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
- 1992-02-24 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 | $10.75 | $10.75 | 45,400 | — | — |
| 1995-12-28 | $10.63 | $10.63 | 17,000 | — | — |
| 1995-12-27 | $10.75 | $10.75 | 24,900 | — | — |
| 1995-12-26 | $10.63 | $10.63 | 19,500 | — | — |
| 1995-12-22 | $10.88 | $10.88 | 39,400 | — | — |
| 1995-12-21 | $10.88 | $10.88 | 24,700 | — | — |
| 1995-12-20 | $10.63 | $10.63 | 31,400 | — | — |
| 1995-12-19 | $10.63 | $10.63 | 95,600 | — | — |
| 1995-12-18 | $10.25 | $10.25 | 23,100 | — | — |
| 1995-12-15 | $10.25 | $10.25 | 34,100 | — | — |
| 1995-12-14 | $10.25 | $10.25 | 39,800 | — | — |
| 1995-12-13 | $10.63 | $10.63 | 26,000 | — | — |
| 1995-12-12 | $10.88 | $10.88 | 23,000 | — | — |
| 1995-12-11 | $11.13 | $11.13 | 28,000 | — | — |
| 1995-12-08 | $11.00 | $11.00 | 20,700 | — | — |
| 1995-12-07 | $11.00 | $11.00 | 50,800 | — | — |
| 1995-12-06 | $11.00 | $11.00 | 58,200 | — | — |
| 1995-12-05 | $11.38 | $11.38 | 48,200 | — | — |
| 1995-12-04 | $11.63 | $11.63 | 57,300 | — | — |
| 1995-12-01 | $11.63 | $11.63 | 102,600 | — | — |
| 1995-11-30 | $11.63 | $11.63 | 269,800 | — | — |
| 1995-11-29 | $10.75 | $10.75 | 98,800 | — | — |
| 1995-11-28 | $10.25 | $10.25 | 31,200 | — | — |
| 1995-11-27 | $10.06 | $10.06 | 31,400 | — | — |
| 1995-11-24 | $10.13 | $10.13 | 6,000 | — | — |
| 1995-11-22 | $10.13 | $10.13 | 101,200 | — | — |
| 1995-11-21 | $10.00 | $10.00 | 56,900 | — | — |
| 1995-11-20 | $10.13 | $10.13 | 49,700 | — | — |
| 1995-11-17 | $10.38 | $10.38 | 88,400 | — | — |
| 1995-11-16 | $10.25 | $10.25 | 69,000 | — | — |
| 1995-11-15 | $10.38 | $10.38 | 28,200 | — | — |
| 1995-11-14 | $10.38 | $10.38 | 106,600 | — | — |
| 1995-11-13 | $11.00 | $11.00 | 81,900 | — | — |
| 1995-11-10 | $11.00 | $11.00 | 57,900 | — | — |
| 1995-11-09 | $10.50 | $10.50 | 104,700 | — | — |
| 1995-11-08 | $11.00 | $11.00 | 69,300 | — | — |
| 1995-11-07 | $10.56 | $10.56 | 44,300 | — | — |
| 1995-11-06 | $10.81 | $10.81 | 58,600 | — | — |
| 1995-11-03 | $11.00 | $11.00 | 31,700 | — | — |
| 1995-11-02 | $10.75 | $10.75 | 12,800 | — | — |
| 1995-11-01 | $10.88 | $10.88 | 34,100 | — | — |
| 1995-10-31 | $10.63 | $10.63 | 27,200 | — | — |
| 1995-10-30 | $11.13 | $11.13 | 122,100 | — | — |
| 1995-10-27 | $10.38 | $10.38 | 19,900 | — | — |
| 1995-10-26 | $10.50 | $10.50 | 199,200 | — | — |
| 1995-10-25 | $10.50 | $10.50 | 169,200 | — | — |
| 1995-10-24 | $11.00 | $11.00 | 75,900 | — | — |
| 1995-10-23 | $11.25 | $11.25 | 25,000 | — | — |
| 1995-10-20 | $11.38 | $11.38 | 110,300 | — | — |
| 1995-10-19 | $11.75 | $11.75 | 54,000 | — | — |
| 1995-10-18 | $11.63 | $11.63 | 78,300 | — | — |
| 1995-10-17 | $11.75 | $11.75 | 148,100 | — | — |
| 1995-10-16 | $12.38 | $12.38 | 166,300 | — | — |
| 1995-10-13 | $11.88 | $11.88 | 176,100 | — | — |
| 1995-10-12 | $11.13 | $11.13 | 62,700 | — | — |
| 1995-10-11 | $10.88 | $10.88 | 23,100 | — | — |
| 1995-10-10 | $10.88 | $10.88 | 47,100 | — | — |
| 1995-10-09 | $11.00 | $11.00 | 81,100 | — | — |
| 1995-10-06 | $11.38 | $11.38 | 21,900 | — | — |
| 1995-10-05 | $11.38 | $11.38 | 72,200 | — | — |
| 1995-10-04 | $11.75 | $11.75 | 20,200 | — | — |
| 1995-10-03 | $11.75 | $11.75 | 52,800 | — | — |
| 1995-10-02 | $11.75 | $11.75 | 101,100 | — | — |
| 1995-09-29 | $12.00 | $12.00 | 140,900 | — | — |
| 1995-09-28 | $11.38 | $11.38 | 31,900 | — | — |
| 1995-09-27 | $11.38 | $11.38 | 152,500 | — | — |
| 1995-09-26 | $12.13 | $12.13 | 114,000 | — | — |
| 1995-09-25 | $12.31 | $12.31 | 242,000 | — | — |
| 1995-09-22 | $11.88 | $11.88 | 586,000 | — | — |
| 1995-09-21 | $11.13 | $11.13 | 68,700 | — | — |
| 1995-09-20 | $11.00 | $11.00 | 52,800 | — | — |
| 1995-09-19 | $11.38 | $11.38 | 51,600 | — | — |
| 1995-09-18 | $11.13 | $11.13 | 90,200 | — | — |
| 1995-09-15 | $11.63 | $11.63 | 364,100 | — | — |
| 1995-09-14 | $11.63 | $11.63 | 227,000 | — | — |
| 1995-09-13 | $10.50 | $10.50 | 56,200 | — | — |
| 1995-09-12 | $10.38 | $10.38 | 56,100 | — | — |
| 1995-09-11 | $10.50 | $10.50 | 23,700 | — | — |
| 1995-09-08 | $10.25 | $10.25 | 28,600 | — | — |
| 1995-09-07 | $10.13 | $10.13 | 15,200 | — | — |
| 1995-09-06 | $10.38 | $10.38 | 37,100 | — | — |
| 1995-09-05 | $10.38 | $10.38 | 15,600 | — | — |
| 1995-09-01 | $10.63 | $10.63 | 46,000 | — | — |
| 1995-08-31 | $10.50 | $10.50 | 69,200 | — | — |
| 1995-08-30 | $10.25 | $10.25 | 30,300 | — | — |
| 1995-08-29 | $9.88 | $9.88 | 109,200 | — | — |
| 1995-08-28 | $10.38 | $10.38 | 56,900 | — | — |
| 1995-08-25 | $10.50 | $10.50 | 20,100 | — | — |
| 1995-08-24 | $10.50 | $10.50 | 87,200 | — | — |
| 1995-08-23 | $10.50 | $10.50 | 35,100 | — | — |
| 1995-08-22 | $10.50 | $10.50 | 70,400 | — | — |
| 1995-08-21 | $10.75 | $10.75 | 24,700 | — | — |
| 1995-08-18 | $10.63 | $10.63 | 53,200 | — | — |
| 1995-08-17 | $10.75 | $10.75 | 33,300 | — | — |
| 1995-08-16 | $10.75 | $10.75 | 45,300 | — | — |
| 1995-08-15 | $10.88 | $10.88 | 79,500 | — | — |
| 1995-08-14 | $11.13 | $11.13 | 136,300 | — | — |
| 1995-08-11 | $11.88 | $11.88 | 159,700 | — | — |
| 1995-08-10 | $11.69 | $11.69 | 279,800 | — | — |
| 1995-08-09 | $11.13 | $11.13 | 168,800 | — | — |
| 1995-08-08 | $10.63 | $10.63 | 108,500 | — | — |
| 1995-08-07 | $10.50 | $10.50 | 234,900 | — | — |
| 1995-08-04 | $10.00 | $10.00 | 21,600 | — | — |
| 1995-08-03 | $9.63 | $9.63 | 42,700 | — | — |
| 1995-08-02 | $10.13 | $10.13 | 43,800 | — | — |
| 1995-08-01 | $10.00 | $10.00 | 52,200 | — | — |
| 1995-07-31 | $10.13 | $10.13 | 49,600 | — | — |
| 1995-07-28 | $9.88 | $9.88 | 151,600 | — | — |
| 1995-07-27 | $10.13 | $10.13 | 172,900 | — | — |
| 1995-07-26 | $10.13 | $10.13 | 418,300 | — | — |
| 1995-07-25 | $9.88 | $9.88 | 482,200 | — | — |
| 1995-07-24 | $10.63 | $10.63 | 290,600 | — | — |
| 1995-07-21 | $10.38 | $10.38 | 187,900 | — | — |
| 1995-07-20 | $9.63 | $9.63 | 284,700 | — | — |
| 1995-07-19 | $8.50 | $8.50 | 397,900 | — | — |
| 1995-07-18 | $8.50 | $8.50 | 52,700 | — | — |
| 1995-07-17 | $8.38 | $8.38 | 105,200 | — | — |
| 1995-07-14 | $8.50 | $8.50 | 180,300 | — | — |
| 1995-07-13 | $8.25 | $8.25 | 114,700 | — | — |
| 1995-07-12 | $8.50 | $8.50 | 40,100 | — | — |
| 1995-07-11 | $8.25 | $8.25 | 70,500 | — | — |
| 1995-07-10 | $8.25 | $8.25 | 56,400 | — | — |
| 1995-07-07 | $8.50 | $8.50 | 121,100 | — | — |
| 1995-07-06 | $8.50 | $8.50 | 61,100 | — | — |
| 1995-07-05 | $8.50 | $8.50 | 191,300 | — | — |
| 1995-07-03 | $8.38 | $8.38 | 42,600 | — | — |
| 1995-06-30 | $8.38 | $8.38 | 66,500 | — | — |
| 1995-06-29 | $8.38 | $8.38 | 63,700 | — | — |
| 1995-06-28 | $8.38 | $8.38 | 193,900 | — | — |
| 1995-06-27 | $8.50 | $8.50 | 196,000 | — | — |
| 1995-06-26 | $8.50 | $8.50 | 200,400 | — | — |
| 1995-06-23 | $8.63 | $8.63 | 58,600 | — | — |
| 1995-06-22 | $8.88 | $8.88 | 167,200 | — | — |
| 1995-06-21 | $8.56 | $8.56 | 106,800 | — | — |
| 1995-06-20 | $8.50 | $8.50 | 158,400 | — | — |
| 1995-06-19 | $8.63 | $8.63 | 1,172,000 | — | — |
| 1995-06-16 | $9.88 | $9.88 | 31,000 | — | — |
| 1995-06-15 | $9.63 | $9.63 | 67,500 | — | — |
| 1995-06-14 | $9.75 | $9.75 | 40,800 | — | — |
| 1995-06-13 | $10.13 | $10.13 | 55,200 | — | — |
| 1995-06-12 | $10.00 | $10.00 | 7,400 | — | — |
| 1995-06-09 | $9.69 | $9.69 | 13,400 | — | — |
| 1995-06-08 | $9.75 | $9.75 | 97,600 | — | — |
| 1995-06-07 | $9.88 | $9.88 | 58,200 | — | — |
| 1995-06-06 | $9.50 | $9.50 | 12,600 | — | — |
| 1995-06-05 | $9.63 | $9.63 | 13,200 | — | — |
| 1995-06-02 | $9.38 | $9.38 | 111,200 | — | — |
| 1995-06-01 | $9.44 | $9.44 | 44,200 | — | — |
| 1995-05-31 | $9.75 | $9.75 | 35,800 | — | — |
| 1995-05-30 | $9.75 | $9.75 | 26,600 | — | — |
| 1995-05-26 | $9.50 | $9.50 | 66,700 | — | — |
| 1995-05-25 | $9.63 | $9.63 | 181,300 | — | — |
| 1995-05-24 | $9.75 | $9.75 | 24,000 | — | — |
| 1995-05-23 | $9.75 | $9.75 | 72,700 | — | — |
| 1995-05-22 | $10.00 | $10.00 | 41,700 | — | — |
| 1995-05-19 | $10.13 | $10.13 | 61,200 | — | — |
| 1995-05-18 | $10.13 | $10.13 | 76,800 | — | — |
| 1995-05-17 | $10.50 | $10.50 | 63,800 | — | — |
| 1995-05-16 | $10.13 | $10.13 | 83,000 | — | — |
| 1995-05-15 | $9.63 | $9.63 | 54,100 | — | — |
| 1995-05-12 | $10.13 | $10.13 | 9,100 | — | — |
| 1995-05-11 | $10.00 | $10.00 | 23,600 | — | — |
| 1995-05-10 | $10.00 | $10.00 | 22,800 | — | — |
| 1995-05-09 | $10.25 | $10.25 | 24,200 | — | — |
| 1995-05-08 | $10.13 | $10.13 | 40,100 | — | — |
| 1995-05-05 | $9.88 | $9.88 | 53,400 | — | — |
| 1995-05-04 | $9.69 | $9.69 | 72,600 | — | — |
| 1995-05-03 | $10.00 | $10.00 | 295,900 | — | — |
| 1995-05-02 | $11.13 | $11.13 | 75,700 | — | — |
| 1995-05-01 | $11.00 | $11.00 | 143,200 | — | — |
| 1995-04-28 | $10.38 | $10.38 | 57,700 | — | — |
| 1995-04-27 | $10.00 | $10.00 | 61,400 | — | — |
| 1995-04-26 | $10.19 | $10.19 | 62,700 | — | — |
| 1995-04-25 | $10.25 | $10.25 | 37,100 | — | — |
| 1995-04-24 | $9.75 | $9.75 | 51,200 | — | — |
| 1995-04-21 | $9.75 | $9.75 | 49,300 | — | — |
| 1995-04-20 | $9.75 | $9.75 | 25,100 | — | — |
| 1995-04-19 | $10.13 | $10.13 | 16,100 | — | — |
| 1995-04-18 | $10.00 | $10.00 | 27,600 | — | — |
| 1995-04-17 | $10.25 | $10.25 | 66,300 | — | — |
| 1995-04-13 | $10.25 | $10.25 | 130,300 | — | — |
| 1995-04-12 | $10.50 | $10.50 | 28,600 | — | — |
| 1995-04-11 | $10.75 | $10.75 | 34,100 | — | — |
| 1995-04-10 | $11.00 | $11.00 | 44,900 | — | — |
| 1995-04-07 | $11.00 | $11.00 | 63,200 | — | — |
| 1995-04-06 | $11.13 | $11.13 | 130,900 | — | — |
| 1995-04-05 | $10.63 | $10.63 | 184,900 | — | — |
| 1995-04-04 | $10.56 | $10.56 | 124,600 | — | — |
| 1995-04-03 | $11.00 | $11.00 | 274,700 | — | — |
| 1995-03-31 | $9.63 | $9.63 | 53,000 | — | — |
| 1995-03-30 | $9.50 | $9.50 | 59,200 | — | — |
| 1995-03-29 | $9.50 | $9.50 | 143,500 | — | — |
| 1995-03-28 | $10.00 | $10.00 | 176,300 | — | — |
| 1995-03-27 | $9.25 | $9.25 | 138,900 | — | — |
| 1995-03-24 | $9.50 | $9.50 | 504,200 | — | — |
| 1995-03-23 | $10.00 | $10.00 | 64,400 | — | — |
| 1995-03-22 | $10.06 | $10.06 | 74,900 | — | — |
| 1995-03-21 | $9.75 | $9.75 | 156,000 | — | — |
| 1995-03-20 | $10.38 | $10.38 | 271,200 | — | — |
| 1995-03-17 | $10.75 | $10.75 | 530,200 | — | — |
| 1995-03-16 | $10.00 | $10.00 | 950,700 | — | — |
| 1995-03-15 | $12.13 | $12.13 | 94,900 | — | — |
| 1995-03-14 | $12.00 | $12.00 | 284,200 | — | — |
| 1995-03-13 | $12.38 | $12.38 | 480,200 | — | — |
| 1995-03-10 | $12.13 | $12.13 | 276,800 | — | — |
| 1995-03-09 | $11.38 | $11.38 | 55,000 | — | — |
| 1995-03-08 | $11.38 | $11.38 | 70,900 | — | — |
| 1995-03-07 | $11.00 | $11.00 | 137,600 | — | — |
| 1995-03-06 | $11.13 | $11.13 | 104,700 | — | — |
| 1995-03-03 | $11.13 | $11.13 | 175,300 | — | — |
| 1995-03-02 | $11.13 | $11.13 | 507,700 | — | — |
| 1995-03-01 | $11.63 | $11.63 | 919,100 | — | — |
| 1995-02-28 | $10.25 | $10.25 | 366,900 | — | — |
| 1995-02-27 | $9.63 | $9.63 | 109,600 | — | — |
| 1995-02-24 | $9.75 | $9.75 | 46,700 | — | — |
| 1995-02-23 | $9.75 | $9.75 | 123,900 | — | — |
| 1995-02-22 | $9.38 | $9.38 | 55,400 | — | — |
| 1995-02-21 | $9.50 | $9.50 | 73,400 | — | — |
| 1995-02-17 | $9.50 | $9.50 | 208,000 | — | — |
| 1995-02-16 | $9.38 | $9.38 | 126,300 | — | — |
| 1995-02-15 | $9.38 | $9.38 | 168,200 | — | — |
| 1995-02-14 | $8.75 | $8.75 | 45,900 | — | — |
| 1995-02-13 | $8.63 | $8.63 | 65,800 | — | — |
| 1995-02-10 | $8.75 | $8.75 | 40,100 | — | — |
| 1995-02-09 | $8.50 | $8.50 | 66,700 | — | — |
| 1995-02-08 | $8.75 | $8.75 | 239,900 | — | — |
| 1995-02-07 | $8.25 | $8.25 | 78,300 | — | — |
| 1995-02-06 | $8.00 | $8.00 | 109,000 | — | — |
| 1995-02-03 | $8.25 | $8.25 | 405,400 | — | — |
| 1995-02-02 | $8.25 | $8.25 | 113,500 | — | — |
| 1995-02-01 | $8.63 | $8.63 | 50,700 | — | — |
| 1995-01-31 | $8.88 | $8.88 | 81,800 | — | — |
| 1995-01-30 | $9.00 | $9.00 | 97,800 | — | — |
| 1995-01-27 | $9.00 | $9.00 | 27,200 | — | — |
| 1995-01-26 | $9.00 | $9.00 | 33,100 | — | — |
| 1995-01-25 | $9.25 | $9.25 | 127,500 | — | — |
| 1995-01-24 | $9.00 | $9.00 | 94,600 | — | — |
| 1995-01-23 | $9.13 | $9.13 | 93,200 | — | — |
| 1995-01-20 | $9.13 | $9.13 | 65,600 | — | — |
| 1995-01-19 | $9.06 | $9.06 | 102,500 | — | — |
| 1995-01-18 | $9.63 | $9.63 | 92,500 | — | — |
| 1995-01-17 | $9.44 | $9.44 | 266,400 | — | — |
| 1995-01-16 | $9.38 | $9.38 | 166,000 | — | — |
| 1995-01-13 | $9.13 | $9.13 | 33,300 | — | — |
| 1995-01-12 | $9.00 | $9.00 | 90,600 | — | — |
| 1995-01-11 | $9.50 | $9.50 | 34,200 | — | — |
| 1995-01-10 | $9.38 | $9.38 | 132,500 | — | — |
| 1995-01-09 | $10.00 | $10.00 | 104,200 | — | — |
| 1995-01-06 | $9.75 | $9.75 | 221,600 | — | — |
| 1995-01-05 | $9.25 | $9.25 | 180,600 | — | — |
| 1995-01-04 | $8.75 | $8.75 | 82,800 | — | — |
| 1995-01-03 | $8.75 | $8.75 | 47,200 | — | — |