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
- 1975-06-12 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 | $11.06 | $13.51 | 108,600 | — | — |
| 1995-12-28 | $11.25 | $13.74 | 131,200 | — | — |
| 1995-12-27 | $11.44 | $13.97 | 289,400 | — | — |
| 1995-12-26 | $11.28 | $13.78 | 64,000 | — | — |
| 1995-12-22 | $11.13 | $13.59 | 347,600 | — | — |
| 1995-12-21 | $10.88 | $13.28 | 182,600 | — | — |
| 1995-12-20 | $10.63 | $12.98 | 205,600 | — | — |
| 1995-12-19 | $10.44 | $12.75 | 301,400 | — | — |
| 1995-12-18 | $10.44 | $12.75 | 122,000 | — | — |
| 1995-12-15 | $10.75 | $13.13 | 723,600 | — | — |
| 1995-12-14 | $10.63 | $12.98 | 531,800 | — | — |
| 1995-12-13 | $10.34 | $12.63 | 234,600 | — | — |
| 1995-12-12 | $10.31 | $12.60 | 236,200 | — | — |
| 1995-12-11 | $10.31 | $12.60 | 166,800 | — | — |
| 1995-12-08 | $10.44 | $12.75 | 224,200 | — | — |
| 1995-12-07 | $10.13 | $12.37 | 266,400 | — | — |
| 1995-12-06 | $10.56 | $12.90 | 93,200 | — | — |
| 1995-12-05 | $10.53 | $12.86 | 479,800 | — | — |
| 1995-12-04 | $10.38 | $12.67 | 399,200 | — | — |
| 1995-12-01 | $10.13 | $12.37 | 192,400 | — | — |
| 1995-11-30 | $10.13 | $12.37 | 155,800 | — | — |
| 1995-11-29 | $10.44 | $12.75 | 154,400 | — | — |
| 1995-11-28 | $10.41 | $12.71 | 270,400 | — | — |
| 1995-11-27 | $10.06 | $12.21 | 322,200 | — | — |
| 1995-11-24 | $10.16 | $12.33 | 90,600 | — | — |
| 1995-11-22 | $10.06 | $12.21 | 735,800 | — | — |
| 1995-11-21 | $9.81 | $11.91 | 172,800 | — | — |
| 1995-11-20 | $9.56 | $11.61 | 106,600 | — | — |
| 1995-11-17 | $9.69 | $11.76 | 180,600 | — | — |
| 1995-11-16 | $9.56 | $11.61 | 299,200 | — | — |
| 1995-11-15 | $9.44 | $11.46 | 161,600 | — | — |
| 1995-11-14 | $9.41 | $11.42 | 483,400 | — | — |
| 1995-11-13 | $9.19 | $11.15 | 148,600 | — | — |
| 1995-11-10 | $9.13 | $11.08 | 59,200 | — | — |
| 1995-11-09 | $9.13 | $11.08 | 323,800 | — | — |
| 1995-11-08 | $9.25 | $11.23 | 59,800 | — | — |
| 1995-11-07 | $9.13 | $11.08 | 180,000 | — | — |
| 1995-11-06 | $9.06 | $11.00 | 50,400 | — | — |
| 1995-11-03 | $8.94 | $10.85 | 19,600 | — | — |
| 1995-11-02 | $9.03 | $10.96 | 43,200 | — | — |
| 1995-11-01 | $9.00 | $10.92 | 129,000 | — | — |
| 1995-10-31 | $8.94 | $10.85 | 155,000 | — | — |
| 1995-10-30 | $9.00 | $10.92 | 240,000 | — | — |
| 1995-10-27 | $9.00 | $10.92 | 63,200 | — | — |
| 1995-10-26 | $9.19 | $11.15 | 91,000 | — | — |
| 1995-10-25 | $9.13 | $11.08 | 150,200 | — | — |
| 1995-10-24 | $9.13 | $11.08 | 32,400 | — | — |
| 1995-10-23 | $9.13 | $11.08 | 59,400 | — | — |
| 1995-10-20 | $9.19 | $11.15 | 340,000 | — | — |
| 1995-10-19 | $8.94 | $10.85 | 101,000 | — | — |
| 1995-10-18 | $9.06 | $11.00 | 74,000 | — | — |
| 1995-10-17 | $9.13 | $11.08 | 140,200 | — | — |
| 1995-10-16 | $9.06 | $11.00 | 33,200 | — | — |
| 1995-10-13 | $9.00 | $10.92 | 93,800 | — | — |
| 1995-10-12 | $9.00 | $10.92 | 42,000 | — | — |
| 1995-10-11 | $8.81 | $10.70 | 86,200 | — | — |
| 1995-10-10 | $8.81 | $10.70 | 167,200 | — | — |
| 1995-10-09 | $8.75 | $10.62 | 48,200 | — | — |
| 1995-10-06 | $8.56 | $10.39 | 46,000 | — | — |
| 1995-10-05 | $8.75 | $10.62 | 68,400 | — | — |
| 1995-10-04 | $8.56 | $10.39 | 147,200 | — | — |
| 1995-10-03 | $8.69 | $10.55 | 109,600 | — | — |
| 1995-10-02 | $9.00 | $10.92 | 35,400 | — | — |
| 1995-09-29 | $9.06 | $11.00 | 51,800 | — | — |
| 1995-09-28 | $8.94 | $10.85 | 256,200 | — | — |
| 1995-09-27 | $8.69 | $10.55 | 92,400 | — | — |
| 1995-09-26 | $8.97 | $10.89 | 28,600 | — | — |
| 1995-09-25 | $9.03 | $10.96 | 201,600 | — | — |
| 1995-09-22 | $8.81 | $10.70 | 319,400 | — | — |
| 1995-09-21 | $8.94 | $10.85 | 169,600 | — | — |
| 1995-09-20 | $9.13 | $11.08 | 90,200 | — | — |
| 1995-09-19 | $8.97 | $10.89 | 122,400 | — | — |
| 1995-09-18 | $9.06 | $11.00 | 219,000 | — | — |
| 1995-09-15 | $8.94 | $10.85 | 371,400 | — | — |
| 1995-09-14 | $9.03 | $10.96 | 328,600 | — | — |
| 1995-09-13 | $8.94 | $10.85 | 257,600 | — | — |
| 1995-09-12 | $8.81 | $10.70 | 55,000 | — | — |
| 1995-09-11 | $8.63 | $10.47 | 186,800 | — | — |
| 1995-09-08 | $8.75 | $10.62 | 123,800 | — | — |
| 1995-09-07 | $8.56 | $10.39 | 235,200 | — | — |
| 1995-09-06 | $8.53 | $10.36 | 228,400 | — | — |
| 1995-09-05 | $8.44 | $10.24 | 45,200 | — | — |
| 1995-09-01 | $8.56 | $10.39 | 57,600 | — | — |
| 1995-08-31 | $8.50 | $10.32 | 116,800 | — | — |
| 1995-08-30 | $8.50 | $10.32 | 33,400 | — | — |
| 1995-08-29 | $8.41 | $10.20 | 78,800 | — | — |
| 1995-08-28 | $8.44 | $10.17 | 59,600 | — | — |
| 1995-08-25 | $8.44 | $10.17 | 100,200 | — | — |
| 1995-08-24 | $8.41 | $10.13 | 66,000 | — | — |
| 1995-08-23 | $8.44 | $10.17 | 132,400 | — | — |
| 1995-08-22 | $8.50 | $10.24 | 177,000 | — | — |
| 1995-08-21 | $8.56 | $10.32 | 244,000 | — | — |
| 1995-08-18 | $8.63 | $10.39 | 79,600 | — | — |
| 1995-08-17 | $8.59 | $10.35 | 62,200 | — | — |
| 1995-08-16 | $8.44 | $10.17 | 72,000 | — | — |
| 1995-08-15 | $8.50 | $10.24 | 42,400 | — | — |
| 1995-08-14 | $8.50 | $10.24 | 124,000 | — | — |
| 1995-08-11 | $8.50 | $10.24 | 93,000 | — | — |
| 1995-08-10 | $8.75 | $10.54 | 95,400 | — | — |
| 1995-08-09 | $8.88 | $10.69 | 62,600 | — | — |
| 1995-08-08 | $8.88 | $10.69 | 218,000 | — | — |
| 1995-08-07 | $8.81 | $10.62 | 149,000 | — | — |
| 1995-08-04 | $8.75 | $10.54 | 131,000 | — | — |
| 1995-08-03 | $8.75 | $10.54 | 145,000 | — | — |
| 1995-08-02 | $8.69 | $10.47 | 129,800 | — | — |
| 1995-08-01 | $8.63 | $10.39 | 59,400 | — | — |
| 1995-07-31 | $8.63 | $10.39 | 2,448,200 | — | — |
| 1995-07-28 | $8.56 | $10.32 | 46,800 | — | — |
| 1995-07-27 | $8.56 | $10.32 | 227,800 | — | — |
| 1995-07-26 | $8.63 | $10.39 | 244,200 | — | — |
| 1995-07-25 | $8.31 | $10.02 | 335,400 | — | — |
| 1995-07-24 | $8.63 | $10.39 | 84,400 | — | — |
| 1995-07-21 | $8.88 | $10.69 | 94,000 | — | — |
| 1995-07-20 | $8.66 | $10.43 | 502,000 | — | — |
| 1995-07-19 | $8.63 | $10.39 | 329,400 | — | — |
| 1995-07-18 | $8.50 | $10.24 | 150,600 | — | — |
| 1995-07-17 | $8.63 | $10.39 | 110,800 | — | — |
| 1995-07-14 | $8.56 | $10.32 | 97,200 | — | — |
| 1995-07-13 | $8.56 | $10.32 | 158,000 | — | — |
| 1995-07-12 | $8.56 | $10.32 | 259,600 | — | — |
| 1995-07-11 | $8.50 | $10.24 | 178,800 | — | — |
| 1995-07-10 | $8.31 | $10.02 | 153,800 | — | — |
| 1995-07-07 | $8.25 | $9.94 | 110,600 | — | — |
| 1995-07-06 | $8.38 | $10.09 | 515,600 | — | — |
| 1995-07-05 | $8.13 | $9.79 | 135,200 | — | — |
| 1995-07-03 | $8.19 | $9.86 | 77,000 | — | — |
| 1995-06-30 | $8.19 | $9.86 | 720,000 | — | — |
| 1995-06-29 | $7.81 | $9.41 | 536,400 | — | — |
| 1995-06-28 | $8.56 | $10.32 | 145,800 | — | — |
| 1995-06-27 | $8.63 | $10.39 | 220,600 | — | — |
| 1995-06-26 | $8.69 | $10.47 | 215,800 | — | — |
| 1995-06-23 | $8.63 | $10.39 | 308,400 | — | — |
| 1995-06-22 | $8.75 | $10.54 | 245,400 | — | — |
| 1995-06-21 | $8.81 | $10.62 | 91,800 | — | — |
| 1995-06-20 | $8.97 | $10.81 | 104,800 | — | — |
| 1995-06-19 | $8.81 | $10.62 | 94,800 | — | — |
| 1995-06-16 | $9.00 | $10.84 | 125,200 | — | — |
| 1995-06-15 | $8.81 | $10.62 | 178,400 | — | — |
| 1995-06-14 | $9.00 | $10.84 | 59,600 | — | — |
| 1995-06-13 | $9.06 | $10.92 | 164,200 | — | — |
| 1995-06-12 | $9.00 | $10.84 | 199,200 | — | — |
| 1995-06-09 | $8.81 | $10.62 | 123,200 | — | — |
| 1995-06-08 | $8.69 | $10.47 | 101,600 | — | — |
| 1995-06-07 | $9.00 | $10.84 | 50,400 | — | — |
| 1995-06-06 | $8.94 | $10.77 | 158,800 | — | — |
| 1995-06-05 | $8.88 | $10.69 | 112,200 | — | — |
| 1995-06-02 | $8.50 | $10.24 | 146,200 | — | — |
| 1995-06-01 | $8.50 | $10.24 | 77,600 | — | — |
| 1995-05-31 | $8.63 | $10.39 | 137,200 | — | — |
| 1995-05-30 | $8.50 | $10.24 | 203,200 | — | — |
| 1995-05-26 | $8.44 | $10.17 | 61,600 | — | — |
| 1995-05-25 | $8.38 | $10.09 | 193,200 | — | — |
| 1995-05-24 | $8.44 | $10.17 | 141,400 | — | — |
| 1995-05-23 | $8.50 | $10.17 | 79,600 | — | — |
| 1995-05-22 | $8.38 | $10.02 | 219,200 | — | — |
| 1995-05-19 | $8.31 | $9.94 | 139,200 | — | — |
| 1995-05-18 | $8.56 | $10.24 | 96,200 | — | — |
| 1995-05-17 | $8.47 | $10.13 | 91,800 | — | — |
| 1995-05-16 | $8.44 | $10.09 | 135,000 | — | — |
| 1995-05-15 | $8.38 | $10.02 | 71,200 | — | — |
| 1995-05-12 | $8.31 | $9.94 | 61,800 | — | — |
| 1995-05-11 | $8.19 | $9.79 | 267,800 | — | — |
| 1995-05-10 | $8.38 | $10.02 | 132,000 | — | — |
| 1995-05-09 | $8.25 | $9.87 | 128,600 | — | — |
| 1995-05-08 | $8.31 | $9.94 | 132,200 | — | — |
| 1995-05-05 | $8.25 | $9.87 | 73,400 | — | — |
| 1995-05-04 | $8.34 | $9.98 | 98,800 | — | — |
| 1995-05-03 | $8.31 | $9.94 | 83,600 | — | — |
| 1995-05-02 | $8.16 | $9.76 | 50,400 | — | — |
| 1995-05-01 | $8.19 | $9.79 | 171,600 | — | — |
| 1995-04-28 | $8.19 | $9.79 | 250,800 | — | — |
| 1995-04-27 | $8.06 | $9.64 | 119,400 | — | — |
| 1995-04-26 | $8.13 | $9.72 | 95,000 | — | — |
| 1995-04-25 | $8.38 | $10.02 | 215,200 | — | — |
| 1995-04-24 | $8.25 | $9.87 | 126,000 | — | — |
| 1995-04-21 | $8.25 | $9.87 | 202,400 | — | — |
| 1995-04-20 | $8.19 | $9.79 | 195,200 | — | — |
| 1995-04-19 | $8.13 | $9.72 | 336,800 | — | — |
| 1995-04-18 | $8.06 | $9.64 | 162,400 | — | — |
| 1995-04-17 | $8.13 | $9.72 | 571,200 | — | — |
| 1995-04-13 | $8.38 | $10.02 | 66,600 | — | — |
| 1995-04-12 | $8.38 | $10.02 | 40,200 | — | — |
| 1995-04-11 | $8.19 | $9.79 | 88,000 | — | — |
| 1995-04-10 | $8.25 | $9.87 | 159,600 | — | — |
| 1995-04-07 | $8.25 | $9.87 | 110,200 | — | — |
| 1995-04-06 | $8.22 | $9.83 | 101,600 | — | — |
| 1995-04-05 | $8.06 | $9.64 | 48,400 | — | — |
| 1995-04-04 | $8.25 | $9.87 | 683,400 | — | — |
| 1995-04-03 | $8.19 | $9.79 | 296,200 | — | — |
| 1995-03-31 | $8.19 | $9.79 | 169,600 | — | — |
| 1995-03-30 | $8.13 | $9.72 | 153,800 | — | — |
| 1995-03-29 | $8.19 | $9.79 | 189,600 | — | — |
| 1995-03-28 | $8.00 | $9.57 | 596,000 | — | — |
| 1995-03-27 | $7.63 | $9.12 | 251,400 | — | — |
| 1995-03-24 | $7.69 | $9.19 | 593,400 | — | — |
| 1995-03-23 | $7.69 | $9.19 | 333,600 | — | — |
| 1995-03-22 | $7.75 | $9.27 | 359,600 | — | — |
| 1995-03-21 | $7.75 | $9.27 | 271,000 | — | — |
| 1995-03-20 | $7.94 | $9.49 | 171,400 | — | — |
| 1995-03-17 | $8.00 | $9.57 | 593,800 | — | — |
| 1995-03-16 | $8.25 | $9.87 | 77,600 | — | — |
| 1995-03-15 | $8.13 | $9.72 | 226,200 | — | — |
| 1995-03-14 | $8.16 | $9.76 | 137,800 | — | — |
| 1995-03-13 | $8.25 | $9.87 | 50,200 | — | — |
| 1995-03-10 | $8.13 | $9.72 | 208,000 | — | — |
| 1995-03-09 | $8.19 | $9.79 | 256,800 | — | — |
| 1995-03-08 | $8.00 | $9.57 | 23,400 | — | — |
| 1995-03-07 | $8.13 | $9.72 | 104,600 | — | — |
| 1995-03-06 | $8.13 | $9.72 | 126,800 | — | — |
| 1995-03-03 | $8.06 | $9.64 | 57,800 | — | — |
| 1995-03-02 | $8.00 | $9.57 | 81,600 | — | — |
| 1995-03-01 | $8.06 | $9.64 | 239,800 | — | — |
| 1995-02-28 | $8.13 | $9.72 | 199,200 | — | — |
| 1995-02-27 | $8.19 | $9.79 | 48,400 | — | — |
| 1995-02-24 | $8.25 | $9.87 | 85,200 | — | — |
| 1995-02-23 | $8.28 | $9.90 | 80,800 | — | — |
| 1995-02-22 | $8.19 | $9.79 | 210,800 | — | — |
| 1995-02-21 | $8.19 | $9.72 | 103,800 | — | — |
| 1995-02-17 | $8.44 | $10.01 | 202,200 | — | — |
| 1995-02-16 | $8.31 | $9.87 | 138,600 | — | — |
| 1995-02-15 | $7.94 | $9.42 | 381,200 | — | — |
| 1995-02-14 | $8.31 | $9.87 | 80,200 | — | — |
| 1995-02-13 | $8.31 | $9.87 | 81,600 | — | — |
| 1995-02-10 | $8.31 | $9.87 | 140,600 | — | — |
| 1995-02-09 | $8.13 | $9.64 | 89,200 | — | — |
| 1995-02-08 | $8.09 | $9.61 | 47,400 | — | — |
| 1995-02-07 | $8.13 | $9.64 | 47,200 | — | — |
| 1995-02-06 | $8.25 | $9.79 | 52,000 | — | — |
| 1995-02-03 | $8.00 | $9.50 | 71,200 | — | — |
| 1995-02-02 | $8.13 | $9.64 | 47,400 | — | — |
| 1995-02-01 | $8.19 | $9.72 | 67,400 | — | — |
| 1995-01-31 | $8.38 | $9.94 | 109,600 | — | — |
| 1995-01-30 | $8.25 | $9.79 | 70,400 | — | — |
| 1995-01-27 | $8.06 | $9.57 | 30,200 | — | — |
| 1995-01-26 | $7.94 | $9.42 | 107,600 | — | — |
| 1995-01-25 | $7.88 | $9.35 | 83,200 | — | — |
| 1995-01-24 | $8.06 | $9.57 | 350,400 | — | — |
| 1995-01-23 | $8.06 | $9.57 | 152,200 | — | — |
| 1995-01-20 | $8.28 | $9.83 | 65,200 | — | — |
| 1995-01-19 | $8.25 | $9.79 | 193,600 | — | — |
| 1995-01-18 | $8.31 | $9.87 | 84,000 | — | — |
| 1995-01-17 | $8.44 | $10.01 | 142,000 | — | — |
| 1995-01-16 | $8.13 | $9.64 | 59,200 | — | — |
| 1995-01-13 | $7.81 | $9.27 | 26,800 | — | — |
| 1995-01-12 | $7.75 | $9.20 | 85,800 | — | — |
| 1995-01-11 | $7.94 | $9.42 | 327,800 | — | — |
| 1995-01-10 | $7.84 | $9.31 | 136,400 | — | — |
| 1995-01-09 | $7.91 | $9.38 | 118,400 | — | — |
| 1995-01-06 | $8.00 | $9.50 | 371,600 | — | — |
| 1995-01-05 | $7.88 | $9.35 | 194,000 | — | — |
| 1995-01-04 | $8.25 | $9.79 | 111,800 | — | — |
| 1995-01-03 | $8.38 | $9.94 | 81,400 | — | — |