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
- 1992-02-28 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 | $10.13 | $15.31 | 10,900 | — | — |
| 1995-12-28 | $10.25 | $15.50 | 10,300 | — | — |
| 1995-12-27 | $10.38 | $15.69 | 4,400 | — | — |
| 1995-12-26 | $10.50 | $15.76 | 1,500 | — | — |
| 1995-12-22 | $10.38 | $15.57 | 12,600 | — | — |
| 1995-12-21 | $10.63 | $15.95 | 18,500 | — | — |
| 1995-12-20 | $10.25 | $15.38 | 31,600 | — | — |
| 1995-12-19 | $9.88 | $14.82 | 21,300 | — | — |
| 1995-12-18 | $9.88 | $14.82 | 4,300 | — | — |
| 1995-12-15 | $9.88 | $14.82 | 10,300 | — | — |
| 1995-12-14 | $9.88 | $14.82 | 11,400 | — | — |
| 1995-12-13 | $9.88 | $14.82 | 353,900 | — | — |
| 1995-12-12 | $9.88 | $14.82 | 2,000 | — | — |
| 1995-12-11 | $10.13 | $15.20 | 2,800 | — | — |
| 1995-12-08 | $10.00 | $15.01 | 2,100 | — | — |
| 1995-12-07 | $10.13 | $15.20 | 1,700 | — | — |
| 1995-12-06 | $10.00 | $15.01 | 8,500 | — | — |
| 1995-12-05 | $10.13 | $15.20 | 1,100 | — | — |
| 1995-12-04 | $10.00 | $15.01 | 6,600 | — | — |
| 1995-12-01 | $10.13 | $15.20 | 9,600 | — | — |
| 1995-11-30 | $10.00 | $15.01 | 1,100 | — | — |
| 1995-11-29 | $10.13 | $15.20 | 11,800 | — | — |
| 1995-11-28 | $10.13 | $15.20 | 3,600 | — | — |
| 1995-11-27 | $10.25 | $15.29 | 5,100 | — | — |
| 1995-11-24 | $10.13 | $15.10 | 1,000 | — | — |
| 1995-11-22 | $10.13 | $15.10 | 12,700 | — | — |
| 1995-11-21 | $10.00 | $14.91 | 18,200 | — | — |
| 1995-11-20 | $10.00 | $14.91 | 12,200 | — | — |
| 1995-11-17 | $10.00 | $14.91 | 6,200 | — | — |
| 1995-11-16 | $9.88 | $14.73 | 10,000 | — | — |
| 1995-11-15 | $9.75 | $14.54 | 5,800 | — | — |
| 1995-11-14 | $9.88 | $14.73 | 100 | — | — |
| 1995-11-13 | $10.00 | $14.91 | 200 | — | — |
| 1995-11-10 | $10.00 | $14.91 | 4,300 | — | — |
| 1995-11-09 | $9.88 | $14.73 | 1,400 | — | — |
| 1995-11-08 | $9.88 | $14.73 | 10,400 | — | — |
| 1995-11-07 | $10.00 | $14.91 | 3,500 | — | — |
| 1995-11-06 | $10.00 | $14.91 | 1,900 | — | — |
| 1995-11-03 | $10.13 | $15.10 | 4,100 | — | — |
| 1995-11-02 | $10.00 | $14.91 | 15,000 | — | — |
| 1995-11-01 | $10.00 | $14.91 | 100 | — | — |
| 1995-10-31 | $10.13 | $15.10 | 1,600 | — | — |
| 1995-10-30 | $10.00 | $14.91 | 4,900 | — | — |
| 1995-10-27 | $10.38 | $15.47 | 100 | — | — |
| 1995-10-26 | $10.50 | $15.57 | 32,100 | — | — |
| 1995-10-25 | $10.38 | $15.38 | 4,500 | — | — |
| 1995-10-24 | $10.50 | $15.57 | 4,400 | — | — |
| 1995-10-23 | $10.13 | $15.01 | 4,000 | — | — |
| 1995-10-20 | $10.25 | $15.20 | 700 | — | — |
| 1995-10-19 | $10.50 | $15.57 | 1,600 | — | — |
| 1995-10-18 | $10.63 | $15.75 | 5,200 | — | — |
| 1995-10-17 | $10.38 | $15.38 | 800 | — | — |
| 1995-10-16 | $10.38 | $15.38 | 3,000 | — | — |
| 1995-10-13 | $10.50 | $15.57 | 2,400 | — | — |
| 1995-10-12 | $10.25 | $15.20 | 600 | — | — |
| 1995-10-11 | $10.38 | $15.38 | 700 | — | — |
| 1995-10-10 | $10.38 | $15.38 | 100 | — | — |
| 1995-10-09 | $10.38 | $15.38 | 1,700 | — | — |
| 1995-10-06 | $10.50 | $15.57 | 600 | — | — |
| 1995-10-05 | $10.50 | $15.57 | 1,300 | — | — |
| 1995-10-04 | $10.38 | $15.38 | 0 | — | — |
| 1995-10-03 | $10.38 | $15.38 | 3,000 | — | — |
| 1995-10-02 | $10.50 | $15.57 | 4,000 | — | — |
| 1995-09-29 | $10.50 | $15.57 | 500 | — | — |
| 1995-09-28 | $10.50 | $15.57 | 6,400 | — | — |
| 1995-09-27 | $10.50 | $15.57 | 2,400 | — | — |
| 1995-09-26 | $10.75 | $15.83 | 7,800 | — | — |
| 1995-09-25 | $10.63 | $15.64 | 2,000 | — | — |
| 1995-09-22 | $11.00 | $16.19 | 2,200 | — | — |
| 1995-09-21 | $10.75 | $15.83 | 11,700 | — | — |
| 1995-09-20 | $10.13 | $14.91 | 7,400 | — | — |
| 1995-09-19 | $10.75 | $15.83 | 2,500 | — | — |
| 1995-09-18 | $10.38 | $15.27 | 0 | — | — |
| 1995-09-15 | $10.38 | $15.27 | 1,800 | — | — |
| 1995-09-14 | $10.50 | $15.46 | 4,800 | — | — |
| 1995-09-13 | $10.38 | $15.27 | 2,100 | — | — |
| 1995-09-12 | $10.25 | $15.09 | 2,500 | — | — |
| 1995-09-11 | $10.13 | $14.91 | 3,500 | — | — |
| 1995-09-08 | $10.38 | $15.27 | 2,200 | — | — |
| 1995-09-07 | $10.38 | $15.27 | 6,000 | — | — |
| 1995-09-06 | $10.25 | $15.09 | 3,500 | — | — |
| 1995-09-05 | $10.25 | $15.09 | 8,500 | — | — |
| 1995-09-01 | $10.38 | $15.27 | 10,900 | — | — |
| 1995-08-31 | $10.38 | $15.27 | 5,800 | — | — |
| 1995-08-30 | $10.38 | $15.27 | 4,700 | — | — |
| 1995-08-29 | $10.38 | $15.27 | 0 | — | — |
| 1995-08-28 | $10.50 | $15.34 | 25,300 | — | — |
| 1995-08-25 | $10.38 | $15.16 | 6,800 | — | — |
| 1995-08-24 | $10.13 | $14.79 | 44,400 | — | — |
| 1995-08-23 | $10.00 | $14.61 | 19,400 | — | — |
| 1995-08-22 | $10.13 | $14.79 | 2,600 | — | — |
| 1995-08-21 | $10.00 | $14.61 | 8,800 | — | — |
| 1995-08-18 | $9.88 | $14.43 | 400 | — | — |
| 1995-08-17 | $9.88 | $14.43 | 8,900 | — | — |
| 1995-08-16 | $10.13 | $14.79 | 27,000 | — | — |
| 1995-08-15 | $9.88 | $14.43 | 0 | — | — |
| 1995-08-14 | $9.88 | $14.43 | 11,300 | — | — |
| 1995-08-11 | $9.88 | $14.43 | 2,300 | — | — |
| 1995-08-10 | $9.88 | $14.43 | 20,500 | — | — |
| 1995-08-09 | $10.00 | $14.61 | 3,700 | — | — |
| 1995-08-08 | $10.00 | $14.61 | 16,200 | — | — |
| 1995-08-07 | $10.25 | $14.97 | 1,200 | — | — |
| 1995-08-04 | $10.13 | $14.79 | 76,100 | — | — |
| 1995-08-03 | $10.13 | $14.79 | 2,800 | — | — |
| 1995-08-02 | $10.25 | $14.97 | 1,500 | — | — |
| 1995-08-01 | $10.25 | $14.97 | 17,400 | — | — |
| 1995-07-31 | $10.38 | $15.16 | 4,100 | — | — |
| 1995-07-28 | $10.25 | $14.97 | 1,100 | — | — |
| 1995-07-27 | $10.38 | $15.16 | 3,400 | — | — |
| 1995-07-26 | $10.63 | $15.45 | 200 | — | — |
| 1995-07-25 | $10.63 | $15.45 | 12,300 | — | — |
| 1995-07-24 | $10.88 | $15.81 | 5,600 | — | — |
| 1995-07-21 | $10.75 | $15.63 | 5,200 | — | — |
| 1995-07-20 | $10.50 | $15.27 | 4,000 | — | — |
| 1995-07-19 | $10.88 | $15.81 | 100 | — | — |
| 1995-07-18 | $10.75 | $15.63 | 5,000 | — | — |
| 1995-07-17 | $10.88 | $15.81 | 2,700 | — | — |
| 1995-07-14 | $10.88 | $15.81 | 100 | — | — |
| 1995-07-13 | $10.88 | $15.81 | 3,300 | — | — |
| 1995-07-12 | $10.88 | $15.81 | 1,300 | — | — |
| 1995-07-11 | $11.00 | $15.99 | 8,500 | — | — |
| 1995-07-10 | $10.88 | $15.81 | 500 | — | — |
| 1995-07-07 | $11.00 | $15.99 | 0 | — | — |
| 1995-07-06 | $11.00 | $15.99 | 13,300 | — | — |
| 1995-07-05 | $10.88 | $15.81 | 2,100 | — | — |
| 1995-07-03 | $10.75 | $15.63 | 1,400 | — | — |
| 1995-06-30 | $11.00 | $15.99 | 400 | — | — |
| 1995-06-29 | $10.88 | $15.81 | 2,100 | — | — |
| 1995-06-28 | $11.13 | $16.17 | 2,700 | — | — |
| 1995-06-27 | $11.00 | $15.85 | 400 | — | — |
| 1995-06-26 | $11.00 | $15.85 | 17,000 | — | — |
| 1995-06-23 | $11.25 | $16.21 | 4,300 | — | — |
| 1995-06-22 | $11.13 | $16.03 | 1,000 | — | — |
| 1995-06-21 | $11.00 | $15.85 | 400 | — | — |
| 1995-06-20 | $11.00 | $15.85 | 2,000 | — | — |
| 1995-06-19 | $11.00 | $15.85 | 3,300 | — | — |
| 1995-06-16 | $11.13 | $16.03 | 400 | — | — |
| 1995-06-15 | $10.88 | $15.67 | 1,800 | — | — |
| 1995-06-14 | $10.88 | $15.67 | 3,900 | — | — |
| 1995-06-13 | $11.25 | $16.21 | 800 | — | — |
| 1995-06-12 | $11.25 | $16.21 | 5,500 | — | — |
| 1995-06-09 | $11.38 | $16.39 | 55,900 | — | — |
| 1995-06-08 | $11.00 | $15.85 | 5,100 | — | — |
| 1995-06-07 | $11.50 | $16.57 | 2,500 | — | — |
| 1995-06-06 | $11.63 | $16.75 | 1,600 | — | — |
| 1995-06-05 | $11.50 | $16.57 | 200 | — | — |
| 1995-06-02 | $11.50 | $16.57 | 2,000 | — | — |
| 1995-06-01 | $11.13 | $16.03 | 200 | — | — |
| 1995-05-31 | $11.25 | $16.21 | 2,400 | — | — |
| 1995-05-30 | $11.38 | $16.39 | 2,700 | — | — |
| 1995-05-26 | $11.25 | $16.21 | 2,700 | — | — |
| 1995-05-25 | $11.25 | $16.21 | 1,500 | — | — |
| 1995-05-24 | $11.50 | $16.57 | 800 | — | — |
| 1995-05-23 | $11.75 | $16.82 | 13,300 | — | — |
| 1995-05-22 | $11.75 | $16.82 | 2,400 | — | — |
| 1995-05-19 | $11.63 | $16.64 | 3,500 | — | — |
| 1995-05-18 | $11.50 | $16.46 | 2,400 | — | — |
| 1995-05-17 | $11.63 | $16.64 | 2,800 | — | — |
| 1995-05-16 | $11.50 | $16.46 | 7,200 | — | — |
| 1995-05-15 | $11.50 | $16.46 | 2,100 | — | — |
| 1995-05-12 | $11.50 | $16.46 | 200 | — | — |
| 1995-05-11 | $11.50 | $16.46 | 41,500 | — | — |
| 1995-05-10 | $11.75 | $16.82 | 4,500 | — | — |
| 1995-05-09 | $11.63 | $16.64 | 3,300 | — | — |
| 1995-05-08 | $11.50 | $16.46 | 7,100 | — | — |
| 1995-05-05 | $11.50 | $16.46 | 2,000 | — | — |
| 1995-05-04 | $11.50 | $16.46 | 14,000 | — | — |
| 1995-05-03 | $11.13 | $15.93 | 9,300 | — | — |
| 1995-05-02 | $11.13 | $15.93 | 1,000 | — | — |
| 1995-05-01 | $11.13 | $15.93 | 25,900 | — | — |
| 1995-04-28 | $10.75 | $15.39 | 0 | — | — |
| 1995-04-27 | $10.75 | $15.39 | 2,500 | — | — |
| 1995-04-26 | $10.75 | $15.39 | 7,600 | — | — |
| 1995-04-25 | $10.50 | $15.03 | 5,500 | — | — |
| 1995-04-24 | $10.50 | $15.03 | 6,200 | — | — |
| 1995-04-21 | $10.75 | $15.21 | 12,200 | — | — |
| 1995-04-20 | $11.00 | $15.57 | 16,600 | — | — |
| 1995-04-19 | $11.13 | $15.74 | 6,300 | — | — |
| 1995-04-18 | $11.00 | $15.57 | 16,800 | — | — |
| 1995-04-17 | $11.25 | $15.92 | 3,800 | — | — |
| 1995-04-13 | $11.38 | $16.10 | 8,500 | — | — |
| 1995-04-12 | $11.13 | $15.74 | 14,200 | — | — |
| 1995-04-11 | $11.25 | $15.92 | 2,500 | — | — |
| 1995-04-10 | $11.38 | $16.10 | 100 | — | — |
| 1995-04-07 | $11.38 | $16.10 | 0 | — | — |
| 1995-04-06 | $11.38 | $16.10 | 13,100 | — | — |
| 1995-04-05 | $11.38 | $16.10 | 8,000 | — | — |
| 1995-04-04 | $11.25 | $15.92 | 5,400 | — | — |
| 1995-04-03 | $11.38 | $16.10 | 6,300 | — | — |
| 1995-03-31 | $11.00 | $15.57 | 4,100 | — | — |
| 1995-03-30 | $11.38 | $16.10 | 2,400 | — | — |
| 1995-03-29 | $11.38 | $16.10 | 8,900 | — | — |
| 1995-03-28 | $11.38 | $16.10 | 15,400 | — | — |
| 1995-03-27 | $11.25 | $15.92 | 15,400 | — | — |
| 1995-03-24 | $11.25 | $15.81 | 2,400 | — | — |
| 1995-03-23 | $11.25 | $15.81 | 7,800 | — | — |
| 1995-03-22 | $11.00 | $15.46 | 11,500 | — | — |
| 1995-03-21 | $11.25 | $15.81 | 3,200 | — | — |
| 1995-03-20 | $11.25 | $15.81 | 4,000 | — | — |
| 1995-03-17 | $11.50 | $16.16 | 10,800 | — | — |
| 1995-03-16 | $11.25 | $15.81 | 3,300 | — | — |
| 1995-03-15 | $11.38 | $15.99 | 5,500 | — | — |
| 1995-03-14 | $11.13 | $15.63 | 2,700 | — | — |
| 1995-03-13 | $11.00 | $15.46 | 1,700 | — | — |
| 1995-03-10 | $11.13 | $15.63 | 8,000 | — | — |
| 1995-03-09 | $10.88 | $15.28 | 3,200 | — | — |
| 1995-03-08 | $10.50 | $14.76 | 3,500 | — | — |
| 1995-03-07 | $10.00 | $14.05 | 11,100 | — | — |
| 1995-03-06 | $10.00 | $14.05 | 3,100 | — | — |
| 1995-03-03 | $9.88 | $13.88 | 6,400 | — | — |
| 1995-03-02 | $10.13 | $14.23 | 700 | — | — |
| 1995-03-01 | $9.88 | $13.88 | 1,500 | — | — |
| 1995-02-28 | $9.75 | $13.70 | 9,400 | — | — |
| 1995-02-27 | $9.88 | $13.88 | 2,600 | — | — |
| 1995-02-24 | $10.00 | $14.05 | 8,100 | — | — |
| 1995-02-23 | $9.88 | $13.88 | 3,100 | — | — |
| 1995-02-22 | $9.88 | $13.88 | 1,000 | — | — |
| 1995-02-21 | $9.75 | $13.57 | 2,000 | — | — |
| 1995-02-17 | $9.63 | $13.40 | 10,700 | — | — |
| 1995-02-16 | $9.50 | $13.22 | 5,400 | — | — |
| 1995-02-15 | $9.88 | $13.74 | 1,900 | — | — |
| 1995-02-14 | $9.63 | $13.40 | 2,600 | — | — |
| 1995-02-13 | $9.75 | $13.57 | 13,400 | — | — |
| 1995-02-10 | $9.88 | $13.74 | 700 | — | — |
| 1995-02-09 | $9.75 | $13.57 | 13,100 | — | — |
| 1995-02-08 | $9.75 | $13.57 | 9,600 | — | — |
| 1995-02-07 | $9.88 | $13.74 | 0 | — | — |
| 1995-02-06 | $9.88 | $13.74 | 10,100 | — | — |
| 1995-02-03 | $9.88 | $13.74 | 16,300 | — | — |
| 1995-02-02 | $9.50 | $13.22 | 6,600 | — | — |
| 1995-02-01 | $9.75 | $13.57 | 1,000 | — | — |
| 1995-01-31 | $9.75 | $13.57 | 5,300 | — | — |
| 1995-01-30 | $9.88 | $13.74 | 4,200 | — | — |
| 1995-01-27 | $9.75 | $13.57 | 100 | — | — |
| 1995-01-26 | $9.88 | $13.74 | 2,800 | — | — |
| 1995-01-25 | $9.88 | $13.74 | 200 | — | — |
| 1995-01-24 | $10.00 | $13.81 | 7,900 | — | — |
| 1995-01-23 | $9.75 | $13.46 | 0 | — | — |
| 1995-01-20 | $9.75 | $13.46 | 400 | — | — |
| 1995-01-19 | $9.75 | $13.46 | 5,400 | — | — |
| 1995-01-18 | $9.50 | $13.12 | 1,400 | — | — |
| 1995-01-17 | $9.50 | $13.12 | 11,500 | — | — |
| 1995-01-16 | $9.63 | $13.29 | 6,500 | — | — |
| 1995-01-13 | $9.50 | $13.12 | 23,300 | — | — |
| 1995-01-12 | $9.63 | $13.29 | 900 | — | — |
| 1995-01-11 | $9.75 | $13.46 | 22,400 | — | — |
| 1995-01-10 | $10.00 | $13.81 | 2,200 | — | — |
| 1995-01-09 | $10.25 | $14.15 | 9,700 | — | — |
| 1995-01-06 | $10.50 | $14.50 | 1,300 | — | — |
| 1995-01-05 | $10.38 | $14.32 | 10,000 | — | — |
| 1995-01-04 | $10.38 | $14.32 | 26,000 | — | — |
| 1995-01-03 | $10.50 | $14.50 | 7,100 | — | — |