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
- 1991-07-24 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 | $13.25 | $13.25 | 100,000 | — | — |
| 1995-12-28 | $12.50 | $12.50 | 83,800 | — | — |
| 1995-12-27 | $12.63 | $12.63 | 343,200 | — | — |
| 1995-12-26 | $12.50 | $12.50 | 123,400 | — | — |
| 1995-12-22 | $12.19 | $12.19 | 447,200 | — | — |
| 1995-12-21 | $11.88 | $11.88 | 1,469,800 | — | — |
| 1995-12-20 | $10.56 | $10.56 | 297,600 | — | — |
| 1995-12-19 | $9.75 | $9.75 | 56,200 | — | — |
| 1995-12-18 | $9.63 | $9.63 | 186,600 | — | — |
| 1995-12-15 | $9.13 | $9.13 | 125,800 | — | — |
| 1995-12-14 | $9.00 | $9.00 | 154,400 | — | — |
| 1995-12-13 | $9.88 | $9.88 | 56,800 | — | — |
| 1995-12-12 | $9.63 | $9.63 | 124,000 | — | — |
| 1995-12-11 | $9.63 | $9.63 | 500,800 | — | — |
| 1995-12-08 | $9.63 | $9.63 | 49,400 | — | — |
| 1995-12-07 | $10.00 | $10.00 | 141,000 | — | — |
| 1995-12-06 | $10.25 | $10.25 | 49,000 | — | — |
| 1995-12-05 | $10.50 | $10.50 | 96,000 | — | — |
| 1995-12-04 | $10.63 | $10.63 | 48,400 | — | — |
| 1995-12-01 | $10.50 | $10.50 | 194,000 | — | — |
| 1995-11-30 | $10.31 | $10.31 | 90,000 | — | — |
| 1995-11-29 | $10.38 | $10.38 | 279,000 | — | — |
| 1995-11-28 | $9.75 | $9.75 | 14,200 | — | — |
| 1995-11-27 | $10.25 | $10.25 | 75,400 | — | — |
| 1995-11-24 | $9.69 | $9.69 | 59,600 | — | — |
| 1995-11-22 | $9.50 | $9.50 | 30,400 | — | — |
| 1995-11-21 | $9.56 | $9.56 | 144,200 | — | — |
| 1995-11-20 | $9.81 | $9.81 | 318,800 | — | — |
| 1995-11-17 | $10.25 | $10.25 | 138,800 | — | — |
| 1995-11-16 | $10.13 | $10.13 | 364,600 | — | — |
| 1995-11-15 | $9.88 | $9.88 | 43,600 | — | — |
| 1995-11-14 | $9.69 | $9.69 | 44,200 | — | — |
| 1995-11-13 | $9.63 | $9.63 | 67,200 | — | — |
| 1995-11-10 | $9.50 | $9.50 | 123,600 | — | — |
| 1995-11-09 | $10.00 | $10.00 | 165,800 | — | — |
| 1995-11-08 | $9.88 | $9.88 | 408,600 | — | — |
| 1995-11-07 | $9.25 | $9.25 | 353,000 | — | — |
| 1995-11-06 | $8.75 | $8.75 | 721,200 | — | — |
| 1995-11-03 | $8.31 | $8.31 | 113,600 | — | — |
| 1995-11-02 | $8.16 | $8.16 | 93,400 | — | — |
| 1995-11-01 | $8.13 | $8.13 | 52,000 | — | — |
| 1995-10-31 | $8.25 | $8.25 | 38,000 | — | — |
| 1995-10-30 | $8.38 | $8.38 | 108,400 | — | — |
| 1995-10-27 | $8.38 | $8.38 | 20,800 | — | — |
| 1995-10-26 | $8.38 | $8.38 | 16,600 | — | — |
| 1995-10-25 | $8.13 | $8.13 | 191,200 | — | — |
| 1995-10-24 | $8.63 | $8.63 | 36,400 | — | — |
| 1995-10-23 | $8.63 | $8.63 | 29,000 | — | — |
| 1995-10-20 | $8.50 | $8.50 | 9,200 | — | — |
| 1995-10-19 | $8.38 | $8.38 | 87,800 | — | — |
| 1995-10-18 | $8.13 | $8.13 | 28,600 | — | — |
| 1995-10-17 | $8.38 | $8.38 | 35,200 | — | — |
| 1995-10-16 | $8.38 | $8.38 | 15,800 | — | — |
| 1995-10-13 | $8.38 | $8.38 | 5,200 | — | — |
| 1995-10-12 | $8.25 | $8.25 | 158,800 | — | — |
| 1995-10-11 | $8.25 | $8.25 | 71,400 | — | — |
| 1995-10-10 | $8.44 | $8.44 | 148,800 | — | — |
| 1995-10-09 | $8.69 | $8.69 | 16,800 | — | — |
| 1995-10-06 | $8.69 | $8.69 | 168,400 | — | — |
| 1995-10-05 | $9.00 | $9.00 | 74,000 | — | — |
| 1995-10-04 | $8.94 | $8.94 | 67,200 | — | — |
| 1995-10-03 | $9.25 | $9.25 | 67,800 | — | — |
| 1995-10-02 | $9.38 | $9.38 | 17,800 | — | — |
| 1995-09-29 | $9.38 | $9.38 | 214,600 | — | — |
| 1995-09-28 | $9.50 | $9.50 | 110,600 | — | — |
| 1995-09-27 | $9.23 | $9.23 | 64,800 | — | — |
| 1995-09-26 | $9.44 | $9.44 | 10,600 | — | — |
| 1995-09-25 | $9.00 | $9.00 | 63,000 | — | — |
| 1995-09-22 | $9.13 | $9.13 | 40,200 | — | — |
| 1995-09-21 | $9.66 | $9.66 | 495,200 | — | — |
| 1995-09-20 | $9.88 | $9.88 | 426,000 | — | — |
| 1995-09-19 | $10.00 | $10.00 | 59,600 | — | — |
| 1995-09-18 | $9.75 | $9.75 | 21,200 | — | — |
| 1995-09-15 | $9.88 | $9.88 | 127,200 | — | — |
| 1995-09-14 | $9.70 | $9.70 | 207,800 | — | — |
| 1995-09-13 | $9.69 | $9.69 | 190,000 | — | — |
| 1995-09-12 | $10.00 | $10.00 | 41,400 | — | — |
| 1995-09-11 | $10.19 | $10.19 | 96,400 | — | — |
| 1995-09-08 | $10.63 | $10.63 | 149,200 | — | — |
| 1995-09-07 | $10.75 | $10.75 | 87,600 | — | — |
| 1995-09-06 | $11.38 | $11.38 | 74,400 | — | — |
| 1995-09-05 | $11.50 | $11.50 | 132,000 | — | — |
| 1995-09-01 | $11.25 | $11.25 | 146,200 | — | — |
| 1995-08-31 | $10.38 | $10.38 | 245,200 | — | — |
| 1995-08-30 | $10.00 | $10.00 | 486,800 | — | — |
| 1995-08-29 | $9.25 | $9.25 | 43,600 | — | — |
| 1995-08-28 | $9.38 | $9.38 | 89,800 | — | — |
| 1995-08-25 | $9.63 | $9.63 | 121,600 | — | — |
| 1995-08-24 | $9.63 | $9.63 | 107,600 | — | — |
| 1995-08-23 | $10.00 | $10.00 | 88,400 | — | — |
| 1995-08-22 | $10.13 | $10.13 | 175,600 | — | — |
| 1995-08-21 | $10.13 | $10.13 | 108,800 | — | — |
| 1995-08-18 | $10.25 | $10.25 | 127,000 | — | — |
| 1995-08-17 | $10.38 | $10.38 | 181,200 | — | — |
| 1995-08-16 | $10.06 | $10.06 | 265,400 | — | — |
| 1995-08-15 | $9.88 | $9.88 | 193,200 | — | — |
| 1995-08-14 | $9.56 | $9.56 | 233,800 | — | — |
| 1995-08-11 | $9.25 | $9.25 | 281,800 | — | — |
| 1995-08-10 | $9.13 | $9.13 | 113,800 | — | — |
| 1995-08-09 | $9.50 | $9.50 | 144,600 | — | — |
| 1995-08-08 | $9.63 | $9.63 | 563,800 | — | — |
| 1995-08-07 | $9.00 | $9.00 | 265,600 | — | — |
| 1995-08-04 | $8.88 | $8.88 | 38,400 | — | — |
| 1995-08-03 | $8.63 | $8.63 | 108,400 | — | — |
| 1995-08-02 | $8.63 | $8.63 | 119,600 | — | — |
| 1995-08-01 | $8.50 | $8.50 | 179,200 | — | — |
| 1995-07-31 | $8.44 | $8.44 | 130,200 | — | — |
| 1995-07-28 | $8.25 | $8.25 | 298,800 | — | — |
| 1995-07-27 | $8.31 | $8.31 | 255,800 | — | — |
| 1995-07-26 | $8.06 | $8.06 | 661,800 | — | — |
| 1995-07-25 | $7.38 | $7.38 | 137,800 | — | — |
| 1995-07-24 | $7.50 | $7.50 | 48,000 | — | — |
| 1995-07-21 | $7.50 | $7.50 | 27,200 | — | — |
| 1995-07-20 | $7.19 | $7.19 | 66,800 | — | — |
| 1995-07-19 | $6.75 | $6.75 | 164,200 | — | — |
| 1995-07-18 | $7.25 | $7.25 | 69,400 | — | — |
| 1995-07-17 | $7.63 | $7.63 | 40,000 | — | — |
| 1995-07-14 | $7.63 | $7.63 | 27,000 | — | — |
| 1995-07-13 | $7.75 | $7.75 | 27,600 | — | — |
| 1995-07-12 | $7.88 | $7.88 | 39,400 | — | — |
| 1995-07-11 | $8.00 | $8.00 | 315,000 | — | — |
| 1995-07-10 | $8.25 | $8.25 | 220,000 | — | — |
| 1995-07-07 | $8.00 | $8.00 | 252,800 | — | — |
| 1995-07-06 | $8.13 | $8.13 | 63,600 | — | — |
| 1995-07-05 | $8.25 | $8.25 | 7,000 | — | — |
| 1995-07-03 | $8.19 | $8.19 | 9,400 | — | — |
| 1995-06-30 | $8.19 | $8.19 | 155,400 | — | — |
| 1995-06-29 | $8.25 | $8.25 | 133,200 | — | — |
| 1995-06-28 | $8.38 | $8.38 | 104,800 | — | — |
| 1995-06-27 | $8.38 | $8.38 | 115,200 | — | — |
| 1995-06-26 | $8.31 | $8.31 | 214,000 | — | — |
| 1995-06-23 | $8.31 | $8.31 | 89,400 | — | — |
| 1995-06-22 | $8.25 | $8.25 | 91,400 | — | — |
| 1995-06-21 | $8.25 | $8.25 | 132,000 | — | — |
| 1995-06-20 | $8.13 | $8.13 | 51,200 | — | — |
| 1995-06-19 | $8.25 | $8.25 | 228,400 | — | — |
| 1995-06-16 | $7.88 | $7.88 | 43,800 | — | — |
| 1995-06-15 | $7.88 | $7.88 | 57,400 | — | — |
| 1995-06-14 | $8.13 | $8.13 | 179,800 | — | — |
| 1995-06-13 | $8.38 | $8.38 | 102,600 | — | — |
| 1995-06-12 | $8.13 | $8.13 | 27,600 | — | — |
| 1995-06-09 | $8.00 | $8.00 | 81,200 | — | — |
| 1995-06-08 | $8.00 | $8.00 | 61,800 | — | — |
| 1995-06-07 | $8.00 | $8.00 | 35,400 | — | — |
| 1995-06-06 | $8.25 | $8.25 | 250,000 | — | — |
| 1995-06-05 | $8.38 | $8.38 | 71,400 | — | — |
| 1995-06-02 | $8.25 | $8.25 | 45,000 | — | — |
| 1995-06-01 | $7.88 | $7.88 | 53,600 | — | — |
| 1995-05-31 | $7.88 | $7.88 | 1,200 | — | — |
| 1995-05-30 | $8.06 | $8.06 | 53,200 | — | — |
| 1995-05-26 | $8.13 | $8.13 | 5,800 | — | — |
| 1995-05-25 | $8.25 | $8.25 | 5,600 | — | — |
| 1995-05-24 | $8.19 | $8.19 | 157,000 | — | — |
| 1995-05-23 | $8.38 | $8.38 | 32,000 | — | — |
| 1995-05-22 | $8.13 | $8.13 | 65,400 | — | — |
| 1995-05-19 | $8.16 | $8.16 | 34,200 | — | — |
| 1995-05-18 | $8.25 | $8.25 | 117,600 | — | — |
| 1995-05-17 | $8.19 | $8.19 | 278,000 | — | — |
| 1995-05-16 | $8.31 | $8.31 | 310,400 | — | — |
| 1995-05-15 | $8.13 | $8.13 | 625,200 | — | — |
| 1995-05-12 | $8.25 | $8.25 | 156,800 | — | — |
| 1995-05-11 | $8.13 | $8.13 | 91,000 | — | — |
| 1995-05-10 | $7.75 | $7.75 | 170,400 | — | — |
| 1995-05-09 | $7.38 | $7.38 | 49,800 | — | — |
| 1995-05-08 | $7.63 | $7.63 | 69,400 | — | — |
| 1995-05-05 | $7.50 | $7.50 | 34,000 | — | — |
| 1995-05-04 | $7.44 | $7.44 | 27,800 | — | — |
| 1995-05-03 | $7.38 | $7.38 | 25,800 | — | — |
| 1995-05-02 | $7.44 | $7.44 | 29,800 | — | — |
| 1995-05-01 | $7.63 | $7.63 | 140,000 | — | — |
| 1995-04-28 | $7.13 | $7.13 | 54,400 | — | — |
| 1995-04-27 | $7.25 | $7.25 | 51,000 | — | — |
| 1995-04-26 | $7.00 | $7.00 | 16,200 | — | — |
| 1995-04-25 | $6.75 | $6.75 | 26,400 | — | — |
| 1995-04-24 | $7.00 | $7.00 | 9,800 | — | — |
| 1995-04-21 | $6.88 | $6.88 | 7,800 | — | — |
| 1995-04-20 | $6.81 | $6.81 | 270,200 | — | — |
| 1995-04-19 | $6.75 | $6.75 | 74,800 | — | — |
| 1995-04-18 | $6.75 | $6.75 | 19,400 | — | — |
| 1995-04-17 | $6.75 | $6.75 | 249,400 | — | — |
| 1995-04-13 | $6.38 | $6.38 | 26,600 | — | — |
| 1995-04-12 | $6.63 | $6.63 | 93,200 | — | — |
| 1995-04-11 | $6.63 | $6.63 | 44,400 | — | — |
| 1995-04-10 | $6.69 | $6.69 | 85,600 | — | — |
| 1995-04-07 | $6.63 | $6.63 | 0 | — | — |
| 1995-04-06 | $6.63 | $6.63 | 215,000 | — | — |
| 1995-04-05 | $6.63 | $6.63 | 203,600 | — | — |
| 1995-04-04 | $6.81 | $6.81 | 77,000 | — | — |
| 1995-04-03 | $6.50 | $6.50 | 124,800 | — | — |
| 1995-03-31 | $6.75 | $6.75 | 510,800 | — | — |
| 1995-03-30 | $6.75 | $6.75 | 201,000 | — | — |
| 1995-03-29 | $6.63 | $6.63 | 1,473,800 | — | — |
| 1995-03-28 | $6.63 | $6.63 | 238,000 | — | — |
| 1995-03-27 | $6.69 | $6.69 | 20,800 | — | — |
| 1995-03-24 | $6.63 | $6.63 | 133,400 | — | — |
| 1995-03-23 | $6.50 | $6.50 | 55,600 | — | — |
| 1995-03-22 | $6.63 | $6.63 | 7,600 | — | — |
| 1995-03-21 | $6.63 | $6.63 | 21,000 | — | — |
| 1995-03-20 | $6.50 | $6.50 | 137,600 | — | — |
| 1995-03-17 | $6.50 | $6.50 | 58,000 | — | — |
| 1995-03-16 | $6.50 | $6.50 | 173,200 | — | — |
| 1995-03-15 | $7.00 | $7.00 | 90,800 | — | — |
| 1995-03-14 | $7.25 | $7.25 | 38,400 | — | — |
| 1995-03-13 | $7.13 | $7.13 | 247,000 | — | — |
| 1995-03-10 | $6.75 | $6.75 | 379,800 | — | — |
| 1995-03-09 | $7.38 | $7.38 | 8,200 | — | — |
| 1995-03-08 | $7.63 | $7.63 | 30,600 | — | — |
| 1995-03-07 | $7.50 | $7.50 | 34,400 | — | — |
| 1995-03-06 | $7.63 | $7.63 | 49,600 | — | — |
| 1995-03-03 | $7.50 | $7.50 | 8,600 | — | — |
| 1995-03-02 | $7.69 | $7.69 | 12,600 | — | — |
| 1995-03-01 | $7.63 | $7.63 | 43,800 | — | — |
| 1995-02-28 | $8.13 | $8.13 | 85,000 | — | — |
| 1995-02-27 | $7.88 | $7.88 | 89,800 | — | — |
| 1995-02-24 | $8.13 | $8.13 | 207,200 | — | — |
| 1995-02-23 | $7.91 | $7.91 | 158,600 | — | — |
| 1995-02-22 | $8.13 | $8.13 | 13,400 | — | — |
| 1995-02-21 | $8.00 | $8.00 | 33,400 | — | — |
| 1995-02-17 | $8.13 | $8.13 | 107,800 | — | — |
| 1995-02-16 | $8.38 | $8.38 | 71,400 | — | — |
| 1995-02-15 | $8.06 | $8.06 | 108,800 | — | — |
| 1995-02-14 | $8.03 | $8.03 | 183,000 | — | — |
| 1995-02-13 | $8.31 | $8.31 | 113,200 | — | — |
| 1995-02-10 | $8.06 | $8.06 | 23,800 | — | — |
| 1995-02-09 | $8.13 | $8.13 | 25,600 | — | — |
| 1995-02-08 | $8.00 | $8.00 | 151,000 | — | — |
| 1995-02-07 | $7.69 | $7.69 | 108,600 | — | — |
| 1995-02-06 | $7.75 | $7.75 | 210,400 | — | — |
| 1995-02-03 | $7.75 | $7.75 | 32,200 | — | — |
| 1995-02-02 | $7.56 | $7.56 | 104,000 | — | — |
| 1995-02-01 | $7.63 | $7.63 | 304,000 | — | — |
| 1995-01-31 | $7.75 | $7.75 | 308,000 | — | — |
| 1995-01-30 | $7.69 | $7.69 | 255,200 | — | — |
| 1995-01-27 | $8.00 | $8.00 | 179,400 | — | — |
| 1995-01-26 | $7.50 | $7.50 | 242,400 | — | — |
| 1995-01-25 | $6.88 | $6.88 | 50,000 | — | — |
| 1995-01-24 | $7.25 | $7.25 | 5,800 | — | — |
| 1995-01-23 | $7.38 | $7.38 | 11,400 | — | — |
| 1995-01-20 | $7.25 | $7.25 | 150,800 | — | — |
| 1995-01-19 | $6.88 | $6.88 | 23,400 | — | — |
| 1995-01-18 | $6.88 | $6.88 | 85,800 | — | — |
| 1995-01-17 | $7.25 | $7.25 | 80,800 | — | — |
| 1995-01-16 | $7.31 | $7.31 | 153,000 | — | — |
| 1995-01-13 | $7.50 | $7.50 | 87,800 | — | — |
| 1995-01-12 | $7.88 | $7.88 | 32,400 | — | — |
| 1995-01-11 | $7.63 | $7.63 | 319,600 | — | — |
| 1995-01-10 | $8.00 | $8.00 | 120,400 | — | — |
| 1995-01-09 | $7.48 | $7.48 | 76,600 | — | — |
| 1995-01-06 | $7.38 | $7.38 | 51,000 | — | — |
| 1995-01-05 | $7.06 | $7.06 | 32,000 | — | — |
| 1995-01-04 | $7.13 | $7.13 | 86,200 | — | — |
| 1995-01-03 | $7.50 | $7.50 | 32,400 | — | — |