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
- 1992-09-11 to 2026-09-03
- 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 | $12.05 | $14.74 | 10,120 | — | — |
| 1995-12-28 | $11.93 | $14.60 | 17,490 | — | — |
| 1995-12-27 | $12.05 | $14.74 | 6,270 | — | — |
| 1995-12-26 | $12.05 | $14.74 | 2,640 | — | — |
| 1995-12-22 | $11.82 | $14.46 | 2,640 | — | — |
| 1995-12-21 | $11.82 | $14.46 | 5,940 | — | — |
| 1995-12-20 | $12.16 | $14.88 | 3,190 | — | — |
| 1995-12-19 | $11.82 | $14.46 | 5,170 | — | — |
| 1995-12-18 | $11.82 | $14.46 | 4,290 | — | — |
| 1995-12-15 | $12.16 | $14.88 | 1,430 | — | — |
| 1995-12-14 | $12.05 | $14.74 | 4,950 | — | — |
| 1995-12-13 | $12.16 | $14.88 | 11,110 | — | — |
| 1995-12-12 | $12.05 | $14.74 | 1,430 | — | — |
| 1995-12-11 | $12.05 | $14.74 | 990 | — | — |
| 1995-12-08 | $12.05 | $14.74 | 440 | — | — |
| 1995-12-07 | $11.93 | $14.60 | 3,850 | — | — |
| 1995-12-06 | $12.16 | $14.88 | 5,060 | — | — |
| 1995-12-05 | $11.93 | $14.60 | 2,970 | — | — |
| 1995-12-04 | $11.93 | $14.60 | 5,500 | — | — |
| 1995-12-01 | $11.82 | $14.46 | 4,180 | — | — |
| 1995-11-30 | $11.93 | $14.60 | 3,630 | — | — |
| 1995-11-29 | $12.16 | $14.88 | 3,520 | — | — |
| 1995-11-28 | $12.05 | $14.74 | 2,090 | — | — |
| 1995-11-27 | $12.05 | $14.74 | 3,080 | — | — |
| 1995-11-24 | $12.05 | $14.74 | 660 | — | — |
| 1995-11-22 | $12.05 | $14.74 | 7,810 | — | — |
| 1995-11-21 | $11.93 | $14.60 | 9,240 | — | — |
| 1995-11-20 | $11.93 | $14.60 | 9,570 | — | — |
| 1995-11-17 | $12.27 | $15.02 | 6,380 | — | — |
| 1995-11-16 | $12.39 | $15.16 | 4,620 | — | — |
| 1995-11-15 | $12.61 | $15.44 | 10,670 | — | — |
| 1995-11-14 | $12.50 | $15.30 | 8,030 | — | — |
| 1995-11-13 | $12.73 | $15.57 | 5,170 | — | — |
| 1995-11-10 | $14.43 | $15.44 | 8,250 | — | — |
| 1995-11-09 | $14.20 | $15.19 | 4,290 | — | — |
| 1995-11-08 | $14.09 | $15.07 | 2,310 | — | — |
| 1995-11-07 | $14.20 | $15.19 | 4,290 | — | — |
| 1995-11-06 | $14.32 | $15.31 | 5,390 | — | — |
| 1995-11-03 | $13.98 | $14.95 | 1,980 | — | — |
| 1995-11-02 | $13.75 | $14.71 | 3,630 | — | — |
| 1995-11-01 | $13.64 | $14.58 | 1,650 | — | — |
| 1995-10-31 | $13.75 | $14.71 | 2,420 | — | — |
| 1995-10-30 | $13.86 | $14.83 | 6,710 | — | — |
| 1995-10-27 | $13.64 | $14.58 | 1,980 | — | — |
| 1995-10-26 | $13.75 | $14.71 | 1,320 | — | — |
| 1995-10-25 | $13.86 | $14.83 | 3,190 | — | — |
| 1995-10-24 | $14.09 | $15.07 | 4,400 | — | — |
| 1995-10-23 | $14.09 | $15.07 | 330 | — | — |
| 1995-10-20 | $13.98 | $14.95 | 4,510 | — | — |
| 1995-10-19 | $14.20 | $15.19 | 880 | — | — |
| 1995-10-18 | $14.20 | $15.19 | 1,870 | — | — |
| 1995-10-17 | $14.20 | $15.19 | 990 | — | — |
| 1995-10-16 | $14.09 | $15.07 | 1,760 | — | — |
| 1995-10-13 | $14.09 | $15.07 | 4,730 | — | — |
| 1995-10-12 | $14.09 | $15.07 | 3,410 | — | — |
| 1995-10-11 | $13.98 | $14.95 | 6,160 | — | — |
| 1995-10-10 | $13.75 | $14.71 | 6,380 | — | — |
| 1995-10-09 | $13.98 | $14.95 | 8,030 | — | — |
| 1995-10-06 | $13.98 | $14.95 | 3,960 | — | — |
| 1995-10-05 | $13.98 | $14.95 | 770 | — | — |
| 1995-10-04 | $13.98 | $14.95 | 4,620 | — | — |
| 1995-10-03 | $13.98 | $14.95 | 1,540 | — | — |
| 1995-10-02 | $13.98 | $14.95 | 5,720 | — | — |
| 1995-09-29 | $13.64 | $14.58 | 5,720 | — | — |
| 1995-09-28 | $13.98 | $14.95 | 3,520 | — | — |
| 1995-09-27 | $13.75 | $14.71 | 5,720 | — | — |
| 1995-09-26 | $13.75 | $14.71 | 2,970 | — | — |
| 1995-09-25 | $14.09 | $15.07 | 3,300 | — | — |
| 1995-09-22 | $13.75 | $14.71 | 4,070 | — | — |
| 1995-09-21 | $14.09 | $15.07 | 3,190 | — | — |
| 1995-09-20 | $14.09 | $15.07 | 10,450 | — | — |
| 1995-09-19 | $14.20 | $15.19 | 25,630 | — | — |
| 1995-09-18 | $13.86 | $14.83 | 15,400 | — | — |
| 1995-09-15 | $13.52 | $14.46 | 7,700 | — | — |
| 1995-09-14 | $13.18 | $14.10 | 7,700 | — | — |
| 1995-09-13 | $13.30 | $14.22 | 2,970 | — | — |
| 1995-09-12 | $13.30 | $14.22 | 6,270 | — | — |
| 1995-09-11 | $13.41 | $14.34 | 10,890 | — | — |
| 1995-09-08 | $12.95 | $13.86 | 1,430 | — | — |
| 1995-09-07 | $13.18 | $14.10 | 1,650 | — | — |
| 1995-09-06 | $12.95 | $13.86 | 6,600 | — | — |
| 1995-09-05 | $12.95 | $13.86 | 2,420 | — | — |
| 1995-09-01 | $12.95 | $13.86 | 1,210 | — | — |
| 1995-08-31 | $12.95 | $13.86 | 2,420 | — | — |
| 1995-08-30 | $12.95 | $13.86 | 7,370 | — | — |
| 1995-08-29 | $13.07 | $13.98 | 12,980 | — | — |
| 1995-08-28 | $12.95 | $13.86 | 2,750 | — | — |
| 1995-08-25 | $13.07 | $13.98 | 12,870 | — | — |
| 1995-08-24 | $12.84 | $13.73 | 2,640 | — | — |
| 1995-08-23 | $12.95 | $13.86 | 4,180 | — | — |
| 1995-08-22 | $13.07 | $13.98 | 6,820 | — | — |
| 1995-08-21 | $13.07 | $13.98 | 2,090 | — | — |
| 1995-08-18 | $12.84 | $13.73 | 1,100 | — | — |
| 1995-08-17 | $12.84 | $13.73 | 1,430 | — | — |
| 1995-08-16 | $12.95 | $13.86 | 1,980 | — | — |
| 1995-08-15 | $12.84 | $13.73 | 3,630 | — | — |
| 1995-08-14 | $12.84 | $13.73 | 3,850 | — | — |
| 1995-08-11 | $12.73 | $13.61 | 6,710 | — | — |
| 1995-08-10 | $12.95 | $13.86 | 2,200 | — | — |
| 1995-08-09 | $12.84 | $13.73 | 4,180 | — | — |
| 1995-08-08 | $12.95 | $13.86 | 9,020 | — | — |
| 1995-08-07 | $12.84 | $13.73 | 3,410 | — | — |
| 1995-08-04 | $12.84 | $13.73 | 5,500 | — | — |
| 1995-08-03 | $12.84 | $13.73 | 7,260 | — | — |
| 1995-08-02 | $12.95 | $13.86 | 3,960 | — | — |
| 1995-08-01 | $13.07 | $13.98 | 3,080 | — | — |
| 1995-07-31 | $13.18 | $14.10 | 2,970 | — | — |
| 1995-07-28 | $13.18 | $14.10 | 660 | — | — |
| 1995-07-27 | $13.18 | $14.10 | 2,860 | — | — |
| 1995-07-26 | $13.18 | $14.10 | 11,220 | — | — |
| 1995-07-25 | $13.07 | $13.98 | 4,400 | — | — |
| 1995-07-24 | $12.84 | $13.73 | 2,420 | — | — |
| 1995-07-21 | $12.84 | $13.73 | 6,820 | — | — |
| 1995-07-20 | $12.95 | $13.86 | 3,740 | — | — |
| 1995-07-19 | $13.07 | $13.98 | 3,520 | — | — |
| 1995-07-18 | $13.30 | $14.22 | 3,190 | — | — |
| 1995-07-17 | $13.18 | $14.10 | 10,010 | — | — |
| 1995-07-14 | $12.95 | $13.86 | 4,180 | — | — |
| 1995-07-13 | $13.07 | $13.98 | 4,070 | — | — |
| 1995-07-12 | $12.95 | $13.86 | 8,140 | — | — |
| 1995-07-11 | $12.95 | $13.86 | 2,640 | — | — |
| 1995-07-10 | $12.84 | $13.73 | 7,040 | — | — |
| 1995-07-07 | $12.61 | $13.49 | 11,880 | — | — |
| 1995-07-06 | $12.95 | $13.86 | 5,390 | — | — |
| 1995-07-05 | $12.95 | $13.86 | 220 | — | — |
| 1995-07-03 | $13.07 | $13.98 | 1,540 | — | — |
| 1995-06-30 | $13.07 | $13.98 | 2,310 | — | — |
| 1995-06-29 | $12.95 | $13.86 | 880 | — | — |
| 1995-06-28 | $13.07 | $13.98 | 1,210 | — | — |
| 1995-06-27 | $13.07 | $13.98 | 3,960 | — | — |
| 1995-06-26 | $13.07 | $13.98 | 4,400 | — | — |
| 1995-06-23 | $13.18 | $14.10 | 2,640 | — | — |
| 1995-06-22 | $13.07 | $13.98 | 1,540 | — | — |
| 1995-06-21 | $13.18 | $14.10 | 3,960 | — | — |
| 1995-06-20 | $12.95 | $13.86 | 7,040 | — | — |
| 1995-06-19 | $12.84 | $13.73 | 3,410 | — | — |
| 1995-06-16 | $12.84 | $13.73 | 4,510 | — | — |
| 1995-06-15 | $12.73 | $13.61 | 7,700 | — | — |
| 1995-06-14 | $12.95 | $13.86 | 440 | — | — |
| 1995-06-13 | $12.95 | $13.86 | 3,960 | — | — |
| 1995-06-12 | $12.61 | $13.49 | 2,970 | — | — |
| 1995-06-09 | $12.39 | $13.25 | 3,740 | — | — |
| 1995-06-08 | $12.39 | $13.25 | 1,760 | — | — |
| 1995-06-07 | $12.39 | $13.25 | 1,430 | — | — |
| 1995-06-06 | $12.61 | $13.49 | 2,750 | — | — |
| 1995-06-05 | $12.84 | $13.73 | 10,670 | — | — |
| 1995-06-02 | $12.73 | $13.61 | 4,070 | — | — |
| 1995-06-01 | $12.50 | $13.37 | 4,730 | — | — |
| 1995-05-31 | $12.61 | $13.49 | 2,310 | — | — |
| 1995-05-30 | $12.39 | $13.25 | 6,710 | — | — |
| 1995-05-26 | $12.73 | $13.61 | 3,520 | — | — |
| 1995-05-25 | $12.61 | $13.49 | 990 | — | — |
| 1995-05-24 | $12.27 | $13.13 | 6,820 | — | — |
| 1995-05-23 | $12.84 | $13.73 | 9,460 | — | — |
| 1995-05-22 | $12.27 | $13.13 | 2,750 | — | — |
| 1995-05-19 | $12.16 | $13.00 | 3,300 | — | — |
| 1995-05-18 | $11.82 | $12.64 | 3,410 | — | — |
| 1995-05-17 | $12.05 | $12.88 | 2,310 | — | — |
| 1995-05-16 | $12.39 | $13.25 | 91,080 | — | — |
| 1995-05-15 | $12.16 | $13.00 | 19,910 | — | — |
| 1995-05-12 | $11.70 | $12.52 | 1,210 | — | — |
| 1995-05-11 | $11.48 | $12.28 | 9,020 | — | — |
| 1995-05-10 | $11.70 | $12.52 | 12,540 | — | — |
| 1995-05-09 | $11.48 | $12.28 | 7,920 | — | — |
| 1995-05-08 | $11.25 | $12.03 | 2,310 | — | — |
| 1995-05-05 | $11.25 | $12.03 | 4,730 | — | — |
| 1995-05-04 | $11.36 | $12.15 | 3,300 | — | — |
| 1995-05-03 | $11.25 | $12.03 | 2,090 | — | — |
| 1995-05-02 | $11.25 | $12.03 | 770 | — | — |
| 1995-05-01 | $11.14 | $11.91 | 7,920 | — | — |
| 1995-04-28 | $11.14 | $11.91 | 19,030 | — | — |
| 1995-04-27 | $11.25 | $12.03 | 660 | — | — |
| 1995-04-26 | $11.25 | $12.03 | 6,820 | — | — |
| 1995-04-25 | $11.25 | $12.03 | 5,610 | — | — |
| 1995-04-24 | $11.59 | $12.40 | 9,460 | — | — |
| 1995-04-21 | $11.25 | $12.03 | 6,820 | — | — |
| 1995-04-20 | $11.48 | $12.28 | 2,750 | — | — |
| 1995-04-19 | $11.48 | $12.28 | 770 | — | — |
| 1995-04-18 | $11.48 | $12.28 | 5,060 | — | — |
| 1995-04-17 | $11.48 | $12.28 | 2,090 | — | — |
| 1995-04-13 | $11.48 | $12.28 | 2,970 | — | — |
| 1995-04-12 | $11.36 | $12.15 | 4,620 | — | — |
| 1995-04-11 | $11.59 | $12.40 | 5,940 | — | — |
| 1995-04-10 | $11.36 | $12.15 | 330 | — | — |
| 1995-04-07 | $11.36 | $12.15 | 1,870 | — | — |
| 1995-04-06 | $11.36 | $12.15 | 3,080 | — | — |
| 1995-04-05 | $11.48 | $12.28 | 24,310 | — | — |
| 1995-04-04 | $11.48 | $12.28 | 1,760 | — | — |
| 1995-04-03 | $11.25 | $12.03 | 5,280 | — | — |
| 1995-03-31 | $11.25 | $12.03 | 2,860 | — | — |
| 1995-03-30 | $11.48 | $12.28 | 5,940 | — | — |
| 1995-03-29 | $11.59 | $12.40 | 7,480 | — | — |
| 1995-03-28 | $11.36 | $12.15 | 2,420 | — | — |
| 1995-03-27 | $11.36 | $12.15 | 2,310 | — | — |
| 1995-03-24 | $11.48 | $12.28 | 1,760 | — | — |
| 1995-03-23 | $11.36 | $12.15 | 660 | — | — |
| 1995-03-22 | $11.36 | $12.15 | 1,760 | — | — |
| 1995-03-21 | $11.59 | $12.40 | 990 | — | — |
| 1995-03-20 | $11.59 | $12.40 | 3,190 | — | — |
| 1995-03-17 | $11.36 | $12.15 | 2,530 | — | — |
| 1995-03-16 | $11.48 | $12.28 | 4,510 | — | — |
| 1995-03-15 | $11.25 | $12.03 | 6,600 | — | — |
| 1995-03-14 | $11.14 | $11.91 | 7,590 | — | — |
| 1995-03-13 | $11.25 | $12.03 | 2,640 | — | — |
| 1995-03-10 | $11.36 | $12.15 | 4,070 | — | — |
| 1995-03-09 | $11.36 | $12.15 | 3,630 | — | — |
| 1995-03-08 | $11.48 | $12.28 | 13,200 | — | — |
| 1995-03-07 | $11.25 | $12.03 | 770 | — | — |
| 1995-03-06 | $11.36 | $12.15 | 1,210 | — | — |
| 1995-03-03 | $11.36 | $12.15 | 3,080 | — | — |
| 1995-03-02 | $11.36 | $12.15 | 550 | — | — |
| 1995-03-01 | $11.48 | $12.28 | 5,170 | — | — |
| 1995-02-28 | $11.59 | $12.40 | 550 | — | — |
| 1995-02-27 | $11.48 | $12.28 | 4,180 | — | — |
| 1995-02-24 | $11.48 | $12.28 | 2,860 | — | — |
| 1995-02-23 | $11.59 | $12.40 | 1,760 | — | — |
| 1995-02-22 | $11.48 | $12.28 | 2,970 | — | — |
| 1995-02-21 | $11.48 | $12.28 | 770 | — | — |
| 1995-02-17 | $11.48 | $12.28 | 4,510 | — | — |
| 1995-02-16 | $11.48 | $12.28 | 1,320 | — | — |
| 1995-02-15 | $11.48 | $12.28 | 2,200 | — | — |
| 1995-02-14 | $11.59 | $12.40 | 2,090 | — | — |
| 1995-02-13 | $11.48 | $12.28 | 6,380 | — | — |
| 1995-02-10 | $11.48 | $12.28 | 8,690 | — | — |
| 1995-02-09 | $11.48 | $12.28 | 3,850 | — | — |
| 1995-02-08 | $11.48 | $12.28 | 110 | — | — |
| 1995-02-07 | $11.48 | $12.28 | 1,870 | — | — |
| 1995-02-06 | $11.59 | $12.40 | 1,760 | — | — |
| 1995-02-03 | $11.59 | $12.40 | 1,650 | — | — |
| 1995-02-02 | $11.59 | $12.40 | 2,970 | — | — |
| 1995-02-01 | $11.59 | $12.40 | 770 | — | — |
| 1995-01-31 | $11.48 | $12.28 | 2,970 | — | — |
| 1995-01-30 | $11.59 | $12.40 | 440 | — | — |
| 1995-01-27 | $11.59 | $12.40 | 3,300 | — | — |
| 1995-01-26 | $11.59 | $12.40 | 1,100 | — | — |
| 1995-01-25 | $11.48 | $12.28 | 1,430 | — | — |
| 1995-01-24 | $11.48 | $12.28 | 0 | — | — |
| 1995-01-23 | $11.48 | $12.28 | 2,860 | — | — |
| 1995-01-20 | $11.59 | $12.40 | 1,760 | — | — |
| 1995-01-19 | $11.59 | $12.40 | 1,100 | — | — |
| 1995-01-18 | $11.48 | $12.28 | 3,190 | — | — |
| 1995-01-17 | $11.70 | $12.52 | 2,310 | — | — |
| 1995-01-16 | $11.82 | $12.64 | 1,210 | — | — |
| 1995-01-13 | $11.82 | $12.64 | 1,870 | — | — |
| 1995-01-12 | $11.59 | $12.40 | 5,500 | — | — |
| 1995-01-11 | $11.59 | $12.40 | 3,630 | — | — |
| 1995-01-10 | $11.59 | $12.40 | 4,290 | — | — |
| 1995-01-09 | $11.82 | $12.64 | 770 | — | — |
| 1995-01-06 | $11.82 | $12.64 | 1,100 | — | — |
| 1995-01-05 | $11.82 | $12.64 | 2,970 | — | — |
| 1995-01-04 | $11.70 | $12.52 | 1,100 | — | — |
| 1995-01-03 | $11.70 | $12.52 | 660 | — | — |