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
- 1991-08-15 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 | $15.11 | $15.11 | 395,775 | — | — |
| 1995-12-28 | $15.39 | $15.39 | 215,550 | — | — |
| 1995-12-27 | $15.44 | $15.44 | 408,150 | — | — |
| 1995-12-26 | $15.33 | $15.33 | 132,750 | — | — |
| 1995-12-22 | $14.94 | $14.94 | 462,150 | — | — |
| 1995-12-21 | $14.39 | $14.39 | 147,150 | — | — |
| 1995-12-20 | $14.22 | $14.22 | 86,850 | — | — |
| 1995-12-19 | $14.17 | $14.17 | 147,600 | — | — |
| 1995-12-18 | $14.06 | $14.06 | 414,900 | — | — |
| 1995-12-15 | $14.44 | $14.44 | 298,350 | — | — |
| 1995-12-14 | $14.39 | $14.39 | 962,100 | — | — |
| 1995-12-13 | $14.44 | $14.44 | 49,050 | — | — |
| 1995-12-12 | $14.44 | $14.44 | 297,000 | — | — |
| 1995-12-11 | $14.67 | $14.67 | 221,850 | — | — |
| 1995-12-08 | $14.56 | $14.56 | 138,600 | — | — |
| 1995-12-07 | $14.67 | $14.67 | 25,650 | — | — |
| 1995-12-06 | $14.67 | $14.67 | 58,950 | — | — |
| 1995-12-05 | $14.78 | $14.78 | 482,850 | — | — |
| 1995-12-04 | $14.86 | $14.86 | 838,350 | — | — |
| 1995-12-01 | $14.44 | $14.44 | 1,583,550 | — | — |
| 1995-11-30 | $14.83 | $14.83 | 703,350 | — | — |
| 1995-11-29 | $14.61 | $14.61 | 184,500 | — | — |
| 1995-11-28 | $14.44 | $14.44 | 452,250 | — | — |
| 1995-11-27 | $14.14 | $14.14 | 313,200 | — | — |
| 1995-11-24 | $14.06 | $14.06 | 361,350 | — | — |
| 1995-11-22 | $14.00 | $14.00 | 238,950 | — | — |
| 1995-11-21 | $13.72 | $13.72 | 295,200 | — | — |
| 1995-11-20 | $14.06 | $14.06 | 333,450 | — | — |
| 1995-11-17 | $14.22 | $14.22 | 584,550 | — | — |
| 1995-11-16 | $14.22 | $14.22 | 147,150 | — | — |
| 1995-11-15 | $14.17 | $14.17 | 402,300 | — | — |
| 1995-11-14 | $14.11 | $14.11 | 1,266,300 | — | — |
| 1995-11-13 | $13.81 | $13.81 | 1,268,100 | — | — |
| 1995-11-10 | $13.00 | $13.00 | 343,800 | — | — |
| 1995-11-09 | $12.58 | $12.58 | 130,950 | — | — |
| 1995-11-08 | $12.44 | $12.44 | 576,000 | — | — |
| 1995-11-07 | $12.44 | $12.44 | 173,700 | — | — |
| 1995-11-06 | $12.89 | $12.89 | 51,300 | — | — |
| 1995-11-03 | $13.00 | $13.00 | 221,850 | — | — |
| 1995-11-02 | $12.94 | $12.94 | 19,350 | — | — |
| 1995-11-01 | $13.11 | $13.11 | 375,750 | — | — |
| 1995-10-31 | $13.22 | $13.22 | 402,750 | — | — |
| 1995-10-30 | $12.67 | $12.67 | 153,900 | — | — |
| 1995-10-27 | $12.28 | $12.28 | 214,650 | — | — |
| 1995-10-26 | $12.39 | $12.39 | 36,900 | — | — |
| 1995-10-25 | $12.56 | $12.56 | 158,850 | — | — |
| 1995-10-24 | $12.72 | $12.72 | 40,500 | — | — |
| 1995-10-23 | $12.56 | $12.56 | 52,200 | — | — |
| 1995-10-20 | $12.89 | $12.89 | 211,950 | — | — |
| 1995-10-19 | $12.67 | $12.67 | 565,200 | — | — |
| 1995-10-18 | $12.89 | $12.89 | 333,000 | — | — |
| 1995-10-17 | $12.78 | $12.78 | 970,650 | — | — |
| 1995-10-16 | $12.61 | $12.61 | 886,050 | — | — |
| 1995-10-13 | $11.97 | $11.97 | 845,550 | — | — |
| 1995-10-12 | $11.00 | $11.00 | 207,000 | — | — |
| 1995-10-11 | $10.72 | $10.72 | 652,050 | — | — |
| 1995-10-10 | $10.39 | $10.39 | 555,750 | — | — |
| 1995-10-09 | $10.39 | $10.39 | 178,200 | — | — |
| 1995-10-06 | $11.11 | $11.11 | 140,850 | — | — |
| 1995-10-05 | $11.00 | $11.00 | 163,350 | — | — |
| 1995-10-04 | $11.11 | $11.11 | 282,600 | — | — |
| 1995-10-03 | $11.44 | $11.44 | 503,100 | — | — |
| 1995-10-02 | $11.44 | $11.44 | 220,500 | — | — |
| 1995-09-29 | $11.83 | $11.83 | 127,350 | — | — |
| 1995-09-28 | $11.83 | $11.83 | 297,000 | — | — |
| 1995-09-27 | $12.11 | $12.11 | 1,090,800 | — | — |
| 1995-09-26 | $12.33 | $12.33 | 1,020,600 | — | — |
| 1995-09-25 | $13.11 | $13.11 | 206,550 | — | — |
| 1995-09-22 | $13.44 | $13.44 | 147,600 | — | — |
| 1995-09-21 | $13.67 | $13.67 | 248,850 | — | — |
| 1995-09-20 | $13.72 | $13.72 | 86,850 | — | — |
| 1995-09-19 | $13.78 | $13.78 | 281,250 | — | — |
| 1995-09-18 | $13.50 | $13.50 | 141,750 | — | — |
| 1995-09-15 | $13.39 | $13.39 | 262,800 | — | — |
| 1995-09-14 | $13.78 | $13.78 | 244,350 | — | — |
| 1995-09-13 | $13.61 | $13.61 | 180,900 | — | — |
| 1995-09-12 | $13.22 | $13.22 | 259,200 | — | — |
| 1995-09-11 | $13.28 | $13.28 | 77,850 | — | — |
| 1995-09-08 | $13.11 | $13.11 | 53,100 | — | — |
| 1995-09-07 | $13.11 | $13.11 | 42,750 | — | — |
| 1995-09-06 | $13.25 | $13.25 | 576,900 | — | — |
| 1995-09-05 | $13.19 | $13.19 | 1,110,600 | — | — |
| 1995-09-01 | $13.00 | $13.00 | 1,495,800 | — | — |
| 1995-08-31 | $12.94 | $12.94 | 604,350 | — | — |
| 1995-08-30 | $13.17 | $13.17 | 639,900 | — | — |
| 1995-08-29 | $12.97 | $12.97 | 143,100 | — | — |
| 1995-08-28 | $13.22 | $13.22 | 61,200 | — | — |
| 1995-08-25 | $13.50 | $13.50 | 33,300 | — | — |
| 1995-08-24 | $13.44 | $13.44 | 285,300 | — | — |
| 1995-08-23 | $13.33 | $13.33 | 1,531,350 | — | — |
| 1995-08-22 | $12.78 | $12.78 | 410,400 | — | — |
| 1995-08-21 | $12.74 | $12.74 | 91,350 | — | — |
| 1995-08-18 | $12.72 | $12.72 | 548,550 | — | — |
| 1995-08-17 | $12.82 | $12.82 | 487,350 | — | — |
| 1995-08-16 | $12.83 | $12.83 | 605,250 | — | — |
| 1995-08-15 | $13.11 | $13.11 | 299,700 | — | — |
| 1995-08-14 | $13.11 | $13.11 | 143,100 | — | — |
| 1995-08-11 | $13.11 | $13.11 | 82,800 | — | — |
| 1995-08-10 | $13.33 | $13.33 | 298,800 | — | — |
| 1995-08-09 | $13.78 | $13.78 | 38,250 | — | — |
| 1995-08-08 | $13.89 | $13.89 | 206,100 | — | — |
| 1995-08-07 | $13.89 | $13.89 | 16,650 | — | — |
| 1995-08-04 | $13.89 | $13.89 | 10,800 | — | — |
| 1995-08-03 | $13.92 | $13.92 | 407,250 | — | — |
| 1995-08-02 | $14.22 | $14.22 | 346,950 | — | — |
| 1995-08-01 | $13.94 | $13.94 | 121,950 | — | — |
| 1995-07-31 | $13.94 | $13.94 | 148,050 | — | — |
| 1995-07-28 | $13.61 | $13.61 | 129,600 | — | — |
| 1995-07-27 | $13.56 | $13.56 | 321,750 | — | — |
| 1995-07-26 | $13.33 | $13.33 | 409,050 | — | — |
| 1995-07-25 | $13.22 | $13.22 | 378,900 | — | — |
| 1995-07-24 | $12.56 | $12.56 | 335,250 | — | — |
| 1995-07-21 | $12.17 | $12.17 | 370,800 | — | — |
| 1995-07-20 | $12.11 | $12.11 | 1,017,900 | — | — |
| 1995-07-19 | $12.58 | $12.58 | 780,750 | — | — |
| 1995-07-18 | $13.06 | $13.06 | 555,300 | — | — |
| 1995-07-17 | $13.22 | $13.22 | 577,350 | — | — |
| 1995-07-14 | $13.39 | $13.39 | 373,950 | — | — |
| 1995-07-13 | $12.81 | $12.81 | 159,300 | — | — |
| 1995-07-12 | $12.97 | $12.97 | 274,500 | — | — |
| 1995-07-11 | $12.83 | $12.83 | 551,250 | — | — |
| 1995-07-10 | $12.81 | $12.81 | 366,300 | — | — |
| 1995-07-07 | $13.17 | $13.17 | 1,121,400 | — | — |
| 1995-07-06 | $12.56 | $12.56 | 346,950 | — | — |
| 1995-07-05 | $12.19 | $12.19 | 197,100 | — | — |
| 1995-07-03 | $12.17 | $12.17 | 99,450 | — | — |
| 1995-06-30 | $11.83 | $11.83 | 235,350 | — | — |
| 1995-06-29 | $11.72 | $11.72 | 273,600 | — | — |
| 1995-06-28 | $11.61 | $11.61 | 51,300 | — | — |
| 1995-06-27 | $11.67 | $11.67 | 72,000 | — | — |
| 1995-06-26 | $11.78 | $11.78 | 542,700 | — | — |
| 1995-06-23 | $11.89 | $11.89 | 581,850 | — | — |
| 1995-06-22 | $12.06 | $12.06 | 399,600 | — | — |
| 1995-06-21 | $11.89 | $11.89 | 292,500 | — | — |
| 1995-06-20 | $12.00 | $12.00 | 513,900 | — | — |
| 1995-06-19 | $11.53 | $11.53 | 367,200 | — | — |
| 1995-06-16 | $11.33 | $11.33 | 1,587,600 | — | — |
| 1995-06-15 | $11.31 | $11.31 | 157,500 | — | — |
| 1995-06-14 | $11.31 | $11.31 | 376,650 | — | — |
| 1995-06-13 | $10.94 | $10.94 | 57,600 | — | — |
| 1995-06-12 | $10.78 | $10.78 | 61,200 | — | — |
| 1995-06-09 | $10.72 | $10.72 | 79,650 | — | — |
| 1995-06-08 | $11.00 | $11.00 | 310,050 | — | — |
| 1995-06-07 | $10.83 | $10.83 | 107,550 | — | — |
| 1995-06-06 | $11.00 | $11.00 | 1,365,300 | — | — |
| 1995-06-05 | $10.78 | $10.78 | 602,550 | — | — |
| 1995-06-02 | $10.11 | $10.11 | 95,850 | — | — |
| 1995-06-01 | $10.17 | $10.17 | 62,550 | — | — |
| 1995-05-31 | $10.00 | $10.00 | 360,000 | — | — |
| 1995-05-30 | $10.17 | $10.17 | 38,250 | — | — |
| 1995-05-26 | $10.11 | $10.11 | 65,250 | — | — |
| 1995-05-25 | $10.06 | $10.06 | 13,050 | — | — |
| 1995-05-24 | $10.06 | $10.06 | 366,750 | — | — |
| 1995-05-23 | $10.08 | $10.08 | 64,350 | — | — |
| 1995-05-22 | $10.22 | $10.22 | 918,450 | — | — |
| 1995-05-19 | $9.89 | $9.89 | 171,450 | — | — |
| 1995-05-18 | $10.00 | $10.00 | 86,400 | — | — |
| 1995-05-17 | $10.06 | $10.06 | 132,750 | — | — |
| 1995-05-16 | $9.92 | $9.92 | 125,550 | — | — |
| 1995-05-15 | $9.94 | $9.94 | 519,300 | — | — |
| 1995-05-12 | $9.89 | $9.89 | 126,000 | — | — |
| 1995-05-11 | $9.72 | $9.72 | 239,850 | — | — |
| 1995-05-10 | $9.83 | $9.83 | 109,800 | — | — |
| 1995-05-09 | $9.78 | $9.78 | 275,850 | — | — |
| 1995-05-08 | $10.00 | $10.00 | 131,850 | — | — |
| 1995-05-05 | $10.00 | $10.00 | 22,050 | — | — |
| 1995-05-04 | $10.00 | $10.00 | 54,900 | — | — |
| 1995-05-03 | $10.19 | $10.19 | 118,800 | — | — |
| 1995-05-02 | $10.17 | $10.17 | 55,800 | — | — |
| 1995-05-01 | $10.11 | $10.11 | 52,200 | — | — |
| 1995-04-28 | $10.19 | $10.19 | 437,850 | — | — |
| 1995-04-27 | $10.11 | $10.11 | 342,900 | — | — |
| 1995-04-26 | $10.06 | $10.06 | 181,800 | — | — |
| 1995-04-25 | $10.28 | $10.28 | 315,450 | — | — |
| 1995-04-24 | $10.28 | $10.28 | 496,800 | — | — |
| 1995-04-21 | $10.33 | $10.33 | 570,600 | — | — |
| 1995-04-20 | $10.17 | $10.17 | 332,550 | — | — |
| 1995-04-19 | $10.11 | $10.11 | 185,400 | — | — |
| 1995-04-18 | $10.00 | $10.00 | 339,750 | — | — |
| 1995-04-17 | $10.06 | $10.06 | 339,750 | — | — |
| 1995-04-13 | $9.99 | $9.99 | 169,650 | — | — |
| 1995-04-12 | $10.06 | $10.06 | 744,750 | — | — |
| 1995-04-11 | $10.11 | $10.11 | 605,700 | — | — |
| 1995-04-10 | $9.53 | $9.53 | 598,050 | — | — |
| 1995-04-07 | $9.56 | $9.56 | 1,084,950 | — | — |
| 1995-04-06 | $8.97 | $8.97 | 684,450 | — | — |
| 1995-04-05 | $8.67 | $8.67 | 139,500 | — | — |
| 1995-04-04 | $8.83 | $8.83 | 203,400 | — | — |
| 1995-04-03 | $9.14 | $9.14 | 40,500 | — | — |
| 1995-03-31 | $9.11 | $9.11 | 135,000 | — | — |
| 1995-03-30 | $9.06 | $9.06 | 225,900 | — | — |
| 1995-03-29 | $9.00 | $9.00 | 169,650 | — | — |
| 1995-03-28 | $9.00 | $9.00 | 120,600 | — | — |
| 1995-03-27 | $9.00 | $9.00 | 92,250 | — | — |
| 1995-03-24 | $9.00 | $9.00 | 373,050 | — | — |
| 1995-03-23 | $9.22 | $9.22 | 797,850 | — | — |
| 1995-03-22 | $8.94 | $8.94 | 434,700 | — | — |
| 1995-03-21 | $8.81 | $8.81 | 380,250 | — | — |
| 1995-03-20 | $8.78 | $8.78 | 142,650 | — | — |
| 1995-03-17 | $8.94 | $8.94 | 72,450 | — | — |
| 1995-03-16 | $8.78 | $8.78 | 49,950 | — | — |
| 1995-03-15 | $8.78 | $8.78 | 246,150 | — | — |
| 1995-03-14 | $8.72 | $8.72 | 387,000 | — | — |
| 1995-03-13 | $8.47 | $8.47 | 30,600 | — | — |
| 1995-03-10 | $8.47 | $8.47 | 54,900 | — | — |
| 1995-03-09 | $8.44 | $8.44 | 36,900 | — | — |
| 1995-03-08 | $8.44 | $8.44 | 124,650 | — | — |
| 1995-03-07 | $8.28 | $8.28 | 288,000 | — | — |
| 1995-03-06 | $8.33 | $8.33 | 172,350 | — | — |
| 1995-03-03 | $8.50 | $8.50 | 65,700 | — | — |
| 1995-03-02 | $8.22 | $8.22 | 450,450 | — | — |
| 1995-03-01 | $8.28 | $8.28 | 1,590,750 | — | — |
| 1995-02-28 | $8.08 | $8.08 | 246,600 | — | — |
| 1995-02-27 | $8.06 | $8.06 | 338,400 | — | — |
| 1995-02-24 | $8.39 | $8.39 | 256,500 | — | — |
| 1995-02-23 | $8.44 | $8.44 | 772,650 | — | — |
| 1995-02-22 | $8.78 | $8.78 | 601,200 | — | — |
| 1995-02-21 | $8.36 | $8.36 | 308,700 | — | — |
| 1995-02-17 | $9.11 | $9.11 | 361,350 | — | — |
| 1995-02-16 | $9.39 | $9.39 | 113,850 | — | — |
| 1995-02-15 | $9.39 | $9.39 | 187,650 | — | — |
| 1995-02-14 | $9.44 | $9.44 | 766,800 | — | — |
| 1995-02-13 | $9.28 | $9.28 | 203,400 | — | — |
| 1995-02-10 | $9.39 | $9.39 | 31,500 | — | — |
| 1995-02-09 | $9.42 | $9.42 | 157,050 | — | — |
| 1995-02-08 | $9.19 | $9.19 | 37,350 | — | — |
| 1995-02-07 | $9.17 | $9.17 | 172,350 | — | — |
| 1995-02-06 | $9.28 | $9.28 | 156,600 | — | — |
| 1995-02-03 | $9.50 | $9.50 | 395,550 | — | — |
| 1995-02-02 | $9.22 | $9.22 | 743,400 | — | — |
| 1995-02-01 | $9.17 | $9.17 | 491,400 | — | — |
| 1995-01-31 | $8.89 | $8.89 | 164,250 | — | — |
| 1995-01-30 | $9.00 | $9.00 | 80,100 | — | — |
| 1995-01-27 | $8.72 | $8.72 | 21,600 | — | — |
| 1995-01-26 | $8.72 | $8.72 | 154,350 | — | — |
| 1995-01-25 | $8.72 | $8.72 | 235,800 | — | — |
| 1995-01-24 | $8.89 | $8.89 | 291,150 | — | — |
| 1995-01-23 | $9.00 | $9.00 | 469,350 | — | — |
| 1995-01-20 | $9.17 | $9.17 | 342,450 | — | — |
| 1995-01-19 | $9.17 | $9.17 | 515,700 | — | — |
| 1995-01-18 | $8.89 | $8.89 | 351,000 | — | — |
| 1995-01-17 | $8.44 | $8.44 | 29,250 | — | — |
| 1995-01-16 | $8.28 | $8.28 | 92,250 | — | — |
| 1995-01-13 | $8.28 | $8.28 | 467,100 | — | — |
| 1995-01-12 | $8.56 | $8.56 | 86,850 | — | — |
| 1995-01-11 | $8.50 | $8.50 | 34,650 | — | — |
| 1995-01-10 | $8.28 | $8.28 | 23,850 | — | — |
| 1995-01-09 | $8.31 | $8.31 | 21,600 | — | — |
| 1995-01-06 | $8.22 | $8.22 | 52,200 | — | — |
| 1995-01-05 | $8.22 | $8.22 | 16,200 | — | — |
| 1995-01-04 | $8.22 | $8.22 | 36,000 | — | — |
| 1995-01-03 | $8.33 | $8.33 | 359,550 | — | — |