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
- 1992-03-17 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 | $10.80 | $11.69 | 2,269 | — | — |
| 1995-12-28 | $10.80 | $11.69 | 8,752 | — | — |
| 1995-12-27 | $10.95 | $11.86 | 9,400 | — | — |
| 1995-12-26 | $10.49 | $11.36 | 20,096 | — | — |
| 1995-12-22 | $10.95 | $11.86 | 5,024 | — | — |
| 1995-12-21 | $10.64 | $11.52 | 2,107 | — | — |
| 1995-12-20 | $10.49 | $11.36 | 15,072 | — | — |
| 1995-12-19 | $10.61 | $11.48 | 22,365 | — | — |
| 1995-12-18 | $10.72 | $11.61 | 3,728 | — | — |
| 1995-12-15 | $10.49 | $11.36 | 18,476 | — | — |
| 1995-12-14 | $10.80 | $11.69 | 32,089 | — | — |
| 1995-12-13 | $10.18 | $11.02 | 16,045 | — | — |
| 1995-12-12 | $10.18 | $11.02 | 17,503 | — | — |
| 1995-12-11 | $10.49 | $11.36 | 486 | — | — |
| 1995-12-08 | $10.18 | $11.02 | 18,314 | — | — |
| 1995-12-07 | $10.49 | $11.36 | 9,238 | — | — |
| 1995-12-06 | $10.64 | $11.52 | 2,269 | — | — |
| 1995-12-05 | $10.34 | $11.19 | 3,403 | — | — |
| 1995-12-04 | $10.64 | $11.52 | 810 | — | — |
| 1995-12-01 | $10.64 | $11.52 | 2,917 | — | — |
| 1995-11-30 | $10.49 | $11.36 | 810 | — | — |
| 1995-11-29 | $10.49 | $11.36 | 12,803 | — | — |
| 1995-11-28 | $10.14 | $10.97 | 10,551 | — | — |
| 1995-11-27 | $10.14 | $10.97 | 10,721 | — | — |
| 1995-11-24 | $9.84 | $10.66 | 11,912 | — | — |
| 1995-11-22 | $9.99 | $10.82 | 13,103 | — | — |
| 1995-11-21 | $9.40 | $10.18 | 1,872 | — | — |
| 1995-11-20 | $9.40 | $10.18 | 1,872 | — | — |
| 1995-11-17 | $9.40 | $10.18 | 1,872 | — | — |
| 1995-11-16 | $9.70 | $10.50 | 7,828 | — | — |
| 1995-11-15 | $9.70 | $10.50 | 6,807 | — | — |
| 1995-11-14 | $9.40 | $10.18 | 6,977 | — | — |
| 1995-11-13 | $9.40 | $10.18 | 50,881 | — | — |
| 1995-11-10 | $9.55 | $10.34 | 6,296 | — | — |
| 1995-11-09 | $9.40 | $10.18 | 14,294 | — | — |
| 1995-11-08 | $9.70 | $10.50 | 9,019 | — | — |
| 1995-11-07 | $9.55 | $10.34 | 0 | — | — |
| 1995-11-06 | $9.55 | $10.34 | 5,786 | — | — |
| 1995-11-03 | $9.70 | $10.50 | 34,885 | — | — |
| 1995-11-02 | $9.55 | $10.34 | 4,254 | — | — |
| 1995-11-01 | $9.40 | $10.18 | 4,254 | — | — |
| 1995-10-31 | $9.55 | $10.34 | 3,403 | — | — |
| 1995-10-30 | $9.70 | $10.50 | 11,061 | — | — |
| 1995-10-27 | $9.70 | $10.50 | 23,654 | — | — |
| 1995-10-26 | $9.70 | $10.50 | 34,034 | — | — |
| 1995-10-25 | $9.40 | $10.18 | 681 | — | — |
| 1995-10-24 | $9.40 | $10.18 | 2,042 | — | — |
| 1995-10-23 | $9.40 | $10.18 | 3,233 | — | — |
| 1995-10-20 | $9.40 | $10.18 | 8,338 | — | — |
| 1995-10-19 | $9.48 | $10.26 | 4,254 | — | — |
| 1995-10-18 | $9.70 | $10.50 | 2,212 | — | — |
| 1995-10-17 | $9.40 | $10.18 | 2,723 | — | — |
| 1995-10-16 | $9.40 | $10.18 | 7,828 | — | — |
| 1995-10-13 | $9.40 | $10.18 | 8,509 | — | — |
| 1995-10-12 | $9.40 | $10.18 | 1,702 | — | — |
| 1995-10-11 | $9.40 | $10.18 | 2,723 | — | — |
| 1995-10-10 | $9.40 | $10.18 | 1,021 | — | — |
| 1995-10-09 | $9.40 | $10.18 | 2,553 | — | — |
| 1995-10-06 | $9.70 | $10.50 | 1,702 | — | — |
| 1995-10-05 | $9.40 | $10.18 | 1,191 | — | — |
| 1995-10-04 | $9.40 | $10.18 | 4,254 | — | — |
| 1995-10-03 | $9.55 | $10.34 | 5,105 | — | — |
| 1995-10-02 | $9.40 | $10.18 | 4,935 | — | — |
| 1995-09-29 | $9.70 | $10.50 | 1,361 | — | — |
| 1995-09-28 | $9.55 | $10.34 | 851 | — | — |
| 1995-09-27 | $9.40 | $10.18 | 69,600 | — | — |
| 1995-09-26 | $9.70 | $10.50 | 1,361 | — | — |
| 1995-09-25 | $9.40 | $10.18 | 25,185 | — | — |
| 1995-09-22 | $9.70 | $10.50 | 27,057 | — | — |
| 1995-09-21 | $9.40 | $10.18 | 1,191 | — | — |
| 1995-09-20 | $9.70 | $10.50 | 3,403 | — | — |
| 1995-09-19 | $9.55 | $10.34 | 6,977 | — | — |
| 1995-09-18 | $9.40 | $10.18 | 48,329 | — | — |
| 1995-09-15 | $9.70 | $10.50 | 9,530 | — | — |
| 1995-09-14 | $9.70 | $10.50 | 21,612 | — | — |
| 1995-09-13 | $9.40 | $10.18 | 28,759 | — | — |
| 1995-09-12 | $9.40 | $10.18 | 43,394 | — | — |
| 1995-09-11 | $9.40 | $10.18 | 35,906 | — | — |
| 1995-09-08 | $9.84 | $10.66 | 9,019 | — | — |
| 1995-09-07 | $9.40 | $10.18 | 511 | — | — |
| 1995-09-06 | $9.84 | $10.66 | 2,893 | — | — |
| 1995-09-05 | $9.70 | $10.50 | 6,977 | — | — |
| 1995-09-01 | $9.70 | $10.50 | 2,553 | — | — |
| 1995-08-31 | $9.40 | $10.18 | 7,488 | — | — |
| 1995-08-30 | $9.40 | $10.18 | 2,893 | — | — |
| 1995-08-29 | $9.40 | $10.10 | 6,466 | — | — |
| 1995-08-28 | $9.40 | $10.10 | 43,394 | — | — |
| 1995-08-25 | $9.40 | $10.10 | 1,361 | — | — |
| 1995-08-24 | $9.40 | $10.10 | 681 | — | — |
| 1995-08-23 | $9.40 | $10.10 | 1,021 | — | — |
| 1995-08-22 | $9.40 | $10.10 | 3,233 | — | — |
| 1995-08-21 | $9.70 | $10.42 | 7,488 | — | — |
| 1995-08-18 | $9.40 | $10.10 | 340 | — | — |
| 1995-08-17 | $9.55 | $10.26 | 9,359 | — | — |
| 1995-08-16 | $9.40 | $10.10 | 4,254 | — | — |
| 1995-08-15 | $9.40 | $10.10 | 8,679 | — | — |
| 1995-08-14 | $9.55 | $10.26 | 1,872 | — | — |
| 1995-08-11 | $9.55 | $10.26 | 8,168 | — | — |
| 1995-08-10 | $9.40 | $10.10 | 511 | — | — |
| 1995-08-09 | $9.40 | $10.10 | 12,252 | — | — |
| 1995-08-08 | $9.55 | $10.26 | 1,021 | — | — |
| 1995-08-07 | $9.55 | $10.26 | 14,635 | — | — |
| 1995-08-04 | $9.40 | $10.10 | 681 | — | — |
| 1995-08-03 | $9.40 | $10.10 | 511 | — | — |
| 1995-08-02 | $9.26 | $9.94 | 12,593 | — | — |
| 1995-08-01 | $9.33 | $10.02 | 2,723 | — | — |
| 1995-07-31 | $9.26 | $9.94 | 3,233 | — | — |
| 1995-07-28 | $9.70 | $10.42 | 3,744 | — | — |
| 1995-07-27 | $9.33 | $10.02 | 0 | — | — |
| 1995-07-26 | $9.33 | $10.02 | 15,486 | — | — |
| 1995-07-25 | $9.62 | $10.34 | 12,763 | — | — |
| 1995-07-24 | $9.40 | $10.10 | 2,723 | — | — |
| 1995-07-21 | $9.70 | $10.42 | 4,765 | — | — |
| 1995-07-20 | $9.40 | $10.10 | 8,849 | — | — |
| 1995-07-19 | $9.26 | $9.94 | 7,147 | — | — |
| 1995-07-18 | $9.33 | $10.02 | 1,702 | — | — |
| 1995-07-17 | $9.40 | $10.10 | 3,403 | — | — |
| 1995-07-14 | $9.26 | $9.94 | 4,424 | — | — |
| 1995-07-13 | $9.26 | $9.94 | 2,553 | — | — |
| 1995-07-12 | $9.40 | $10.10 | 16,166 | — | — |
| 1995-07-11 | $9.70 | $10.42 | 340 | — | — |
| 1995-07-10 | $9.70 | $10.42 | 6,637 | — | — |
| 1995-07-07 | $9.40 | $10.10 | 5,956 | — | — |
| 1995-07-06 | $9.40 | $10.10 | 14,294 | — | — |
| 1995-07-05 | $9.40 | $10.10 | 2,553 | — | — |
| 1995-07-03 | $9.55 | $10.26 | 0 | — | — |
| 1995-06-30 | $9.55 | $10.26 | 30,631 | — | — |
| 1995-06-29 | $9.26 | $9.94 | 1,702 | — | — |
| 1995-06-28 | $9.40 | $10.10 | 17,698 | — | — |
| 1995-06-27 | $9.33 | $10.02 | 0 | — | — |
| 1995-06-26 | $9.33 | $10.02 | 100,741 | — | — |
| 1995-06-23 | $9.33 | $10.02 | 15,315 | — | — |
| 1995-06-22 | $9.26 | $9.94 | 17,698 | — | — |
| 1995-06-21 | $9.40 | $10.10 | 1,872 | — | — |
| 1995-06-20 | $9.26 | $9.94 | 1,532 | — | — |
| 1995-06-19 | $9.70 | $10.42 | 1,191 | — | — |
| 1995-06-16 | $9.26 | $9.94 | 8,509 | — | — |
| 1995-06-15 | $9.26 | $9.94 | 15,996 | — | — |
| 1995-06-14 | $9.48 | $10.18 | 8,849 | — | — |
| 1995-06-13 | $9.26 | $9.94 | 681 | — | — |
| 1995-06-12 | $9.48 | $10.18 | 19,229 | — | — |
| 1995-06-09 | $9.40 | $10.10 | 11,742 | — | — |
| 1995-06-08 | $9.26 | $9.94 | 2,042 | — | — |
| 1995-06-07 | $9.55 | $10.26 | 0 | — | — |
| 1995-06-06 | $9.55 | $10.26 | 58,879 | — | — |
| 1995-06-05 | $9.26 | $9.94 | 6,466 | — | — |
| 1995-06-02 | $9.40 | $10.10 | 40,160 | — | — |
| 1995-06-01 | $9.70 | $10.42 | 5,275 | — | — |
| 1995-05-31 | $9.26 | $9.94 | 681 | — | — |
| 1995-05-30 | $9.26 | $9.94 | 511 | — | — |
| 1995-05-26 | $9.26 | $9.94 | 1,021 | — | — |
| 1995-05-25 | $9.70 | $10.42 | 5,105 | — | — |
| 1995-05-24 | $9.26 | $9.87 | 1,532 | — | — |
| 1995-05-23 | $9.70 | $10.34 | 13,784 | — | — |
| 1995-05-22 | $9.26 | $9.87 | 11,231 | — | — |
| 1995-05-19 | $9.26 | $9.87 | 31,311 | — | — |
| 1995-05-18 | $9.26 | $9.87 | 340 | — | — |
| 1995-05-17 | $9.26 | $9.87 | 3,403 | — | — |
| 1995-05-16 | $9.26 | $9.87 | 3,063 | — | — |
| 1995-05-15 | $9.48 | $10.10 | 20,080 | — | — |
| 1995-05-12 | $9.26 | $9.87 | 1,191 | — | — |
| 1995-05-11 | $9.26 | $9.87 | 40,330 | — | — |
| 1995-05-10 | $9.40 | $10.03 | 15,826 | — | — |
| 1995-05-09 | $9.26 | $9.87 | 1,361 | — | — |
| 1995-05-08 | $9.26 | $9.87 | 851 | — | — |
| 1995-05-05 | $9.26 | $9.87 | 4,424 | — | — |
| 1995-05-04 | $9.37 | $9.99 | 7,317 | — | — |
| 1995-05-03 | $9.26 | $9.87 | 3,744 | — | — |
| 1995-05-02 | $9.26 | $9.87 | 2,553 | — | — |
| 1995-05-01 | $9.59 | $10.22 | 15,826 | — | — |
| 1995-04-28 | $9.55 | $10.18 | 30,290 | — | — |
| 1995-04-27 | $9.33 | $9.95 | 5,445 | — | — |
| 1995-04-26 | $9.55 | $10.18 | 5,956 | — | — |
| 1995-04-25 | $9.26 | $9.87 | 7,658 | — | — |
| 1995-04-24 | $9.55 | $10.18 | 2,042 | — | — |
| 1995-04-21 | $9.48 | $10.10 | 1,361 | — | — |
| 1995-04-20 | $9.33 | $9.95 | 2,042 | — | — |
| 1995-04-19 | $9.33 | $9.95 | 11,912 | — | — |
| 1995-04-18 | $9.40 | $10.03 | 3,914 | — | — |
| 1995-04-17 | $9.40 | $10.03 | 1,021 | — | — |
| 1995-04-13 | $9.40 | $10.03 | 2,723 | — | — |
| 1995-04-12 | $9.70 | $10.34 | 5,105 | — | — |
| 1995-04-11 | $9.48 | $10.10 | 4,935 | — | — |
| 1995-04-10 | $9.40 | $10.03 | 1,702 | — | — |
| 1995-04-07 | $9.70 | $10.34 | 5,445 | — | — |
| 1995-04-06 | $9.40 | $10.03 | 16,336 | — | — |
| 1995-04-05 | $9.40 | $10.03 | 20,250 | — | — |
| 1995-04-04 | $9.40 | $10.03 | 170 | — | — |
| 1995-04-03 | $9.40 | $10.03 | 7,828 | — | — |
| 1995-03-31 | $9.40 | $10.03 | 4,084 | — | — |
| 1995-03-30 | $9.40 | $10.03 | 170 | — | — |
| 1995-03-29 | $9.44 | $10.06 | 9,530 | — | — |
| 1995-03-28 | $9.40 | $10.03 | 1,872 | — | — |
| 1995-03-27 | $9.40 | $10.03 | 511 | — | — |
| 1995-03-24 | $9.70 | $10.34 | 340 | — | — |
| 1995-03-23 | $9.40 | $10.03 | 1,361 | — | — |
| 1995-03-22 | $9.70 | $10.34 | 2,723 | — | — |
| 1995-03-21 | $9.55 | $10.18 | 2,893 | — | — |
| 1995-03-20 | $9.40 | $10.03 | 22,122 | — | — |
| 1995-03-17 | $9.40 | $10.03 | 851 | — | — |
| 1995-03-16 | $9.40 | $10.03 | 1,872 | — | — |
| 1995-03-15 | $9.62 | $10.26 | 4,765 | — | — |
| 1995-03-14 | $9.40 | $10.03 | 1,872 | — | — |
| 1995-03-13 | $9.40 | $10.03 | 7,147 | — | — |
| 1995-03-10 | $9.40 | $10.03 | 7,317 | — | — |
| 1995-03-09 | $9.40 | $10.03 | 2,723 | — | — |
| 1995-03-08 | $9.40 | $10.03 | 0 | — | — |
| 1995-03-07 | $9.40 | $10.03 | 2,212 | — | — |
| 1995-03-06 | $9.48 | $10.10 | 18,208 | — | — |
| 1995-03-03 | $9.40 | $10.03 | 3,574 | — | — |
| 1995-03-02 | $9.40 | $10.03 | 511 | — | — |
| 1995-03-01 | $9.40 | $10.03 | 170 | — | — |
| 1995-02-28 | $9.84 | $10.50 | 2,893 | — | — |
| 1995-02-27 | $9.48 | $10.10 | 109,930 | — | — |
| 1995-02-24 | $9.84 | $10.42 | 6,637 | — | — |
| 1995-02-23 | $9.62 | $10.19 | 3,403 | — | — |
| 1995-02-22 | $9.84 | $10.42 | 5,956 | — | — |
| 1995-02-21 | $9.55 | $10.11 | 2,723 | — | — |
| 1995-02-17 | $9.62 | $10.19 | 7,147 | — | — |
| 1995-02-16 | $9.62 | $10.19 | 33,183 | — | — |
| 1995-02-15 | $9.84 | $10.42 | 4,254 | — | — |
| 1995-02-14 | $9.40 | $9.95 | 19,059 | — | — |
| 1995-02-13 | $9.70 | $10.27 | 8,849 | — | — |
| 1995-02-10 | $9.55 | $10.11 | 5,956 | — | — |
| 1995-02-09 | $9.40 | $9.95 | 11,912 | — | — |
| 1995-02-08 | $9.40 | $9.95 | 2,042 | — | — |
| 1995-02-07 | $9.55 | $10.11 | 340 | — | — |
| 1995-02-06 | $9.70 | $10.27 | 20,931 | — | — |
| 1995-02-03 | $9.70 | $10.27 | 4,595 | — | — |
| 1995-02-02 | $9.40 | $9.95 | 0 | — | — |
| 1995-02-01 | $9.40 | $9.95 | 1,702 | — | — |
| 1995-01-31 | $9.40 | $9.95 | 9,189 | — | — |
| 1995-01-30 | $9.40 | $9.95 | 0 | — | — |
| 1995-01-27 | $9.40 | $9.95 | 13,273 | — | — |
| 1995-01-26 | $9.70 | $10.27 | 1,872 | — | — |
| 1995-01-25 | $9.40 | $9.95 | 5,105 | — | — |
| 1995-01-24 | $9.62 | $10.19 | 0 | — | — |
| 1995-01-23 | $9.62 | $10.19 | 7,317 | — | — |
| 1995-01-20 | $9.40 | $9.95 | 1,361 | — | — |
| 1995-01-19 | $9.40 | $9.95 | 17,528 | — | — |
| 1995-01-18 | $9.70 | $10.27 | 340 | — | — |
| 1995-01-17 | $9.99 | $10.58 | 3,063 | — | — |
| 1995-01-16 | $9.55 | $10.11 | 6,126 | — | — |
| 1995-01-13 | $9.84 | $10.42 | 7,317 | — | — |
| 1995-01-12 | $9.55 | $10.11 | 211,012 | — | — |
| 1995-01-11 | $9.55 | $10.11 | 11,061 | — | — |
| 1995-01-10 | $9.40 | $9.95 | 2,553 | — | — |
| 1995-01-09 | $9.40 | $9.95 | 4,084 | — | — |
| 1995-01-06 | $9.70 | $10.27 | 22,292 | — | — |
| 1995-01-05 | $9.40 | $9.95 | 2,212 | — | — |
| 1995-01-04 | $9.40 | $9.95 | 23,654 | — | — |
| 1995-01-03 | $9.40 | $9.95 | 2,042 | — | — |