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
- 1983-12-21 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 | $11.46 | $14.10 | 9,839 | — | — |
| 1995-12-28 | $11.42 | $14.05 | 9,224 | — | — |
| 1995-12-27 | $11.46 | $14.10 | 2,152 | — | — |
| 1995-12-26 | $11.38 | $14.00 | 128,519 | — | — |
| 1995-12-22 | $11.22 | $13.80 | 14,451 | — | — |
| 1995-12-21 | $11.34 | $13.95 | 33,821 | — | — |
| 1995-12-20 | $11.38 | $14.00 | 28,594 | — | — |
| 1995-12-19 | $11.22 | $13.80 | 16,910 | — | — |
| 1995-12-18 | $11.06 | $13.60 | 33,513 | — | — |
| 1995-12-15 | $11.30 | $13.90 | 10,146 | — | — |
| 1995-12-14 | $11.30 | $13.90 | 10,146 | — | — |
| 1995-12-13 | $11.14 | $13.70 | 4,612 | — | — |
| 1995-12-12 | $10.98 | $13.50 | 0 | — | — |
| 1995-12-11 | $10.98 | $13.50 | 4,612 | — | — |
| 1995-12-08 | $10.98 | $13.50 | 922 | — | — |
| 1995-12-07 | $11.10 | $13.65 | 20,907 | — | — |
| 1995-12-06 | $10.98 | $13.50 | 1,537 | — | — |
| 1995-12-05 | $11.38 | $13.88 | 17,525 | — | — |
| 1995-12-04 | $11.10 | $13.53 | 12,298 | — | — |
| 1995-12-01 | $10.90 | $13.28 | 16,603 | — | — |
| 1995-11-30 | $11.30 | $13.78 | 21,215 | — | — |
| 1995-11-29 | $11.22 | $13.68 | 27,979 | — | — |
| 1995-11-28 | $10.98 | $13.38 | 10,761 | — | — |
| 1995-11-27 | $10.90 | $13.28 | 3,997 | — | — |
| 1995-11-24 | $10.94 | $13.33 | 7,994 | — | — |
| 1995-11-22 | $10.81 | $13.18 | 23,674 | — | — |
| 1995-11-21 | $11.06 | $13.48 | 4,919 | — | — |
| 1995-11-20 | $11.14 | $13.58 | 2,460 | — | — |
| 1995-11-17 | $11.06 | $13.48 | 0 | — | — |
| 1995-11-16 | $11.06 | $13.48 | 0 | — | — |
| 1995-11-15 | $11.06 | $13.48 | 6,149 | — | — |
| 1995-11-14 | $11.14 | $13.58 | 0 | — | — |
| 1995-11-13 | $11.14 | $13.58 | 0 | — | — |
| 1995-11-10 | $11.14 | $13.58 | 922 | — | — |
| 1995-11-09 | $11.14 | $13.58 | 2,152 | — | — |
| 1995-11-08 | $11.14 | $13.58 | 20,292 | — | — |
| 1995-11-07 | $10.98 | $13.38 | 6,149 | — | — |
| 1995-11-06 | $11.14 | $13.58 | 7,072 | — | — |
| 1995-11-03 | $10.90 | $13.28 | 5,842 | — | — |
| 1995-11-02 | $10.90 | $13.28 | 1,845 | — | — |
| 1995-11-01 | $11.14 | $13.58 | 28,594 | — | — |
| 1995-10-31 | $10.90 | $13.28 | 41,200 | — | — |
| 1995-10-30 | $10.90 | $13.28 | 6,764 | — | — |
| 1995-10-27 | $10.90 | $13.28 | 615 | — | — |
| 1995-10-26 | $10.90 | $13.28 | 17,525 | — | — |
| 1995-10-25 | $10.90 | $13.28 | 2,460 | — | — |
| 1995-10-24 | $11.30 | $13.78 | 0 | — | — |
| 1995-10-23 | $11.30 | $13.78 | 0 | — | — |
| 1995-10-20 | $11.30 | $13.78 | 6,764 | — | — |
| 1995-10-19 | $11.18 | $13.63 | 4,612 | — | — |
| 1995-10-18 | $10.90 | $13.28 | 1,537 | — | — |
| 1995-10-17 | $11.22 | $13.68 | 12,913 | — | — |
| 1995-10-16 | $11.22 | $13.68 | 1,537 | — | — |
| 1995-10-13 | $11.22 | $13.68 | 615 | — | — |
| 1995-10-12 | $10.98 | $13.38 | 3,690 | — | — |
| 1995-10-11 | $11.02 | $13.43 | 1,845 | — | — |
| 1995-10-10 | $10.90 | $13.28 | 3,690 | — | — |
| 1995-10-09 | $11.00 | $13.41 | 6,149 | — | — |
| 1995-10-06 | $11.02 | $13.43 | 10,146 | — | — |
| 1995-10-05 | $11.22 | $13.68 | 7,379 | — | — |
| 1995-10-04 | $10.98 | $13.38 | 4,612 | — | — |
| 1995-10-03 | $11.22 | $13.68 | 615 | — | — |
| 1995-10-02 | $11.22 | $13.68 | 0 | — | — |
| 1995-09-29 | $11.22 | $13.68 | 15,681 | — | — |
| 1995-09-28 | $10.98 | $13.38 | 1,845 | — | — |
| 1995-09-27 | $11.06 | $13.48 | 4,304 | — | — |
| 1995-09-26 | $10.98 | $13.38 | 922 | — | — |
| 1995-09-25 | $10.90 | $13.28 | 1,537 | — | — |
| 1995-09-22 | $11.14 | $13.58 | 219,220 | — | — |
| 1995-09-21 | $11.22 | $13.68 | 39,970 | — | — |
| 1995-09-20 | $11.22 | $13.68 | 29,209 | — | — |
| 1995-09-19 | $11.22 | $13.68 | 1,230 | — | — |
| 1995-09-18 | $11.22 | $13.68 | 23,982 | — | — |
| 1995-09-15 | $11.22 | $13.68 | 21,830 | — | — |
| 1995-09-14 | $11.02 | $13.43 | 12,298 | — | — |
| 1995-09-13 | $10.98 | $13.38 | 24,597 | — | — |
| 1995-09-12 | $11.22 | $13.68 | 0 | — | — |
| 1995-09-11 | $11.22 | $13.68 | 0 | — | — |
| 1995-09-08 | $11.22 | $13.68 | 615 | — | — |
| 1995-09-07 | $11.06 | $13.48 | 8,301 | — | — |
| 1995-09-06 | $10.98 | $13.38 | 0 | — | — |
| 1995-09-05 | $10.98 | $13.28 | 615 | — | — |
| 1995-09-01 | $10.98 | $13.28 | 2,460 | — | — |
| 1995-08-31 | $11.02 | $13.33 | 307 | — | — |
| 1995-08-30 | $11.06 | $13.38 | 1,230 | — | — |
| 1995-08-29 | $11.22 | $13.58 | 15,066 | — | — |
| 1995-08-28 | $11.14 | $13.48 | 2,152 | — | — |
| 1995-08-25 | $11.14 | $13.48 | 307 | — | — |
| 1995-08-24 | $11.14 | $13.48 | 5,227 | — | — |
| 1995-08-23 | $10.81 | $13.08 | 0 | — | — |
| 1995-08-22 | $10.81 | $13.08 | 9,839 | — | — |
| 1995-08-21 | $11.14 | $13.48 | 11,991 | — | — |
| 1995-08-18 | $11.22 | $13.58 | 10,761 | — | — |
| 1995-08-17 | $10.90 | $13.18 | 922 | — | — |
| 1995-08-16 | $11.38 | $13.77 | 3,997 | — | — |
| 1995-08-15 | $10.90 | $13.18 | 9,531 | — | — |
| 1995-08-14 | $11.22 | $13.58 | 33,821 | — | — |
| 1995-08-11 | $11.30 | $13.67 | 0 | — | — |
| 1995-08-10 | $11.30 | $13.58 | 615 | — | — |
| 1995-08-09 | $11.38 | $13.68 | 25,827 | — | — |
| 1995-08-08 | $11.46 | $13.77 | 20,907 | — | — |
| 1995-08-07 | $11.22 | $13.48 | 5,842 | — | — |
| 1995-08-04 | $11.51 | $13.82 | 922 | — | — |
| 1995-08-03 | $11.46 | $13.77 | 43,352 | — | — |
| 1995-08-02 | $11.42 | $13.73 | 7,994 | — | — |
| 1995-08-01 | $11.55 | $13.87 | 7,072 | — | — |
| 1995-07-31 | $11.55 | $13.87 | 0 | — | — |
| 1995-07-28 | $11.55 | $13.87 | 6,149 | — | — |
| 1995-07-27 | $11.22 | $13.48 | 3,690 | — | — |
| 1995-07-26 | $11.22 | $13.48 | 19,678 | — | — |
| 1995-07-25 | $11.22 | $13.48 | 4,919 | — | — |
| 1995-07-24 | $11.22 | $13.48 | 10,454 | — | — |
| 1995-07-21 | $11.22 | $13.48 | 3,075 | — | — |
| 1995-07-20 | $10.90 | $13.09 | 0 | — | — |
| 1995-07-19 | $10.90 | $13.09 | 2,152 | — | — |
| 1995-07-18 | $11.06 | $13.29 | 8,301 | — | — |
| 1995-07-17 | $11.18 | $13.43 | 1,537 | — | — |
| 1995-07-14 | $11.22 | $13.48 | 922 | — | — |
| 1995-07-13 | $10.81 | $12.99 | 0 | — | — |
| 1995-07-12 | $10.81 | $12.99 | 307 | — | — |
| 1995-07-11 | $10.98 | $13.19 | 11,991 | — | — |
| 1995-07-10 | $11.22 | $13.48 | 3,997 | — | — |
| 1995-07-07 | $10.73 | $12.90 | 9,224 | — | — |
| 1995-07-06 | $11.06 | $13.29 | 307 | — | — |
| 1995-07-05 | $10.90 | $13.09 | 8,301 | — | — |
| 1995-07-03 | $10.90 | $13.09 | 1,845 | — | — |
| 1995-06-30 | $11.06 | $13.29 | 12,913 | — | — |
| 1995-06-29 | $10.73 | $12.90 | 7,379 | — | — |
| 1995-06-28 | $10.90 | $13.09 | 3,075 | — | — |
| 1995-06-27 | $11.06 | $13.29 | 4,919 | — | — |
| 1995-06-26 | $10.90 | $13.09 | 0 | — | — |
| 1995-06-23 | $10.90 | $13.09 | 0 | — | — |
| 1995-06-22 | $10.90 | $13.09 | 19,985 | — | — |
| 1995-06-21 | $10.98 | $13.19 | 5,842 | — | — |
| 1995-06-20 | $10.90 | $13.09 | 8,301 | — | — |
| 1995-06-19 | $10.90 | $13.09 | 3,075 | — | — |
| 1995-06-16 | $10.86 | $13.04 | 4,304 | — | — |
| 1995-06-15 | $10.79 | $12.97 | 12,298 | — | — |
| 1995-06-14 | $11.06 | $13.29 | 5,534 | — | — |
| 1995-06-13 | $10.73 | $12.90 | 4,304 | — | — |
| 1995-06-12 | $10.77 | $12.94 | 1,537 | — | — |
| 1995-06-09 | $10.73 | $12.90 | 922 | — | — |
| 1995-06-08 | $10.73 | $12.90 | 1,230 | — | — |
| 1995-06-07 | $10.98 | $13.19 | 0 | — | — |
| 1995-06-06 | $10.98 | $13.19 | 34,436 | — | — |
| 1995-06-05 | $10.77 | $12.85 | 13,221 | — | — |
| 1995-06-02 | $11.06 | $13.19 | 2,152 | — | — |
| 1995-06-01 | $10.79 | $12.87 | 68,871 | — | — |
| 1995-05-31 | $10.73 | $12.80 | 13,836 | — | — |
| 1995-05-30 | $10.77 | $12.85 | 18,448 | — | — |
| 1995-05-26 | $10.81 | $12.90 | 12,913 | — | — |
| 1995-05-25 | $10.81 | $12.90 | 1,230 | — | — |
| 1995-05-24 | $10.73 | $12.80 | 1,230 | — | — |
| 1995-05-23 | $11.02 | $13.14 | 922 | — | — |
| 1995-05-22 | $10.77 | $12.85 | 4,612 | — | — |
| 1995-05-19 | $10.77 | $12.85 | 3,382 | — | — |
| 1995-05-18 | $10.77 | $12.85 | 1,230 | — | — |
| 1995-05-17 | $11.06 | $13.19 | 0 | — | — |
| 1995-05-16 | $11.06 | $13.19 | 1,845 | — | — |
| 1995-05-15 | $10.81 | $12.90 | 8,609 | — | — |
| 1995-05-12 | $11.06 | $13.19 | 17,525 | — | — |
| 1995-05-11 | $10.73 | $12.80 | 4,304 | — | — |
| 1995-05-10 | $10.73 | $12.80 | 0 | — | — |
| 1995-05-09 | $10.73 | $12.80 | 2,152 | — | — |
| 1995-05-08 | $10.73 | $12.80 | 5,227 | — | — |
| 1995-05-05 | $10.73 | $12.80 | 1,230 | — | — |
| 1995-05-04 | $11.06 | $13.19 | 3,382 | — | — |
| 1995-05-03 | $10.73 | $12.80 | 5,842 | — | — |
| 1995-05-02 | $10.77 | $12.85 | 14,451 | — | — |
| 1995-05-01 | $10.73 | $12.80 | 3,382 | — | — |
| 1995-04-28 | $10.73 | $12.80 | 12,298 | — | — |
| 1995-04-27 | $11.06 | $13.19 | 3,075 | — | — |
| 1995-04-26 | $11.06 | $13.19 | 1,230 | — | — |
| 1995-04-25 | $11.06 | $13.19 | 0 | — | — |
| 1995-04-24 | $11.06 | $13.19 | 11,376 | — | — |
| 1995-04-21 | $11.06 | $13.10 | 6,149 | — | — |
| 1995-04-20 | $11.06 | $13.10 | 1,230 | — | — |
| 1995-04-19 | $10.81 | $12.81 | 9,531 | — | — |
| 1995-04-18 | $10.88 | $12.88 | 41,200 | — | — |
| 1995-04-17 | $11.06 | $13.10 | 6,149 | — | — |
| 1995-04-13 | $10.77 | $12.76 | 3,075 | — | — |
| 1995-04-12 | $10.90 | $12.90 | 10,761 | — | — |
| 1995-04-11 | $11.06 | $13.10 | 2,152 | — | — |
| 1995-04-10 | $10.81 | $12.81 | 0 | — | — |
| 1995-04-07 | $10.81 | $12.81 | 14,143 | — | — |
| 1995-04-06 | $11.06 | $13.10 | 8,916 | — | — |
| 1995-04-05 | $10.90 | $12.90 | 2,460 | — | — |
| 1995-04-04 | $10.90 | $12.90 | 2,767 | — | — |
| 1995-04-03 | $10.98 | $13.00 | 19,678 | — | — |
| 1995-03-31 | $11.14 | $13.19 | 615 | — | — |
| 1995-03-30 | $10.90 | $12.90 | 9,224 | — | — |
| 1995-03-29 | $11.02 | $13.05 | 62,107 | — | — |
| 1995-03-28 | $11.14 | $13.19 | 922 | — | — |
| 1995-03-27 | $10.98 | $13.00 | 3,690 | — | — |
| 1995-03-24 | $10.98 | $13.00 | 13,528 | — | — |
| 1995-03-23 | $11.14 | $13.19 | 11,991 | — | — |
| 1995-03-22 | $10.98 | $13.00 | 1,230 | — | — |
| 1995-03-21 | $11.10 | $13.14 | 37,510 | — | — |
| 1995-03-20 | $11.10 | $13.14 | 615 | — | — |
| 1995-03-17 | $11.14 | $13.19 | 18,140 | — | — |
| 1995-03-16 | $11.14 | $13.19 | 1,537 | — | — |
| 1995-03-15 | $11.14 | $13.19 | 19,985 | — | — |
| 1995-03-14 | $10.98 | $13.00 | 0 | — | — |
| 1995-03-13 | $10.98 | $13.00 | 307 | — | — |
| 1995-03-10 | $11.22 | $13.29 | 0 | — | — |
| 1995-03-09 | $11.22 | $13.29 | 11,684 | — | — |
| 1995-03-08 | $10.90 | $12.90 | 9,531 | — | — |
| 1995-03-07 | $10.98 | $13.00 | 17,525 | — | — |
| 1995-03-06 | $11.22 | $13.29 | 34,743 | — | — |
| 1995-03-03 | $11.06 | $13.02 | 27,364 | — | — |
| 1995-03-02 | $10.98 | $12.92 | 36,588 | — | — |
| 1995-03-01 | $11.06 | $13.02 | 63,644 | — | — |
| 1995-02-28 | $10.90 | $12.83 | 8,916 | — | — |
| 1995-02-27 | $11.06 | $13.02 | 2,767 | — | — |
| 1995-02-24 | $10.81 | $12.73 | 6,149 | — | — |
| 1995-02-23 | $11.02 | $12.97 | 6,149 | — | — |
| 1995-02-22 | $10.77 | $12.68 | 1,537 | — | — |
| 1995-02-21 | $10.77 | $12.68 | 5,842 | — | — |
| 1995-02-17 | $10.73 | $12.63 | 2,152 | — | — |
| 1995-02-16 | $10.73 | $12.63 | 1,537 | — | — |
| 1995-02-15 | $11.06 | $13.02 | 7,072 | — | — |
| 1995-02-14 | $10.98 | $12.92 | 14,451 | — | — |
| 1995-02-13 | $10.73 | $12.63 | 922 | — | — |
| 1995-02-10 | $11.06 | $13.02 | 1,230 | — | — |
| 1995-02-09 | $10.81 | $12.73 | 922 | — | — |
| 1995-02-08 | $11.06 | $13.02 | 2,152 | — | — |
| 1995-02-07 | $11.06 | $13.02 | 3,997 | — | — |
| 1995-02-06 | $10.73 | $12.63 | 7,072 | — | — |
| 1995-02-03 | $10.73 | $12.63 | 12,606 | — | — |
| 1995-02-02 | $10.90 | $12.83 | 8,609 | — | — |
| 1995-02-01 | $10.67 | $12.56 | 16,295 | — | — |
| 1995-01-31 | $10.90 | $12.83 | 31,976 | — | — |
| 1995-01-30 | $10.98 | $12.92 | 4,612 | — | — |
| 1995-01-27 | $10.65 | $12.54 | 30,439 | — | — |
| 1995-01-26 | $10.90 | $12.83 | 23,674 | — | — |
| 1995-01-25 | $10.57 | $12.44 | 7,994 | — | — |
| 1995-01-24 | $10.98 | $12.92 | 615 | — | — |
| 1995-01-23 | $10.81 | $12.73 | 4,304 | — | — |
| 1995-01-20 | $10.73 | $12.63 | 9,531 | — | — |
| 1995-01-19 | $10.86 | $12.78 | 9,839 | — | — |
| 1995-01-18 | $11.06 | $13.02 | 4,612 | — | — |
| 1995-01-17 | $11.06 | $13.02 | 13,221 | — | — |
| 1995-01-16 | $11.06 | $13.02 | 2,152 | — | — |
| 1995-01-13 | $10.73 | $12.63 | 14,143 | — | — |
| 1995-01-12 | $10.86 | $12.78 | 19,370 | — | — |
| 1995-01-11 | $11.06 | $13.02 | 15,988 | — | — |
| 1995-01-10 | $10.90 | $12.83 | 2,152 | — | — |
| 1995-01-09 | $11.02 | $12.97 | 8,301 | — | — |
| 1995-01-06 | $11.06 | $13.02 | 14,758 | — | — |
| 1995-01-05 | $11.06 | $13.02 | 22,752 | — | — |
| 1995-01-04 | $10.90 | $12.83 | 77,480 | — | — |
| 1995-01-03 | $10.98 | $12.92 | 19,985 | — | — |