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
- 1994-05-18 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 | $13.40 | $13.99 | 13,000 | — | — |
| 1995-12-28 | $13.25 | $13.83 | 10,000 | — | — |
| 1995-12-27 | $13.33 | $13.91 | 27,500 | — | — |
| 1995-12-26 | $13.35 | $13.94 | 60,000 | — | — |
| 1995-12-22 | $13.30 | $13.89 | 6,500 | — | — |
| 1995-12-21 | $13.20 | $13.78 | 13,500 | — | — |
| 1995-12-20 | $13.35 | $13.94 | 96,500 | — | — |
| 1995-12-19 | $13.13 | $13.70 | 58,000 | — | — |
| 1995-12-18 | $13.15 | $13.73 | 5,500 | — | — |
| 1995-12-15 | $13.23 | $13.81 | 6,000 | — | — |
| 1995-12-14 | $13.08 | $13.65 | 52,000 | — | — |
| 1995-12-13 | $12.95 | $13.52 | 4,500 | — | — |
| 1995-12-12 | $13.08 | $13.65 | 10,000 | — | — |
| 1995-12-11 | $13.00 | $13.57 | 15,000 | — | — |
| 1995-12-08 | $13.00 | $13.57 | 8,500 | — | — |
| 1995-12-07 | $12.85 | $13.42 | 15,000 | — | — |
| 1995-12-06 | $12.95 | $13.52 | 6,000 | — | — |
| 1995-12-05 | $13.25 | $13.83 | 0 | — | — |
| 1995-12-04 | $13.25 | $13.83 | 10,500 | — | — |
| 1995-12-01 | $12.85 | $13.42 | 7,000 | — | — |
| 1995-11-30 | $13.25 | $13.83 | 12,000 | — | — |
| 1995-11-29 | $13.25 | $13.83 | 4,000 | — | — |
| 1995-11-28 | $13.10 | $13.68 | 4,000 | — | — |
| 1995-11-27 | $12.98 | $13.55 | 7,500 | — | — |
| 1995-11-24 | $13.03 | $13.60 | 10,500 | — | — |
| 1995-11-22 | $12.60 | $13.15 | 5,000 | — | — |
| 1995-11-21 | $12.75 | $13.31 | 4,000 | — | — |
| 1995-11-20 | $12.85 | $13.42 | 7,500 | — | — |
| 1995-11-17 | $12.90 | $13.47 | 6,000 | — | — |
| 1995-11-16 | $12.85 | $13.42 | 13,000 | — | — |
| 1995-11-15 | $12.78 | $13.34 | 8,500 | — | — |
| 1995-11-14 | $12.48 | $13.02 | 3,000 | — | — |
| 1995-11-13 | $12.30 | $12.84 | 30,000 | — | — |
| 1995-11-10 | $12.35 | $12.89 | 22,500 | — | — |
| 1995-11-09 | $12.25 | $12.79 | 13,500 | — | — |
| 1995-11-08 | $12.25 | $12.79 | 12,500 | — | — |
| 1995-11-07 | $12.23 | $12.76 | 3,000 | — | — |
| 1995-11-06 | $12.20 | $12.74 | 8,000 | — | — |
| 1995-11-03 | $12.13 | $12.66 | 11,500 | — | — |
| 1995-11-02 | $11.95 | $12.48 | 500 | — | — |
| 1995-11-01 | $11.95 | $12.48 | 8,000 | — | — |
| 1995-10-31 | $11.80 | $12.32 | 7,000 | — | — |
| 1995-10-30 | $11.75 | $12.27 | 7,500 | — | — |
| 1995-10-27 | $11.60 | $12.11 | 3,500 | — | — |
| 1995-10-26 | $11.90 | $12.42 | 1,500 | — | — |
| 1995-10-25 | $11.85 | $12.37 | 5,000 | — | — |
| 1995-10-24 | $11.88 | $12.40 | 3,500 | — | — |
| 1995-10-23 | $11.73 | $12.24 | 35,000 | — | — |
| 1995-10-20 | $11.78 | $12.29 | 5,500 | — | — |
| 1995-10-19 | $11.60 | $12.11 | 5,000 | — | — |
| 1995-10-18 | $11.60 | $12.11 | 10,500 | — | — |
| 1995-10-17 | $11.70 | $12.21 | 8,500 | — | — |
| 1995-10-16 | $11.70 | $12.21 | 25,000 | — | — |
| 1995-10-13 | $11.65 | $12.16 | 10,000 | — | — |
| 1995-10-12 | $11.70 | $12.21 | 2,000 | — | — |
| 1995-10-11 | $11.55 | $12.06 | 2,500 | — | — |
| 1995-10-10 | $11.53 | $12.03 | 2,500 | — | — |
| 1995-10-09 | $11.60 | $12.11 | 3,000 | — | — |
| 1995-10-06 | $11.55 | $12.06 | 62,500 | — | — |
| 1995-10-05 | $11.65 | $12.16 | 7,000 | — | — |
| 1995-10-04 | $11.50 | $12.01 | 4,500 | — | — |
| 1995-10-03 | $11.55 | $12.06 | 50,000 | — | — |
| 1995-10-02 | $11.60 | $12.11 | 31,000 | — | — |
| 1995-09-29 | $11.68 | $12.19 | 9,500 | — | — |
| 1995-09-28 | $11.68 | $12.19 | 39,000 | — | — |
| 1995-09-27 | $22.80 | $23.80 | 500 | — | — |
| 1995-09-26 | $11.68 | $12.19 | 76,000 | — | — |
| 1995-09-25 | $11.70 | $12.21 | 20,500 | — | — |
| 1995-09-22 | $11.83 | $12.35 | 40,500 | — | — |
| 1995-09-21 | $11.90 | $12.42 | 15,000 | — | — |
| 1995-09-20 | $11.50 | $12.01 | 15,500 | — | — |
| 1995-09-19 | $11.25 | $11.75 | 8,500 | — | — |
| 1995-09-18 | $11.33 | $11.82 | 7,000 | — | — |
| 1995-09-15 | $11.18 | $11.67 | 172,000 | — | — |
| 1995-09-14 | $11.28 | $11.77 | 2,000 | — | — |
| 1995-09-13 | $11.18 | $11.67 | 36,500 | — | — |
| 1995-09-12 | $11.33 | $11.82 | 53,500 | — | — |
| 1995-09-11 | $11.38 | $11.88 | 9,000 | — | — |
| 1995-09-08 | $11.20 | $11.69 | 46,000 | — | — |
| 1995-09-07 | $11.28 | $11.77 | 13,500 | — | — |
| 1995-09-06 | $11.28 | $11.77 | 34,500 | — | — |
| 1995-09-05 | $11.30 | $11.80 | 29,500 | — | — |
| 1995-09-01 | $11.23 | $11.72 | 8,000 | — | — |
| 1995-08-31 | $11.15 | $11.64 | 4,500 | — | — |
| 1995-08-30 | $11.10 | $11.59 | 22,500 | — | — |
| 1995-08-29 | $11.10 | $11.59 | 18,000 | — | — |
| 1995-08-28 | $11.33 | $11.82 | 4,000 | — | — |
| 1995-08-25 | $11.33 | $11.59 | 3,000 | — | — |
| 1995-08-24 | $11.18 | $11.43 | 5,000 | — | — |
| 1995-08-23 | $11.13 | $11.38 | 6,000 | — | — |
| 1995-08-22 | $11.03 | $11.28 | 9,500 | — | — |
| 1995-08-21 | $11.05 | $11.31 | 1,500 | — | — |
| 1995-08-18 | $10.95 | $11.20 | 7,500 | — | — |
| 1995-08-17 | $10.80 | $11.05 | 11,500 | — | — |
| 1995-08-16 | $10.90 | $11.15 | 2,500 | — | — |
| 1995-08-15 | $10.95 | $11.20 | 13,000 | — | — |
| 1995-08-14 | $11.25 | $11.51 | 24,000 | — | — |
| 1995-08-11 | $11.30 | $11.56 | 4,000 | — | — |
| 1995-08-10 | $11.48 | $11.74 | 3,000 | — | — |
| 1995-08-09 | $11.53 | $11.79 | 14,000 | — | — |
| 1995-08-08 | $11.53 | $11.79 | 3,000 | — | — |
| 1995-08-07 | $11.60 | $11.87 | 5,000 | — | — |
| 1995-08-04 | $11.68 | $11.95 | 13,000 | — | — |
| 1995-08-03 | $11.60 | $11.87 | 6,000 | — | — |
| 1995-08-02 | $11.58 | $11.84 | 16,500 | — | — |
| 1995-08-01 | $11.55 | $11.82 | 27,000 | — | — |
| 1995-07-31 | $11.63 | $11.90 | 3,500 | — | — |
| 1995-07-28 | $11.63 | $11.90 | 3,500 | — | — |
| 1995-07-27 | $11.55 | $11.82 | 16,500 | — | — |
| 1995-07-26 | $11.53 | $11.79 | 1,500 | — | — |
| 1995-07-25 | $11.43 | $11.69 | 22,000 | — | — |
| 1995-07-24 | $11.45 | $11.72 | 27,500 | — | — |
| 1995-07-21 | $11.35 | $11.61 | 1,000 | — | — |
| 1995-07-20 | $11.45 | $11.72 | 11,000 | — | — |
| 1995-07-19 | $11.45 | $11.72 | 8,000 | — | — |
| 1995-07-18 | $11.50 | $11.77 | 2,000 | — | — |
| 1995-07-17 | $11.50 | $11.77 | 8,500 | — | — |
| 1995-07-14 | $11.48 | $11.74 | 33,500 | — | — |
| 1995-07-13 | $11.60 | $11.87 | 2,500 | — | — |
| 1995-07-12 | $11.30 | $11.56 | 5,500 | — | — |
| 1995-07-11 | $11.25 | $11.51 | 3,000 | — | — |
| 1995-07-10 | $11.28 | $11.54 | 4,500 | — | — |
| 1995-07-07 | $11.33 | $11.59 | 9,500 | — | — |
| 1995-07-06 | $11.15 | $11.41 | 22,500 | — | — |
| 1995-07-05 | $11.25 | $11.51 | 15,500 | — | — |
| 1995-07-03 | $11.10 | $11.36 | 0 | — | — |
| 1995-06-30 | $11.10 | $11.36 | 7,000 | — | — |
| 1995-06-29 | $11.15 | $11.41 | 4,000 | — | — |
| 1995-06-28 | $11.10 | $11.36 | 3,000 | — | — |
| 1995-06-27 | $11.28 | $11.54 | 2,000 | — | — |
| 1995-06-26 | $11.30 | $11.56 | 10,500 | — | — |
| 1995-06-23 | $11.28 | $11.54 | 4,000 | — | — |
| 1995-06-22 | $11.03 | $11.28 | 6,000 | — | — |
| 1995-06-21 | $11.03 | $11.28 | 2,500 | — | — |
| 1995-06-20 | $11.03 | $11.28 | 5,000 | — | — |
| 1995-06-19 | $10.98 | $11.23 | 5,500 | — | — |
| 1995-06-16 | $10.90 | $11.15 | 1,500 | — | — |
| 1995-06-15 | $10.90 | $11.15 | 8,000 | — | — |
| 1995-06-14 | $10.75 | $11.00 | 2,000 | — | — |
| 1995-06-13 | $10.90 | $11.15 | 1,000 | — | — |
| 1995-06-12 | $10.84 | $11.09 | 23,000 | — | — |
| 1995-06-09 | $10.93 | $11.18 | 4,000 | — | — |
| 1995-06-08 | $10.93 | $11.18 | 3,000 | — | — |
| 1995-06-07 | $11.03 | $11.28 | 1,500 | — | — |
| 1995-06-06 | $11.03 | $11.28 | 6,000 | — | — |
| 1995-06-05 | $11.00 | $11.26 | 22,000 | — | — |
| 1995-06-02 | $10.85 | $11.10 | 8,500 | — | — |
| 1995-06-01 | $11.05 | $11.31 | 5,500 | — | — |
| 1995-05-31 | $10.90 | $11.15 | 3,000 | — | — |
| 1995-05-30 | $11.03 | $11.28 | 5,000 | — | — |
| 1995-05-26 | $11.13 | $11.38 | 14,000 | — | — |
| 1995-05-25 | $10.83 | $11.08 | 3,000 | — | — |
| 1995-05-24 | $10.68 | $10.92 | 5,000 | — | — |
| 1995-05-23 | $10.53 | $10.77 | 7,500 | — | — |
| 1995-05-22 | $10.58 | $10.82 | 16,000 | — | — |
| 1995-05-19 | $10.50 | $10.74 | 187,500 | — | — |
| 1995-05-18 | $10.55 | $10.80 | 252,500 | — | — |
| 1995-05-17 | $10.68 | $10.92 | 5,000 | — | — |
| 1995-05-16 | $10.48 | $10.72 | 8,500 | — | — |
| 1995-05-15 | $10.60 | $10.85 | 11,500 | — | — |
| 1995-05-12 | $10.70 | $10.95 | 53,500 | — | — |
| 1995-05-11 | $10.80 | $11.05 | 1,500 | — | — |
| 1995-05-10 | $10.95 | $11.20 | 2,000 | — | — |
| 1995-05-09 | $10.78 | $11.03 | 259,000 | — | — |
| 1995-05-08 | $10.80 | $11.05 | 2,500 | — | — |
| 1995-05-05 | $10.85 | $10.85 | 11,000 | — | — |
| 1995-05-04 | $10.85 | $10.85 | 506,000 | — | — |
| 1995-05-03 | $11.05 | $11.05 | 9,500 | — | — |
| 1995-05-02 | $10.83 | $10.82 | 18,000 | — | — |
| 1995-05-01 | $10.68 | $10.68 | 11,000 | — | — |
| 1995-04-28 | $10.60 | $10.60 | 40,000 | — | — |
| 1995-04-27 | $10.58 | $10.58 | 48,000 | — | — |
| 1995-04-26 | $10.55 | $10.55 | 289,000 | — | — |
| 1995-04-25 | $10.50 | $10.50 | 1,037,000 | — | — |
| 1995-04-24 | $10.30 | $10.30 | 346,500 | — | — |
| 1995-04-21 | $10.40 | $10.40 | 17,000 | — | — |
| 1995-04-20 | $10.43 | $10.43 | 3,000 | — | — |
| 1995-04-19 | $10.43 | $10.43 | 3,000 | — | — |
| 1995-04-18 | $10.28 | $10.28 | 3,000 | — | — |
| 1995-04-17 | $10.28 | $10.28 | 13,000 | — | — |
| 1995-04-13 | $10.18 | $10.18 | 2,000 | — | — |
| 1995-04-12 | $10.18 | $10.18 | 1,500 | — | — |
| 1995-04-11 | $10.08 | $10.07 | 2,000 | — | — |
| 1995-04-10 | $10.23 | $10.22 | 3,000 | — | — |
| 1995-04-07 | $11.53 | $11.53 | 500 | — | — |
| 1995-04-06 | $10.15 | $10.15 | 6,000 | — | — |
| 1995-04-05 | $10.03 | $10.03 | 1,500 | — | — |
| 1995-04-04 | $9.95 | $9.95 | 2,500 | — | — |
| 1995-04-03 | $10.00 | $10.00 | 5,000 | — | — |
| 1995-03-31 | $9.93 | $9.93 | 5,500 | — | — |
| 1995-03-30 | $9.78 | $9.77 | 0 | — | — |
| 1995-03-29 | $9.78 | $9.77 | 5,000 | — | — |
| 1995-03-28 | $9.73 | $9.73 | 1,000 | — | — |
| 1995-03-27 | $9.60 | $9.60 | 2,000 | — | — |
| 1995-03-24 | $9.60 | $9.60 | 2,000 | — | — |
| 1995-03-23 | $9.70 | $9.70 | 9,000 | — | — |
| 1995-03-22 | $9.70 | $9.70 | 6,000 | — | — |
| 1995-03-21 | $9.68 | $9.68 | 7,500 | — | — |
| 1995-03-20 | $9.83 | $9.83 | 13,000 | — | — |
| 1995-03-17 | $9.83 | $9.83 | 1,500 | — | — |
| 1995-03-16 | $9.73 | $9.73 | 138,500 | — | — |
| 1995-03-15 | $9.68 | $9.68 | 4,500 | — | — |
| 1995-03-14 | $9.68 | $9.68 | 5,500 | — | — |
| 1995-03-13 | $9.75 | $9.75 | 2,500 | — | — |
| 1995-03-10 | $9.78 | $9.77 | 397,500 | — | — |
| 1995-03-09 | $9.95 | $9.95 | 2,500 | — | — |
| 1995-03-08 | $9.95 | $9.95 | 14,500 | — | — |
| 1995-03-07 | $10.10 | $10.10 | 4,000 | — | — |
| 1995-03-06 | $9.95 | $9.95 | 10,000 | — | — |
| 1995-03-03 | $9.83 | $9.83 | 13,500 | — | — |
| 1995-03-02 | $9.88 | $9.87 | 6,500 | — | — |
| 1995-03-01 | $9.85 | $9.85 | 500,500 | — | — |
| 1995-02-28 | $9.80 | $9.80 | 217,000 | — | — |
| 1995-02-27 | $9.93 | $9.93 | 1,500 | — | — |
| 1995-02-24 | $9.85 | $9.85 | 10,500 | — | — |
| 1995-02-23 | $9.88 | $9.87 | 6,000 | — | — |
| 1995-02-22 | $9.78 | $9.77 | 143,000 | — | — |
| 1995-02-21 | $9.80 | $9.80 | 6,500 | — | — |
| 1995-02-17 | $9.65 | $9.65 | 0 | — | — |
| 1995-02-16 | $9.65 | $9.65 | 2,000 | — | — |
| 1995-02-15 | $9.65 | $9.65 | 500 | — | — |
| 1995-02-14 | $9.48 | $9.48 | 1,000 | — | — |
| 1995-02-13 | $9.48 | $9.48 | 0 | — | — |
| 1995-02-10 | $9.48 | $9.48 | 500 | — | — |
| 1995-02-09 | $9.40 | $9.40 | 0 | — | — |
| 1995-02-08 | $9.40 | $9.40 | 500 | — | — |
| 1995-02-07 | $9.40 | $9.40 | 0 | — | — |
| 1995-02-06 | $9.40 | $9.40 | 0 | — | — |
| 1995-02-03 | $9.40 | $9.40 | 0 | — | — |
| 1995-02-02 | $9.40 | $9.40 | 1,500 | — | — |
| 1995-02-01 | $9.50 | $9.50 | 2,500 | — | — |
| 1995-01-31 | $9.38 | $9.37 | 0 | — | — |
| 1995-01-30 | $9.38 | $9.37 | 0 | — | — |
| 1995-01-27 | $9.38 | $9.37 | 1,000 | — | — |
| 1995-01-26 | $9.33 | $9.33 | 20,000 | — | — |
| 1995-01-25 | $9.30 | $9.30 | 500 | — | — |
| 1995-01-24 | $9.30 | $9.30 | 2,000 | — | — |
| 1995-01-23 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-20 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-19 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-18 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-17 | $9.40 | $9.40 | 11,000 | — | — |
| 1995-01-16 | $9.40 | $9.40 | 3,000 | — | — |
| 1995-01-13 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-12 | $9.40 | $9.40 | 0 | — | — |
| 1995-01-11 | $9.40 | $9.40 | 1,500 | — | — |
| 1995-01-10 | $9.53 | $9.52 | 0 | — | — |
| 1995-01-09 | $9.53 | $9.52 | 2,000 | — | — |
| 1995-01-06 | $9.45 | $9.45 | 1,000 | — | — |
| 1995-01-05 | $9.53 | $9.52 | 500 | — | — |
| 1995-01-04 | $9.53 | $9.52 | 2,000 | — | — |
| 1995-01-03 | $9.33 | $9.33 | 0 | — | — |