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
- 1990-07-31 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 | $10.67 | $12.46 | 900 | — | — |
| 1995-12-28 | $10.67 | $12.46 | 8,550 | — | — |
| 1995-12-27 | $10.67 | $12.46 | 3,000 | — | — |
| 1995-12-26 | $10.67 | $12.46 | 37,500 | — | — |
| 1995-12-22 | $10.67 | $12.46 | 17,850 | — | — |
| 1995-12-21 | $10.67 | $12.46 | 1,050 | — | — |
| 1995-12-20 | $10.75 | $12.56 | 4,050 | — | — |
| 1995-12-19 | $10.67 | $12.46 | 4,950 | — | — |
| 1995-12-18 | $10.67 | $12.46 | 4,500 | — | — |
| 1995-12-15 | $10.67 | $12.46 | 7,050 | — | — |
| 1995-12-14 | $10.58 | $12.36 | 105,450 | — | — |
| 1995-12-13 | $10.58 | $12.36 | 300 | — | — |
| 1995-12-12 | $10.67 | $12.46 | 4,050 | — | — |
| 1995-12-11 | $10.58 | $12.36 | 1,800 | — | — |
| 1995-12-08 | $10.67 | $12.46 | 1,500 | — | — |
| 1995-12-07 | $10.58 | $12.36 | 2,850 | — | — |
| 1995-12-06 | $10.58 | $12.36 | 81,000 | — | — |
| 1995-12-05 | $10.58 | $12.36 | 30,150 | — | — |
| 1995-12-04 | $10.58 | $12.36 | 5,700 | — | — |
| 1995-12-01 | $10.58 | $12.36 | 6,150 | — | — |
| 1995-11-30 | $10.50 | $12.26 | 1,350 | — | — |
| 1995-11-29 | $10.50 | $12.26 | 4,650 | — | — |
| 1995-11-28 | $10.33 | $12.07 | 3,450 | — | — |
| 1995-11-27 | $10.33 | $12.07 | 900 | — | — |
| 1995-11-24 | $10.33 | $12.07 | 0 | — | — |
| 1995-11-22 | $10.33 | $12.07 | 3,600 | — | — |
| 1995-11-21 | $10.25 | $11.97 | 750 | — | — |
| 1995-11-20 | $10.33 | $12.07 | 32,700 | — | — |
| 1995-11-17 | $10.42 | $12.17 | 1,500 | — | — |
| 1995-11-16 | $10.33 | $12.07 | 3,450 | — | — |
| 1995-11-15 | $10.25 | $11.97 | 11,250 | — | — |
| 1995-11-14 | $10.33 | $12.07 | 42,300 | — | — |
| 1995-11-13 | $10.17 | $11.87 | 18,450 | — | — |
| 1995-11-10 | $10.17 | $11.87 | 450 | — | — |
| 1995-11-09 | $10.17 | $11.87 | 1,350 | — | — |
| 1995-11-08 | $10.17 | $11.87 | 2,100 | — | — |
| 1995-11-07 | $10.33 | $11.96 | 3,450 | — | — |
| 1995-11-06 | $10.42 | $12.05 | 7,350 | — | — |
| 1995-11-03 | $10.50 | $12.15 | 8,250 | — | — |
| 1995-11-02 | $10.42 | $12.05 | 26,250 | — | — |
| 1995-11-01 | $10.33 | $11.96 | 1,500 | — | — |
| 1995-10-31 | $10.33 | $11.96 | 1,950 | — | — |
| 1995-10-30 | $10.33 | $11.96 | 6,300 | — | — |
| 1995-10-27 | $10.33 | $11.96 | 4,800 | — | — |
| 1995-10-26 | $10.33 | $11.96 | 450 | — | — |
| 1995-10-25 | $10.42 | $12.05 | 7,800 | — | — |
| 1995-10-24 | $10.25 | $11.86 | 15,300 | — | — |
| 1995-10-23 | $10.25 | $11.86 | 1,800 | — | — |
| 1995-10-20 | $10.50 | $12.15 | 7,050 | — | — |
| 1995-10-19 | $10.33 | $11.96 | 36,900 | — | — |
| 1995-10-18 | $10.33 | $11.96 | 0 | — | — |
| 1995-10-17 | $10.33 | $11.96 | 1,350 | — | — |
| 1995-10-16 | $10.33 | $11.96 | 2,250 | — | — |
| 1995-10-13 | $10.42 | $12.05 | 11,550 | — | — |
| 1995-10-12 | $10.42 | $12.05 | 3,300 | — | — |
| 1995-10-11 | $10.42 | $12.05 | 2,700 | — | — |
| 1995-10-10 | $10.42 | $12.05 | 1,050 | — | — |
| 1995-10-09 | $10.42 | $12.05 | 450 | — | — |
| 1995-10-06 | $10.42 | $12.05 | 1,800 | — | — |
| 1995-10-05 | $10.58 | $12.25 | 1,650 | — | — |
| 1995-10-04 | $10.50 | $12.15 | 1,350 | — | — |
| 1995-10-03 | $10.50 | $12.15 | 300 | — | — |
| 1995-10-02 | $10.50 | $12.15 | 150 | — | — |
| 1995-09-29 | $10.50 | $12.15 | 2,100 | — | — |
| 1995-09-28 | $10.67 | $12.34 | 4,500 | — | — |
| 1995-09-27 | $10.33 | $11.96 | 150 | — | — |
| 1995-09-26 | $10.33 | $11.96 | 1,650 | — | — |
| 1995-09-25 | $10.33 | $11.96 | 1,950 | — | — |
| 1995-09-22 | $10.33 | $11.96 | 0 | — | — |
| 1995-09-21 | $10.33 | $11.96 | 2,100 | — | — |
| 1995-09-20 | $10.42 | $12.05 | 750 | — | — |
| 1995-09-19 | $10.42 | $12.05 | 750 | — | — |
| 1995-09-18 | $10.67 | $12.34 | 3,150 | — | — |
| 1995-09-15 | $10.42 | $12.05 | 150 | — | — |
| 1995-09-14 | $10.33 | $11.96 | 150 | — | — |
| 1995-09-13 | $10.33 | $11.96 | 750 | — | — |
| 1995-09-12 | $10.42 | $12.05 | 3,300 | — | — |
| 1995-09-11 | $10.50 | $12.15 | 3,450 | — | — |
| 1995-09-08 | $10.42 | $12.05 | 3,000 | — | — |
| 1995-09-07 | $10.33 | $11.96 | 4,200 | — | — |
| 1995-09-06 | $10.33 | $11.96 | 19,200 | — | — |
| 1995-09-05 | $10.50 | $12.15 | 9,600 | — | — |
| 1995-09-01 | $10.33 | $11.96 | 5,100 | — | — |
| 1995-08-31 | $10.25 | $11.86 | 1,950 | — | — |
| 1995-08-30 | $10.17 | $11.76 | 1,950 | — | — |
| 1995-08-29 | $10.25 | $11.86 | 6,600 | — | — |
| 1995-08-28 | $10.17 | $11.76 | 1,650 | — | — |
| 1995-08-25 | $10.08 | $11.67 | 450 | — | — |
| 1995-08-24 | $10.08 | $11.67 | 300 | — | — |
| 1995-08-23 | $10.08 | $11.67 | 25,950 | — | — |
| 1995-08-22 | $10.08 | $11.67 | 4,050 | — | — |
| 1995-08-21 | $10.25 | $11.86 | 4,950 | — | — |
| 1995-08-18 | $10.08 | $11.67 | 4,800 | — | — |
| 1995-08-17 | $10.08 | $11.67 | 4,800 | — | — |
| 1995-08-16 | $10.00 | $11.57 | 5,250 | — | — |
| 1995-08-15 | $9.92 | $11.47 | 5,700 | — | — |
| 1995-08-14 | $10.00 | $11.57 | 7,350 | — | — |
| 1995-08-11 | $10.00 | $11.57 | 24,750 | — | — |
| 1995-08-10 | $10.00 | $11.57 | 150 | — | — |
| 1995-08-09 | $9.83 | $11.38 | 0 | — | — |
| 1995-08-08 | $10.00 | $11.46 | 10,350 | — | — |
| 1995-08-07 | $10.00 | $11.46 | 150 | — | — |
| 1995-08-04 | $10.00 | $11.46 | 150 | — | — |
| 1995-08-03 | $10.00 | $11.46 | 2,400 | — | — |
| 1995-08-02 | $10.00 | $11.46 | 600 | — | — |
| 1995-08-01 | $9.92 | $11.36 | 150 | — | — |
| 1995-07-31 | $9.92 | $11.36 | 2,250 | — | — |
| 1995-07-28 | $9.83 | $11.27 | 900 | — | — |
| 1995-07-27 | $10.00 | $11.46 | 1,350 | — | — |
| 1995-07-26 | $10.08 | $11.55 | 1,650 | — | — |
| 1995-07-25 | $10.25 | $11.74 | 9,900 | — | — |
| 1995-07-24 | $10.25 | $11.74 | 8,100 | — | — |
| 1995-07-21 | $9.92 | $11.36 | 44,250 | — | — |
| 1995-07-20 | $10.50 | $12.03 | 18,900 | — | — |
| 1995-07-19 | $11.33 | $12.99 | 84,150 | — | — |
| 1995-07-18 | $11.42 | $13.08 | 14,700 | — | — |
| 1995-07-17 | $11.42 | $13.08 | 13,350 | — | — |
| 1995-07-14 | $11.42 | $13.08 | 14,400 | — | — |
| 1995-07-13 | $11.42 | $13.08 | 4,350 | — | — |
| 1995-07-12 | $11.42 | $13.08 | 7,950 | — | — |
| 1995-07-11 | $11.42 | $13.08 | 150 | — | — |
| 1995-07-10 | $11.50 | $13.18 | 1,050 | — | — |
| 1995-07-07 | $11.42 | $13.08 | 1,200 | — | — |
| 1995-07-06 | $11.50 | $13.18 | 750 | — | — |
| 1995-07-05 | $11.50 | $13.18 | 300 | — | — |
| 1995-07-03 | $11.50 | $13.18 | 900 | — | — |
| 1995-06-30 | $11.50 | $13.18 | 156,000 | — | — |
| 1995-06-29 | $11.42 | $13.08 | 3,000 | — | — |
| 1995-06-28 | $11.42 | $13.08 | 0 | — | — |
| 1995-06-27 | $11.42 | $13.08 | 1,050 | — | — |
| 1995-06-26 | $11.42 | $13.08 | 1,800 | — | — |
| 1995-06-23 | $11.42 | $13.08 | 4,650 | — | — |
| 1995-06-22 | $11.42 | $13.08 | 1,650 | — | — |
| 1995-06-21 | $11.42 | $13.08 | 4,350 | — | — |
| 1995-06-20 | $11.50 | $13.18 | 450 | — | — |
| 1995-06-19 | $11.58 | $13.27 | 5,250 | — | — |
| 1995-06-16 | $11.58 | $13.27 | 3,300 | — | — |
| 1995-06-15 | $11.50 | $13.18 | 1,950 | — | — |
| 1995-06-14 | $11.42 | $13.08 | 4,650 | — | — |
| 1995-06-13 | $11.50 | $13.18 | 600 | — | — |
| 1995-06-12 | $11.58 | $13.27 | 7,950 | — | — |
| 1995-06-09 | $11.58 | $13.27 | 2,250 | — | — |
| 1995-06-08 | $11.50 | $13.18 | 900 | — | — |
| 1995-06-07 | $11.42 | $13.08 | 7,050 | — | — |
| 1995-06-06 | $11.33 | $12.99 | 2,100 | — | — |
| 1995-06-05 | $11.42 | $13.08 | 13,500 | — | — |
| 1995-06-02 | $11.58 | $13.27 | 2,250 | — | — |
| 1995-06-01 | $11.42 | $13.08 | 3,900 | — | — |
| 1995-05-31 | $11.33 | $12.99 | 900 | — | — |
| 1995-05-30 | $11.42 | $13.08 | 9,000 | — | — |
| 1995-05-26 | $11.42 | $13.08 | 5,700 | — | — |
| 1995-05-25 | $11.33 | $12.99 | 600 | — | — |
| 1995-05-24 | $11.42 | $13.08 | 6,150 | — | — |
| 1995-05-23 | $11.50 | $13.18 | 2,250 | — | — |
| 1995-05-22 | $11.58 | $13.27 | 5,400 | — | — |
| 1995-05-19 | $11.42 | $13.08 | 3,000 | — | — |
| 1995-05-18 | $11.33 | $12.99 | 1,500 | — | — |
| 1995-05-17 | $11.50 | $13.18 | 2,250 | — | — |
| 1995-05-16 | $11.58 | $13.27 | 14,850 | — | — |
| 1995-05-15 | $11.42 | $13.08 | 2,700 | — | — |
| 1995-05-12 | $11.67 | $13.37 | 21,450 | — | — |
| 1995-05-11 | $11.67 | $13.37 | 27,450 | — | — |
| 1995-05-10 | $11.17 | $12.80 | 15,300 | — | — |
| 1995-05-09 | $11.17 | $12.80 | 8,250 | — | — |
| 1995-05-08 | $11.08 | $12.70 | 3,600 | — | — |
| 1995-05-05 | $11.08 | $12.70 | 20,100 | — | — |
| 1995-05-04 | $11.17 | $12.80 | 5,850 | — | — |
| 1995-05-03 | $11.25 | $12.78 | 4,050 | — | — |
| 1995-05-02 | $11.00 | $12.50 | 3,300 | — | — |
| 1995-05-01 | $11.00 | $12.50 | 300 | — | — |
| 1995-04-28 | $10.92 | $12.40 | 12,300 | — | — |
| 1995-04-27 | $10.92 | $12.40 | 8,850 | — | — |
| 1995-04-26 | $10.83 | $12.31 | 300 | — | — |
| 1995-04-25 | $10.75 | $12.21 | 17,400 | — | — |
| 1995-04-24 | $10.75 | $12.21 | 1,200 | — | — |
| 1995-04-21 | $10.67 | $12.12 | 21,150 | — | — |
| 1995-04-20 | $11.00 | $12.50 | 3,150 | — | — |
| 1995-04-19 | $11.25 | $12.78 | 7,200 | — | — |
| 1995-04-18 | $11.00 | $12.50 | 5,550 | — | — |
| 1995-04-17 | $10.83 | $12.31 | 6,600 | — | — |
| 1995-04-13 | $10.42 | $11.83 | 0 | — | — |
| 1995-04-12 | $10.42 | $11.83 | 900 | — | — |
| 1995-04-11 | $10.50 | $11.93 | 900 | — | — |
| 1995-04-10 | $10.33 | $11.74 | 1,050 | — | — |
| 1995-04-07 | $10.33 | $11.74 | 450 | — | — |
| 1995-04-06 | $10.33 | $11.74 | 1,350 | — | — |
| 1995-04-05 | $10.33 | $11.74 | 150 | — | — |
| 1995-04-04 | $10.33 | $11.74 | 600 | — | — |
| 1995-04-03 | $10.33 | $11.74 | 3,600 | — | — |
| 1995-03-31 | $10.50 | $11.93 | 2,550 | — | — |
| 1995-03-30 | $10.33 | $11.74 | 7,950 | — | — |
| 1995-03-29 | $10.42 | $11.83 | 6,600 | — | — |
| 1995-03-28 | $10.33 | $11.74 | 22,350 | — | — |
| 1995-03-27 | $10.33 | $11.74 | 2,550 | — | — |
| 1995-03-24 | $10.25 | $11.64 | 4,800 | — | — |
| 1995-03-23 | $10.25 | $11.64 | 7,800 | — | — |
| 1995-03-22 | $10.08 | $11.45 | 66,150 | — | — |
| 1995-03-21 | $10.17 | $11.55 | 50,700 | — | — |
| 1995-03-20 | $10.25 | $11.64 | 3,300 | — | — |
| 1995-03-17 | $10.17 | $11.55 | 8,550 | — | — |
| 1995-03-16 | $10.33 | $11.74 | 9,600 | — | — |
| 1995-03-15 | $10.42 | $11.83 | 600 | — | — |
| 1995-03-14 | $10.42 | $11.83 | 1,950 | — | — |
| 1995-03-13 | $10.33 | $11.74 | 4,050 | — | — |
| 1995-03-10 | $10.25 | $11.64 | 2,100 | — | — |
| 1995-03-09 | $10.08 | $11.45 | 600 | — | — |
| 1995-03-08 | $10.08 | $11.45 | 1,350 | — | — |
| 1995-03-07 | $10.08 | $11.45 | 5,550 | — | — |
| 1995-03-06 | $10.08 | $11.45 | 1,950 | — | — |
| 1995-03-03 | $10.08 | $11.45 | 2,400 | — | — |
| 1995-03-02 | $10.17 | $11.55 | 8,250 | — | — |
| 1995-03-01 | $10.08 | $11.45 | 8,550 | — | — |
| 1995-02-28 | $10.00 | $11.36 | 1,950 | — | — |
| 1995-02-27 | $10.00 | $11.36 | 2,550 | — | — |
| 1995-02-24 | $10.17 | $11.55 | 9,150 | — | — |
| 1995-02-23 | $10.00 | $11.36 | 119,850 | — | — |
| 1995-02-22 | $10.00 | $11.36 | 9,300 | — | — |
| 1995-02-21 | $10.17 | $11.55 | 1,650 | — | — |
| 1995-02-17 | $10.17 | $11.55 | 300 | — | — |
| 1995-02-16 | $10.25 | $11.64 | 1,950 | — | — |
| 1995-02-15 | $10.08 | $11.45 | 4,200 | — | — |
| 1995-02-14 | $10.08 | $11.45 | 10,200 | — | — |
| 1995-02-13 | $10.00 | $11.36 | 12,600 | — | — |
| 1995-02-10 | $10.25 | $11.64 | 1,050 | — | — |
| 1995-02-09 | $10.08 | $11.45 | 1,650 | — | — |
| 1995-02-08 | $10.17 | $11.44 | 32,400 | — | — |
| 1995-02-07 | $10.00 | $11.25 | 3,450 | — | — |
| 1995-02-06 | $9.92 | $11.16 | 6,750 | — | — |
| 1995-02-03 | $10.08 | $11.35 | 150 | — | — |
| 1995-02-02 | $10.17 | $11.44 | 7,950 | — | — |
| 1995-02-01 | $10.00 | $11.25 | 3,750 | — | — |
| 1995-01-31 | $9.83 | $11.06 | 9,000 | — | — |
| 1995-01-30 | $9.83 | $11.06 | 3,000 | — | — |
| 1995-01-27 | $9.92 | $11.16 | 600 | — | — |
| 1995-01-26 | $9.83 | $11.06 | 17,700 | — | — |
| 1995-01-25 | $9.75 | $10.97 | 1,200 | — | — |
| 1995-01-24 | $9.83 | $11.06 | 12,450 | — | — |
| 1995-01-23 | $9.75 | $10.97 | 8,550 | — | — |
| 1995-01-20 | $9.83 | $11.06 | 450 | — | — |
| 1995-01-19 | $9.92 | $11.16 | 7,950 | — | — |
| 1995-01-18 | $9.67 | $10.88 | 600 | — | — |
| 1995-01-17 | $9.75 | $10.97 | 1,350 | — | — |
| 1995-01-16 | $9.75 | $10.97 | 1,650 | — | — |
| 1995-01-13 | $9.92 | $11.16 | 300 | — | — |
| 1995-01-12 | $10.08 | $11.35 | 0 | — | — |
| 1995-01-11 | $10.08 | $11.35 | 1,200 | — | — |
| 1995-01-10 | $9.92 | $11.16 | 300 | — | — |
| 1995-01-09 | $10.00 | $11.25 | 900 | — | — |
| 1995-01-06 | $9.92 | $11.16 | 3,000 | — | — |
| 1995-01-05 | $9.83 | $11.06 | 750 | — | — |
| 1995-01-04 | $10.00 | $11.25 | 14,100 | — | — |
| 1995-01-03 | $10.17 | $11.44 | 14,400 | — | — |