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
- 1993-05-27 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 | $11.38 | $14.54 | 25,400 | — | — |
| 1995-12-28 | $11.13 | $14.22 | 29,000 | — | — |
| 1995-12-27 | $11.13 | $14.22 | 33,600 | — | — |
| 1995-12-26 | $11.25 | $14.38 | 21,200 | — | — |
| 1995-12-22 | $11.13 | $14.22 | 64,300 | — | — |
| 1995-12-21 | $10.63 | $13.58 | 34,500 | — | — |
| 1995-12-20 | $10.25 | $13.10 | 22,600 | — | — |
| 1995-12-19 | $10.00 | $12.78 | 63,200 | — | — |
| 1995-12-18 | $10.00 | $12.78 | 84,900 | — | — |
| 1995-12-15 | $10.25 | $13.10 | 10,400 | — | — |
| 1995-12-14 | $10.38 | $13.26 | 49,400 | — | — |
| 1995-12-13 | $10.38 | $13.26 | 29,100 | — | — |
| 1995-12-12 | $10.38 | $13.26 | 44,300 | — | — |
| 1995-12-11 | $10.25 | $13.10 | 64,900 | — | — |
| 1995-12-08 | $10.50 | $13.42 | 46,700 | — | — |
| 1995-12-07 | $10.00 | $12.78 | 47,800 | — | — |
| 1995-12-06 | $10.13 | $12.94 | 45,900 | — | — |
| 1995-12-05 | $10.00 | $12.78 | 74,800 | — | — |
| 1995-12-04 | $9.75 | $12.46 | 92,300 | — | — |
| 1995-12-01 | $10.00 | $12.78 | 61,200 | — | — |
| 1995-11-30 | $10.38 | $13.26 | 37,600 | — | — |
| 1995-11-29 | $10.75 | $13.74 | 15,700 | — | — |
| 1995-11-28 | $10.75 | $13.74 | 30,300 | — | — |
| 1995-11-27 | $10.63 | $13.58 | 15,700 | — | — |
| 1995-11-24 | $10.63 | $13.58 | 5,800 | — | — |
| 1995-11-22 | $10.50 | $13.42 | 15,800 | — | — |
| 1995-11-21 | $10.38 | $13.26 | 44,600 | — | — |
| 1995-11-20 | $10.63 | $13.58 | 14,500 | — | — |
| 1995-11-17 | $10.63 | $13.58 | 27,300 | — | — |
| 1995-11-16 | $10.63 | $13.58 | 9,300 | — | — |
| 1995-11-15 | $11.13 | $13.76 | 30,100 | — | — |
| 1995-11-14 | $11.13 | $13.76 | 8,600 | — | — |
| 1995-11-13 | $11.00 | $13.60 | 8,300 | — | — |
| 1995-11-10 | $11.13 | $13.76 | 14,400 | — | — |
| 1995-11-09 | $10.88 | $13.45 | 18,200 | — | — |
| 1995-11-08 | $10.75 | $13.29 | 9,700 | — | — |
| 1995-11-07 | $10.88 | $13.45 | 23,100 | — | — |
| 1995-11-06 | $10.63 | $13.14 | 31,800 | — | — |
| 1995-11-03 | $10.75 | $13.29 | 14,100 | — | — |
| 1995-11-02 | $10.75 | $13.29 | 43,200 | — | — |
| 1995-11-01 | $10.75 | $13.29 | 50,100 | — | — |
| 1995-10-31 | $10.75 | $13.29 | 42,600 | — | — |
| 1995-10-30 | $10.75 | $13.29 | 11,700 | — | — |
| 1995-10-27 | $10.75 | $13.29 | 26,400 | — | — |
| 1995-10-26 | $11.00 | $13.60 | 51,300 | — | — |
| 1995-10-25 | $10.88 | $13.45 | 58,400 | — | — |
| 1995-10-24 | $11.00 | $13.60 | 71,800 | — | — |
| 1995-10-23 | $11.13 | $13.76 | 79,600 | — | — |
| 1995-10-20 | $10.88 | $13.45 | 202,200 | — | — |
| 1995-10-19 | $12.00 | $14.84 | 22,700 | — | — |
| 1995-10-18 | $12.13 | $14.99 | 13,600 | — | — |
| 1995-10-17 | $12.13 | $14.99 | 14,900 | — | — |
| 1995-10-16 | $12.38 | $15.30 | 13,700 | — | — |
| 1995-10-13 | $12.38 | $15.30 | 25,000 | — | — |
| 1995-10-12 | $12.50 | $15.46 | 35,400 | — | — |
| 1995-10-11 | $12.25 | $15.15 | 8,500 | — | — |
| 1995-10-10 | $12.50 | $15.46 | 10,100 | — | — |
| 1995-10-09 | $12.63 | $15.61 | 3,200 | — | — |
| 1995-10-06 | $12.75 | $15.77 | 15,300 | — | — |
| 1995-10-05 | $12.38 | $15.30 | 22,900 | — | — |
| 1995-10-04 | $12.25 | $15.15 | 6,900 | — | — |
| 1995-10-03 | $12.13 | $14.99 | 19,200 | — | — |
| 1995-10-02 | $12.00 | $14.84 | 94,400 | — | — |
| 1995-09-29 | $12.25 | $15.15 | 35,100 | — | — |
| 1995-09-28 | $12.00 | $14.84 | 24,600 | — | — |
| 1995-09-27 | $12.00 | $14.84 | 16,300 | — | — |
| 1995-09-26 | $12.13 | $14.99 | 25,400 | — | — |
| 1995-09-25 | $12.13 | $14.99 | 10,100 | — | — |
| 1995-09-22 | $12.13 | $14.99 | 20,300 | — | — |
| 1995-09-21 | $12.00 | $14.84 | 95,600 | — | — |
| 1995-09-20 | $12.13 | $14.99 | 82,600 | — | — |
| 1995-09-19 | $11.75 | $14.53 | 80,500 | — | — |
| 1995-09-18 | $12.00 | $14.84 | 22,500 | — | — |
| 1995-09-15 | $12.00 | $14.84 | 16,800 | — | — |
| 1995-09-14 | $12.13 | $14.99 | 16,000 | — | — |
| 1995-09-13 | $12.13 | $14.99 | 73,300 | — | — |
| 1995-09-12 | $12.25 | $15.15 | 9,900 | — | — |
| 1995-09-11 | $12.25 | $15.15 | 6,800 | — | — |
| 1995-09-08 | $12.38 | $15.30 | 6,100 | — | — |
| 1995-09-07 | $12.25 | $15.15 | 8,200 | — | — |
| 1995-09-06 | $12.38 | $15.30 | 13,600 | — | — |
| 1995-09-05 | $12.25 | $15.15 | 16,500 | — | — |
| 1995-09-01 | $12.38 | $15.30 | 13,300 | — | — |
| 1995-08-31 | $12.38 | $15.30 | 9,800 | — | — |
| 1995-08-30 | $12.38 | $15.30 | 4,100 | — | — |
| 1995-08-29 | $12.38 | $15.30 | 27,000 | — | — |
| 1995-08-28 | $12.00 | $14.84 | 116,400 | — | — |
| 1995-08-25 | $12.38 | $15.30 | 26,600 | — | — |
| 1995-08-24 | $12.38 | $15.30 | 60,200 | — | — |
| 1995-08-23 | $12.38 | $15.30 | 43,800 | — | — |
| 1995-08-22 | $12.50 | $15.46 | 78,800 | — | — |
| 1995-08-21 | $12.63 | $15.61 | 34,600 | — | — |
| 1995-08-18 | $12.63 | $15.61 | 87,700 | — | — |
| 1995-08-17 | $12.63 | $15.61 | 107,700 | — | — |
| 1995-08-16 | $13.00 | $15.63 | 105,800 | — | — |
| 1995-08-15 | $13.00 | $15.63 | 34,500 | — | — |
| 1995-08-14 | $12.88 | $15.48 | 37,700 | — | — |
| 1995-08-11 | $13.00 | $15.63 | 123,100 | — | — |
| 1995-08-10 | $13.13 | $15.78 | 111,100 | — | — |
| 1995-08-09 | $13.25 | $15.93 | 102,900 | — | — |
| 1995-08-08 | $13.25 | $15.93 | 87,900 | — | — |
| 1995-08-07 | $13.38 | $16.08 | 17,000 | — | — |
| 1995-08-04 | $13.38 | $16.08 | 16,400 | — | — |
| 1995-08-03 | $13.25 | $15.93 | 4,100 | — | — |
| 1995-08-02 | $13.25 | $15.93 | 4,300 | — | — |
| 1995-08-01 | $13.38 | $16.08 | 21,600 | — | — |
| 1995-07-31 | $13.38 | $16.08 | 2,800 | — | — |
| 1995-07-28 | $13.38 | $16.08 | 4,800 | — | — |
| 1995-07-27 | $13.38 | $16.08 | 6,700 | — | — |
| 1995-07-26 | $13.13 | $15.78 | 5,800 | — | — |
| 1995-07-25 | $13.25 | $15.93 | 5,700 | — | — |
| 1995-07-24 | $13.38 | $16.08 | 6,800 | — | — |
| 1995-07-21 | $13.25 | $15.93 | 81,900 | — | — |
| 1995-07-20 | $13.25 | $15.93 | 3,300 | — | — |
| 1995-07-19 | $13.25 | $15.93 | 4,900 | — | — |
| 1995-07-18 | $13.25 | $15.93 | 12,600 | — | — |
| 1995-07-17 | $13.38 | $16.08 | 8,200 | — | — |
| 1995-07-14 | $13.25 | $15.93 | 7,800 | — | — |
| 1995-07-13 | $13.38 | $16.08 | 6,900 | — | — |
| 1995-07-12 | $13.38 | $16.08 | 8,500 | — | — |
| 1995-07-11 | $13.38 | $16.08 | 8,100 | — | — |
| 1995-07-10 | $13.50 | $16.23 | 16,700 | — | — |
| 1995-07-07 | $13.25 | $15.93 | 11,300 | — | — |
| 1995-07-06 | $13.00 | $15.63 | 3,300 | — | — |
| 1995-07-05 | $13.00 | $15.63 | 24,900 | — | — |
| 1995-07-03 | $13.13 | $15.78 | 2,800 | — | — |
| 1995-06-30 | $13.00 | $15.63 | 10,300 | — | — |
| 1995-06-29 | $13.00 | $15.63 | 4,800 | — | — |
| 1995-06-28 | $13.13 | $15.78 | 6,600 | — | — |
| 1995-06-27 | $12.75 | $15.33 | 51,700 | — | — |
| 1995-06-26 | $13.00 | $15.63 | 42,800 | — | — |
| 1995-06-23 | $12.88 | $15.48 | 144,300 | — | — |
| 1995-06-22 | $13.13 | $15.78 | 12,300 | — | — |
| 1995-06-21 | $13.13 | $15.78 | 11,200 | — | — |
| 1995-06-20 | $13.38 | $16.08 | 7,400 | — | — |
| 1995-06-19 | $13.50 | $16.23 | 11,000 | — | — |
| 1995-06-16 | $13.50 | $16.23 | 4,300 | — | — |
| 1995-06-15 | $13.63 | $16.38 | 18,600 | — | — |
| 1995-06-14 | $13.75 | $16.53 | 27,400 | — | — |
| 1995-06-13 | $13.50 | $16.23 | 13,100 | — | — |
| 1995-06-12 | $13.50 | $16.23 | 41,400 | — | — |
| 1995-06-09 | $13.50 | $16.23 | 48,900 | — | — |
| 1995-06-08 | $13.63 | $16.38 | 12,700 | — | — |
| 1995-06-07 | $14.00 | $16.83 | 8,200 | — | — |
| 1995-06-06 | $14.13 | $16.98 | 10,200 | — | — |
| 1995-06-05 | $14.00 | $16.83 | 9,600 | — | — |
| 1995-06-02 | $14.00 | $16.83 | 16,400 | — | — |
| 1995-06-01 | $14.00 | $16.83 | 16,700 | — | — |
| 1995-05-31 | $13.75 | $16.53 | 8,500 | — | — |
| 1995-05-30 | $13.88 | $16.68 | 22,500 | — | — |
| 1995-05-26 | $14.00 | $16.83 | 29,100 | — | — |
| 1995-05-25 | $13.63 | $16.38 | 7,700 | — | — |
| 1995-05-24 | $13.88 | $16.68 | 7,400 | — | — |
| 1995-05-23 | $13.38 | $16.08 | 15,500 | — | — |
| 1995-05-22 | $13.38 | $16.08 | 18,900 | — | — |
| 1995-05-19 | $13.50 | $16.23 | 3,300 | — | — |
| 1995-05-18 | $13.13 | $15.78 | 8,100 | — | — |
| 1995-05-17 | $13.25 | $15.93 | 9,500 | — | — |
| 1995-05-16 | $13.13 | $15.78 | 10,200 | — | — |
| 1995-05-15 | $13.75 | $16.10 | 13,600 | — | — |
| 1995-05-12 | $13.88 | $16.25 | 41,100 | — | — |
| 1995-05-11 | $13.25 | $15.51 | 376,200 | — | — |
| 1995-05-10 | $12.75 | $14.93 | 33,700 | — | — |
| 1995-05-09 | $12.75 | $14.93 | 134,400 | — | — |
| 1995-05-08 | $12.63 | $14.78 | 83,000 | — | — |
| 1995-05-05 | $12.63 | $14.78 | 24,500 | — | — |
| 1995-05-04 | $12.63 | $14.78 | 28,900 | — | — |
| 1995-05-03 | $12.63 | $14.78 | 17,700 | — | — |
| 1995-05-02 | $12.63 | $14.78 | 5,400 | — | — |
| 1995-05-01 | $12.63 | $14.78 | 42,100 | — | — |
| 1995-04-28 | $12.63 | $14.78 | 9,700 | — | — |
| 1995-04-27 | $12.63 | $14.78 | 6,800 | — | — |
| 1995-04-26 | $12.63 | $14.78 | 12,800 | — | — |
| 1995-04-25 | $12.50 | $14.64 | 7,700 | — | — |
| 1995-04-24 | $12.50 | $14.64 | 37,000 | — | — |
| 1995-04-21 | $12.50 | $14.64 | 12,700 | — | — |
| 1995-04-20 | $12.63 | $14.78 | 22,100 | — | — |
| 1995-04-19 | $12.50 | $14.64 | 8,400 | — | — |
| 1995-04-18 | $12.63 | $14.78 | 28,400 | — | — |
| 1995-04-17 | $12.50 | $14.64 | 13,300 | — | — |
| 1995-04-13 | $12.63 | $14.78 | 31,100 | — | — |
| 1995-04-12 | $12.63 | $14.78 | 16,800 | — | — |
| 1995-04-11 | $12.63 | $14.78 | 7,700 | — | — |
| 1995-04-10 | $12.63 | $14.78 | 17,000 | — | — |
| 1995-04-07 | $12.25 | $14.34 | 20,300 | — | — |
| 1995-04-06 | $12.63 | $14.78 | 4,500 | — | — |
| 1995-04-05 | $12.63 | $14.78 | 19,300 | — | — |
| 1995-04-04 | $12.63 | $14.78 | 5,100 | — | — |
| 1995-04-03 | $12.63 | $14.78 | 3,800 | — | — |
| 1995-03-31 | $12.75 | $14.93 | 4,200 | — | — |
| 1995-03-30 | $12.63 | $14.78 | 48,000 | — | — |
| 1995-03-29 | $12.63 | $14.78 | 21,100 | — | — |
| 1995-03-28 | $12.63 | $14.78 | 15,300 | — | — |
| 1995-03-27 | $12.63 | $14.78 | 4,000 | — | — |
| 1995-03-24 | $12.50 | $14.64 | 77,600 | — | — |
| 1995-03-23 | $12.50 | $14.64 | 21,300 | — | — |
| 1995-03-22 | $12.75 | $14.93 | 19,100 | — | — |
| 1995-03-21 | $12.75 | $14.93 | 115,400 | — | — |
| 1995-03-20 | $12.75 | $14.93 | 27,700 | — | — |
| 1995-03-17 | $12.75 | $14.93 | 24,700 | — | — |
| 1995-03-16 | $12.63 | $14.78 | 23,900 | — | — |
| 1995-03-15 | $12.63 | $14.78 | 2,800 | — | — |
| 1995-03-14 | $12.56 | $14.71 | 51,800 | — | — |
| 1995-03-13 | $12.75 | $14.93 | 5,900 | — | — |
| 1995-03-10 | $12.50 | $14.64 | 4,700 | — | — |
| 1995-03-09 | $12.63 | $14.78 | 6,300 | — | — |
| 1995-03-08 | $12.63 | $14.78 | 10,400 | — | — |
| 1995-03-07 | $12.63 | $14.78 | 39,400 | — | — |
| 1995-03-06 | $12.50 | $14.64 | 13,700 | — | — |
| 1995-03-03 | $12.50 | $14.64 | 9,800 | — | — |
| 1995-03-02 | $12.63 | $14.78 | 13,000 | — | — |
| 1995-03-01 | $12.63 | $14.78 | 14,800 | — | — |
| 1995-02-28 | $12.63 | $14.78 | 8,200 | — | — |
| 1995-02-27 | $12.63 | $14.78 | 11,400 | — | — |
| 1995-02-24 | $12.63 | $14.78 | 23,700 | — | — |
| 1995-02-23 | $12.63 | $14.78 | 7,000 | — | — |
| 1995-02-22 | $12.63 | $14.78 | 1,100 | — | — |
| 1995-02-21 | $12.63 | $14.78 | 3,700 | — | — |
| 1995-02-17 | $12.75 | $14.93 | 8,800 | — | — |
| 1995-02-16 | $12.75 | $14.93 | 13,700 | — | — |
| 1995-02-15 | $13.00 | $15.22 | 3,800 | — | — |
| 1995-02-14 | $13.00 | $15.22 | 8,100 | — | — |
| 1995-02-13 | $13.13 | $15.37 | 3,300 | — | — |
| 1995-02-10 | $13.38 | $15.24 | 2,100 | — | — |
| 1995-02-09 | $13.50 | $15.38 | 3,600 | — | — |
| 1995-02-08 | $13.13 | $14.95 | 4,900 | — | — |
| 1995-02-07 | $13.00 | $14.81 | 5,000 | — | — |
| 1995-02-06 | $13.13 | $14.95 | 1,200 | — | — |
| 1995-02-03 | $13.00 | $14.81 | 6,000 | — | — |
| 1995-02-02 | $12.88 | $14.67 | 2,000 | — | — |
| 1995-02-01 | $12.88 | $14.67 | 4,800 | — | — |
| 1995-01-31 | $12.50 | $14.24 | 7,200 | — | — |
| 1995-01-30 | $12.63 | $14.38 | 11,700 | — | — |
| 1995-01-27 | $12.63 | $14.38 | 7,000 | — | — |
| 1995-01-26 | $12.63 | $14.38 | 3,300 | — | — |
| 1995-01-25 | $12.63 | $14.38 | 12,300 | — | — |
| 1995-01-24 | $12.88 | $14.67 | 3,600 | — | — |
| 1995-01-23 | $13.00 | $14.81 | 22,100 | — | — |
| 1995-01-20 | $13.25 | $15.10 | 3,000 | — | — |
| 1995-01-19 | $13.25 | $15.10 | 7,300 | — | — |
| 1995-01-18 | $13.00 | $14.81 | 3,300 | — | — |
| 1995-01-17 | $13.13 | $14.95 | 6,900 | — | — |
| 1995-01-16 | $12.75 | $14.53 | 9,400 | — | — |
| 1995-01-13 | $13.00 | $14.81 | 1,900 | — | — |
| 1995-01-12 | $13.13 | $14.95 | 3,700 | — | — |
| 1995-01-11 | $13.25 | $15.10 | 2,200 | — | — |
| 1995-01-10 | $13.25 | $15.10 | 4,000 | — | — |
| 1995-01-09 | $13.25 | $15.10 | 2,400 | — | — |
| 1995-01-06 | $13.13 | $14.95 | 5,900 | — | — |
| 1995-01-05 | $12.50 | $14.24 | 22,800 | — | — |
| 1995-01-04 | $12.75 | $14.53 | 9,200 | — | — |
| 1995-01-03 | $13.00 | $14.81 | 5,700 | — | — |