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
- 1982-11-09 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 | $11.95 | $18.38 | 254,873 | — | — |
| 1995-12-28 | $12.04 | $18.52 | 287,455 | — | — |
| 1995-12-27 | $11.66 | $17.94 | 209,429 | — | — |
| 1995-12-26 | $11.60 | $17.85 | 61,735 | — | — |
| 1995-12-22 | $11.43 | $17.58 | 166,771 | — | — |
| 1995-12-21 | $11.46 | $17.62 | 119,827 | — | — |
| 1995-12-20 | $11.49 | $17.67 | 311,035 | — | — |
| 1995-12-19 | $11.37 | $17.49 | 177,060 | — | — |
| 1995-12-18 | $11.20 | $17.22 | 162,913 | — | — |
| 1995-12-15 | $11.55 | $17.76 | 90,245 | — | — |
| 1995-12-14 | $11.49 | $17.67 | 110,395 | — | — |
| 1995-12-13 | $11.49 | $17.67 | 86,601 | — | — |
| 1995-12-12 | $11.52 | $17.71 | 29,153 | — | — |
| 1995-12-11 | $11.66 | $17.94 | 105,465 | — | — |
| 1995-12-08 | $11.60 | $17.85 | 207,714 | — | — |
| 1995-12-07 | $11.69 | $17.98 | 295,387 | — | — |
| 1995-12-06 | $11.84 | $18.20 | 117,254 | — | — |
| 1995-12-05 | $11.87 | $18.25 | 614,781 | — | — |
| 1995-12-04 | $11.72 | $18.03 | 317,037 | — | — |
| 1995-12-01 | $11.43 | $17.58 | 318,752 | — | — |
| 1995-11-30 | $11.25 | $17.31 | 358,837 | — | — |
| 1995-11-29 | $11.25 | $17.31 | 207,928 | — | — |
| 1995-11-28 | $11.20 | $17.22 | 590,344 | — | — |
| 1995-11-27 | $11.25 | $17.31 | 344,046 | — | — |
| 1995-11-24 | $11.14 | $17.13 | 29,367 | — | — |
| 1995-11-22 | $11.20 | $17.22 | 234,723 | — | — |
| 1995-11-21 | $11.08 | $17.04 | 115,968 | — | — |
| 1995-11-20 | $11.02 | $16.95 | 66,666 | — | — |
| 1995-11-17 | $11.08 | $17.04 | 78,241 | — | — |
| 1995-11-16 | $11.25 | $17.31 | 249,728 | — | — |
| 1995-11-15 | $11.14 | $17.13 | 491,096 | — | — |
| 1995-11-14 | $11.25 | $17.31 | 477,806 | — | — |
| 1995-11-13 | $11.20 | $17.22 | 198,282 | — | — |
| 1995-11-10 | $11.20 | $17.22 | 658,082 | — | — |
| 1995-11-09 | $10.85 | $16.68 | 756,901 | — | — |
| 1995-11-08 | $10.79 | $16.59 | 477,163 | — | — |
| 1995-11-07 | $10.67 | $16.41 | 461,729 | — | — |
| 1995-11-06 | $10.73 | $16.50 | 232,365 | — | — |
| 1995-11-03 | $10.79 | $16.59 | 445,866 | — | — |
| 1995-11-02 | $10.74 | $16.52 | 391,419 | — | — |
| 1995-11-01 | $10.67 | $16.41 | 254,873 | — | — |
| 1995-10-31 | $10.67 | $16.41 | 377,915 | — | — |
| 1995-10-30 | $10.55 | $16.23 | 428,718 | — | — |
| 1995-10-27 | $10.38 | $15.96 | 347,476 | — | — |
| 1995-10-26 | $10.67 | $16.41 | 332,685 | — | — |
| 1995-10-25 | $11.08 | $17.04 | 342,545 | — | — |
| 1995-10-24 | $11.25 | $17.31 | 168,915 | — | — |
| 1995-10-23 | $11.43 | $17.58 | 168,486 | — | — |
| 1995-10-20 | $11.72 | $18.03 | 315,965 | — | — |
| 1995-10-19 | $11.84 | $18.20 | 358,408 | — | — |
| 1995-10-18 | $11.55 | $17.76 | 392,277 | — | — |
| 1995-10-17 | $11.49 | $17.67 | 484,880 | — | — |
| 1995-10-16 | $11.55 | $17.76 | 435,363 | — | — |
| 1995-10-13 | $11.60 | $17.85 | 785,197 | — | — |
| 1995-10-12 | $11.08 | $17.04 | 287,027 | — | — |
| 1995-10-11 | $11.02 | $16.95 | 758,187 | — | — |
| 1995-10-10 | $10.85 | $16.68 | 151,980 | — | — |
| 1995-10-09 | $10.96 | $16.86 | 154,767 | — | — |
| 1995-10-06 | $10.96 | $16.86 | 127,544 | — | — |
| 1995-10-05 | $10.90 | $16.77 | 146,407 | — | — |
| 1995-10-04 | $11.02 | $16.95 | 110,824 | — | — |
| 1995-10-03 | $10.90 | $16.77 | 269,878 | — | — |
| 1995-10-02 | $11.02 | $16.95 | 164,199 | — | — |
| 1995-09-29 | $11.08 | $16.87 | 208,142 | — | — |
| 1995-09-28 | $10.90 | $16.61 | 326,897 | — | — |
| 1995-09-27 | $10.67 | $16.25 | 32,154 | — | — |
| 1995-09-26 | $10.73 | $16.34 | 259,803 | — | — |
| 1995-09-25 | $10.61 | $16.16 | 121,970 | — | — |
| 1995-09-22 | $10.55 | $16.07 | 410,497 | — | — |
| 1995-09-21 | $10.67 | $16.25 | 244,369 | — | — |
| 1995-09-20 | $11.14 | $16.96 | 180,276 | — | — |
| 1995-09-19 | $11.20 | $17.05 | 262,590 | — | — |
| 1995-09-18 | $11.20 | $17.05 | 319,823 | — | — |
| 1995-09-15 | $11.20 | $17.05 | 380,058 | — | — |
| 1995-09-14 | $11.23 | $17.10 | 159,483 | — | — |
| 1995-09-13 | $11.23 | $17.10 | 81,671 | — | — |
| 1995-09-12 | $11.25 | $17.14 | 178,561 | — | — |
| 1995-09-11 | $11.14 | $16.96 | 378,987 | — | — |
| 1995-09-08 | $10.96 | $16.70 | 355,621 | — | — |
| 1995-09-07 | $11.02 | $16.79 | 354,550 | — | — |
| 1995-09-06 | $10.88 | $16.56 | 171,701 | — | — |
| 1995-09-05 | $10.85 | $16.52 | 393,349 | — | — |
| 1995-09-01 | $10.73 | $16.34 | 99,463 | — | — |
| 1995-08-31 | $10.85 | $16.52 | 275,451 | — | — |
| 1995-08-30 | $10.79 | $16.43 | 427,432 | — | — |
| 1995-08-29 | $10.44 | $15.90 | 155,196 | — | — |
| 1995-08-28 | $10.26 | $15.63 | 383,488 | — | — |
| 1995-08-25 | $10.26 | $15.63 | 127,544 | — | — |
| 1995-08-24 | $10.12 | $15.41 | 676,088 | — | — |
| 1995-08-23 | $10.03 | $15.28 | 131,402 | — | — |
| 1995-08-22 | $10.09 | $15.36 | 149,622 | — | — |
| 1995-08-21 | $10.15 | $15.45 | 436,006 | — | — |
| 1995-08-18 | $10.20 | $15.54 | 117,897 | — | — |
| 1995-08-17 | $10.26 | $15.63 | 76,312 | — | — |
| 1995-08-16 | $10.15 | $15.45 | 263,661 | — | — |
| 1995-08-15 | $10.20 | $15.54 | 255,301 | — | — |
| 1995-08-14 | $10.20 | $15.54 | 355,407 | — | — |
| 1995-08-11 | $10.32 | $15.72 | 454,012 | — | — |
| 1995-08-10 | $10.20 | $15.54 | 109,537 | — | — |
| 1995-08-09 | $10.23 | $15.59 | 45,230 | — | — |
| 1995-08-08 | $10.20 | $15.54 | 605,135 | — | — |
| 1995-08-07 | $10.38 | $15.81 | 278,238 | — | — |
| 1995-08-04 | $10.32 | $15.72 | 90,031 | — | — |
| 1995-08-03 | $10.26 | $15.63 | 158,626 | — | — |
| 1995-08-02 | $10.20 | $15.54 | 278,452 | — | — |
| 1995-08-01 | $10.15 | $15.45 | 47,588 | — | — |
| 1995-07-31 | $10.15 | $15.45 | 194,209 | — | — |
| 1995-07-28 | $10.32 | $15.72 | 218,003 | — | — |
| 1995-07-27 | $10.32 | $15.72 | 1,069,008 | — | — |
| 1995-07-26 | $10.20 | $15.54 | 89,816 | — | — |
| 1995-07-25 | $10.20 | $15.54 | 166,128 | — | — |
| 1995-07-24 | $10.03 | $15.28 | 127,544 | — | — |
| 1995-07-21 | $10.15 | $15.45 | 244,583 | — | — |
| 1995-07-20 | $10.15 | $15.45 | 110,395 | — | — |
| 1995-07-19 | $10.09 | $15.36 | 140,191 | — | — |
| 1995-07-18 | $10.20 | $15.54 | 691,093 | — | — |
| 1995-07-17 | $10.32 | $15.72 | 1,490,437 | — | — |
| 1995-07-14 | $10.03 | $15.28 | 2,775,519 | — | — |
| 1995-07-13 | $9.91 | $15.10 | 703,526 | — | — |
| 1995-07-12 | $10.09 | $15.36 | 310,820 | — | — |
| 1995-07-11 | $10.18 | $15.50 | 272,879 | — | — |
| 1995-07-10 | $10.32 | $15.72 | 278,452 | — | — |
| 1995-07-07 | $10.61 | $16.00 | 487,881 | — | — |
| 1995-07-06 | $10.03 | $15.12 | 326,254 | — | — |
| 1995-07-05 | $10.03 | $15.12 | 303,532 | — | — |
| 1995-07-03 | $10.15 | $15.30 | 15,434 | — | — |
| 1995-06-30 | $10.26 | $15.47 | 1,247,140 | — | — |
| 1995-06-29 | $10.18 | $15.34 | 237,081 | — | — |
| 1995-06-28 | $10.15 | $15.30 | 92,603 | — | — |
| 1995-06-27 | $10.09 | $15.21 | 333,328 | — | — |
| 1995-06-26 | $10.38 | $15.65 | 181,776 | — | — |
| 1995-06-23 | $10.38 | $15.65 | 166,986 | — | — |
| 1995-06-22 | $10.38 | $15.65 | 313,393 | — | — |
| 1995-06-21 | $10.35 | $15.60 | 257,231 | — | — |
| 1995-06-20 | $10.61 | $16.00 | 135,689 | — | — |
| 1995-06-19 | $10.61 | $16.00 | 266,448 | — | — |
| 1995-06-16 | $10.41 | $15.69 | 213,073 | — | — |
| 1995-06-15 | $10.67 | $16.09 | 133,760 | — | — |
| 1995-06-14 | $10.79 | $16.26 | 322,396 | — | — |
| 1995-06-13 | $10.85 | $16.35 | 221,004 | — | — |
| 1995-06-12 | $10.73 | $16.18 | 402,566 | — | — |
| 1995-06-09 | $10.90 | $16.44 | 219,503 | — | — |
| 1995-06-08 | $10.79 | $16.26 | 111,467 | — | — |
| 1995-06-07 | $10.96 | $16.53 | 165,914 | — | — |
| 1995-06-06 | $11.05 | $16.66 | 384,774 | — | — |
| 1995-06-05 | $11.23 | $16.92 | 460,014 | — | — |
| 1995-06-02 | $10.96 | $16.53 | 1,305,231 | — | — |
| 1995-06-01 | $10.73 | $16.18 | 867,939 | — | — |
| 1995-05-31 | $10.64 | $16.04 | 419,715 | — | — |
| 1995-05-30 | $10.55 | $15.91 | 426,574 | — | — |
| 1995-05-26 | $10.32 | $15.56 | 234,080 | — | — |
| 1995-05-25 | $10.23 | $15.43 | 349,834 | — | — |
| 1995-05-24 | $10.03 | $15.12 | 254,873 | — | — |
| 1995-05-23 | $10.26 | $15.47 | 255,730 | — | — |
| 1995-05-22 | $10.35 | $15.60 | 496,884 | — | — |
| 1995-05-19 | $10.41 | $15.69 | 237,510 | — | — |
| 1995-05-18 | $10.38 | $15.65 | 369,983 | — | — |
| 1995-05-17 | $10.38 | $15.65 | 455,084 | — | — |
| 1995-05-16 | $10.38 | $15.65 | 255,087 | — | — |
| 1995-05-15 | $10.26 | $15.47 | 178,347 | — | — |
| 1995-05-12 | $10.26 | $15.47 | 101,820 | — | — |
| 1995-05-11 | $10.38 | $15.65 | 163,770 | — | — |
| 1995-05-10 | $10.61 | $16.00 | 532,253 | — | — |
| 1995-05-09 | $10.15 | $15.30 | 296,887 | — | — |
| 1995-05-08 | $10.03 | $15.12 | 165,914 | — | — |
| 1995-05-05 | $9.80 | $14.77 | 152,838 | — | — |
| 1995-05-04 | $9.68 | $14.59 | 350,262 | — | — |
| 1995-05-03 | $9.74 | $14.68 | 327,112 | — | — |
| 1995-05-02 | $9.56 | $14.42 | 35,584 | — | — |
| 1995-05-01 | $9.62 | $14.51 | 157,339 | — | — |
| 1995-04-28 | $9.56 | $14.42 | 117,683 | — | — |
| 1995-04-27 | $9.53 | $14.37 | 213,930 | — | — |
| 1995-04-26 | $9.56 | $14.42 | 142,977 | — | — |
| 1995-04-25 | $9.45 | $14.24 | 112,967 | — | — |
| 1995-04-24 | $9.56 | $14.42 | 100,320 | — | — |
| 1995-04-21 | $9.51 | $14.33 | 145,550 | — | — |
| 1995-04-20 | $9.51 | $14.33 | 312,321 | — | — |
| 1995-04-19 | $9.39 | $14.15 | 130,330 | — | — |
| 1995-04-18 | $9.21 | $13.89 | 457,871 | — | — |
| 1995-04-17 | $9.16 | $13.80 | 143,406 | — | — |
| 1995-04-13 | $9.21 | $13.89 | 119,612 | — | — |
| 1995-04-12 | $9.39 | $14.15 | 56,162 | — | — |
| 1995-04-11 | $9.21 | $13.89 | 98,176 | — | — |
| 1995-04-10 | $9.39 | $14.00 | 165,699 | — | — |
| 1995-04-07 | $9.56 | $14.26 | 136,547 | — | — |
| 1995-04-06 | $9.80 | $14.61 | 306,319 | — | — |
| 1995-04-05 | $9.56 | $14.26 | 75,026 | — | — |
| 1995-04-04 | $9.33 | $13.91 | 109,323 | — | — |
| 1995-04-03 | $9.39 | $14.00 | 89,173 | — | — |
| 1995-03-31 | $9.33 | $13.91 | 53,375 | — | — |
| 1995-03-30 | $9.27 | $13.83 | 218,003 | — | — |
| 1995-03-29 | $9.45 | $14.09 | 560,763 | — | — |
| 1995-03-28 | $9.39 | $14.00 | 104,607 | — | — |
| 1995-03-27 | $9.62 | $14.35 | 113,181 | — | — |
| 1995-03-24 | $9.45 | $14.09 | 198,282 | — | — |
| 1995-03-23 | $9.33 | $13.91 | 225,720 | — | — |
| 1995-03-22 | $9.39 | $14.00 | 47,159 | — | — |
| 1995-03-21 | $9.39 | $14.00 | 504,601 | — | — |
| 1995-03-20 | $9.33 | $13.91 | 325,611 | — | — |
| 1995-03-17 | $9.45 | $14.09 | 165,699 | — | — |
| 1995-03-16 | $9.45 | $14.09 | 103,535 | — | — |
| 1995-03-15 | $9.33 | $13.91 | 103,535 | — | — |
| 1995-03-14 | $9.27 | $13.83 | 132,903 | — | — |
| 1995-03-13 | $9.33 | $13.91 | 103,321 | — | — |
| 1995-03-10 | $9.33 | $13.91 | 49,517 | — | — |
| 1995-03-09 | $9.33 | $13.91 | 285,526 | — | — |
| 1995-03-08 | $9.30 | $13.87 | 347,047 | — | — |
| 1995-03-07 | $9.21 | $13.74 | 59,806 | — | — |
| 1995-03-06 | $9.21 | $13.74 | 149,622 | — | — |
| 1995-03-03 | $9.27 | $13.83 | 111,038 | — | — |
| 1995-03-02 | $9.30 | $13.87 | 181,562 | — | — |
| 1995-03-01 | $9.33 | $13.91 | 240,082 | — | — |
| 1995-02-28 | $9.33 | $13.91 | 342,331 | — | — |
| 1995-02-27 | $9.10 | $13.56 | 99,463 | — | — |
| 1995-02-24 | $9.27 | $13.83 | 136,118 | — | — |
| 1995-02-23 | $9.33 | $13.91 | 80,599 | — | — |
| 1995-02-22 | $9.33 | $13.91 | 137,618 | — | — |
| 1995-02-21 | $9.45 | $14.09 | 69,667 | — | — |
| 1995-02-17 | $9.21 | $13.74 | 41,800 | — | — |
| 1995-02-16 | $9.27 | $13.83 | 208,142 | — | — |
| 1995-02-15 | $9.39 | $14.00 | 275,237 | — | — |
| 1995-02-14 | $9.16 | $13.65 | 152,195 | — | — |
| 1995-02-13 | $8.89 | $13.26 | 220,361 | — | — |
| 1995-02-10 | $9.16 | $13.65 | 113,825 | — | — |
| 1995-02-09 | $9.16 | $13.65 | 283,811 | — | — |
| 1995-02-08 | $9.33 | $13.91 | 240,082 | — | — |
| 1995-02-07 | $9.51 | $14.17 | 193,995 | — | — |
| 1995-02-06 | $9.39 | $14.00 | 131,402 | — | — |
| 1995-02-03 | $9.27 | $13.83 | 468,160 | — | — |
| 1995-02-02 | $8.81 | $13.13 | 328,827 | — | — |
| 1995-02-01 | $8.69 | $12.96 | 126,257 | — | — |
| 1995-01-31 | $8.57 | $12.78 | 195,281 | — | — |
| 1995-01-30 | $8.51 | $12.69 | 240,939 | — | — |
| 1995-01-27 | $8.63 | $12.87 | 188,636 | — | — |
| 1995-01-26 | $8.63 | $12.87 | 217,789 | — | — |
| 1995-01-25 | $8.54 | $12.74 | 281,668 | — | — |
| 1995-01-24 | $8.57 | $12.78 | 81,028 | — | — |
| 1995-01-23 | $8.46 | $12.61 | 204,713 | — | — |
| 1995-01-20 | $8.57 | $12.78 | 136,332 | — | — |
| 1995-01-19 | $8.54 | $12.74 | 132,903 | — | — |
| 1995-01-18 | $8.57 | $12.78 | 175,989 | — | — |
| 1995-01-17 | $8.69 | $12.96 | 249,299 | — | — |
| 1995-01-16 | $8.75 | $13.04 | 304,175 | — | — |
| 1995-01-13 | $8.51 | $12.69 | 324,325 | — | — |
| 1995-01-12 | $8.28 | $12.35 | 179,847 | — | — |
| 1995-01-11 | $8.40 | $12.52 | 227,006 | — | — |
| 1995-01-10 | $8.57 | $12.78 | 124,328 | — | — |
| 1995-01-09 | $8.63 | $12.87 | 69,452 | — | — |
| 1995-01-06 | $8.63 | $12.87 | 193,566 | — | — |
| 1995-01-05 | $8.63 | $12.87 | 205,570 | — | — |
| 1995-01-04 | $8.46 | $12.45 | 165,914 | — | — |
| 1995-01-03 | $8.28 | $12.20 | 107,394 | — | — |