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
- 1992-09-22 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 | $13.88 | $16.51 | 35,500 | — | — |
| 1995-12-28 | $13.88 | $16.51 | 46,500 | — | — |
| 1995-12-27 | $13.88 | $16.51 | 7,600 | — | — |
| 1995-12-26 | $14.00 | $16.66 | 31,600 | — | — |
| 1995-12-22 | $13.88 | $16.51 | 60,100 | — | — |
| 1995-12-21 | $13.75 | $16.36 | 121,500 | — | — |
| 1995-12-20 | $13.88 | $16.51 | 114,900 | — | — |
| 1995-12-19 | $13.88 | $16.51 | 138,400 | — | — |
| 1995-12-18 | $13.75 | $16.36 | 106,900 | — | — |
| 1995-12-15 | $14.00 | $16.66 | 52,700 | — | — |
| 1995-12-14 | $14.00 | $16.66 | 37,800 | — | — |
| 1995-12-13 | $14.13 | $16.80 | 42,100 | — | — |
| 1995-12-12 | $14.00 | $16.66 | 64,700 | — | — |
| 1995-12-11 | $14.00 | $16.66 | 40,300 | — | — |
| 1995-12-08 | $14.13 | $16.80 | 18,400 | — | — |
| 1995-12-07 | $14.00 | $16.66 | 70,800 | — | — |
| 1995-12-06 | $14.00 | $16.66 | 74,500 | — | — |
| 1995-12-05 | $14.00 | $16.56 | 53,000 | — | — |
| 1995-12-04 | $14.13 | $16.71 | 86,100 | — | — |
| 1995-12-01 | $14.00 | $16.56 | 42,900 | — | — |
| 1995-11-30 | $14.00 | $16.56 | 71,500 | — | — |
| 1995-11-29 | $13.75 | $16.26 | 47,800 | — | — |
| 1995-11-28 | $13.75 | $16.26 | 44,300 | — | — |
| 1995-11-27 | $13.75 | $16.26 | 27,500 | — | — |
| 1995-11-24 | $13.75 | $16.26 | 12,400 | — | — |
| 1995-11-22 | $13.75 | $16.26 | 93,500 | — | — |
| 1995-11-21 | $13.75 | $16.26 | 88,100 | — | — |
| 1995-11-20 | $13.88 | $16.41 | 41,800 | — | — |
| 1995-11-17 | $13.63 | $16.11 | 49,100 | — | — |
| 1995-11-16 | $13.63 | $16.11 | 41,500 | — | — |
| 1995-11-15 | $13.63 | $16.11 | 50,400 | — | — |
| 1995-11-14 | $13.63 | $16.11 | 30,800 | — | — |
| 1995-11-13 | $13.63 | $16.11 | 41,400 | — | — |
| 1995-11-10 | $13.75 | $16.26 | 35,400 | — | — |
| 1995-11-09 | $13.75 | $16.26 | 30,700 | — | — |
| 1995-11-08 | $13.75 | $16.26 | 37,000 | — | — |
| 1995-11-07 | $13.88 | $16.31 | 73,400 | — | — |
| 1995-11-06 | $13.75 | $16.17 | 58,000 | — | — |
| 1995-11-03 | $13.75 | $16.17 | 28,800 | — | — |
| 1995-11-02 | $13.63 | $16.02 | 61,600 | — | — |
| 1995-11-01 | $13.75 | $16.17 | 26,600 | — | — |
| 1995-10-31 | $13.75 | $16.17 | 41,100 | — | — |
| 1995-10-30 | $13.63 | $16.02 | 42,800 | — | — |
| 1995-10-27 | $13.63 | $16.02 | 34,000 | — | — |
| 1995-10-26 | $13.63 | $16.02 | 60,700 | — | — |
| 1995-10-25 | $13.88 | $16.31 | 60,900 | — | — |
| 1995-10-24 | $13.88 | $16.31 | 19,300 | — | — |
| 1995-10-23 | $13.88 | $16.31 | 30,600 | — | — |
| 1995-10-20 | $13.75 | $16.17 | 48,000 | — | — |
| 1995-10-19 | $13.88 | $16.31 | 66,400 | — | — |
| 1995-10-18 | $13.88 | $16.31 | 45,700 | — | — |
| 1995-10-17 | $14.00 | $16.46 | 74,200 | — | — |
| 1995-10-16 | $13.88 | $16.31 | 28,300 | — | — |
| 1995-10-13 | $13.88 | $16.31 | 75,300 | — | — |
| 1995-10-12 | $13.75 | $16.17 | 72,400 | — | — |
| 1995-10-11 | $13.63 | $16.02 | 45,200 | — | — |
| 1995-10-10 | $13.50 | $15.87 | 19,800 | — | — |
| 1995-10-09 | $13.50 | $15.87 | 25,800 | — | — |
| 1995-10-06 | $13.50 | $15.87 | 87,600 | — | — |
| 1995-10-05 | $13.63 | $16.02 | 30,500 | — | — |
| 1995-10-04 | $13.63 | $16.02 | 29,000 | — | — |
| 1995-10-03 | $13.63 | $15.92 | 14,500 | — | — |
| 1995-10-02 | $13.75 | $16.07 | 22,000 | — | — |
| 1995-09-29 | $13.63 | $15.92 | 36,300 | — | — |
| 1995-09-28 | $13.63 | $15.92 | 34,600 | — | — |
| 1995-09-27 | $13.50 | $15.78 | 37,300 | — | — |
| 1995-09-26 | $13.50 | $15.78 | 39,700 | — | — |
| 1995-09-25 | $13.50 | $15.78 | 15,300 | — | — |
| 1995-09-22 | $13.50 | $15.78 | 27,200 | — | — |
| 1995-09-21 | $13.50 | $15.78 | 101,400 | — | — |
| 1995-09-20 | $13.63 | $15.92 | 42,200 | — | — |
| 1995-09-19 | $13.75 | $16.07 | 59,800 | — | — |
| 1995-09-18 | $13.50 | $15.78 | 42,000 | — | — |
| 1995-09-15 | $13.75 | $16.07 | 26,600 | — | — |
| 1995-09-14 | $13.63 | $15.92 | 29,300 | — | — |
| 1995-09-13 | $13.50 | $15.78 | 25,000 | — | — |
| 1995-09-12 | $13.50 | $15.78 | 54,300 | — | — |
| 1995-09-11 | $13.38 | $15.63 | 36,800 | — | — |
| 1995-09-08 | $13.38 | $15.63 | 69,900 | — | — |
| 1995-09-07 | $13.38 | $15.63 | 34,500 | — | — |
| 1995-09-06 | $13.38 | $15.63 | 45,300 | — | — |
| 1995-09-05 | $13.50 | $15.49 | 50,000 | — | — |
| 1995-09-01 | $13.50 | $15.49 | 33,600 | — | — |
| 1995-08-31 | $13.38 | $15.34 | 26,300 | — | — |
| 1995-08-30 | $13.38 | $15.34 | 27,600 | — | — |
| 1995-08-29 | $13.38 | $15.34 | 10,400 | — | — |
| 1995-08-28 | $13.63 | $15.63 | 79,600 | — | — |
| 1995-08-25 | $13.50 | $15.49 | 27,400 | — | — |
| 1995-08-24 | $13.50 | $15.49 | 111,300 | — | — |
| 1995-08-23 | $13.50 | $15.49 | 51,200 | — | — |
| 1995-08-22 | $13.63 | $15.63 | 49,300 | — | — |
| 1995-08-21 | $13.50 | $15.49 | 45,700 | — | — |
| 1995-08-18 | $13.50 | $15.49 | 19,400 | — | — |
| 1995-08-17 | $13.38 | $15.34 | 32,000 | — | — |
| 1995-08-16 | $13.50 | $15.49 | 37,300 | — | — |
| 1995-08-15 | $13.38 | $15.34 | 42,400 | — | — |
| 1995-08-14 | $13.38 | $15.34 | 28,600 | — | — |
| 1995-08-11 | $13.13 | $15.06 | 45,400 | — | — |
| 1995-08-10 | $13.25 | $15.20 | 39,300 | — | — |
| 1995-08-09 | $13.13 | $15.06 | 66,800 | — | — |
| 1995-08-08 | $13.25 | $15.20 | 28,200 | — | — |
| 1995-08-07 | $13.38 | $15.34 | 41,200 | — | — |
| 1995-08-04 | $13.38 | $15.34 | 30,900 | — | — |
| 1995-08-03 | $13.25 | $15.20 | 32,000 | — | — |
| 1995-08-02 | $13.38 | $15.34 | 61,000 | — | — |
| 1995-08-01 | $13.38 | $15.34 | 31,400 | — | — |
| 1995-07-31 | $13.50 | $15.49 | 20,800 | — | — |
| 1995-07-28 | $13.50 | $15.49 | 34,700 | — | — |
| 1995-07-27 | $13.50 | $15.49 | 31,400 | — | — |
| 1995-07-26 | $13.63 | $15.63 | 56,200 | — | — |
| 1995-07-25 | $13.38 | $15.34 | 115,500 | — | — |
| 1995-07-24 | $13.25 | $15.20 | 34,200 | — | — |
| 1995-07-21 | $13.50 | $15.49 | 24,100 | — | — |
| 1995-07-20 | $13.50 | $15.49 | 34,600 | — | — |
| 1995-07-19 | $13.25 | $15.20 | 80,600 | — | — |
| 1995-07-18 | $13.63 | $15.63 | 40,500 | — | — |
| 1995-07-17 | $13.63 | $15.63 | 26,600 | — | — |
| 1995-07-14 | $13.63 | $15.63 | 44,400 | — | — |
| 1995-07-13 | $13.75 | $15.77 | 41,200 | — | — |
| 1995-07-12 | $13.75 | $15.77 | 23,100 | — | — |
| 1995-07-11 | $13.88 | $15.92 | 27,800 | — | — |
| 1995-07-10 | $13.88 | $15.92 | 64,000 | — | — |
| 1995-07-07 | $13.88 | $15.92 | 40,700 | — | — |
| 1995-07-06 | $14.00 | $16.06 | 34,600 | — | — |
| 1995-07-05 | $13.75 | $15.77 | 39,600 | — | — |
| 1995-07-03 | $13.63 | $15.63 | 10,700 | — | — |
| 1995-06-30 | $13.75 | $15.77 | 13,300 | — | — |
| 1995-06-29 | $13.75 | $15.77 | 46,400 | — | — |
| 1995-06-28 | $13.75 | $15.77 | 85,800 | — | — |
| 1995-06-27 | $13.75 | $15.77 | 98,600 | — | — |
| 1995-06-26 | $13.75 | $15.77 | 35,500 | — | — |
| 1995-06-23 | $13.75 | $15.77 | 41,700 | — | — |
| 1995-06-22 | $13.75 | $15.77 | 50,200 | — | — |
| 1995-06-21 | $13.75 | $15.77 | 43,300 | — | — |
| 1995-06-20 | $13.75 | $15.77 | 30,600 | — | — |
| 1995-06-19 | $13.63 | $15.63 | 13,300 | — | — |
| 1995-06-16 | $13.63 | $15.63 | 43,700 | — | — |
| 1995-06-15 | $13.75 | $15.77 | 33,500 | — | — |
| 1995-06-14 | $13.88 | $15.92 | 26,600 | — | — |
| 1995-06-13 | $14.00 | $16.06 | 75,500 | — | — |
| 1995-06-12 | $13.75 | $15.77 | 28,800 | — | — |
| 1995-06-09 | $13.88 | $15.92 | 40,700 | — | — |
| 1995-06-08 | $13.88 | $15.92 | 54,700 | — | — |
| 1995-06-07 | $14.00 | $16.06 | 75,300 | — | — |
| 1995-06-06 | $14.00 | $16.06 | 37,300 | — | — |
| 1995-06-05 | $14.00 | $16.06 | 63,100 | — | — |
| 1995-06-02 | $14.00 | $16.06 | 58,800 | — | — |
| 1995-06-01 | $13.75 | $15.77 | 43,400 | — | — |
| 1995-05-31 | $13.75 | $15.77 | 33,500 | — | — |
| 1995-05-30 | $13.88 | $15.92 | 33,800 | — | — |
| 1995-05-26 | $13.88 | $15.92 | 59,300 | — | — |
| 1995-05-25 | $13.75 | $15.77 | 44,200 | — | — |
| 1995-05-24 | $13.75 | $15.77 | 51,600 | — | — |
| 1995-05-23 | $13.88 | $15.92 | 102,000 | — | — |
| 1995-05-22 | $13.63 | $15.63 | 129,600 | — | — |
| 1995-05-19 | $13.50 | $15.49 | 13,500 | — | — |
| 1995-05-18 | $13.50 | $15.49 | 45,400 | — | — |
| 1995-05-17 | $13.50 | $15.49 | 61,700 | — | — |
| 1995-05-16 | $13.63 | $15.63 | 69,200 | — | — |
| 1995-05-15 | $13.38 | $15.34 | 55,400 | — | — |
| 1995-05-12 | $13.38 | $15.34 | 51,200 | — | — |
| 1995-05-11 | $13.38 | $15.34 | 31,100 | — | — |
| 1995-05-10 | $13.38 | $15.34 | 44,100 | — | — |
| 1995-05-09 | $13.38 | $15.34 | 27,100 | — | — |
| 1995-05-08 | $13.50 | $15.49 | 36,500 | — | — |
| 1995-05-05 | $13.50 | $15.49 | 41,500 | — | — |
| 1995-05-04 | $13.38 | $15.34 | 13,700 | — | — |
| 1995-05-03 | $13.38 | $15.34 | 51,300 | — | — |
| 1995-05-02 | $13.50 | $15.49 | 28,200 | — | — |
| 1995-05-01 | $13.38 | $15.34 | 40,900 | — | — |
| 1995-04-28 | $13.75 | $15.77 | 26,200 | — | — |
| 1995-04-27 | $13.63 | $15.63 | 16,500 | — | — |
| 1995-04-26 | $13.63 | $15.63 | 51,000 | — | — |
| 1995-04-25 | $13.63 | $15.63 | 29,700 | — | — |
| 1995-04-24 | $13.75 | $15.77 | 69,100 | — | — |
| 1995-04-21 | $13.75 | $15.77 | 93,700 | — | — |
| 1995-04-20 | $13.63 | $15.63 | 39,800 | — | — |
| 1995-04-19 | $13.50 | $15.49 | 81,700 | — | — |
| 1995-04-18 | $13.63 | $15.63 | 51,800 | — | — |
| 1995-04-17 | $13.38 | $15.34 | 90,400 | — | — |
| 1995-04-13 | $13.38 | $15.34 | 23,600 | — | — |
| 1995-04-12 | $13.25 | $15.20 | 41,700 | — | — |
| 1995-04-11 | $13.38 | $15.34 | 32,800 | — | — |
| 1995-04-10 | $13.38 | $15.34 | 30,300 | — | — |
| 1995-04-07 | $13.38 | $15.34 | 24,400 | — | — |
| 1995-04-06 | $13.38 | $15.34 | 41,600 | — | — |
| 1995-04-05 | $13.38 | $15.34 | 16,300 | — | — |
| 1995-04-04 | $13.38 | $15.34 | 39,700 | — | — |
| 1995-04-03 | $13.25 | $15.20 | 39,700 | — | — |
| 1995-03-31 | $13.50 | $15.49 | 27,500 | — | — |
| 1995-03-30 | $13.38 | $15.34 | 28,100 | — | — |
| 1995-03-29 | $13.38 | $15.34 | 20,600 | — | — |
| 1995-03-28 | $13.38 | $15.34 | 21,200 | — | — |
| 1995-03-27 | $13.50 | $15.49 | 26,700 | — | — |
| 1995-03-24 | $13.50 | $15.49 | 59,900 | — | — |
| 1995-03-23 | $13.25 | $15.20 | 24,400 | — | — |
| 1995-03-22 | $13.38 | $15.34 | 89,000 | — | — |
| 1995-03-21 | $13.38 | $15.34 | 68,900 | — | — |
| 1995-03-20 | $13.25 | $15.20 | 56,500 | — | — |
| 1995-03-17 | $13.25 | $15.20 | 25,400 | — | — |
| 1995-03-16 | $13.25 | $15.20 | 52,900 | — | — |
| 1995-03-15 | $13.13 | $15.06 | 35,300 | — | — |
| 1995-03-14 | $13.25 | $15.20 | 58,900 | — | — |
| 1995-03-13 | $13.25 | $15.20 | 16,400 | — | — |
| 1995-03-10 | $13.13 | $15.06 | 120,400 | — | — |
| 1995-03-09 | $13.00 | $14.91 | 43,700 | — | — |
| 1995-03-08 | $13.13 | $15.06 | 12,400 | — | — |
| 1995-03-07 | $13.13 | $15.06 | 41,100 | — | — |
| 1995-03-06 | $13.25 | $15.20 | 91,400 | — | — |
| 1995-03-03 | $13.50 | $15.49 | 39,400 | — | — |
| 1995-03-02 | $13.50 | $15.49 | 31,400 | — | — |
| 1995-03-01 | $13.50 | $15.49 | 63,700 | — | — |
| 1995-02-28 | $13.38 | $15.34 | 40,100 | — | — |
| 1995-02-27 | $13.50 | $15.49 | 37,300 | — | — |
| 1995-02-24 | $13.50 | $15.49 | 43,000 | — | — |
| 1995-02-23 | $13.38 | $15.34 | 48,900 | — | — |
| 1995-02-22 | $13.38 | $15.34 | 134,800 | — | — |
| 1995-02-21 | $13.13 | $15.06 | 174,800 | — | — |
| 1995-02-17 | $13.13 | $15.06 | 109,600 | — | — |
| 1995-02-16 | $13.25 | $15.20 | 32,000 | — | — |
| 1995-02-15 | $13.25 | $15.20 | 100,600 | — | — |
| 1995-02-14 | $13.13 | $15.06 | 53,700 | — | — |
| 1995-02-13 | $13.00 | $14.91 | 26,200 | — | — |
| 1995-02-10 | $13.00 | $14.91 | 36,000 | — | — |
| 1995-02-09 | $12.88 | $14.77 | 74,700 | — | — |
| 1995-02-08 | $13.00 | $14.91 | 31,100 | — | — |
| 1995-02-07 | $13.00 | $14.91 | 36,900 | — | — |
| 1995-02-06 | $12.88 | $14.77 | 126,600 | — | — |
| 1995-02-03 | $13.00 | $14.91 | 91,900 | — | — |
| 1995-02-02 | $12.75 | $14.63 | 26,100 | — | — |
| 1995-02-01 | $12.88 | $14.77 | 81,500 | — | — |
| 1995-01-31 | $12.63 | $14.48 | 30,600 | — | — |
| 1995-01-30 | $12.63 | $14.48 | 44,600 | — | — |
| 1995-01-27 | $12.50 | $14.34 | 71,900 | — | — |
| 1995-01-26 | $12.63 | $14.48 | 75,800 | — | — |
| 1995-01-25 | $12.63 | $14.48 | 58,900 | — | — |
| 1995-01-24 | $12.50 | $14.34 | 64,600 | — | — |
| 1995-01-23 | $12.63 | $14.48 | 80,700 | — | — |
| 1995-01-20 | $12.50 | $14.34 | 20,900 | — | — |
| 1995-01-19 | $12.50 | $14.34 | 30,400 | — | — |
| 1995-01-18 | $12.50 | $14.34 | 25,200 | — | — |
| 1995-01-17 | $12.50 | $14.34 | 49,300 | — | — |
| 1995-01-16 | $12.63 | $14.48 | 136,100 | — | — |
| 1995-01-13 | $12.25 | $14.05 | 78,700 | — | — |
| 1995-01-12 | $12.13 | $13.91 | 40,300 | — | — |
| 1995-01-11 | $12.13 | $13.91 | 74,100 | — | — |
| 1995-01-10 | $12.25 | $14.05 | 42,100 | — | — |
| 1995-01-09 | $12.13 | $13.91 | 46,200 | — | — |
| 1995-01-06 | $12.25 | $14.05 | 36,600 | — | — |
| 1995-01-05 | $12.13 | $13.91 | 22,000 | — | — |
| 1995-01-04 | $12.25 | $14.05 | 123,400 | — | — |
| 1995-01-03 | $11.88 | $13.62 | 74,400 | — | — |