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
- 1994-11-17 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 | $12.88 | $14.21 | 11,300 | — | — |
| 1995-12-28 | $12.13 | $13.39 | 16,000 | — | — |
| 1995-12-27 | $12.50 | $13.80 | 50,200 | — | — |
| 1995-12-26 | $12.50 | $13.80 | 18,200 | — | — |
| 1995-12-22 | $12.63 | $13.94 | 52,400 | — | — |
| 1995-12-21 | $12.50 | $13.80 | 93,800 | — | — |
| 1995-12-20 | $12.00 | $13.25 | 68,400 | — | — |
| 1995-12-19 | $11.75 | $12.97 | 22,300 | — | — |
| 1995-12-18 | $11.50 | $12.70 | 255,800 | — | — |
| 1995-12-15 | $11.50 | $12.70 | 35,600 | — | — |
| 1995-12-14 | $11.38 | $12.56 | 121,700 | — | — |
| 1995-12-13 | $11.38 | $12.56 | 94,200 | — | — |
| 1995-12-12 | $11.25 | $12.42 | 43,600 | — | — |
| 1995-12-11 | $11.25 | $12.42 | 92,400 | — | — |
| 1995-12-08 | $11.13 | $12.28 | 32,800 | — | — |
| 1995-12-07 | $11.25 | $12.42 | 66,500 | — | — |
| 1995-12-06 | $11.38 | $12.56 | 60,000 | — | — |
| 1995-12-05 | $11.00 | $12.14 | 444,200 | — | — |
| 1995-12-04 | $11.13 | $12.28 | 131,900 | — | — |
| 1995-12-01 | $11.00 | $12.14 | 18,600 | — | — |
| 1995-11-30 | $10.88 | $12.01 | 21,400 | — | — |
| 1995-11-29 | $11.00 | $12.14 | 20,600 | — | — |
| 1995-11-28 | $11.00 | $12.14 | 9,100 | — | — |
| 1995-11-27 | $10.88 | $12.01 | 35,800 | — | — |
| 1995-11-24 | $11.00 | $12.14 | 65,400 | — | — |
| 1995-11-22 | $11.00 | $12.14 | 165,200 | — | — |
| 1995-11-21 | $11.00 | $12.14 | 83,800 | — | — |
| 1995-11-20 | $10.88 | $12.01 | 12,200 | — | — |
| 1995-11-17 | $10.88 | $12.01 | 69,000 | — | — |
| 1995-11-16 | $10.75 | $11.87 | 622,400 | — | — |
| 1995-11-15 | $10.50 | $11.59 | 20,900 | — | — |
| 1995-11-14 | $10.25 | $11.32 | 309,800 | — | — |
| 1995-11-13 | $10.50 | $11.59 | 19,300 | — | — |
| 1995-11-10 | $10.50 | $11.59 | 46,800 | — | — |
| 1995-11-09 | $10.38 | $11.45 | 19,500 | — | — |
| 1995-11-08 | $10.38 | $11.45 | 16,600 | — | — |
| 1995-11-07 | $10.25 | $11.32 | 57,400 | — | — |
| 1995-11-06 | $10.38 | $11.45 | 8,600 | — | — |
| 1995-11-03 | $10.38 | $11.45 | 91,800 | — | — |
| 1995-11-02 | $10.38 | $11.45 | 21,000 | — | — |
| 1995-11-01 | $10.25 | $11.32 | 30,400 | — | — |
| 1995-10-31 | $10.25 | $11.32 | 28,400 | — | — |
| 1995-10-30 | $10.25 | $11.32 | 53,000 | — | — |
| 1995-10-27 | $10.25 | $11.32 | 134,000 | — | — |
| 1995-10-26 | $10.00 | $11.04 | 124,600 | — | — |
| 1995-10-25 | $9.88 | $10.90 | 51,600 | — | — |
| 1995-10-24 | $10.25 | $11.32 | 28,100 | — | — |
| 1995-10-23 | $10.00 | $11.04 | 28,000 | — | — |
| 1995-10-20 | $10.13 | $11.18 | 27,100 | — | — |
| 1995-10-19 | $10.13 | $11.18 | 20,000 | — | — |
| 1995-10-18 | $10.25 | $11.32 | 14,400 | — | — |
| 1995-10-17 | $10.25 | $11.32 | 147,400 | — | — |
| 1995-10-16 | $10.13 | $11.18 | 20,000 | — | — |
| 1995-10-13 | $10.38 | $11.45 | 200 | — | — |
| 1995-10-12 | $10.50 | $11.59 | 114,400 | — | — |
| 1995-10-11 | $10.50 | $11.59 | 12,000 | — | — |
| 1995-10-10 | $10.25 | $11.32 | 10,300 | — | — |
| 1995-10-09 | $10.38 | $11.45 | 42,800 | — | — |
| 1995-10-06 | $10.50 | $11.59 | 34,000 | — | — |
| 1995-10-05 | $10.38 | $11.45 | 28,400 | — | — |
| 1995-10-04 | $10.50 | $11.59 | 58,300 | — | — |
| 1995-10-03 | $10.38 | $11.45 | 13,100 | — | — |
| 1995-10-02 | $10.38 | $11.45 | 2,011,900 | — | — |
| 1995-09-29 | $10.50 | $11.59 | 1,000 | — | — |
| 1995-09-28 | $10.50 | $11.59 | 48,100 | — | — |
| 1995-09-27 | $10.13 | $11.18 | 34,100 | — | — |
| 1995-09-26 | $10.00 | $11.04 | 27,700 | — | — |
| 1995-09-25 | $9.88 | $10.90 | 75,100 | — | — |
| 1995-09-22 | $10.00 | $11.04 | 4,300 | — | — |
| 1995-09-21 | $10.25 | $11.32 | 79,800 | — | — |
| 1995-09-20 | $10.50 | $11.59 | 3,000 | — | — |
| 1995-09-19 | $10.38 | $11.45 | 67,200 | — | — |
| 1995-09-18 | $10.25 | $11.32 | 3,400 | — | — |
| 1995-09-15 | $10.25 | $11.32 | 6,600 | — | — |
| 1995-09-14 | $10.50 | $11.59 | 59,800 | — | — |
| 1995-09-13 | $10.50 | $11.59 | 191,000 | — | — |
| 1995-09-12 | $10.63 | $11.73 | 22,100 | — | — |
| 1995-09-11 | $10.63 | $11.73 | 11,800 | — | — |
| 1995-09-08 | $10.63 | $11.73 | 57,900 | — | — |
| 1995-09-07 | $10.63 | $11.73 | 14,700 | — | — |
| 1995-09-06 | $10.38 | $11.45 | 2,900 | — | — |
| 1995-09-05 | $10.38 | $11.45 | 57,300 | — | — |
| 1995-09-01 | $10.38 | $11.45 | 1,900 | — | — |
| 1995-08-31 | $10.38 | $11.45 | 147,500 | — | — |
| 1995-08-30 | $10.13 | $11.18 | 268,200 | — | — |
| 1995-08-29 | $10.25 | $11.32 | 153,800 | — | — |
| 1995-08-28 | $10.13 | $11.18 | 79,000 | — | — |
| 1995-08-25 | $10.63 | $11.21 | 67,900 | — | — |
| 1995-08-24 | $10.63 | $11.21 | 200,100 | — | — |
| 1995-08-23 | $10.75 | $11.34 | 72,000 | — | — |
| 1995-08-22 | $10.75 | $11.34 | 73,200 | — | — |
| 1995-08-21 | $11.00 | $11.60 | 4,700 | — | — |
| 1995-08-18 | $11.00 | $11.60 | 200 | — | — |
| 1995-08-17 | $11.00 | $11.60 | 25,100 | — | — |
| 1995-08-16 | $11.13 | $11.73 | 21,700 | — | — |
| 1995-08-15 | $11.13 | $11.73 | 2,200 | — | — |
| 1995-08-14 | $11.00 | $11.60 | 9,000 | — | — |
| 1995-08-11 | $11.25 | $11.87 | 20,100 | — | — |
| 1995-08-10 | $11.25 | $11.87 | 31,700 | — | — |
| 1995-08-09 | $11.38 | $12.00 | 19,900 | — | — |
| 1995-08-08 | $11.38 | $12.00 | 44,700 | — | — |
| 1995-08-07 | $11.50 | $12.13 | 44,500 | — | — |
| 1995-08-04 | $11.50 | $12.13 | 78,600 | — | — |
| 1995-08-03 | $11.50 | $12.13 | 46,800 | — | — |
| 1995-08-02 | $11.50 | $12.13 | 46,000 | — | — |
| 1995-08-01 | $11.38 | $12.00 | 68,800 | — | — |
| 1995-07-31 | $11.25 | $11.87 | 16,800 | — | — |
| 1995-07-28 | $11.25 | $11.87 | 22,000 | — | — |
| 1995-07-27 | $11.38 | $12.00 | 24,200 | — | — |
| 1995-07-26 | $11.75 | $12.39 | 11,800 | — | — |
| 1995-07-25 | $11.63 | $12.26 | 27,000 | — | — |
| 1995-07-24 | $11.38 | $12.00 | 66,600 | — | — |
| 1995-07-21 | $11.25 | $11.87 | 25,300 | — | — |
| 1995-07-20 | $11.25 | $11.87 | 64,800 | — | — |
| 1995-07-19 | $10.75 | $11.34 | 20,800 | — | — |
| 1995-07-18 | $10.88 | $11.47 | 11,900 | — | — |
| 1995-07-17 | $11.13 | $11.73 | 18,700 | — | — |
| 1995-07-14 | $11.00 | $11.60 | 57,200 | — | — |
| 1995-07-13 | $11.13 | $11.73 | 18,100 | — | — |
| 1995-07-12 | $11.13 | $11.73 | 122,500 | — | — |
| 1995-07-11 | $10.75 | $11.34 | 219,500 | — | — |
| 1995-07-10 | $11.25 | $11.87 | 151,300 | — | — |
| 1995-07-07 | $11.13 | $11.73 | 63,500 | — | — |
| 1995-07-06 | $11.13 | $11.73 | 243,300 | — | — |
| 1995-07-05 | $10.88 | $11.47 | 60,900 | — | — |
| 1995-07-03 | $10.38 | $10.94 | 700 | — | — |
| 1995-06-30 | $10.50 | $11.08 | 41,400 | — | — |
| 1995-06-29 | $10.75 | $11.34 | 91,700 | — | — |
| 1995-06-28 | $10.38 | $10.94 | 131,500 | — | — |
| 1995-06-27 | $10.25 | $10.81 | 12,100 | — | — |
| 1995-06-26 | $9.75 | $10.28 | 21,200 | — | — |
| 1995-06-23 | $9.63 | $10.15 | 49,500 | — | — |
| 1995-06-22 | $9.88 | $10.42 | 47,500 | — | — |
| 1995-06-21 | $9.75 | $10.28 | 23,000 | — | — |
| 1995-06-20 | $9.88 | $10.42 | 47,000 | — | — |
| 1995-06-19 | $10.13 | $10.68 | 100 | — | — |
| 1995-06-16 | $10.13 | $10.68 | 39,200 | — | — |
| 1995-06-15 | $10.13 | $10.68 | 35,500 | — | — |
| 1995-06-14 | $10.13 | $10.68 | 176,500 | — | — |
| 1995-06-13 | $10.50 | $11.08 | 159,100 | — | — |
| 1995-06-12 | $10.00 | $10.55 | 24,400 | — | — |
| 1995-06-09 | $9.63 | $10.15 | 87,800 | — | — |
| 1995-06-08 | $10.00 | $10.55 | 90,500 | — | — |
| 1995-06-07 | $10.13 | $10.68 | 175,100 | — | — |
| 1995-06-06 | $10.38 | $10.94 | 53,100 | — | — |
| 1995-06-05 | $11.00 | $11.60 | 36,000 | — | — |
| 1995-06-02 | $11.00 | $11.60 | 49,600 | — | — |
| 1995-06-01 | $10.63 | $11.21 | 31,000 | — | — |
| 1995-05-31 | $11.00 | $11.60 | 55,200 | — | — |
| 1995-05-30 | $10.63 | $11.21 | 89,500 | — | — |
| 1995-05-26 | $10.88 | $11.47 | 77,000 | — | — |
| 1995-05-25 | $11.00 | $11.60 | 39,400 | — | — |
| 1995-05-24 | $10.75 | $11.34 | 43,700 | — | — |
| 1995-05-23 | $10.88 | $11.47 | 39,300 | — | — |
| 1995-05-22 | $10.88 | $11.47 | 7,600 | — | — |
| 1995-05-19 | $11.00 | $11.60 | 110,600 | — | — |
| 1995-05-18 | $11.25 | $11.87 | 156,900 | — | — |
| 1995-05-17 | $11.50 | $12.13 | 125,300 | — | — |
| 1995-05-16 | $11.13 | $11.73 | 155,700 | — | — |
| 1995-05-15 | $11.00 | $11.60 | 161,100 | — | — |
| 1995-05-12 | $10.63 | $11.21 | 122,800 | — | — |
| 1995-05-11 | $10.38 | $10.94 | 151,700 | — | — |
| 1995-05-10 | $10.38 | $10.94 | 205,900 | — | — |
| 1995-05-09 | $10.38 | $10.94 | 104,400 | — | — |
| 1995-05-08 | $9.75 | $10.28 | 73,200 | — | — |
| 1995-05-05 | $10.00 | $10.55 | 167,800 | — | — |
| 1995-05-04 | $10.00 | $10.55 | 197,800 | — | — |
| 1995-05-03 | $10.00 | $10.55 | 238,400 | — | — |
| 1995-05-02 | $10.00 | $10.55 | 217,600 | — | — |
| 1995-05-01 | $9.88 | $10.42 | 20,900 | — | — |
| 1995-04-28 | $9.88 | $10.42 | 344,700 | — | — |
| 1995-04-27 | $10.63 | $11.21 | 191,800 | — | — |
| 1995-04-26 | $10.50 | $11.08 | 167,500 | — | — |
| 1995-04-25 | $10.75 | $11.34 | 172,900 | — | — |
| 1995-04-24 | $10.75 | $11.34 | 250,900 | — | — |
| 1995-04-21 | $10.25 | $10.81 | 120,100 | — | — |
| 1995-04-20 | $10.13 | $10.68 | 199,300 | — | — |
| 1995-04-19 | $9.63 | $10.15 | 67,100 | — | — |
| 1995-04-18 | $9.00 | $9.49 | 62,600 | — | — |
| 1995-04-17 | $9.25 | $9.76 | 23,800 | — | — |
| 1995-04-13 | $9.25 | $9.76 | 5,400 | — | — |
| 1995-04-12 | $9.13 | $9.62 | 86,100 | — | — |
| 1995-04-11 | $9.00 | $9.49 | 171,100 | — | — |
| 1995-04-10 | $9.00 | $9.49 | 135,000 | — | — |
| 1995-04-07 | $9.50 | $10.02 | 68,200 | — | — |
| 1995-04-06 | $9.50 | $10.02 | 110,400 | — | — |
| 1995-04-05 | $9.50 | $10.02 | 170,400 | — | — |
| 1995-04-04 | $9.25 | $9.76 | 173,700 | — | — |
| 1995-04-03 | $9.00 | $9.49 | 53,700 | — | — |
| 1995-03-31 | $9.63 | $9.62 | 136,400 | — | — |
| 1995-03-30 | $9.63 | $9.62 | 254,300 | — | — |
| 1995-03-29 | $9.13 | $9.12 | 83,700 | — | — |
| 1995-03-28 | $9.13 | $9.12 | 144,400 | — | — |
| 1995-03-27 | $9.13 | $9.12 | 130,000 | — | — |
| 1995-03-24 | $8.88 | $8.87 | 262,100 | — | — |
| 1995-03-23 | $8.50 | $8.50 | 109,000 | — | — |
| 1995-03-22 | $8.38 | $8.38 | 199,400 | — | — |
| 1995-03-21 | $8.50 | $8.50 | 176,600 | — | — |
| 1995-03-20 | $8.63 | $8.62 | 70,500 | — | — |
| 1995-03-17 | $8.63 | $8.62 | 83,500 | — | — |
| 1995-03-16 | $8.75 | $8.75 | 50,100 | — | — |
| 1995-03-15 | $8.38 | $8.38 | 68,000 | — | — |
| 1995-03-14 | $8.88 | $8.87 | 169,500 | — | — |
| 1995-03-13 | $8.38 | $8.38 | 137,300 | — | — |
| 1995-03-10 | $7.63 | $7.63 | 255,700 | — | — |
| 1995-03-09 | $7.25 | $7.25 | 252,200 | — | — |
| 1995-03-08 | $7.00 | $7.00 | 185,300 | — | — |
| 1995-03-07 | $6.88 | $6.87 | 289,500 | — | — |
| 1995-03-06 | $7.25 | $7.25 | 98,700 | — | — |
| 1995-03-03 | $7.00 | $7.00 | 291,700 | — | — |
| 1995-03-02 | $7.25 | $7.25 | 182,100 | — | — |
| 1995-03-01 | $8.13 | $8.12 | 57,900 | — | — |
| 1995-02-28 | $8.63 | $8.62 | 347,200 | — | — |
| 1995-02-27 | $8.38 | $8.38 | 43,400 | — | — |
| 1995-02-24 | $8.50 | $8.50 | 126,700 | — | — |
| 1995-02-23 | $8.38 | $8.38 | 54,100 | — | — |
| 1995-02-22 | $8.25 | $8.25 | 116,100 | — | — |
| 1995-02-21 | $8.38 | $8.38 | 42,700 | — | — |
| 1995-02-17 | $8.75 | $8.75 | 105,700 | — | — |
| 1995-02-16 | $7.63 | $7.63 | 52,800 | — | — |
| 1995-02-15 | $7.63 | $7.63 | 114,200 | — | — |
| 1995-02-14 | $7.75 | $7.75 | 161,500 | — | — |
| 1995-02-13 | $7.88 | $7.88 | 71,600 | — | — |
| 1995-02-10 | $7.88 | $7.88 | 88,400 | — | — |
| 1995-02-09 | $8.00 | $8.00 | 85,100 | — | — |
| 1995-02-08 | $8.50 | $8.50 | 89,700 | — | — |
| 1995-02-07 | $8.88 | $8.87 | 46,500 | — | — |
| 1995-02-06 | $8.88 | $8.87 | 49,200 | — | — |
| 1995-02-03 | $9.25 | $9.25 | 364,600 | — | — |
| 1995-02-02 | $8.75 | $8.75 | 40,700 | — | — |
| 1995-02-01 | $8.75 | $8.75 | 16,500 | — | — |
| 1995-01-31 | $8.25 | $8.25 | 54,900 | — | — |
| 1995-01-30 | $8.00 | $8.00 | 59,300 | — | — |
| 1995-01-27 | $8.38 | $8.38 | 46,500 | — | — |
| 1995-01-26 | $8.75 | $8.75 | 20,300 | — | — |
| 1995-01-25 | $8.63 | $8.62 | 2,500 | — | — |
| 1995-01-24 | $8.50 | $8.50 | 39,600 | — | — |
| 1995-01-23 | $8.25 | $8.25 | 20,000 | — | — |
| 1995-01-20 | $8.38 | $8.38 | 19,700 | — | — |
| 1995-01-19 | $8.25 | $8.25 | 33,000 | — | — |
| 1995-01-18 | $8.88 | $8.87 | 31,500 | — | — |
| 1995-01-17 | $9.00 | $9.00 | 72,600 | — | — |
| 1995-01-16 | $8.88 | $8.87 | 20,100 | — | — |
| 1995-01-13 | $8.88 | $8.87 | 49,800 | — | — |
| 1995-01-12 | $8.75 | $8.75 | 185,100 | — | — |
| 1995-01-11 | $8.00 | $8.00 | 247,900 | — | — |
| 1995-01-10 | $7.63 | $7.63 | 100,600 | — | — |
| 1995-01-09 | $8.50 | $8.50 | 69,200 | — | — |
| 1995-01-06 | $8.75 | $8.75 | 70,300 | — | — |
| 1995-01-05 | $8.75 | $8.75 | 49,200 | — | — |
| 1995-01-04 | $9.00 | $9.00 | 48,900 | — | — |
| 1995-01-03 | $9.25 | $9.25 | 51,400 | — | — |