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
- 1993-08-19 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 | $13.63 | $16.51 | 178,400 | — | — |
| 1995-12-28 | $14.13 | $17.11 | 32,700 | — | — |
| 1995-12-27 | $14.13 | $17.11 | 51,100 | — | — |
| 1995-12-26 | $14.25 | $17.26 | 39,900 | — | — |
| 1995-12-22 | $14.13 | $17.11 | 69,800 | — | — |
| 1995-12-21 | $13.88 | $16.81 | 46,600 | — | — |
| 1995-12-20 | $13.88 | $16.81 | 48,300 | — | — |
| 1995-12-19 | $13.75 | $16.66 | 54,100 | — | — |
| 1995-12-18 | $13.88 | $16.81 | 76,600 | — | — |
| 1995-12-15 | $13.75 | $16.66 | 60,600 | — | — |
| 1995-12-14 | $13.75 | $16.66 | 68,700 | — | — |
| 1995-12-13 | $13.63 | $16.51 | 66,000 | — | — |
| 1995-12-12 | $13.50 | $16.36 | 50,400 | — | — |
| 1995-12-11 | $13.63 | $16.51 | 36,400 | — | — |
| 1995-12-08 | $13.63 | $16.51 | 43,100 | — | — |
| 1995-12-07 | $13.50 | $16.36 | 80,200 | — | — |
| 1995-12-06 | $13.63 | $16.51 | 52,000 | — | — |
| 1995-12-05 | $13.63 | $16.51 | 81,100 | — | — |
| 1995-12-04 | $13.50 | $16.36 | 87,000 | — | — |
| 1995-12-01 | $13.75 | $16.66 | 95,900 | — | — |
| 1995-11-30 | $13.88 | $16.81 | 42,600 | — | — |
| 1995-11-29 | $13.75 | $16.66 | 41,600 | — | — |
| 1995-11-28 | $13.88 | $16.81 | 107,400 | — | — |
| 1995-11-27 | $13.88 | $16.81 | 36,800 | — | — |
| 1995-11-24 | $13.63 | $16.51 | 60,500 | — | — |
| 1995-11-22 | $13.63 | $16.51 | 20,800 | — | — |
| 1995-11-21 | $13.75 | $16.66 | 96,100 | — | — |
| 1995-11-20 | $14.13 | $17.11 | 30,500 | — | — |
| 1995-11-17 | $14.00 | $16.96 | 17,900 | — | — |
| 1995-11-16 | $14.00 | $16.96 | 24,400 | — | — |
| 1995-11-15 | $13.88 | $16.81 | 25,700 | — | — |
| 1995-11-14 | $13.88 | $16.81 | 74,200 | — | — |
| 1995-11-13 | $14.00 | $16.96 | 34,200 | — | — |
| 1995-11-10 | $13.88 | $16.81 | 23,600 | — | — |
| 1995-11-09 | $13.88 | $16.81 | 34,400 | — | — |
| 1995-11-08 | $14.00 | $16.96 | 58,100 | — | — |
| 1995-11-07 | $13.88 | $16.81 | 50,800 | — | — |
| 1995-11-06 | $14.25 | $17.26 | 27,900 | — | — |
| 1995-11-03 | $14.25 | $17.26 | 10,600 | — | — |
| 1995-11-02 | $14.13 | $17.11 | 23,100 | — | — |
| 1995-11-01 | $14.25 | $17.26 | 23,600 | — | — |
| 1995-10-31 | $14.38 | $17.42 | 29,400 | — | — |
| 1995-10-30 | $14.50 | $17.57 | 61,200 | — | — |
| 1995-10-27 | $14.63 | $17.72 | 11,000 | — | — |
| 1995-10-26 | $14.13 | $17.11 | 20,800 | — | — |
| 1995-10-25 | $13.88 | $16.81 | 29,900 | — | — |
| 1995-10-24 | $14.00 | $16.96 | 29,600 | — | — |
| 1995-10-23 | $14.38 | $17.42 | 35,300 | — | — |
| 1995-10-20 | $14.63 | $17.72 | 67,900 | — | — |
| 1995-10-19 | $14.88 | $18.02 | 70,000 | — | — |
| 1995-10-18 | $15.63 | $18.93 | 14,000 | — | — |
| 1995-10-17 | $15.63 | $18.93 | 792,600 | — | — |
| 1995-10-16 | $15.75 | $19.08 | 24,200 | — | — |
| 1995-10-13 | $15.75 | $19.08 | 46,200 | — | — |
| 1995-10-12 | $15.88 | $18.76 | 20,400 | — | — |
| 1995-10-11 | $15.75 | $18.61 | 12,000 | — | — |
| 1995-10-10 | $15.63 | $18.47 | 32,600 | — | — |
| 1995-10-09 | $15.63 | $18.47 | 91,500 | — | — |
| 1995-10-06 | $15.88 | $18.76 | 60,400 | — | — |
| 1995-10-05 | $15.88 | $18.76 | 79,600 | — | — |
| 1995-10-04 | $15.63 | $18.47 | 11,600 | — | — |
| 1995-10-03 | $15.63 | $18.47 | 24,600 | — | — |
| 1995-10-02 | $15.56 | $18.39 | 22,200 | — | — |
| 1995-09-29 | $15.50 | $18.32 | 18,400 | — | — |
| 1995-09-28 | $15.63 | $18.47 | 19,000 | — | — |
| 1995-09-27 | $15.63 | $18.47 | 92,700 | — | — |
| 1995-09-26 | $15.88 | $18.76 | 23,700 | — | — |
| 1995-09-25 | $15.88 | $18.76 | 5,700 | — | — |
| 1995-09-22 | $15.88 | $18.76 | 80,700 | — | — |
| 1995-09-21 | $15.75 | $18.61 | 23,900 | — | — |
| 1995-09-20 | $15.75 | $18.61 | 34,000 | — | — |
| 1995-09-19 | $15.75 | $18.61 | 31,100 | — | — |
| 1995-09-18 | $15.63 | $18.47 | 204,400 | — | — |
| 1995-09-15 | $15.88 | $18.76 | 20,900 | — | — |
| 1995-09-14 | $15.88 | $18.76 | 37,600 | — | — |
| 1995-09-13 | $15.88 | $18.76 | 26,400 | — | — |
| 1995-09-12 | $15.75 | $18.61 | 16,100 | — | — |
| 1995-09-11 | $15.75 | $18.61 | 9,500 | — | — |
| 1995-09-08 | $15.88 | $18.76 | 14,800 | — | — |
| 1995-09-07 | $15.88 | $18.76 | 21,800 | — | — |
| 1995-09-06 | $15.88 | $18.76 | 23,600 | — | — |
| 1995-09-05 | $16.00 | $18.91 | 9,800 | — | — |
| 1995-09-01 | $15.88 | $18.76 | 8,600 | — | — |
| 1995-08-31 | $16.00 | $18.91 | 18,500 | — | — |
| 1995-08-30 | $15.88 | $18.76 | 11,600 | — | — |
| 1995-08-29 | $15.88 | $18.76 | 4,500 | — | — |
| 1995-08-28 | $15.88 | $18.76 | 14,000 | — | — |
| 1995-08-25 | $15.88 | $18.76 | 13,600 | — | — |
| 1995-08-24 | $15.88 | $18.76 | 12,600 | — | — |
| 1995-08-23 | $16.00 | $18.91 | 16,900 | — | — |
| 1995-08-22 | $16.00 | $18.91 | 15,700 | — | — |
| 1995-08-21 | $16.13 | $19.06 | 18,400 | — | — |
| 1995-08-18 | $16.25 | $19.20 | 13,000 | — | — |
| 1995-08-17 | $15.88 | $18.76 | 11,800 | — | — |
| 1995-08-16 | $15.88 | $18.76 | 15,400 | — | — |
| 1995-08-15 | $16.00 | $18.91 | 12,400 | — | — |
| 1995-08-14 | $16.00 | $18.91 | 31,800 | — | — |
| 1995-08-11 | $15.88 | $18.76 | 8,000 | — | — |
| 1995-08-10 | $15.75 | $18.61 | 36,100 | — | — |
| 1995-08-09 | $15.88 | $18.76 | 20,100 | — | — |
| 1995-08-08 | $15.75 | $18.61 | 25,100 | — | — |
| 1995-08-07 | $15.75 | $18.61 | 6,400 | — | — |
| 1995-08-04 | $15.63 | $18.47 | 13,800 | — | — |
| 1995-08-03 | $15.88 | $18.76 | 24,300 | — | — |
| 1995-08-02 | $15.75 | $18.61 | 30,100 | — | — |
| 1995-08-01 | $15.75 | $18.61 | 21,600 | — | — |
| 1995-07-31 | $15.63 | $18.47 | 20,800 | — | — |
| 1995-07-28 | $15.75 | $18.61 | 21,900 | — | — |
| 1995-07-27 | $15.75 | $18.61 | 58,800 | — | — |
| 1995-07-26 | $15.50 | $18.32 | 66,200 | — | — |
| 1995-07-25 | $15.63 | $18.47 | 27,200 | — | — |
| 1995-07-24 | $15.63 | $18.47 | 15,500 | — | — |
| 1995-07-21 | $15.75 | $18.61 | 9,600 | — | — |
| 1995-07-20 | $15.63 | $18.47 | 8,300 | — | — |
| 1995-07-19 | $15.88 | $18.76 | 24,700 | — | — |
| 1995-07-18 | $15.75 | $18.61 | 15,100 | — | — |
| 1995-07-17 | $15.75 | $18.61 | 21,100 | — | — |
| 1995-07-14 | $15.63 | $18.47 | 24,000 | — | — |
| 1995-07-13 | $15.63 | $18.47 | 13,400 | — | — |
| 1995-07-12 | $16.38 | $18.89 | 22,100 | — | — |
| 1995-07-11 | $16.13 | $18.60 | 9,000 | — | — |
| 1995-07-10 | $16.25 | $18.75 | 22,500 | — | — |
| 1995-07-07 | $16.50 | $19.04 | 22,600 | — | — |
| 1995-07-06 | $16.25 | $18.75 | 11,700 | — | — |
| 1995-07-05 | $16.38 | $18.89 | 10,200 | — | — |
| 1995-07-03 | $16.13 | $18.60 | 9,000 | — | — |
| 1995-06-30 | $16.00 | $18.46 | 13,700 | — | — |
| 1995-06-29 | $15.88 | $18.31 | 19,500 | — | — |
| 1995-06-28 | $15.88 | $18.31 | 18,200 | — | — |
| 1995-06-27 | $15.75 | $18.17 | 9,600 | — | — |
| 1995-06-26 | $15.75 | $18.17 | 19,100 | — | — |
| 1995-06-23 | $16.00 | $18.46 | 72,300 | — | — |
| 1995-06-22 | $16.00 | $18.46 | 11,100 | — | — |
| 1995-06-21 | $15.88 | $18.31 | 14,000 | — | — |
| 1995-06-20 | $15.88 | $18.31 | 10,200 | — | — |
| 1995-06-19 | $16.00 | $18.46 | 11,200 | — | — |
| 1995-06-16 | $16.00 | $18.46 | 5,800 | — | — |
| 1995-06-15 | $16.00 | $18.46 | 15,800 | — | — |
| 1995-06-14 | $16.13 | $18.60 | 16,600 | — | — |
| 1995-06-13 | $15.88 | $18.31 | 35,900 | — | — |
| 1995-06-12 | $15.88 | $18.31 | 4,400 | — | — |
| 1995-06-09 | $15.75 | $18.17 | 17,600 | — | — |
| 1995-06-08 | $16.13 | $18.60 | 9,300 | — | — |
| 1995-06-07 | $16.25 | $18.75 | 28,200 | — | — |
| 1995-06-06 | $15.50 | $17.88 | 71,500 | — | — |
| 1995-06-05 | $15.38 | $17.74 | 49,400 | — | — |
| 1995-06-02 | $15.75 | $18.17 | 44,500 | — | — |
| 1995-06-01 | $15.63 | $18.03 | 39,700 | — | — |
| 1995-05-31 | $15.25 | $17.59 | 27,200 | — | — |
| 1995-05-30 | $15.50 | $17.88 | 58,400 | — | — |
| 1995-05-26 | $15.88 | $18.31 | 21,300 | — | — |
| 1995-05-25 | $15.88 | $18.31 | 24,500 | — | — |
| 1995-05-24 | $16.00 | $18.46 | 26,800 | — | — |
| 1995-05-23 | $16.00 | $18.46 | 14,100 | — | — |
| 1995-05-22 | $16.13 | $18.60 | 53,900 | — | — |
| 1995-05-19 | $16.25 | $18.75 | 19,400 | — | — |
| 1995-05-18 | $16.44 | $18.96 | 22,500 | — | — |
| 1995-05-17 | $16.50 | $19.04 | 21,000 | — | — |
| 1995-05-16 | $16.75 | $19.32 | 57,800 | — | — |
| 1995-05-15 | $16.88 | $19.47 | 12,000 | — | — |
| 1995-05-12 | $16.75 | $19.32 | 22,500 | — | — |
| 1995-05-11 | $16.63 | $19.18 | 55,000 | — | — |
| 1995-05-10 | $17.13 | $19.76 | 19,400 | — | — |
| 1995-05-09 | $17.25 | $19.90 | 81,500 | — | — |
| 1995-05-08 | $17.38 | $20.04 | 11,000 | — | — |
| 1995-05-05 | $17.00 | $19.61 | 19,400 | — | — |
| 1995-05-04 | $17.00 | $19.61 | 12,500 | — | — |
| 1995-05-03 | $17.00 | $19.61 | 40,600 | — | — |
| 1995-05-02 | $17.13 | $19.76 | 15,600 | — | — |
| 1995-05-01 | $17.13 | $19.76 | 38,000 | — | — |
| 1995-04-28 | $16.88 | $19.47 | 34,400 | — | — |
| 1995-04-27 | $16.88 | $19.47 | 33,100 | — | — |
| 1995-04-26 | $16.88 | $19.47 | 42,200 | — | — |
| 1995-04-25 | $16.63 | $19.18 | 17,500 | — | — |
| 1995-04-24 | $16.75 | $19.32 | 19,000 | — | — |
| 1995-04-21 | $16.88 | $19.47 | 23,300 | — | — |
| 1995-04-20 | $16.38 | $18.89 | 16,000 | — | — |
| 1995-04-19 | $16.13 | $18.60 | 8,500 | — | — |
| 1995-04-18 | $16.13 | $18.60 | 33,300 | — | — |
| 1995-04-17 | $16.13 | $18.60 | 31,500 | — | — |
| 1995-04-13 | $16.13 | $18.60 | 21,600 | — | — |
| 1995-04-12 | $16.00 | $18.46 | 25,300 | — | — |
| 1995-04-11 | $16.38 | $18.89 | 33,500 | — | — |
| 1995-04-10 | $16.88 | $19.47 | 26,900 | — | — |
| 1995-04-07 | $16.25 | $18.75 | 9,000 | — | — |
| 1995-04-06 | $16.88 | $19.02 | 31,900 | — | — |
| 1995-04-05 | $16.88 | $19.02 | 17,600 | — | — |
| 1995-04-04 | $16.75 | $18.88 | 29,500 | — | — |
| 1995-04-03 | $16.63 | $18.74 | 9,800 | — | — |
| 1995-03-31 | $16.50 | $18.60 | 13,300 | — | — |
| 1995-03-30 | $16.38 | $18.45 | 25,500 | — | — |
| 1995-03-29 | $16.38 | $18.45 | 9,800 | — | — |
| 1995-03-28 | $16.38 | $18.45 | 9,900 | — | — |
| 1995-03-27 | $16.38 | $18.45 | 46,400 | — | — |
| 1995-03-24 | $16.25 | $18.31 | 44,400 | — | — |
| 1995-03-23 | $15.75 | $17.75 | 33,000 | — | — |
| 1995-03-22 | $15.63 | $17.61 | 12,600 | — | — |
| 1995-03-21 | $15.63 | $17.61 | 22,900 | — | — |
| 1995-03-20 | $15.63 | $17.61 | 31,100 | — | — |
| 1995-03-17 | $15.50 | $17.47 | 20,400 | — | — |
| 1995-03-16 | $15.50 | $17.47 | 72,600 | — | — |
| 1995-03-15 | $15.50 | $17.47 | 20,700 | — | — |
| 1995-03-14 | $15.50 | $17.47 | 16,500 | — | — |
| 1995-03-13 | $15.50 | $17.47 | 53,000 | — | — |
| 1995-03-10 | $15.50 | $17.47 | 35,300 | — | — |
| 1995-03-09 | $15.38 | $17.33 | 17,300 | — | — |
| 1995-03-08 | $15.50 | $17.47 | 26,500 | — | — |
| 1995-03-07 | $15.50 | $17.47 | 46,400 | — | — |
| 1995-03-06 | $15.63 | $17.61 | 29,600 | — | — |
| 1995-03-03 | $15.63 | $17.61 | 23,700 | — | — |
| 1995-03-02 | $15.63 | $17.61 | 15,400 | — | — |
| 1995-03-01 | $15.63 | $17.61 | 14,100 | — | — |
| 1995-02-28 | $15.50 | $17.47 | 55,000 | — | — |
| 1995-02-27 | $15.50 | $17.47 | 18,900 | — | — |
| 1995-02-24 | $15.63 | $17.61 | 15,400 | — | — |
| 1995-02-23 | $15.63 | $17.61 | 27,000 | — | — |
| 1995-02-22 | $15.63 | $17.61 | 25,000 | — | — |
| 1995-02-21 | $15.50 | $17.47 | 71,700 | — | — |
| 1995-02-17 | $15.63 | $17.61 | 11,400 | — | — |
| 1995-02-16 | $15.75 | $17.75 | 17,000 | — | — |
| 1995-02-15 | $15.88 | $17.89 | 14,300 | — | — |
| 1995-02-14 | $15.75 | $17.75 | 17,000 | — | — |
| 1995-02-13 | $15.75 | $17.75 | 12,900 | — | — |
| 1995-02-10 | $16.00 | $18.03 | 26,700 | — | — |
| 1995-02-09 | $16.00 | $18.03 | 26,200 | — | — |
| 1995-02-08 | $16.00 | $18.03 | 16,400 | — | — |
| 1995-02-07 | $16.25 | $18.31 | 30,500 | — | — |
| 1995-02-06 | $15.88 | $17.89 | 15,800 | — | — |
| 1995-02-03 | $15.88 | $17.89 | 62,900 | — | — |
| 1995-02-02 | $16.13 | $18.17 | 4,400 | — | — |
| 1995-02-01 | $16.00 | $18.03 | 16,900 | — | — |
| 1995-01-31 | $16.13 | $18.17 | 22,100 | — | — |
| 1995-01-30 | $16.38 | $18.45 | 29,300 | — | — |
| 1995-01-27 | $16.50 | $18.60 | 11,600 | — | — |
| 1995-01-26 | $16.00 | $18.03 | 25,100 | — | — |
| 1995-01-25 | $16.63 | $18.74 | 28,600 | — | — |
| 1995-01-24 | $16.13 | $18.17 | 23,100 | — | — |
| 1995-01-23 | $16.25 | $18.31 | 18,300 | — | — |
| 1995-01-20 | $16.25 | $18.31 | 29,200 | — | — |
| 1995-01-19 | $15.88 | $17.89 | 23,200 | — | — |
| 1995-01-18 | $15.88 | $17.89 | 14,800 | — | — |
| 1995-01-17 | $16.00 | $18.03 | 24,300 | — | — |
| 1995-01-16 | $16.00 | $18.03 | 33,100 | — | — |
| 1995-01-13 | $15.88 | $17.89 | 23,000 | — | — |
| 1995-01-12 | $15.63 | $17.61 | 23,600 | — | — |
| 1995-01-11 | $15.63 | $17.61 | 13,200 | — | — |
| 1995-01-10 | $15.75 | $17.75 | 9,800 | — | — |
| 1995-01-09 | $16.00 | $17.59 | 18,200 | — | — |
| 1995-01-06 | $15.88 | $17.45 | 17,900 | — | — |
| 1995-01-05 | $16.00 | $17.59 | 35,500 | — | — |
| 1995-01-04 | $15.63 | $17.18 | 79,500 | — | — |
| 1995-01-03 | $15.13 | $16.63 | 31,000 | — | — |