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
- 1992-08-18 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 | $13.64 | $18.35 | 16,170 | — | — |
| 1995-12-28 | $13.64 | $18.35 | 42,020 | — | — |
| 1995-12-27 | $13.64 | $18.35 | 41,580 | — | — |
| 1995-12-26 | $13.86 | $18.27 | 82,060 | — | — |
| 1995-12-22 | $13.75 | $18.12 | 43,560 | — | — |
| 1995-12-21 | $13.86 | $18.27 | 47,410 | — | — |
| 1995-12-20 | $13.98 | $18.42 | 29,700 | — | — |
| 1995-12-19 | $13.98 | $18.42 | 45,320 | — | — |
| 1995-12-18 | $13.86 | $18.27 | 100,980 | — | — |
| 1995-12-15 | $13.86 | $18.27 | 27,940 | — | — |
| 1995-12-14 | $13.98 | $18.42 | 28,270 | — | — |
| 1995-12-13 | $13.86 | $18.27 | 39,270 | — | — |
| 1995-12-12 | $13.98 | $18.42 | 117,040 | — | — |
| 1995-12-11 | $13.98 | $18.42 | 38,940 | — | — |
| 1995-12-08 | $13.75 | $18.12 | 25,300 | — | — |
| 1995-12-07 | $13.75 | $18.12 | 56,100 | — | — |
| 1995-12-06 | $13.64 | $17.97 | 40,370 | — | — |
| 1995-12-05 | $13.64 | $17.97 | 478,500 | — | — |
| 1995-12-04 | $13.64 | $17.97 | 62,700 | — | — |
| 1995-12-01 | $13.41 | $17.67 | 63,580 | — | — |
| 1995-11-30 | $13.52 | $17.82 | 48,950 | — | — |
| 1995-11-29 | $13.41 | $17.67 | 14,190 | — | — |
| 1995-11-28 | $13.18 | $17.37 | 26,290 | — | — |
| 1995-11-27 | $13.30 | $17.52 | 31,900 | — | — |
| 1995-11-24 | $13.41 | $17.67 | 8,910 | — | — |
| 1995-11-22 | $13.41 | $17.67 | 21,230 | — | — |
| 1995-11-21 | $13.30 | $17.52 | 8,910 | — | — |
| 1995-11-20 | $13.41 | $17.67 | 15,620 | — | — |
| 1995-11-17 | $13.41 | $17.67 | 10,780 | — | — |
| 1995-11-16 | $13.30 | $17.52 | 58,080 | — | — |
| 1995-11-15 | $13.41 | $17.67 | 22,550 | — | — |
| 1995-11-14 | $13.30 | $17.52 | 23,650 | — | — |
| 1995-11-13 | $13.41 | $17.67 | 57,530 | — | — |
| 1995-11-10 | $13.41 | $17.67 | 18,700 | — | — |
| 1995-11-09 | $13.30 | $17.52 | 17,050 | — | — |
| 1995-11-08 | $13.30 | $17.52 | 39,160 | — | — |
| 1995-11-07 | $13.18 | $17.37 | 28,270 | — | — |
| 1995-11-06 | $13.07 | $17.22 | 18,150 | — | — |
| 1995-11-03 | $13.07 | $17.22 | 27,940 | — | — |
| 1995-11-02 | $13.07 | $17.22 | 19,910 | — | — |
| 1995-11-01 | $12.95 | $17.07 | 98,230 | — | — |
| 1995-10-31 | $13.18 | $17.37 | 56,100 | — | — |
| 1995-10-30 | $13.30 | $17.52 | 20,790 | — | — |
| 1995-10-27 | $13.18 | $17.37 | 33,110 | — | — |
| 1995-10-26 | $13.30 | $17.52 | 48,400 | — | — |
| 1995-10-25 | $13.41 | $17.67 | 16,500 | — | — |
| 1995-10-24 | $13.41 | $17.67 | 27,060 | — | — |
| 1995-10-23 | $13.18 | $17.37 | 65,230 | — | — |
| 1995-10-20 | $13.52 | $17.82 | 41,030 | — | — |
| 1995-10-19 | $13.52 | $17.82 | 49,500 | — | — |
| 1995-10-18 | $13.30 | $17.52 | 53,350 | — | — |
| 1995-10-17 | $13.18 | $17.37 | 33,330 | — | — |
| 1995-10-16 | $13.30 | $17.52 | 44,330 | — | — |
| 1995-10-13 | $13.18 | $17.37 | 33,110 | — | — |
| 1995-10-12 | $12.95 | $17.07 | 63,910 | — | — |
| 1995-10-11 | $13.41 | $17.67 | 75,020 | — | — |
| 1995-10-10 | $12.95 | $17.07 | 91,960 | — | — |
| 1995-10-09 | $12.95 | $17.07 | 11,880 | — | — |
| 1995-10-06 | $12.95 | $17.07 | 44,660 | — | — |
| 1995-10-05 | $13.07 | $17.22 | 13,860 | — | — |
| 1995-10-04 | $12.95 | $17.07 | 34,320 | — | — |
| 1995-10-03 | $13.18 | $17.37 | 21,560 | — | — |
| 1995-10-02 | $13.18 | $17.37 | 134,200 | — | — |
| 1995-09-29 | $13.07 | $17.22 | 49,720 | — | — |
| 1995-09-28 | $13.18 | $17.37 | 17,600 | — | — |
| 1995-09-27 | $13.07 | $17.22 | 51,370 | — | — |
| 1995-09-26 | $13.64 | $17.59 | 34,760 | — | — |
| 1995-09-25 | $13.64 | $17.59 | 42,460 | — | — |
| 1995-09-22 | $13.41 | $17.30 | 26,070 | — | — |
| 1995-09-21 | $13.64 | $17.59 | 53,570 | — | — |
| 1995-09-20 | $13.75 | $17.74 | 25,190 | — | — |
| 1995-09-19 | $13.64 | $17.59 | 17,710 | — | — |
| 1995-09-18 | $13.52 | $17.44 | 12,980 | — | — |
| 1995-09-15 | $13.64 | $17.59 | 39,270 | — | — |
| 1995-09-14 | $13.52 | $17.44 | 73,150 | — | — |
| 1995-09-13 | $13.41 | $17.30 | 29,260 | — | — |
| 1995-09-12 | $13.52 | $17.44 | 195,360 | — | — |
| 1995-09-11 | $13.07 | $16.86 | 14,410 | — | — |
| 1995-09-08 | $13.07 | $16.86 | 92,510 | — | — |
| 1995-09-07 | $13.18 | $17.00 | 15,730 | — | — |
| 1995-09-06 | $12.95 | $16.71 | 41,580 | — | — |
| 1995-09-05 | $13.07 | $16.86 | 75,680 | — | — |
| 1995-09-01 | $12.95 | $16.71 | 27,060 | — | — |
| 1995-08-31 | $12.95 | $16.71 | 20,790 | — | — |
| 1995-08-30 | $12.84 | $16.56 | 69,410 | — | — |
| 1995-08-29 | $13.07 | $16.86 | 9,460 | — | — |
| 1995-08-28 | $13.07 | $16.86 | 23,650 | — | — |
| 1995-08-25 | $12.95 | $16.71 | 28,160 | — | — |
| 1995-08-24 | $12.95 | $16.71 | 34,870 | — | — |
| 1995-08-23 | $12.84 | $16.56 | 45,540 | — | — |
| 1995-08-22 | $12.95 | $16.71 | 33,770 | — | — |
| 1995-08-21 | $13.07 | $16.86 | 37,730 | — | — |
| 1995-08-18 | $12.84 | $16.56 | 23,650 | — | — |
| 1995-08-17 | $12.84 | $16.56 | 22,000 | — | — |
| 1995-08-16 | $12.95 | $16.71 | 34,210 | — | — |
| 1995-08-15 | $12.84 | $16.56 | 103,840 | — | — |
| 1995-08-14 | $12.95 | $16.71 | 11,990 | — | — |
| 1995-08-11 | $12.84 | $16.56 | 23,210 | — | — |
| 1995-08-10 | $12.84 | $16.56 | 27,390 | — | — |
| 1995-08-09 | $12.61 | $16.27 | 11,330 | — | — |
| 1995-08-08 | $12.61 | $16.27 | 108,350 | — | — |
| 1995-08-07 | $12.61 | $16.27 | 47,410 | — | — |
| 1995-08-04 | $12.61 | $16.27 | 25,740 | — | — |
| 1995-08-03 | $12.84 | $16.56 | 52,030 | — | — |
| 1995-08-02 | $12.61 | $16.27 | 56,100 | — | — |
| 1995-08-01 | $12.84 | $16.56 | 37,620 | — | — |
| 1995-07-31 | $12.73 | $16.42 | 102,630 | — | — |
| 1995-07-28 | $12.84 | $16.56 | 32,010 | — | — |
| 1995-07-27 | $12.95 | $16.71 | 44,440 | — | — |
| 1995-07-26 | $12.50 | $16.12 | 19,360 | — | — |
| 1995-07-25 | $12.50 | $16.12 | 23,100 | — | — |
| 1995-07-24 | $12.50 | $16.12 | 45,430 | — | — |
| 1995-07-21 | $12.27 | $15.83 | 29,700 | — | — |
| 1995-07-20 | $12.16 | $15.68 | 55,880 | — | — |
| 1995-07-19 | $12.39 | $15.98 | 21,450 | — | — |
| 1995-07-18 | $12.50 | $16.12 | 113,740 | — | — |
| 1995-07-17 | $12.39 | $15.98 | 115,500 | — | — |
| 1995-07-14 | $11.93 | $15.39 | 59,950 | — | — |
| 1995-07-13 | $12.05 | $15.54 | 142,340 | — | — |
| 1995-07-12 | $12.16 | $15.68 | 91,410 | — | — |
| 1995-07-11 | $12.27 | $15.83 | 32,890 | — | — |
| 1995-07-10 | $12.27 | $15.83 | 59,400 | — | — |
| 1995-07-07 | $12.39 | $15.98 | 30,030 | — | — |
| 1995-07-06 | $12.27 | $15.83 | 44,880 | — | — |
| 1995-07-05 | $12.05 | $15.54 | 94,380 | — | — |
| 1995-07-03 | $12.05 | $15.54 | 29,370 | — | — |
| 1995-06-30 | $11.93 | $15.39 | 59,730 | — | — |
| 1995-06-29 | $11.82 | $15.24 | 106,810 | — | — |
| 1995-06-28 | $11.93 | $15.39 | 43,340 | — | — |
| 1995-06-27 | $12.05 | $15.20 | 100,760 | — | — |
| 1995-06-26 | $11.93 | $15.05 | 18,810 | — | — |
| 1995-06-23 | $12.05 | $15.20 | 48,950 | — | — |
| 1995-06-22 | $12.05 | $15.20 | 194,260 | — | — |
| 1995-06-21 | $11.93 | $15.05 | 63,140 | — | — |
| 1995-06-20 | $11.93 | $15.05 | 97,790 | — | — |
| 1995-06-19 | $12.05 | $15.20 | 21,560 | — | — |
| 1995-06-16 | $12.27 | $15.48 | 54,010 | — | — |
| 1995-06-15 | $12.27 | $15.48 | 30,690 | — | — |
| 1995-06-14 | $12.27 | $15.48 | 29,260 | — | — |
| 1995-06-13 | $12.39 | $15.63 | 23,760 | — | — |
| 1995-06-12 | $12.39 | $15.63 | 51,150 | — | — |
| 1995-06-09 | $12.05 | $15.20 | 60,940 | — | — |
| 1995-06-08 | $12.27 | $15.48 | 41,910 | — | — |
| 1995-06-07 | $12.27 | $15.48 | 85,580 | — | — |
| 1995-06-06 | $12.27 | $15.48 | 48,950 | — | — |
| 1995-06-05 | $12.27 | $15.48 | 48,070 | — | — |
| 1995-06-02 | $12.05 | $15.20 | 255,750 | — | — |
| 1995-06-01 | $11.70 | $14.77 | 109,670 | — | — |
| 1995-05-31 | $11.70 | $14.77 | 63,580 | — | — |
| 1995-05-30 | $11.59 | $14.62 | 76,560 | — | — |
| 1995-05-26 | $11.70 | $14.77 | 63,580 | — | — |
| 1995-05-25 | $11.82 | $14.91 | 45,980 | — | — |
| 1995-05-24 | $11.82 | $14.91 | 34,210 | — | — |
| 1995-05-23 | $11.93 | $15.05 | 27,830 | — | — |
| 1995-05-22 | $11.82 | $14.91 | 20,790 | — | — |
| 1995-05-19 | $11.93 | $15.05 | 49,060 | — | — |
| 1995-05-18 | $12.05 | $15.20 | 36,960 | — | — |
| 1995-05-17 | $11.82 | $14.91 | 409,200 | — | — |
| 1995-05-16 | $11.82 | $14.91 | 61,490 | — | — |
| 1995-05-15 | $11.93 | $15.05 | 116,270 | — | — |
| 1995-05-12 | $11.93 | $15.05 | 33,000 | — | — |
| 1995-05-11 | $11.82 | $14.91 | 48,070 | — | — |
| 1995-05-10 | $12.05 | $15.20 | 214,170 | — | — |
| 1995-05-09 | $11.93 | $15.05 | 151,030 | — | — |
| 1995-05-08 | $11.59 | $14.62 | 358,050 | — | — |
| 1995-05-05 | $11.70 | $14.77 | 111,870 | — | — |
| 1995-05-04 | $11.82 | $14.91 | 49,720 | — | — |
| 1995-05-03 | $11.82 | $14.91 | 72,600 | — | — |
| 1995-05-02 | $11.70 | $14.77 | 37,180 | — | — |
| 1995-05-01 | $11.70 | $14.77 | 42,240 | — | — |
| 1995-04-28 | $11.82 | $14.91 | 23,210 | — | — |
| 1995-04-27 | $11.70 | $14.77 | 69,520 | — | — |
| 1995-04-26 | $11.59 | $14.62 | 26,290 | — | — |
| 1995-04-25 | $11.70 | $14.77 | 35,750 | — | — |
| 1995-04-24 | $11.48 | $14.48 | 46,860 | — | — |
| 1995-04-21 | $11.59 | $14.62 | 90,970 | — | — |
| 1995-04-20 | $11.70 | $14.77 | 69,740 | — | — |
| 1995-04-19 | $11.70 | $14.77 | 71,830 | — | — |
| 1995-04-18 | $11.70 | $14.77 | 28,490 | — | — |
| 1995-04-17 | $11.59 | $14.62 | 27,170 | — | — |
| 1995-04-13 | $11.59 | $14.62 | 11,550 | — | — |
| 1995-04-12 | $11.70 | $14.77 | 17,380 | — | — |
| 1995-04-11 | $11.59 | $14.62 | 21,010 | — | — |
| 1995-04-10 | $11.70 | $14.77 | 23,210 | — | — |
| 1995-04-07 | $11.70 | $14.77 | 19,250 | — | — |
| 1995-04-06 | $11.82 | $14.91 | 21,230 | — | — |
| 1995-04-05 | $11.93 | $15.05 | 26,510 | — | — |
| 1995-04-04 | $11.93 | $15.05 | 14,850 | — | — |
| 1995-04-03 | $11.93 | $15.05 | 19,360 | — | — |
| 1995-03-31 | $12.05 | $15.20 | 14,520 | — | — |
| 1995-03-30 | $11.82 | $14.91 | 26,950 | — | — |
| 1995-03-29 | $12.05 | $15.20 | 83,710 | — | — |
| 1995-03-28 | $11.93 | $15.05 | 25,740 | — | — |
| 1995-03-27 | $11.82 | $14.91 | 103,290 | — | — |
| 1995-03-24 | $12.05 | $14.86 | 82,830 | — | — |
| 1995-03-23 | $12.16 | $15.01 | 33,000 | — | — |
| 1995-03-22 | $12.39 | $15.29 | 64,130 | — | — |
| 1995-03-21 | $12.05 | $14.86 | 46,530 | — | — |
| 1995-03-20 | $11.93 | $14.72 | 29,590 | — | — |
| 1995-03-17 | $11.82 | $14.58 | 15,290 | — | — |
| 1995-03-16 | $11.70 | $14.44 | 43,890 | — | — |
| 1995-03-15 | $11.70 | $14.44 | 40,810 | — | — |
| 1995-03-14 | $11.70 | $14.44 | 45,210 | — | — |
| 1995-03-13 | $11.70 | $14.44 | 32,890 | — | — |
| 1995-03-10 | $11.70 | $14.44 | 31,240 | — | — |
| 1995-03-09 | $11.82 | $14.58 | 30,910 | — | — |
| 1995-03-08 | $11.82 | $14.58 | 19,800 | — | — |
| 1995-03-07 | $11.82 | $14.58 | 27,280 | — | — |
| 1995-03-06 | $11.82 | $14.58 | 18,260 | — | — |
| 1995-03-03 | $11.70 | $14.44 | 22,660 | — | — |
| 1995-03-02 | $11.70 | $14.44 | 76,450 | — | — |
| 1995-03-01 | $11.59 | $14.30 | 237,380 | — | — |
| 1995-02-28 | $11.59 | $14.30 | 49,610 | — | — |
| 1995-02-27 | $11.36 | $14.02 | 62,920 | — | — |
| 1995-02-24 | $11.48 | $14.16 | 34,870 | — | — |
| 1995-02-23 | $11.70 | $14.44 | 83,710 | — | — |
| 1995-02-22 | $11.59 | $14.30 | 22,770 | — | — |
| 1995-02-21 | $11.70 | $14.44 | 26,950 | — | — |
| 1995-02-17 | $11.70 | $14.44 | 39,820 | — | — |
| 1995-02-16 | $11.82 | $14.58 | 53,680 | — | — |
| 1995-02-15 | $11.82 | $14.58 | 32,340 | — | — |
| 1995-02-14 | $11.70 | $14.44 | 66,660 | — | — |
| 1995-02-13 | $11.82 | $14.58 | 32,560 | — | — |
| 1995-02-10 | $11.82 | $14.58 | 171,270 | — | — |
| 1995-02-09 | $11.59 | $14.30 | 19,470 | — | — |
| 1995-02-08 | $11.48 | $14.16 | 39,050 | — | — |
| 1995-02-07 | $11.59 | $14.30 | 35,090 | — | — |
| 1995-02-06 | $11.48 | $14.16 | 28,160 | — | — |
| 1995-02-03 | $11.59 | $14.30 | 8,910 | — | — |
| 1995-02-02 | $11.59 | $14.30 | 38,060 | — | — |
| 1995-02-01 | $11.70 | $14.44 | 22,770 | — | — |
| 1995-01-31 | $11.59 | $14.30 | 38,830 | — | — |
| 1995-01-30 | $11.36 | $14.02 | 20,680 | — | — |
| 1995-01-27 | $11.82 | $14.58 | 12,650 | — | — |
| 1995-01-26 | $11.82 | $14.58 | 16,060 | — | — |
| 1995-01-25 | $11.70 | $14.44 | 15,730 | — | — |
| 1995-01-24 | $11.82 | $14.58 | 9,460 | — | — |
| 1995-01-23 | $11.70 | $14.44 | 10,670 | — | — |
| 1995-01-20 | $11.93 | $14.72 | 20,570 | — | — |
| 1995-01-19 | $11.93 | $14.72 | 23,650 | — | — |
| 1995-01-18 | $11.70 | $14.44 | 7,040 | — | — |
| 1995-01-17 | $11.82 | $14.58 | 32,230 | — | — |
| 1995-01-16 | $12.05 | $14.86 | 9,900 | — | — |
| 1995-01-13 | $11.82 | $14.58 | 36,630 | — | — |
| 1995-01-12 | $11.82 | $14.58 | 18,260 | — | — |
| 1995-01-11 | $11.59 | $14.30 | 54,780 | — | — |
| 1995-01-10 | $11.82 | $14.58 | 12,320 | — | — |
| 1995-01-09 | $11.70 | $14.44 | 66,000 | — | — |
| 1995-01-06 | $11.82 | $14.58 | 15,840 | — | — |
| 1995-01-05 | $11.59 | $14.30 | 27,500 | — | — |
| 1995-01-04 | $11.82 | $14.58 | 18,040 | — | — |
| 1995-01-03 | $12.05 | $14.86 | 6,490 | — | — |