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
- 1992-01-31 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 | $9.69 | $9.69 | 155,000 | — | — |
| 1995-12-28 | $9.94 | $9.94 | 111,600 | — | — |
| 1995-12-27 | $9.94 | $9.94 | 106,600 | — | — |
| 1995-12-26 | $9.94 | $9.94 | 112,200 | — | — |
| 1995-12-22 | $9.94 | $9.94 | 56,600 | — | — |
| 1995-12-21 | $9.90 | $9.90 | 173,800 | — | — |
| 1995-12-20 | $9.81 | $9.81 | 106,600 | — | — |
| 1995-12-19 | $9.75 | $9.75 | 112,000 | — | — |
| 1995-12-18 | $9.75 | $9.75 | 94,800 | — | — |
| 1995-12-15 | $9.81 | $9.81 | 209,000 | — | — |
| 1995-12-14 | $10.13 | $10.12 | 58,800 | — | — |
| 1995-12-13 | $10.09 | $10.09 | 10,600 | — | — |
| 1995-12-12 | $10.06 | $10.06 | 93,000 | — | — |
| 1995-12-11 | $10.06 | $10.06 | 96,800 | — | — |
| 1995-12-08 | $10.06 | $10.06 | 47,200 | — | — |
| 1995-12-07 | $10.06 | $10.06 | 29,800 | — | — |
| 1995-12-06 | $10.00 | $10.00 | 47,800 | — | — |
| 1995-12-05 | $10.25 | $10.25 | 72,200 | — | — |
| 1995-12-04 | $10.06 | $10.06 | 134,000 | — | — |
| 1995-12-01 | $9.97 | $9.97 | 107,200 | — | — |
| 1995-11-30 | $10.06 | $10.06 | 140,800 | — | — |
| 1995-11-29 | $10.13 | $10.12 | 7,600 | — | — |
| 1995-11-28 | $10.13 | $10.12 | 96,600 | — | — |
| 1995-11-27 | $10.38 | $10.37 | 25,200 | — | — |
| 1995-11-24 | $10.25 | $10.25 | 64,000 | — | — |
| 1995-11-22 | $10.38 | $10.37 | 369,200 | — | — |
| 1995-11-21 | $9.75 | $9.75 | 274,200 | — | — |
| 1995-11-20 | $9.81 | $9.81 | 184,400 | — | — |
| 1995-11-17 | $9.81 | $9.81 | 18,600 | — | — |
| 1995-11-16 | $9.94 | $9.94 | 237,000 | — | — |
| 1995-11-15 | $10.13 | $10.12 | 152,600 | — | — |
| 1995-11-14 | $9.81 | $9.81 | 15,800 | — | — |
| 1995-11-13 | $9.94 | $9.94 | 6,800 | — | — |
| 1995-11-10 | $9.81 | $9.81 | 203,000 | — | — |
| 1995-11-09 | $10.13 | $10.12 | 42,800 | — | — |
| 1995-11-08 | $10.31 | $10.31 | 9,800 | — | — |
| 1995-11-07 | $10.19 | $10.19 | 30,200 | — | — |
| 1995-11-06 | $10.25 | $10.25 | 44,000 | — | — |
| 1995-11-03 | $10.44 | $10.44 | 212,400 | — | — |
| 1995-11-02 | $9.94 | $9.94 | 161,000 | — | — |
| 1995-11-01 | $9.88 | $9.87 | 88,400 | — | — |
| 1995-10-31 | $9.94 | $9.94 | 149,000 | — | — |
| 1995-10-30 | $9.88 | $9.87 | 114,800 | — | — |
| 1995-10-27 | $9.44 | $9.44 | 176,600 | — | — |
| 1995-10-26 | $9.50 | $9.50 | 441,800 | — | — |
| 1995-10-25 | $9.53 | $9.53 | 1,614,000 | — | — |
| 1995-10-24 | $9.50 | $9.50 | 241,800 | — | — |
| 1995-10-23 | $9.50 | $9.50 | 239,600 | — | — |
| 1995-10-20 | $9.88 | $9.87 | 133,000 | — | — |
| 1995-10-19 | $10.34 | $10.34 | 124,600 | — | — |
| 1995-10-18 | $10.47 | $10.47 | 62,800 | — | — |
| 1995-10-17 | $10.53 | $10.53 | 534,400 | — | — |
| 1995-10-16 | $10.75 | $10.75 | 375,400 | — | — |
| 1995-10-13 | $10.81 | $10.81 | 657,400 | — | — |
| 1995-10-12 | $10.81 | $10.81 | 433,600 | — | — |
| 1995-10-11 | $10.81 | $10.81 | 389,800 | — | — |
| 1995-10-10 | $10.75 | $10.75 | 55,000 | — | — |
| 1995-10-09 | $10.75 | $10.75 | 56,200 | — | — |
| 1995-10-06 | $10.88 | $10.87 | 74,600 | — | — |
| 1995-10-05 | $10.75 | $10.75 | 58,400 | — | — |
| 1995-10-04 | $10.75 | $10.75 | 49,200 | — | — |
| 1995-10-03 | $10.75 | $10.75 | 142,600 | — | — |
| 1995-10-02 | $10.94 | $10.94 | 14,400 | — | — |
| 1995-09-29 | $11.06 | $11.06 | 161,200 | — | — |
| 1995-09-28 | $11.00 | $11.00 | 68,400 | — | — |
| 1995-09-27 | $10.94 | $10.94 | 110,800 | — | — |
| 1995-09-26 | $11.13 | $11.13 | 181,600 | — | — |
| 1995-09-25 | $11.31 | $11.31 | 32,000 | — | — |
| 1995-09-22 | $11.34 | $11.34 | 60,400 | — | — |
| 1995-09-21 | $11.38 | $11.38 | 45,200 | — | — |
| 1995-09-20 | $11.38 | $11.38 | 71,600 | — | — |
| 1995-09-19 | $11.38 | $11.38 | 40,200 | — | — |
| 1995-09-18 | $11.25 | $11.25 | 9,800 | — | — |
| 1995-09-15 | $11.25 | $11.25 | 149,000 | — | — |
| 1995-09-14 | $11.31 | $11.31 | 152,800 | — | — |
| 1995-09-13 | $11.25 | $11.25 | 43,800 | — | — |
| 1995-09-12 | $11.44 | $11.44 | 859,200 | — | — |
| 1995-09-11 | $11.81 | $11.81 | 492,600 | — | — |
| 1995-09-08 | $11.94 | $11.94 | 159,800 | — | — |
| 1995-09-07 | $11.69 | $11.69 | 33,800 | — | — |
| 1995-09-06 | $11.75 | $11.75 | 209,400 | — | — |
| 1995-09-05 | $11.47 | $11.47 | 309,600 | — | — |
| 1995-09-01 | $11.25 | $11.25 | 20,000 | — | — |
| 1995-08-31 | $11.25 | $11.25 | 333,000 | — | — |
| 1995-08-30 | $11.19 | $11.19 | 18,200 | — | — |
| 1995-08-29 | $11.06 | $11.06 | 57,800 | — | — |
| 1995-08-28 | $11.03 | $11.03 | 818,000 | — | — |
| 1995-08-25 | $10.88 | $10.87 | 50,400 | — | — |
| 1995-08-24 | $10.81 | $10.81 | 211,800 | — | — |
| 1995-08-23 | $10.75 | $10.75 | 50,200 | — | — |
| 1995-08-22 | $10.69 | $10.69 | 29,800 | — | — |
| 1995-08-21 | $10.75 | $10.75 | 107,800 | — | — |
| 1995-08-18 | $10.63 | $10.63 | 477,200 | — | — |
| 1995-08-17 | $10.75 | $10.75 | 223,400 | — | — |
| 1995-08-16 | $10.63 | $10.63 | 28,000 | — | — |
| 1995-08-15 | $10.56 | $10.56 | 212,600 | — | — |
| 1995-08-14 | $10.56 | $10.56 | 14,600 | — | — |
| 1995-08-11 | $10.56 | $10.56 | 56,600 | — | — |
| 1995-08-10 | $10.53 | $10.53 | 258,000 | — | — |
| 1995-08-09 | $10.50 | $10.50 | 145,000 | — | — |
| 1995-08-08 | $10.63 | $10.63 | 8,800 | — | — |
| 1995-08-07 | $10.56 | $10.56 | 24,400 | — | — |
| 1995-08-04 | $10.56 | $10.56 | 31,200 | — | — |
| 1995-08-03 | $10.56 | $10.56 | 145,400 | — | — |
| 1995-08-02 | $10.50 | $10.50 | 118,400 | — | — |
| 1995-08-01 | $10.63 | $10.63 | 43,200 | — | — |
| 1995-07-31 | $10.69 | $10.69 | 67,000 | — | — |
| 1995-07-28 | $10.53 | $10.53 | 194,600 | — | — |
| 1995-07-27 | $10.44 | $10.44 | 74,400 | — | — |
| 1995-07-26 | $10.38 | $10.37 | 47,200 | — | — |
| 1995-07-25 | $10.38 | $10.37 | 531,800 | — | — |
| 1995-07-24 | $10.69 | $10.69 | 62,600 | — | — |
| 1995-07-21 | $10.75 | $10.75 | 260,400 | — | — |
| 1995-07-20 | $10.81 | $10.81 | 46,600 | — | — |
| 1995-07-19 | $10.88 | $10.87 | 211,400 | — | — |
| 1995-07-18 | $11.06 | $11.06 | 367,800 | — | — |
| 1995-07-17 | $11.00 | $11.00 | 325,200 | — | — |
| 1995-07-14 | $11.00 | $11.00 | 97,200 | — | — |
| 1995-07-13 | $11.13 | $11.13 | 395,200 | — | — |
| 1995-07-12 | $11.00 | $11.00 | 194,600 | — | — |
| 1995-07-11 | $11.06 | $11.06 | 51,200 | — | — |
| 1995-07-10 | $11.06 | $11.06 | 151,400 | — | — |
| 1995-07-07 | $11.00 | $11.00 | 602,800 | — | — |
| 1995-07-06 | $10.97 | $10.97 | 81,600 | — | — |
| 1995-07-05 | $11.00 | $11.00 | 94,000 | — | — |
| 1995-07-03 | $10.88 | $10.87 | 42,800 | — | — |
| 1995-06-30 | $10.94 | $10.94 | 126,000 | — | — |
| 1995-06-29 | $10.75 | $10.75 | 80,000 | — | — |
| 1995-06-28 | $10.56 | $10.56 | 367,200 | — | — |
| 1995-06-27 | $10.56 | $10.56 | 228,800 | — | — |
| 1995-06-26 | $10.63 | $10.63 | 240,400 | — | — |
| 1995-06-23 | $10.81 | $10.81 | 267,400 | — | — |
| 1995-06-22 | $10.81 | $10.81 | 89,400 | — | — |
| 1995-06-21 | $11.00 | $11.00 | 419,400 | — | — |
| 1995-06-20 | $11.19 | $11.19 | 1,619,000 | — | — |
| 1995-06-19 | $11.38 | $11.38 | 53,200 | — | — |
| 1995-06-16 | $11.38 | $11.38 | 2,264,400 | — | — |
| 1995-06-15 | $11.41 | $11.41 | 580,200 | — | — |
| 1995-06-14 | $11.38 | $11.38 | 849,400 | — | — |
| 1995-06-13 | $11.50 | $11.50 | 448,600 | — | — |
| 1995-06-12 | $11.28 | $11.28 | 571,800 | — | — |
| 1995-06-09 | $11.19 | $11.19 | 344,600 | — | — |
| 1995-06-08 | $11.25 | $11.25 | 690,000 | — | — |
| 1995-06-07 | $11.06 | $11.06 | 244,800 | — | — |
| 1995-06-06 | $10.94 | $10.94 | 188,600 | — | — |
| 1995-06-05 | $10.94 | $10.94 | 20,000 | — | — |
| 1995-06-02 | $10.91 | $10.91 | 202,000 | — | — |
| 1995-06-01 | $10.88 | $10.87 | 136,200 | — | — |
| 1995-05-31 | $10.88 | $10.87 | 98,200 | — | — |
| 1995-05-30 | $11.00 | $11.00 | 176,200 | — | — |
| 1995-05-26 | $10.81 | $10.81 | 121,400 | — | — |
| 1995-05-25 | $10.81 | $10.81 | 56,800 | — | — |
| 1995-05-24 | $10.81 | $10.81 | 121,800 | — | — |
| 1995-05-23 | $10.75 | $10.75 | 512,400 | — | — |
| 1995-05-22 | $10.69 | $10.69 | 996,200 | — | — |
| 1995-05-19 | $10.56 | $10.56 | 596,800 | — | — |
| 1995-05-18 | $10.44 | $10.44 | 627,600 | — | — |
| 1995-05-17 | $10.56 | $10.56 | 235,800 | — | — |
| 1995-05-16 | $10.31 | $10.31 | 132,000 | — | — |
| 1995-05-15 | $10.19 | $10.19 | 293,800 | — | — |
| 1995-05-12 | $10.00 | $10.00 | 824,000 | — | — |
| 1995-05-11 | $10.00 | $10.00 | 64,400 | — | — |
| 1995-05-10 | $9.88 | $9.87 | 42,200 | — | — |
| 1995-05-09 | $9.88 | $9.87 | 91,200 | — | — |
| 1995-05-08 | $10.00 | $10.00 | 70,600 | — | — |
| 1995-05-05 | $10.00 | $10.00 | 271,600 | — | — |
| 1995-05-04 | $9.88 | $9.87 | 412,800 | — | — |
| 1995-05-03 | $10.13 | $10.12 | 275,800 | — | — |
| 1995-05-02 | $10.06 | $10.06 | 396,800 | — | — |
| 1995-05-01 | $9.94 | $9.94 | 66,600 | — | — |
| 1995-04-28 | $10.00 | $10.00 | 269,200 | — | — |
| 1995-04-27 | $10.00 | $10.00 | 390,800 | — | — |
| 1995-04-26 | $10.25 | $10.25 | 176,800 | — | — |
| 1995-04-25 | $10.38 | $10.37 | 57,600 | — | — |
| 1995-04-24 | $10.31 | $10.31 | 284,200 | — | — |
| 1995-04-21 | $10.06 | $10.06 | 108,400 | — | — |
| 1995-04-20 | $10.13 | $10.12 | 373,400 | — | — |
| 1995-04-19 | $10.13 | $10.12 | 330,400 | — | — |
| 1995-04-18 | $10.09 | $10.09 | 188,600 | — | — |
| 1995-04-17 | $10.19 | $10.19 | 175,400 | — | — |
| 1995-04-13 | $10.19 | $10.19 | 886,800 | — | — |
| 1995-04-12 | $10.31 | $10.31 | 1,501,600 | — | — |
| 1995-04-11 | $9.50 | $9.50 | 392,000 | — | — |
| 1995-04-10 | $9.06 | $9.06 | 151,000 | — | — |
| 1995-04-07 | $9.19 | $9.19 | 30,400 | — | — |
| 1995-04-06 | $9.19 | $9.19 | 188,600 | — | — |
| 1995-04-05 | $9.19 | $9.19 | 111,800 | — | — |
| 1995-04-04 | $9.25 | $9.25 | 89,200 | — | — |
| 1995-04-03 | $9.13 | $9.12 | 72,000 | — | — |
| 1995-03-31 | $9.16 | $9.16 | 109,600 | — | — |
| 1995-03-30 | $9.00 | $9.00 | 33,400 | — | — |
| 1995-03-29 | $9.06 | $9.06 | 395,400 | — | — |
| 1995-03-28 | $9.31 | $9.31 | 116,200 | — | — |
| 1995-03-27 | $9.38 | $9.37 | 272,200 | — | — |
| 1995-03-24 | $9.31 | $9.31 | 70,400 | — | — |
| 1995-03-23 | $9.31 | $9.31 | 220,400 | — | — |
| 1995-03-22 | $9.25 | $9.25 | 26,000 | — | — |
| 1995-03-21 | $9.31 | $9.31 | 81,400 | — | — |
| 1995-03-20 | $9.38 | $9.37 | 138,800 | — | — |
| 1995-03-17 | $9.25 | $9.25 | 37,200 | — | — |
| 1995-03-16 | $9.19 | $9.19 | 83,200 | — | — |
| 1995-03-15 | $9.34 | $9.34 | 157,600 | — | — |
| 1995-03-14 | $9.50 | $9.50 | 149,200 | — | — |
| 1995-03-13 | $9.25 | $9.25 | 72,800 | — | — |
| 1995-03-10 | $9.06 | $9.06 | 21,200 | — | — |
| 1995-03-09 | $9.13 | $9.12 | 169,800 | — | — |
| 1995-03-08 | $9.00 | $9.00 | 182,200 | — | — |
| 1995-03-07 | $8.69 | $8.69 | 118,200 | — | — |
| 1995-03-06 | $8.56 | $8.56 | 141,200 | — | — |
| 1995-03-03 | $8.75 | $8.75 | 229,000 | — | — |
| 1995-03-02 | $8.81 | $8.81 | 222,200 | — | — |
| 1995-03-01 | $9.06 | $9.06 | 127,200 | — | — |
| 1995-02-28 | $9.25 | $9.25 | 253,400 | — | — |
| 1995-02-27 | $9.00 | $9.00 | 117,000 | — | — |
| 1995-02-24 | $9.31 | $9.31 | 105,600 | — | — |
| 1995-02-23 | $9.31 | $9.31 | 170,000 | — | — |
| 1995-02-22 | $9.25 | $9.25 | 11,400 | — | — |
| 1995-02-21 | $9.44 | $9.44 | 64,600 | — | — |
| 1995-02-17 | $9.50 | $9.50 | 15,000 | — | — |
| 1995-02-16 | $9.38 | $9.37 | 72,400 | — | — |
| 1995-02-15 | $9.56 | $9.56 | 55,200 | — | — |
| 1995-02-14 | $9.44 | $9.44 | 128,000 | — | — |
| 1995-02-13 | $9.69 | $9.69 | 145,400 | — | — |
| 1995-02-10 | $9.69 | $9.69 | 643,400 | — | — |
| 1995-02-09 | $9.38 | $9.37 | 54,800 | — | — |
| 1995-02-08 | $9.38 | $9.37 | 340,000 | — | — |
| 1995-02-07 | $9.25 | $9.25 | 517,200 | — | — |
| 1995-02-06 | $9.13 | $9.12 | 194,200 | — | — |
| 1995-02-03 | $8.75 | $8.75 | 74,800 | — | — |
| 1995-02-02 | $8.78 | $8.78 | 1,051,200 | — | — |
| 1995-02-01 | $8.66 | $8.66 | 354,600 | — | — |
| 1995-01-31 | $8.88 | $8.87 | 339,600 | — | — |
| 1995-01-30 | $8.88 | $8.87 | 269,000 | — | — |
| 1995-01-27 | $8.88 | $8.87 | 256,000 | — | — |
| 1995-01-26 | $8.88 | $8.87 | 677,200 | — | — |
| 1995-01-25 | $8.13 | $8.12 | 274,200 | — | — |
| 1995-01-24 | $8.19 | $8.19 | 65,400 | — | — |
| 1995-01-23 | $8.38 | $8.37 | 108,800 | — | — |
| 1995-01-20 | $8.50 | $8.50 | 307,400 | — | — |
| 1995-01-19 | $8.19 | $8.19 | 56,400 | — | — |
| 1995-01-18 | $8.00 | $8.00 | 21,200 | — | — |
| 1995-01-17 | $8.00 | $8.00 | 49,400 | — | — |
| 1995-01-16 | $8.00 | $8.00 | 153,800 | — | — |
| 1995-01-13 | $8.00 | $8.00 | 58,000 | — | — |
| 1995-01-12 | $8.13 | $8.12 | 198,800 | — | — |
| 1995-01-11 | $8.06 | $8.06 | 85,000 | — | — |
| 1995-01-10 | $8.25 | $8.25 | 124,800 | — | — |
| 1995-01-09 | $8.25 | $8.25 | 92,000 | — | — |
| 1995-01-06 | $7.97 | $7.97 | 96,800 | — | — |
| 1995-01-05 | $8.00 | $8.00 | 138,600 | — | — |
| 1995-01-04 | $7.94 | $7.94 | 31,000 | — | — |
| 1995-01-03 | $7.94 | $7.94 | 56,000 | — | — |