $10.00 | $30.78 | 49,000 | — | — |
| 1995-02-28 | $10.13 | $31.17 | 8,000 | — | — |
| 1995-02-27 | $10.00 | $30.78 | 9,100 | — | — |
| 1995-02-24 | $10.00 | $30.78 | 16,900 | — | — |
| 1995-02-23 | $10.00 | $30.78 | 12,200 | — | — |
| 1995-02-22 | $9.88 | $30.40 | 3,500 | — | — |
| 1995-02-21 | $9.88 | $30.40 | 7,700 | — | — |
| 1995-02-17 | $10.00 | $30.78 | 26,600 | — | — |
| 1995-02-16 | $10.00 | $30.78 | 13,400 | — | — |
| 1995-02-15 | $10.13 | $31.17 | 5,500 | — | — |
| 1995-02-14 | $9.88 | $30.40 | 34,900 | — | — |
| 1995-02-13 | $10.38 | $31.94 | 15,900 | — | — |
| 1995-02-10 | $10.00 | $30.78 | 8,100 | — | — |
| 1995-02-09 | $10.00 | $30.78 | 11,100 | — | — |
| 1995-02-08 | $10.00 | $30.47 | 16,100 | — | — |
| 1995-02-07 | $9.88 | $30.09 | 18,300 | — | — |
| 1995-02-06 | $10.13 | $30.85 | 10,400 | — | — |
| 1995-02-03 | $10.13 | $30.85 | 11,100 | — | — |
| 1995-02-02 | $10.00 | $30.47 | 7,800 | — | — |
| 1995-02-01 | $9.75 | $29.71 | 5,800 | — | — |
| 1995-01-31 | $9.88 | $30.09 | 8,200 | — | — |
| 1995-01-30 | $9.88 | $30.09 | 2,000 | — | — |
| 1995-01-27 | $9.75 | $29.71 | 39,100 | — | — |
| 1995-01-26 | $10.00 | $30.47 | 6,800 | — | — |
| 1995-01-25 | $10.00 | $30.47 | 5,600 | — | — |
| 1995-01-24 | $10.00 | $30.47 | 2,100 | — | — |
| 1995-01-23 | $10.13 | $30.85 | 4,800 | — | — |
| 1995-01-20 | $10.00 | $30.47 | 28,000 | — | — |
| 1995-01-19 | $10.00 | $30.47 | 16,900 | — | — |
| 1995-01-18 | $10.13 | $30.85 | 27,700 | — | — |
| 1995-01-17 | $10.00 | $30.47 | 6,500 | — | — |
| 1995-01-16 | $10.00 | $30.47 | 11,100 | — | — |
| 1995-01-13 | $9.88 | $30.09 | 30,200 | — | — |
| 1995-01-12 | $10.13 | $30.85 | 7,300 | — | — |
| 1995-01-11 | $10.13 | $30.85 | 18,100 | — | — |
| 1995-01-10 | $10.13 | $30.85 | 20,300 | — | — |
| 1995-01-09 | $10.13 | $30.54 | 27,100 | — | — |
| 1995-01-06 | $10.25 | $30.92 | 31,700 | — | — |
| 1995-01-05 | $10.00 | $30.17 | 10,100 | — | — |
| 1995-01-04 | $9.75 | $29.41 | 25,500 | — | — |
| 1995-01-03 | $9.88 | $29.79 | 14,000 | — | — |