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
- 1993-03-17 to 2026-09-02
- 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 | $11.92 | $12.04 | 5,550 | — | — |
| 1995-12-28 | $11.58 | $11.71 | 2,700 | — | — |
| 1995-12-27 | $11.67 | $11.79 | 2,550 | — | — |
| 1995-12-26 | $11.50 | $11.62 | 3,150 | — | — |
| 1995-12-22 | $11.50 | $11.62 | 4,650 | — | — |
| 1995-12-21 | $11.83 | $11.96 | 5,850 | — | — |
| 1995-12-20 | $12.08 | $12.21 | 4,200 | — | — |
| 1995-12-19 | $12.17 | $12.29 | 5,700 | — | — |
| 1995-12-18 | $11.92 | $12.04 | 5,550 | — | — |
| 1995-12-15 | $11.42 | $11.54 | 26,850 | — | — |
| 1995-12-14 | $11.33 | $11.45 | 52,950 | — | — |
| 1995-12-13 | $11.83 | $11.96 | 4,650 | — | — |
| 1995-12-12 | $12.17 | $12.29 | 2,850 | — | — |
| 1995-12-11 | $12.50 | $12.63 | 12,600 | — | — |
| 1995-12-08 | $12.42 | $12.55 | 7,800 | — | — |
| 1995-12-07 | $12.17 | $12.29 | 3,000 | — | — |
| 1995-12-06 | $12.17 | $12.29 | 3,150 | — | — |
| 1995-12-05 | $12.50 | $12.62 | 4,200 | — | — |
| 1995-12-04 | $12.83 | $12.95 | 3,900 | — | — |
| 1995-12-01 | $12.92 | $13.04 | 15,900 | — | — |
| 1995-11-30 | $12.83 | $12.95 | 3,600 | — | — |
| 1995-11-29 | $13.00 | $13.12 | 4,650 | — | — |
| 1995-11-28 | $13.00 | $13.12 | 1,950 | — | — |
| 1995-11-27 | $12.50 | $12.62 | 1,800 | — | — |
| 1995-11-24 | $12.67 | $12.79 | 0 | — | — |
| 1995-11-22 | $12.67 | $12.79 | 600 | — | — |
| 1995-11-21 | $12.50 | $12.62 | 16,950 | — | — |
| 1995-11-20 | $12.67 | $12.79 | 3,150 | — | — |
| 1995-11-17 | $12.58 | $12.70 | 1,650 | — | — |
| 1995-11-16 | $13.00 | $13.12 | 2,400 | — | — |
| 1995-11-15 | $13.08 | $13.21 | 0 | — | — |
| 1995-11-14 | $13.08 | $13.21 | 6,150 | — | — |
| 1995-11-13 | $13.25 | $13.38 | 1,800 | — | — |
| 1995-11-10 | $13.17 | $13.29 | 750 | — | — |
| 1995-11-09 | $13.00 | $13.12 | 2,100 | — | — |
| 1995-11-08 | $12.83 | $12.95 | 0 | — | — |
| 1995-11-07 | $12.83 | $12.95 | 2,700 | — | — |
| 1995-11-06 | $12.83 | $12.95 | 4,200 | — | — |
| 1995-11-03 | $12.67 | $12.79 | 3,300 | — | — |
| 1995-11-02 | $12.58 | $12.70 | 2,550 | — | — |
| 1995-11-01 | $12.42 | $12.53 | 3,150 | — | — |
| 1995-10-31 | $12.67 | $12.79 | 4,800 | — | — |
| 1995-10-30 | $12.58 | $12.70 | 900 | — | — |
| 1995-10-27 | $12.67 | $12.79 | 13,200 | — | — |
| 1995-10-26 | $12.83 | $12.95 | 7,200 | — | — |
| 1995-10-25 | $13.25 | $13.38 | 5,550 | — | — |
| 1995-10-24 | $13.42 | $13.54 | 2,100 | — | — |
| 1995-10-23 | $13.67 | $13.80 | 1,950 | — | — |
| 1995-10-20 | $14.00 | $14.13 | 5,400 | — | — |
| 1995-10-19 | $13.67 | $13.80 | 3,150 | — | — |
| 1995-10-18 | $13.50 | $13.63 | 14,400 | — | — |
| 1995-10-17 | $13.67 | $13.80 | 19,950 | — | — |
| 1995-10-16 | $14.33 | $14.47 | 1,800 | — | — |
| 1995-10-13 | $14.00 | $14.13 | 7,200 | — | — |
| 1995-10-12 | $14.17 | $14.30 | 1,800 | — | — |
| 1995-10-11 | $14.33 | $14.47 | 5,100 | — | — |
| 1995-10-10 | $14.50 | $14.64 | 8,700 | — | — |
| 1995-10-09 | $14.42 | $14.55 | 4,800 | — | — |
| 1995-10-06 | $14.67 | $14.81 | 3,600 | — | — |
| 1995-10-05 | $14.58 | $14.72 | 2,700 | — | — |
| 1995-10-04 | $14.67 | $14.81 | 1,350 | — | — |
| 1995-10-03 | $14.25 | $14.38 | 4,650 | — | — |
| 1995-10-02 | $14.33 | $14.47 | 7,200 | — | — |
| 1995-09-29 | $14.56 | $14.69 | 9,000 | — | — |
| 1995-09-28 | $14.33 | $14.47 | 14,625 | — | — |
| 1995-09-27 | $14.72 | $14.86 | 4,725 | — | — |
| 1995-09-26 | $14.94 | $15.09 | 450 | — | — |
| 1995-09-25 | $15.06 | $15.20 | 0 | — | — |
| 1995-09-22 | $15.06 | $15.20 | 0 | — | — |
| 1995-09-21 | $15.06 | $15.20 | 2,025 | — | — |
| 1995-09-20 | $14.83 | $14.97 | 1,800 | — | — |
| 1995-09-19 | $15.11 | $15.25 | 5,625 | — | — |
| 1995-09-18 | $15.00 | $15.14 | 13,725 | — | — |
| 1995-09-15 | $15.11 | $15.25 | 13,725 | — | — |
| 1995-09-14 | $15.83 | $15.98 | 16,200 | — | — |
| 1995-09-13 | $16.17 | $16.32 | 51,750 | — | — |
| 1995-09-12 | $16.00 | $16.15 | 14,625 | — | — |
| 1995-09-11 | $15.89 | $16.04 | 21,825 | — | — |
| 1995-09-08 | $15.83 | $15.98 | 20,250 | — | — |
| 1995-09-07 | $15.22 | $15.37 | 11,925 | — | — |
| 1995-09-06 | $15.11 | $15.25 | 11,700 | — | — |
| 1995-09-05 | $15.11 | $15.25 | 48,825 | — | — |
| 1995-09-01 | $14.22 | $14.36 | 16,875 | — | — |
| 1995-08-31 | $13.56 | $13.68 | 9,450 | — | — |
| 1995-08-30 | $13.22 | $13.35 | 61,200 | — | — |
| 1995-08-29 | $13.17 | $13.29 | 7,425 | — | — |
| 1995-08-28 | $13.17 | $13.28 | 11,925 | — | — |
| 1995-08-25 | $12.67 | $12.77 | 1,350 | — | — |
| 1995-08-24 | $12.56 | $12.66 | 6,075 | — | — |
| 1995-08-23 | $12.44 | $12.55 | 11,925 | — | — |
| 1995-08-22 | $12.28 | $12.38 | 25,425 | — | — |
| 1995-08-21 | $12.33 | $12.44 | 16,650 | — | — |
| 1995-08-18 | $12.22 | $12.33 | 25,200 | — | — |
| 1995-08-17 | $11.39 | $11.48 | 21,825 | — | — |
| 1995-08-16 | $11.56 | $11.65 | 0 | — | — |
| 1995-08-15 | $11.56 | $11.65 | 450 | — | — |
| 1995-08-14 | $11.67 | $11.76 | 12,150 | — | — |
| 1995-08-11 | $11.56 | $11.65 | 2,250 | — | — |
| 1995-08-10 | $11.56 | $11.65 | 2,700 | — | — |
| 1995-08-09 | $11.67 | $11.76 | 675 | — | — |
| 1995-08-08 | $11.67 | $11.76 | 6,525 | — | — |
| 1995-08-07 | $11.67 | $11.76 | 2,925 | — | — |
| 1995-08-04 | $11.72 | $11.82 | 900 | — | — |
| 1995-08-03 | $11.61 | $11.71 | 3,150 | — | — |
| 1995-08-02 | $11.78 | $11.88 | 2,025 | — | — |
| 1995-08-01 | $11.72 | $11.82 | 675 | — | — |
| 1995-07-31 | $11.72 | $11.82 | 4,050 | — | — |
| 1995-07-28 | $11.72 | $11.82 | 5,850 | — | — |
| 1995-07-27 | $11.89 | $11.99 | 4,500 | — | — |
| 1995-07-26 | $12.33 | $12.44 | 0 | — | — |
| 1995-07-25 | $12.33 | $12.44 | 10,575 | — | — |
| 1995-07-24 | $12.22 | $12.33 | 2,925 | — | — |
| 1995-07-21 | $12.00 | $12.10 | 6,750 | — | — |
| 1995-07-20 | $11.56 | $11.65 | 2,700 | — | — |
| 1995-07-19 | $11.44 | $11.54 | 16,425 | — | — |
| 1995-07-18 | $11.44 | $11.54 | 1,575 | — | — |
| 1995-07-17 | $11.50 | $11.60 | 3,375 | — | — |
| 1995-07-14 | $11.56 | $11.65 | 675 | — | — |
| 1995-07-13 | $11.72 | $11.82 | 3,825 | — | — |
| 1995-07-12 | $11.78 | $11.88 | 3,825 | — | — |
| 1995-07-11 | $12.00 | $12.10 | 7,875 | — | — |
| 1995-07-10 | $12.22 | $12.33 | 1,350 | — | — |
| 1995-07-07 | $12.11 | $12.21 | 2,700 | — | — |
| 1995-07-06 | $12.11 | $12.21 | 7,650 | — | — |
| 1995-07-05 | $12.67 | $12.77 | 9,675 | — | — |
| 1995-07-03 | $12.89 | $13.00 | 0 | — | — |
| 1995-06-30 | $12.89 | $13.00 | 9,000 | — | — |
| 1995-06-29 | $13.00 | $13.11 | 7,875 | — | — |
| 1995-06-28 | $12.89 | $13.00 | 3,825 | — | — |
| 1995-06-27 | $12.67 | $12.77 | 0 | — | — |
| 1995-06-26 | $12.67 | $12.77 | 6,525 | — | — |
| 1995-06-23 | $12.67 | $12.77 | 5,625 | — | — |
| 1995-06-22 | $12.67 | $12.77 | 5,175 | — | — |
| 1995-06-21 | $12.00 | $12.10 | 1,575 | — | — |
| 1995-06-20 | $12.22 | $12.33 | 13,950 | — | — |
| 1995-06-19 | $12.33 | $12.44 | 2,025 | — | — |
| 1995-06-16 | $11.78 | $11.88 | 25,425 | — | — |
| 1995-06-15 | $11.11 | $11.20 | 2,025 | — | — |
| 1995-06-14 | $10.67 | $10.76 | 450 | — | — |
| 1995-06-13 | $10.67 | $10.76 | 9,900 | — | — |
| 1995-06-12 | $11.00 | $11.09 | 675 | — | — |
| 1995-06-09 | $10.89 | $10.98 | 9,450 | — | — |
| 1995-06-08 | $10.56 | $10.64 | 4,500 | — | — |
| 1995-06-07 | $10.56 | $10.64 | 1,125 | — | — |
| 1995-06-06 | $10.78 | $10.87 | 2,250 | — | — |
| 1995-06-05 | $10.78 | $10.87 | 5,850 | — | — |
| 1995-06-02 | $10.67 | $10.76 | 11,250 | — | — |
| 1995-06-01 | $10.56 | $10.64 | 238,725 | — | — |
| 1995-05-31 | $10.44 | $10.53 | 106,425 | — | — |
| 1995-05-30 | $10.22 | $10.31 | 28,800 | — | — |
| 1995-05-26 | $10.44 | $10.53 | 0 | — | — |
| 1995-05-25 | $10.44 | $10.53 | 0 | — | — |
| 1995-05-24 | $10.44 | $10.53 | 46,800 | — | — |
| 1995-05-23 | $10.44 | $10.53 | 9,675 | — | — |
| 1995-05-22 | $10.50 | $10.59 | 11,025 | — | — |
| 1995-05-19 | $10.11 | $10.20 | 675 | — | — |
| 1995-05-18 | $10.44 | $10.53 | 7,650 | — | — |
| 1995-05-17 | $10.44 | $10.53 | 28,125 | — | — |
| 1995-05-16 | $10.56 | $10.64 | 1,800 | — | — |
| 1995-05-15 | $10.56 | $10.64 | 450 | — | — |
| 1995-05-12 | $10.56 | $10.64 | 3,600 | — | — |
| 1995-05-11 | $10.56 | $10.64 | 3,600 | — | — |
| 1995-05-10 | $10.56 | $10.64 | 6,975 | — | — |
| 1995-05-09 | $10.56 | $10.64 | 1,350 | — | — |
| 1995-05-08 | $10.39 | $10.48 | 9,000 | — | — |
| 1995-05-05 | $10.56 | $10.64 | 2,025 | — | — |
| 1995-05-04 | $10.56 | $10.64 | 2,250 | — | — |
| 1995-05-03 | $10.56 | $10.64 | 7,650 | — | — |
| 1995-05-02 | $10.56 | $10.64 | 4,725 | — | — |
| 1995-05-01 | $10.56 | $10.64 | 4,050 | — | — |
| 1995-04-28 | $10.56 | $10.64 | 10,800 | — | — |
| 1995-04-27 | $10.11 | $10.20 | 1,800 | — | — |
| 1995-04-26 | $10.33 | $10.42 | 17,100 | — | — |
| 1995-04-25 | $10.11 | $10.20 | 184,500 | — | — |
| 1995-04-24 | $10.33 | $10.42 | 2,025 | — | — |
| 1995-04-21 | $10.44 | $10.53 | 45,450 | — | — |
| 1995-04-20 | $10.22 | $10.31 | 99,900 | — | — |
| 1995-04-19 | $10.33 | $10.42 | 27,900 | — | — |
| 1995-04-18 | $10.67 | $10.76 | 13,275 | — | — |
| 1995-04-17 | $10.56 | $10.64 | 27,675 | — | — |
| 1995-04-13 | $10.67 | $10.76 | 7,200 | — | — |
| 1995-04-12 | $10.89 | $10.98 | 27,225 | — | — |
| 1995-04-11 | $9.89 | $9.97 | 20,475 | — | — |
| 1995-04-10 | $10.11 | $10.20 | 427,050 | — | — |
| 1995-04-07 | $9.94 | $10.03 | 51,750 | — | — |
| 1995-04-06 | $9.89 | $9.97 | 176,175 | — | — |
| 1995-04-05 | $9.72 | $9.80 | 0 | — | — |
| 1995-04-04 | $9.72 | $9.80 | 5,400 | — | — |
| 1995-04-03 | $10.00 | $10.08 | 6,750 | — | — |
| 1995-03-31 | $9.89 | $9.97 | 40,725 | — | — |
| 1995-03-30 | $9.78 | $9.86 | 2,250 | — | — |
| 1995-03-29 | $9.44 | $9.52 | 4,725 | — | — |
| 1995-03-28 | $9.60 | $9.68 | 19,800 | — | — |
| 1995-03-27 | $9.67 | $9.75 | 5,850 | — | — |
| 1995-03-24 | $9.56 | $9.64 | 10,125 | — | — |
| 1995-03-23 | $9.89 | $9.97 | 450 | — | — |
| 1995-03-22 | $9.78 | $9.86 | 3,150 | — | — |
| 1995-03-21 | $10.00 | $10.08 | 2,700 | — | — |
| 1995-03-20 | $9.72 | $9.80 | 0 | — | — |
| 1995-03-17 | $9.72 | $9.80 | 2,700 | — | — |
| 1995-03-16 | $9.50 | $9.58 | 0 | — | — |
| 1995-03-15 | $9.50 | $9.58 | 0 | — | — |
| 1995-03-14 | $9.50 | $9.58 | 2,250 | — | — |
| 1995-03-13 | $9.44 | $9.52 | 0 | — | — |
| 1995-03-10 | $9.44 | $9.52 | 5,400 | — | — |
| 1995-03-09 | $9.71 | $9.79 | 4,500 | — | — |
| 1995-03-08 | $9.78 | $9.86 | 1,125 | — | — |
| 1995-03-07 | $10.00 | $10.08 | 2,925 | — | — |
| 1995-03-06 | $10.00 | $10.08 | 1,350 | — | — |
| 1995-03-03 | $9.44 | $9.52 | 450 | — | — |
| 1995-03-02 | $10.00 | $10.08 | 2,025 | — | — |
| 1995-03-01 | $10.00 | $10.08 | 900 | — | — |
| 1995-02-28 | $10.00 | $10.08 | 2,025 | — | — |
| 1995-02-27 | $9.78 | $9.86 | 5,175 | — | — |
| 1995-02-24 | $10.11 | $10.20 | 11,025 | — | — |
| 1995-02-23 | $9.78 | $9.85 | 9,900 | — | — |
| 1995-02-22 | $9.00 | $9.06 | 4,500 | — | — |
| 1995-02-21 | $9.00 | $9.06 | 23,175 | — | — |
| 1995-02-17 | $8.89 | $8.95 | 13,500 | — | — |
| 1995-02-16 | $8.89 | $8.95 | 7,875 | — | — |
| 1995-02-15 | $8.89 | $8.95 | 9,225 | — | — |
| 1995-02-14 | $8.78 | $8.84 | 5,400 | — | — |
| 1995-02-13 | $8.33 | $8.39 | 225 | — | — |
| 1995-02-10 | $8.22 | $8.28 | 0 | — | — |
| 1995-02-09 | $8.22 | $8.28 | 0 | — | — |
| 1995-02-08 | $8.22 | $8.28 | 2,025 | — | — |
| 1995-02-07 | $8.67 | $8.73 | 7,875 | — | — |
| 1995-02-06 | $8.22 | $8.28 | 14,400 | — | — |
| 1995-02-03 | $8.33 | $8.39 | 7,200 | — | — |
| 1995-02-02 | $8.22 | $8.28 | 16,425 | — | — |
| 1995-02-01 | $7.89 | $7.94 | 77,625 | — | — |
| 1995-01-31 | $7.56 | $7.61 | 2,475 | — | — |
| 1995-01-30 | $7.56 | $7.61 | 900 | — | — |
| 1995-01-27 | $7.56 | $7.61 | 4,275 | — | — |
| 1995-01-26 | $7.67 | $7.72 | 0 | — | — |
| 1995-01-25 | $7.67 | $7.72 | 0 | — | — |
| 1995-01-24 | $7.67 | $7.72 | 1,125 | — | — |
| 1995-01-23 | $7.78 | $7.83 | 0 | — | — |
| 1995-01-20 | $7.78 | $7.83 | 225 | — | — |
| 1995-01-19 | $7.56 | $7.61 | 2,475 | — | — |
| 1995-01-18 | $7.89 | $7.94 | 0 | — | — |
| 1995-01-17 | $7.89 | $7.94 | 9,000 | — | — |
| 1995-01-16 | $7.44 | $7.50 | 0 | — | — |
| 1995-01-13 | $7.44 | $7.50 | 2,025 | — | — |
| 1995-01-12 | $7.56 | $7.61 | 7,875 | — | — |
| 1995-01-11 | $7.44 | $7.50 | 4,950 | — | — |
| 1995-01-10 | $7.44 | $7.50 | 5,175 | — | — |
| 1995-01-09 | $7.44 | $7.50 | 4,950 | — | — |
| 1995-01-06 | $7.33 | $7.39 | 0 | — | — |
| 1995-01-05 | $7.33 | $7.39 | 6,075 | — | — |
| 1995-01-04 | $7.22 | $7.27 | 0 | — | — |
| 1995-01-03 | $7.22 | $7.27 | 6,075 | — | — |