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
- 1993-02-19 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 | $11.63 | $13.29 | 188,600 | — | — |
| 1995-12-28 | $11.50 | $13.14 | 148,200 | — | — |
| 1995-12-27 | $11.63 | $13.29 | 78,500 | — | — |
| 1995-12-26 | $11.75 | $13.43 | 57,100 | — | — |
| 1995-12-22 | $11.75 | $13.43 | 37,700 | — | — |
| 1995-12-21 | $11.63 | $13.29 | 106,500 | — | — |
| 1995-12-20 | $11.63 | $13.29 | 108,100 | — | — |
| 1995-12-19 | $11.63 | $13.29 | 222,300 | — | — |
| 1995-12-18 | $11.63 | $13.29 | 57,000 | — | — |
| 1995-12-15 | $11.75 | $13.43 | 199,100 | — | — |
| 1995-12-14 | $11.75 | $13.43 | 50,800 | — | — |
| 1995-12-13 | $11.88 | $13.57 | 117,400 | — | — |
| 1995-12-12 | $11.75 | $13.43 | 109,500 | — | — |
| 1995-12-11 | $11.88 | $13.57 | 70,600 | — | — |
| 1995-12-08 | $11.75 | $13.43 | 103,500 | — | — |
| 1995-12-07 | $11.63 | $13.29 | 40,100 | — | — |
| 1995-12-06 | $11.75 | $13.43 | 70,600 | — | — |
| 1995-12-05 | $11.88 | $13.50 | 102,200 | — | — |
| 1995-12-04 | $11.75 | $13.36 | 97,000 | — | — |
| 1995-12-01 | $11.75 | $13.36 | 70,800 | — | — |
| 1995-11-30 | $11.63 | $13.22 | 177,300 | — | — |
| 1995-11-29 | $11.50 | $13.08 | 76,400 | — | — |
| 1995-11-28 | $11.50 | $13.08 | 53,200 | — | — |
| 1995-11-27 | $11.38 | $12.94 | 58,900 | — | — |
| 1995-11-24 | $11.38 | $12.94 | 38,200 | — | — |
| 1995-11-22 | $11.38 | $12.94 | 76,900 | — | — |
| 1995-11-21 | $11.50 | $13.08 | 160,600 | — | — |
| 1995-11-20 | $11.38 | $12.94 | 142,900 | — | — |
| 1995-11-17 | $11.38 | $12.94 | 47,300 | — | — |
| 1995-11-16 | $11.25 | $12.79 | 73,800 | — | — |
| 1995-11-15 | $11.25 | $12.79 | 32,300 | — | — |
| 1995-11-14 | $11.31 | $12.86 | 80,100 | — | — |
| 1995-11-13 | $11.38 | $12.94 | 45,600 | — | — |
| 1995-11-10 | $11.38 | $12.94 | 37,600 | — | — |
| 1995-11-09 | $11.38 | $12.94 | 208,100 | — | — |
| 1995-11-08 | $11.63 | $13.22 | 44,000 | — | — |
| 1995-11-07 | $11.50 | $13.01 | 44,000 | — | — |
| 1995-11-06 | $11.63 | $13.15 | 49,600 | — | — |
| 1995-11-03 | $11.63 | $13.15 | 55,300 | — | — |
| 1995-11-02 | $11.50 | $13.01 | 37,900 | — | — |
| 1995-11-01 | $11.63 | $13.15 | 56,200 | — | — |
| 1995-10-31 | $11.50 | $13.01 | 72,900 | — | — |
| 1995-10-30 | $11.63 | $13.15 | 60,100 | — | — |
| 1995-10-27 | $11.50 | $13.01 | 51,000 | — | — |
| 1995-10-26 | $11.38 | $12.87 | 66,300 | — | — |
| 1995-10-25 | $11.50 | $13.01 | 34,200 | — | — |
| 1995-10-24 | $11.38 | $12.87 | 65,000 | — | — |
| 1995-10-23 | $11.38 | $12.87 | 39,100 | — | — |
| 1995-10-20 | $11.38 | $12.87 | 35,600 | — | — |
| 1995-10-19 | $11.50 | $13.01 | 64,500 | — | — |
| 1995-10-18 | $11.38 | $12.87 | 56,000 | — | — |
| 1995-10-17 | $11.50 | $13.01 | 102,400 | — | — |
| 1995-10-16 | $11.38 | $12.87 | 62,600 | — | — |
| 1995-10-13 | $11.50 | $13.01 | 20,300 | — | — |
| 1995-10-12 | $11.38 | $12.87 | 94,500 | — | — |
| 1995-10-11 | $11.38 | $12.87 | 20,900 | — | — |
| 1995-10-10 | $11.38 | $12.87 | 35,400 | — | — |
| 1995-10-09 | $11.25 | $12.72 | 11,800 | — | — |
| 1995-10-06 | $11.38 | $12.87 | 35,300 | — | — |
| 1995-10-05 | $11.38 | $12.87 | 27,900 | — | — |
| 1995-10-04 | $11.38 | $12.87 | 15,600 | — | — |
| 1995-10-03 | $11.50 | $12.93 | 85,900 | — | — |
| 1995-10-02 | $11.25 | $12.65 | 36,400 | — | — |
| 1995-09-29 | $11.25 | $12.65 | 57,500 | — | — |
| 1995-09-28 | $11.25 | $12.65 | 18,900 | — | — |
| 1995-09-27 | $11.38 | $12.79 | 77,800 | — | — |
| 1995-09-26 | $11.25 | $12.65 | 34,400 | — | — |
| 1995-09-25 | $11.38 | $12.79 | 57,900 | — | — |
| 1995-09-22 | $11.25 | $12.65 | 30,700 | — | — |
| 1995-09-21 | $11.25 | $12.65 | 57,400 | — | — |
| 1995-09-20 | $11.50 | $12.93 | 64,300 | — | — |
| 1995-09-19 | $11.50 | $12.93 | 74,000 | — | — |
| 1995-09-18 | $11.38 | $12.79 | 42,800 | — | — |
| 1995-09-15 | $11.25 | $12.65 | 11,300 | — | — |
| 1995-09-14 | $11.50 | $12.93 | 69,900 | — | — |
| 1995-09-13 | $11.25 | $12.65 | 25,600 | — | — |
| 1995-09-12 | $11.25 | $12.65 | 105,000 | — | — |
| 1995-09-11 | $11.25 | $12.65 | 27,700 | — | — |
| 1995-09-08 | $11.13 | $12.51 | 40,400 | — | — |
| 1995-09-07 | $11.25 | $12.65 | 43,100 | — | — |
| 1995-09-06 | $11.25 | $12.65 | 42,800 | — | — |
| 1995-09-05 | $11.25 | $12.43 | 25,200 | — | — |
| 1995-09-01 | $11.25 | $12.43 | 37,800 | — | — |
| 1995-08-31 | $11.25 | $12.43 | 26,700 | — | — |
| 1995-08-30 | $11.25 | $12.43 | 75,300 | — | — |
| 1995-08-29 | $11.13 | $12.29 | 12,500 | — | — |
| 1995-08-28 | $11.25 | $12.43 | 14,900 | — | — |
| 1995-08-25 | $11.25 | $12.43 | 79,200 | — | — |
| 1995-08-24 | $11.13 | $12.29 | 53,900 | — | — |
| 1995-08-23 | $11.25 | $12.43 | 62,400 | — | — |
| 1995-08-22 | $11.25 | $12.43 | 20,500 | — | — |
| 1995-08-21 | $11.25 | $12.43 | 92,800 | — | — |
| 1995-08-18 | $11.13 | $12.29 | 54,200 | — | — |
| 1995-08-17 | $11.13 | $12.29 | 52,200 | — | — |
| 1995-08-16 | $11.25 | $12.43 | 17,700 | — | — |
| 1995-08-15 | $11.13 | $12.29 | 30,200 | — | — |
| 1995-08-14 | $11.13 | $12.29 | 45,800 | — | — |
| 1995-08-11 | $11.13 | $12.29 | 12,000 | — | — |
| 1995-08-10 | $11.13 | $12.29 | 21,200 | — | — |
| 1995-08-09 | $11.13 | $12.29 | 33,400 | — | — |
| 1995-08-08 | $11.38 | $12.57 | 22,900 | — | — |
| 1995-08-07 | $11.25 | $12.43 | 44,300 | — | — |
| 1995-08-04 | $11.38 | $12.57 | 18,700 | — | — |
| 1995-08-03 | $11.25 | $12.43 | 23,900 | — | — |
| 1995-08-02 | $11.38 | $12.57 | 37,600 | — | — |
| 1995-08-01 | $11.25 | $12.43 | 32,600 | — | — |
| 1995-07-31 | $11.38 | $12.57 | 39,200 | — | — |
| 1995-07-28 | $11.38 | $12.57 | 23,400 | — | — |
| 1995-07-27 | $11.50 | $12.71 | 37,100 | — | — |
| 1995-07-26 | $11.63 | $12.85 | 73,000 | — | — |
| 1995-07-25 | $11.50 | $12.71 | 41,000 | — | — |
| 1995-07-24 | $11.38 | $12.57 | 56,100 | — | — |
| 1995-07-21 | $11.38 | $12.57 | 31,100 | — | — |
| 1995-07-20 | $11.38 | $12.57 | 49,800 | — | — |
| 1995-07-19 | $11.38 | $12.57 | 45,900 | — | — |
| 1995-07-18 | $11.50 | $12.71 | 38,200 | — | — |
| 1995-07-17 | $11.50 | $12.71 | 27,300 | — | — |
| 1995-07-14 | $11.50 | $12.71 | 29,200 | — | — |
| 1995-07-13 | $11.63 | $12.85 | 76,400 | — | — |
| 1995-07-12 | $11.38 | $12.57 | 48,600 | — | — |
| 1995-07-11 | $11.38 | $12.57 | 36,200 | — | — |
| 1995-07-10 | $11.50 | $12.71 | 26,500 | — | — |
| 1995-07-07 | $11.50 | $12.71 | 65,600 | — | — |
| 1995-07-06 | $11.50 | $12.71 | 45,100 | — | — |
| 1995-07-05 | $11.38 | $12.57 | 29,200 | — | — |
| 1995-07-03 | $11.38 | $12.57 | 10,600 | — | — |
| 1995-06-30 | $11.38 | $12.57 | 17,300 | — | — |
| 1995-06-29 | $11.38 | $12.57 | 44,200 | — | — |
| 1995-06-28 | $11.38 | $12.57 | 50,500 | — | — |
| 1995-06-27 | $11.38 | $12.57 | 78,100 | — | — |
| 1995-06-26 | $11.38 | $12.57 | 24,600 | — | — |
| 1995-06-23 | $11.38 | $12.57 | 29,900 | — | — |
| 1995-06-22 | $11.38 | $12.57 | 43,200 | — | — |
| 1995-06-21 | $11.50 | $12.71 | 25,200 | — | — |
| 1995-06-20 | $11.38 | $12.57 | 37,800 | — | — |
| 1995-06-19 | $11.63 | $12.85 | 28,900 | — | — |
| 1995-06-16 | $11.63 | $12.85 | 26,900 | — | — |
| 1995-06-15 | $11.63 | $12.85 | 69,600 | — | — |
| 1995-06-14 | $11.63 | $12.85 | 21,800 | — | — |
| 1995-06-13 | $11.88 | $13.12 | 51,700 | — | — |
| 1995-06-12 | $11.75 | $12.99 | 43,300 | — | — |
| 1995-06-09 | $11.75 | $12.99 | 50,100 | — | — |
| 1995-06-08 | $11.88 | $13.12 | 102,900 | — | — |
| 1995-06-07 | $11.88 | $13.12 | 32,300 | — | — |
| 1995-06-06 | $11.88 | $13.12 | 39,200 | — | — |
| 1995-06-05 | $11.88 | $13.12 | 45,200 | — | — |
| 1995-06-02 | $12.00 | $13.26 | 73,000 | — | — |
| 1995-06-01 | $11.88 | $13.12 | 60,100 | — | — |
| 1995-05-31 | $11.63 | $12.85 | 52,600 | — | — |
| 1995-05-30 | $11.50 | $12.71 | 38,400 | — | — |
| 1995-05-26 | $11.50 | $12.71 | 13,300 | — | — |
| 1995-05-25 | $11.63 | $12.85 | 27,200 | — | — |
| 1995-05-24 | $11.50 | $12.71 | 19,200 | — | — |
| 1995-05-23 | $11.50 | $12.71 | 27,800 | — | — |
| 1995-05-22 | $11.50 | $12.71 | 10,800 | — | — |
| 1995-05-19 | $11.50 | $12.71 | 49,500 | — | — |
| 1995-05-18 | $11.63 | $12.85 | 13,900 | — | — |
| 1995-05-17 | $11.63 | $12.85 | 57,200 | — | — |
| 1995-05-16 | $11.63 | $12.85 | 72,200 | — | — |
| 1995-05-15 | $11.38 | $12.57 | 54,800 | — | — |
| 1995-05-12 | $11.38 | $12.57 | 38,000 | — | — |
| 1995-05-11 | $11.50 | $12.71 | 26,000 | — | — |
| 1995-05-10 | $11.38 | $12.57 | 46,100 | — | — |
| 1995-05-09 | $11.50 | $12.71 | 30,300 | — | — |
| 1995-05-08 | $11.25 | $12.43 | 16,800 | — | — |
| 1995-05-05 | $11.25 | $12.43 | 65,100 | — | — |
| 1995-05-04 | $11.13 | $12.29 | 56,000 | — | — |
| 1995-05-03 | $11.13 | $12.29 | 24,700 | — | — |
| 1995-05-02 | $11.13 | $12.29 | 17,700 | — | — |
| 1995-05-01 | $11.13 | $12.29 | 50,100 | — | — |
| 1995-04-28 | $11.25 | $12.43 | 27,900 | — | — |
| 1995-04-27 | $11.38 | $12.57 | 18,000 | — | — |
| 1995-04-26 | $11.38 | $12.57 | 29,600 | — | — |
| 1995-04-25 | $11.38 | $12.57 | 21,100 | — | — |
| 1995-04-24 | $11.50 | $12.71 | 24,200 | — | — |
| 1995-04-21 | $11.50 | $12.71 | 89,100 | — | — |
| 1995-04-20 | $11.38 | $12.57 | 45,000 | — | — |
| 1995-04-19 | $11.25 | $12.43 | 110,100 | — | — |
| 1995-04-18 | $11.13 | $12.29 | 116,400 | — | — |
| 1995-04-17 | $11.13 | $12.29 | 77,300 | — | — |
| 1995-04-13 | $11.13 | $12.29 | 19,600 | — | — |
| 1995-04-12 | $11.25 | $12.43 | 16,500 | — | — |
| 1995-04-11 | $11.13 | $12.29 | 59,400 | — | — |
| 1995-04-10 | $11.13 | $12.29 | 35,300 | — | — |
| 1995-04-07 | $11.25 | $12.43 | 48,300 | — | — |
| 1995-04-06 | $11.00 | $12.16 | 34,100 | — | — |
| 1995-04-05 | $11.13 | $12.29 | 24,000 | — | — |
| 1995-04-04 | $11.00 | $12.16 | 72,200 | — | — |
| 1995-04-03 | $11.13 | $12.29 | 36,700 | — | — |
| 1995-03-31 | $11.13 | $12.29 | 57,800 | — | — |
| 1995-03-30 | $11.25 | $12.43 | 25,200 | — | — |
| 1995-03-29 | $11.25 | $12.43 | 32,000 | — | — |
| 1995-03-28 | $11.13 | $12.29 | 22,500 | — | — |
| 1995-03-27 | $11.25 | $12.43 | 50,500 | — | — |
| 1995-03-24 | $11.38 | $12.57 | 56,900 | — | — |
| 1995-03-23 | $11.25 | $12.43 | 50,900 | — | — |
| 1995-03-22 | $11.25 | $12.43 | 58,600 | — | — |
| 1995-03-21 | $11.25 | $12.43 | 51,400 | — | — |
| 1995-03-20 | $11.25 | $12.43 | 52,700 | — | — |
| 1995-03-17 | $11.13 | $12.29 | 19,700 | — | — |
| 1995-03-16 | $11.25 | $12.43 | 70,400 | — | — |
| 1995-03-15 | $11.13 | $12.29 | 23,000 | — | — |
| 1995-03-14 | $11.25 | $12.43 | 14,800 | — | — |
| 1995-03-13 | $11.13 | $12.29 | 26,600 | — | — |
| 1995-03-10 | $11.25 | $12.43 | 27,600 | — | — |
| 1995-03-09 | $11.13 | $12.29 | 57,700 | — | — |
| 1995-03-08 | $11.25 | $12.43 | 28,700 | — | — |
| 1995-03-07 | $11.13 | $12.29 | 29,900 | — | — |
| 1995-03-06 | $11.13 | $12.29 | 50,800 | — | — |
| 1995-03-03 | $11.38 | $12.57 | 32,600 | — | — |
| 1995-03-02 | $11.50 | $12.71 | 30,300 | — | — |
| 1995-03-01 | $11.38 | $12.57 | 24,300 | — | — |
| 1995-02-28 | $11.38 | $12.57 | 26,200 | — | — |
| 1995-02-27 | $11.50 | $12.71 | 56,200 | — | — |
| 1995-02-24 | $11.50 | $12.71 | 24,000 | — | — |
| 1995-02-23 | $11.50 | $12.71 | 14,100 | — | — |
| 1995-02-22 | $11.50 | $12.71 | 75,000 | — | — |
| 1995-02-21 | $11.25 | $12.43 | 80,800 | — | — |
| 1995-02-17 | $11.25 | $12.43 | 25,400 | — | — |
| 1995-02-16 | $11.25 | $12.43 | 74,800 | — | — |
| 1995-02-15 | $11.25 | $12.43 | 38,100 | — | — |
| 1995-02-14 | $11.50 | $12.71 | 30,200 | — | — |
| 1995-02-13 | $11.38 | $12.57 | 41,500 | — | — |
| 1995-02-10 | $11.13 | $12.29 | 24,200 | — | — |
| 1995-02-09 | $11.13 | $12.29 | 26,600 | — | — |
| 1995-02-08 | $11.38 | $12.57 | 28,200 | — | — |
| 1995-02-07 | $11.38 | $12.57 | 58,200 | — | — |
| 1995-02-06 | $11.00 | $12.16 | 34,500 | — | — |
| 1995-02-03 | $11.13 | $12.29 | 43,500 | — | — |
| 1995-02-02 | $10.75 | $11.88 | 53,700 | — | — |
| 1995-02-01 | $10.75 | $11.88 | 95,100 | — | — |
| 1995-01-31 | $10.50 | $11.60 | 68,500 | — | — |
| 1995-01-30 | $10.63 | $11.74 | 39,200 | — | — |
| 1995-01-27 | $10.75 | $11.88 | 70,300 | — | — |
| 1995-01-26 | $10.63 | $11.74 | 35,000 | — | — |
| 1995-01-25 | $10.63 | $11.74 | 78,200 | — | — |
| 1995-01-24 | $10.50 | $11.60 | 71,700 | — | — |
| 1995-01-23 | $10.38 | $11.47 | 64,700 | — | — |
| 1995-01-20 | $10.50 | $11.60 | 43,000 | — | — |
| 1995-01-19 | $10.63 | $11.74 | 43,800 | — | — |
| 1995-01-18 | $10.50 | $11.60 | 45,400 | — | — |
| 1995-01-17 | $10.50 | $11.60 | 47,000 | — | — |
| 1995-01-16 | $10.50 | $11.60 | 51,700 | — | — |
| 1995-01-13 | $10.38 | $11.47 | 86,400 | — | — |
| 1995-01-12 | $10.13 | $11.19 | 68,200 | — | — |
| 1995-01-11 | $10.25 | $11.33 | 57,500 | — | — |
| 1995-01-10 | $10.25 | $11.33 | 64,100 | — | — |
| 1995-01-09 | $10.38 | $11.47 | 35,300 | — | — |
| 1995-01-06 | $10.50 | $11.60 | 60,500 | — | — |
| 1995-01-05 | $10.63 | $11.74 | 81,800 | — | — |
| 1995-01-04 | $10.88 | $12.02 | 69,000 | — | — |
| 1995-01-03 | $11.00 | $12.16 | 50,900 | — | — |