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
- 1993-05-24 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 | $13.38 | $14.94 | 51,400 | — | — |
| 1995-12-28 | $13.38 | $14.94 | 34,800 | — | — |
| 1995-12-27 | $13.63 | $15.22 | 77,400 | — | — |
| 1995-12-26 | $13.38 | $14.94 | 30,800 | — | — |
| 1995-12-22 | $13.50 | $15.08 | 39,000 | — | — |
| 1995-12-21 | $13.38 | $14.94 | 27,400 | — | — |
| 1995-12-20 | $13.25 | $14.81 | 28,300 | — | — |
| 1995-12-19 | $13.50 | $15.08 | 30,100 | — | — |
| 1995-12-18 | $13.38 | $14.94 | 29,700 | — | — |
| 1995-12-15 | $13.63 | $15.13 | 25,700 | — | — |
| 1995-12-14 | $13.38 | $14.85 | 25,900 | — | — |
| 1995-12-13 | $13.50 | $14.99 | 48,100 | — | — |
| 1995-12-12 | $13.38 | $14.85 | 33,500 | — | — |
| 1995-12-11 | $13.50 | $14.99 | 20,600 | — | — |
| 1995-12-08 | $13.63 | $15.13 | 19,500 | — | — |
| 1995-12-07 | $13.50 | $14.99 | 36,800 | — | — |
| 1995-12-06 | $13.50 | $14.99 | 33,400 | — | — |
| 1995-12-05 | $13.75 | $15.27 | 46,000 | — | — |
| 1995-12-04 | $13.63 | $15.13 | 20,700 | — | — |
| 1995-12-01 | $13.75 | $15.27 | 49,000 | — | — |
| 1995-11-30 | $13.63 | $15.13 | 28,700 | — | — |
| 1995-11-29 | $13.75 | $15.27 | 34,700 | — | — |
| 1995-11-28 | $13.63 | $15.13 | 18,200 | — | — |
| 1995-11-27 | $13.63 | $15.13 | 11,800 | — | — |
| 1995-11-24 | $13.50 | $14.99 | 29,600 | — | — |
| 1995-11-22 | $13.50 | $14.99 | 34,300 | — | — |
| 1995-11-21 | $13.50 | $14.99 | 21,700 | — | — |
| 1995-11-20 | $13.38 | $14.85 | 35,700 | — | — |
| 1995-11-17 | $13.38 | $14.85 | 32,100 | — | — |
| 1995-11-16 | $13.50 | $14.99 | 27,000 | — | — |
| 1995-11-15 | $13.63 | $15.04 | 26,100 | — | — |
| 1995-11-14 | $13.50 | $14.90 | 18,700 | — | — |
| 1995-11-13 | $13.63 | $15.04 | 32,700 | — | — |
| 1995-11-10 | $13.50 | $14.90 | 17,100 | — | — |
| 1995-11-09 | $13.63 | $15.04 | 46,600 | — | — |
| 1995-11-08 | $13.50 | $14.90 | 15,300 | — | — |
| 1995-11-07 | $13.63 | $15.04 | 29,000 | — | — |
| 1995-11-06 | $13.50 | $14.90 | 21,800 | — | — |
| 1995-11-03 | $13.63 | $15.04 | 25,600 | — | — |
| 1995-11-02 | $13.63 | $15.04 | 20,900 | — | — |
| 1995-11-01 | $13.63 | $15.04 | 32,600 | — | — |
| 1995-10-31 | $13.50 | $14.90 | 13,900 | — | — |
| 1995-10-30 | $13.38 | $14.77 | 34,800 | — | — |
| 1995-10-27 | $13.38 | $14.77 | 15,800 | — | — |
| 1995-10-26 | $13.38 | $14.77 | 19,700 | — | — |
| 1995-10-25 | $13.38 | $14.77 | 39,100 | — | — |
| 1995-10-24 | $13.13 | $14.49 | 33,100 | — | — |
| 1995-10-23 | $13.25 | $14.63 | 15,800 | — | — |
| 1995-10-20 | $13.13 | $14.49 | 17,000 | — | — |
| 1995-10-19 | $13.38 | $14.77 | 20,300 | — | — |
| 1995-10-18 | $13.13 | $14.49 | 25,700 | — | — |
| 1995-10-17 | $13.50 | $14.81 | 31,700 | — | — |
| 1995-10-16 | $13.38 | $14.67 | 27,600 | — | — |
| 1995-10-13 | $13.38 | $14.67 | 17,000 | — | — |
| 1995-10-12 | $13.25 | $14.54 | 18,500 | — | — |
| 1995-10-11 | $13.25 | $14.54 | 30,400 | — | — |
| 1995-10-10 | $13.25 | $14.54 | 20,100 | — | — |
| 1995-10-09 | $13.13 | $14.40 | 13,000 | — | — |
| 1995-10-06 | $13.25 | $14.54 | 13,400 | — | — |
| 1995-10-05 | $13.25 | $14.54 | 43,900 | — | — |
| 1995-10-04 | $13.38 | $14.67 | 11,200 | — | — |
| 1995-10-03 | $13.38 | $14.67 | 36,300 | — | — |
| 1995-10-02 | $13.13 | $14.40 | 35,500 | — | — |
| 1995-09-29 | $13.13 | $14.40 | 14,400 | — | — |
| 1995-09-28 | $13.00 | $14.26 | 24,700 | — | — |
| 1995-09-27 | $13.00 | $14.26 | 9,500 | — | — |
| 1995-09-26 | $13.00 | $14.26 | 28,700 | — | — |
| 1995-09-25 | $13.13 | $14.40 | 11,800 | — | — |
| 1995-09-22 | $13.13 | $14.40 | 17,900 | — | — |
| 1995-09-21 | $13.00 | $14.26 | 13,300 | — | — |
| 1995-09-20 | $13.13 | $14.40 | 27,200 | — | — |
| 1995-09-19 | $13.13 | $14.40 | 11,500 | — | — |
| 1995-09-18 | $13.13 | $14.40 | 15,600 | — | — |
| 1995-09-15 | $13.13 | $14.31 | 22,300 | — | — |
| 1995-09-14 | $13.13 | $14.31 | 14,700 | — | — |
| 1995-09-13 | $13.00 | $14.17 | 25,000 | — | — |
| 1995-09-12 | $13.00 | $14.17 | 29,400 | — | — |
| 1995-09-11 | $13.00 | $14.17 | 19,200 | — | — |
| 1995-09-08 | $13.00 | $14.17 | 8,400 | — | — |
| 1995-09-07 | $13.00 | $14.17 | 28,600 | — | — |
| 1995-09-06 | $13.13 | $14.31 | 17,500 | — | — |
| 1995-09-05 | $13.25 | $14.45 | 9,300 | — | — |
| 1995-09-01 | $13.13 | $14.31 | 22,600 | — | — |
| 1995-08-31 | $13.13 | $14.31 | 19,600 | — | — |
| 1995-08-30 | $13.13 | $14.31 | 12,300 | — | — |
| 1995-08-29 | $13.00 | $14.17 | 13,100 | — | — |
| 1995-08-28 | $13.13 | $14.31 | 20,800 | — | — |
| 1995-08-25 | $13.13 | $14.31 | 30,400 | — | — |
| 1995-08-24 | $12.88 | $14.04 | 11,600 | — | — |
| 1995-08-23 | $13.00 | $14.17 | 3,300 | — | — |
| 1995-08-22 | $13.13 | $14.31 | 26,700 | — | — |
| 1995-08-21 | $13.00 | $14.17 | 25,600 | — | — |
| 1995-08-18 | $13.00 | $14.17 | 9,100 | — | — |
| 1995-08-17 | $13.13 | $14.31 | 12,300 | — | — |
| 1995-08-16 | $13.13 | $14.31 | 26,900 | — | — |
| 1995-08-15 | $13.25 | $14.45 | 30,600 | — | — |
| 1995-08-14 | $13.00 | $14.17 | 35,900 | — | — |
| 1995-08-11 | $13.25 | $14.45 | 13,000 | — | — |
| 1995-08-10 | $13.13 | $14.31 | 29,500 | — | — |
| 1995-08-09 | $13.25 | $14.45 | 15,900 | — | — |
| 1995-08-08 | $13.25 | $14.45 | 17,100 | — | — |
| 1995-08-07 | $13.25 | $14.45 | 21,400 | — | — |
| 1995-08-04 | $13.38 | $14.58 | 12,400 | — | — |
| 1995-08-03 | $13.25 | $14.45 | 6,700 | — | — |
| 1995-08-02 | $13.38 | $14.58 | 8,500 | — | — |
| 1995-08-01 | $13.25 | $14.45 | 34,100 | — | — |
| 1995-07-31 | $13.13 | $14.31 | 9,300 | — | — |
| 1995-07-28 | $13.13 | $14.31 | 15,000 | — | — |
| 1995-07-27 | $13.00 | $14.17 | 31,300 | — | — |
| 1995-07-26 | $12.88 | $14.04 | 22,600 | — | — |
| 1995-07-25 | $13.00 | $14.17 | 19,400 | — | — |
| 1995-07-24 | $13.00 | $14.17 | 13,200 | — | — |
| 1995-07-21 | $13.13 | $14.31 | 13,700 | — | — |
| 1995-07-20 | $12.88 | $14.04 | 31,900 | — | — |
| 1995-07-19 | $13.00 | $14.17 | 29,700 | — | — |
| 1995-07-18 | $13.25 | $14.45 | 23,500 | — | — |
| 1995-07-17 | $13.38 | $14.58 | 26,200 | — | — |
| 1995-07-14 | $13.38 | $14.58 | 17,600 | — | — |
| 1995-07-13 | $13.38 | $14.58 | 13,600 | — | — |
| 1995-07-12 | $13.50 | $14.72 | 31,300 | — | — |
| 1995-07-11 | $13.38 | $14.58 | 6,900 | — | — |
| 1995-07-10 | $13.50 | $14.72 | 10,800 | — | — |
| 1995-07-07 | $13.50 | $14.72 | 28,100 | — | — |
| 1995-07-06 | $13.38 | $14.58 | 44,800 | — | — |
| 1995-07-05 | $13.25 | $14.45 | 24,600 | — | — |
| 1995-07-03 | $13.00 | $14.17 | 14,600 | — | — |
| 1995-06-30 | $13.25 | $14.45 | 13,300 | — | — |
| 1995-06-29 | $13.13 | $14.31 | 37,900 | — | — |
| 1995-06-28 | $13.00 | $14.17 | 35,800 | — | — |
| 1995-06-27 | $13.00 | $14.17 | 29,300 | — | — |
| 1995-06-26 | $12.88 | $14.04 | 11,500 | — | — |
| 1995-06-23 | $13.00 | $14.17 | 31,900 | — | — |
| 1995-06-22 | $12.88 | $14.04 | 35,600 | — | — |
| 1995-06-21 | $12.75 | $13.90 | 12,200 | — | — |
| 1995-06-20 | $12.63 | $13.77 | 24,200 | — | — |
| 1995-06-19 | $12.63 | $13.77 | 13,900 | — | — |
| 1995-06-16 | $12.75 | $13.90 | 11,300 | — | — |
| 1995-06-15 | $13.00 | $14.17 | 46,800 | — | — |
| 1995-06-14 | $13.25 | $14.45 | 20,800 | — | — |
| 1995-06-13 | $13.50 | $14.72 | 30,400 | — | — |
| 1995-06-12 | $13.38 | $14.58 | 27,300 | — | — |
| 1995-06-09 | $13.13 | $14.31 | 37,900 | — | — |
| 1995-06-08 | $13.13 | $14.31 | 35,100 | — | — |
| 1995-06-07 | $13.25 | $14.45 | 25,700 | — | — |
| 1995-06-06 | $13.25 | $14.45 | 21,300 | — | — |
| 1995-06-05 | $13.50 | $14.72 | 32,700 | — | — |
| 1995-06-02 | $13.38 | $14.58 | 68,500 | — | — |
| 1995-06-01 | $12.88 | $14.04 | 32,400 | — | — |
| 1995-05-31 | $12.63 | $13.77 | 19,800 | — | — |
| 1995-05-30 | $12.75 | $13.90 | 23,700 | — | — |
| 1995-05-26 | $12.50 | $13.63 | 15,500 | — | — |
| 1995-05-25 | $12.63 | $13.77 | 19,300 | — | — |
| 1995-05-24 | $12.75 | $13.90 | 37,100 | — | — |
| 1995-05-23 | $12.75 | $13.90 | 12,300 | — | — |
| 1995-05-22 | $12.75 | $13.90 | 19,900 | — | — |
| 1995-05-19 | $12.75 | $13.90 | 25,400 | — | — |
| 1995-05-18 | $12.75 | $13.90 | 31,500 | — | — |
| 1995-05-17 | $12.75 | $13.90 | 35,700 | — | — |
| 1995-05-16 | $12.88 | $14.04 | 14,400 | — | — |
| 1995-05-15 | $12.88 | $14.04 | 21,900 | — | — |
| 1995-05-12 | $13.00 | $14.17 | 34,400 | — | — |
| 1995-05-11 | $13.00 | $14.17 | 27,600 | — | — |
| 1995-05-10 | $13.00 | $14.17 | 39,300 | — | — |
| 1995-05-09 | $12.88 | $14.04 | 21,100 | — | — |
| 1995-05-08 | $12.88 | $14.04 | 20,600 | — | — |
| 1995-05-05 | $12.88 | $14.04 | 24,100 | — | — |
| 1995-05-04 | $12.75 | $13.90 | 21,200 | — | — |
| 1995-05-03 | $12.63 | $13.77 | 51,700 | — | — |
| 1995-05-02 | $12.50 | $13.63 | 40,300 | — | — |
| 1995-05-01 | $12.38 | $13.49 | 44,100 | — | — |
| 1995-04-28 | $12.25 | $13.36 | 30,600 | — | — |
| 1995-04-27 | $12.25 | $13.36 | 97,300 | — | — |
| 1995-04-26 | $12.38 | $13.49 | 42,300 | — | — |
| 1995-04-25 | $12.75 | $13.90 | 72,600 | — | — |
| 1995-04-24 | $13.13 | $14.31 | 9,300 | — | — |
| 1995-04-21 | $13.13 | $14.31 | 12,200 | — | — |
| 1995-04-20 | $13.00 | $14.17 | 28,400 | — | — |
| 1995-04-19 | $13.13 | $14.31 | 19,400 | — | — |
| 1995-04-18 | $13.00 | $14.17 | 22,500 | — | — |
| 1995-04-17 | $13.00 | $14.17 | 28,300 | — | — |
| 1995-04-13 | $12.88 | $14.04 | 16,800 | — | — |
| 1995-04-12 | $13.25 | $14.45 | 18,700 | — | — |
| 1995-04-11 | $13.25 | $14.45 | 14,800 | — | — |
| 1995-04-10 | $13.25 | $14.45 | 21,200 | — | — |
| 1995-04-07 | $13.13 | $14.31 | 14,600 | — | — |
| 1995-04-06 | $13.25 | $14.45 | 16,800 | — | — |
| 1995-04-05 | $13.00 | $14.17 | 5,200 | — | — |
| 1995-04-04 | $13.13 | $14.31 | 36,200 | — | — |
| 1995-04-03 | $13.00 | $14.17 | 12,600 | — | — |
| 1995-03-31 | $12.75 | $13.90 | 15,700 | — | — |
| 1995-03-30 | $12.88 | $14.04 | 10,200 | — | — |
| 1995-03-29 | $12.88 | $14.04 | 20,200 | — | — |
| 1995-03-28 | $12.75 | $13.90 | 21,000 | — | — |
| 1995-03-27 | $12.88 | $14.04 | 23,100 | — | — |
| 1995-03-24 | $12.88 | $14.04 | 26,600 | — | — |
| 1995-03-23 | $13.00 | $14.17 | 28,300 | — | — |
| 1995-03-22 | $13.13 | $14.31 | 14,900 | — | — |
| 1995-03-21 | $13.13 | $14.31 | 15,400 | — | — |
| 1995-03-20 | $13.00 | $14.17 | 12,700 | — | — |
| 1995-03-17 | $13.13 | $14.31 | 16,600 | — | — |
| 1995-03-16 | $13.13 | $14.31 | 3,700 | — | — |
| 1995-03-15 | $13.13 | $14.31 | 7,800 | — | — |
| 1995-03-14 | $13.00 | $14.17 | 29,200 | — | — |
| 1995-03-13 | $13.13 | $14.31 | 43,700 | — | — |
| 1995-03-10 | $13.13 | $14.31 | 12,200 | — | — |
| 1995-03-09 | $12.88 | $14.04 | 26,000 | — | — |
| 1995-03-08 | $13.00 | $14.17 | 30,000 | — | — |
| 1995-03-07 | $12.88 | $14.04 | 57,800 | — | — |
| 1995-03-06 | $13.25 | $14.45 | 13,100 | — | — |
| 1995-03-03 | $13.38 | $14.58 | 26,000 | — | — |
| 1995-03-02 | $13.13 | $14.31 | 26,200 | — | — |
| 1995-03-01 | $13.25 | $14.45 | 38,500 | — | — |
| 1995-02-28 | $13.13 | $14.31 | 19,200 | — | — |
| 1995-02-27 | $13.00 | $14.17 | 14,200 | — | — |
| 1995-02-24 | $13.00 | $14.17 | 25,200 | — | — |
| 1995-02-23 | $13.13 | $14.31 | 18,500 | — | — |
| 1995-02-22 | $13.00 | $14.17 | 25,700 | — | — |
| 1995-02-21 | $13.00 | $14.17 | 23,100 | — | — |
| 1995-02-17 | $13.13 | $14.31 | 13,200 | — | — |
| 1995-02-16 | $12.88 | $14.04 | 28,900 | — | — |
| 1995-02-15 | $12.75 | $13.90 | 8,800 | — | — |
| 1995-02-14 | $12.75 | $13.90 | 14,200 | — | — |
| 1995-02-13 | $13.00 | $14.17 | 22,700 | — | — |
| 1995-02-10 | $13.00 | $14.17 | 19,600 | — | — |
| 1995-02-09 | $13.13 | $14.31 | 24,000 | — | — |
| 1995-02-08 | $13.13 | $14.31 | 28,000 | — | — |
| 1995-02-07 | $13.00 | $14.17 | 22,300 | — | — |
| 1995-02-06 | $13.00 | $14.17 | 8,600 | — | — |
| 1995-02-03 | $13.00 | $14.17 | 25,900 | — | — |
| 1995-02-02 | $12.75 | $13.90 | 22,700 | — | — |
| 1995-02-01 | $12.75 | $13.90 | 28,100 | — | — |
| 1995-01-31 | $12.38 | $13.49 | 28,800 | — | — |
| 1995-01-30 | $12.25 | $13.36 | 5,700 | — | — |
| 1995-01-27 | $12.25 | $13.36 | 27,600 | — | — |
| 1995-01-26 | $12.13 | $13.22 | 11,300 | — | — |
| 1995-01-25 | $12.13 | $13.22 | 8,600 | — | — |
| 1995-01-24 | $12.00 | $13.08 | 24,600 | — | — |
| 1995-01-23 | $12.00 | $13.08 | 20,800 | — | — |
| 1995-01-20 | $12.13 | $13.22 | 18,300 | — | — |
| 1995-01-19 | $12.25 | $13.36 | 28,800 | — | — |
| 1995-01-18 | $12.00 | $13.08 | 12,900 | — | — |
| 1995-01-17 | $12.13 | $13.22 | 42,300 | — | — |
| 1995-01-16 | $12.38 | $13.49 | 7,100 | — | — |
| 1995-01-13 | $12.63 | $13.77 | 13,200 | — | — |
| 1995-01-12 | $12.50 | $13.63 | 20,300 | — | — |
| 1995-01-11 | $12.75 | $13.90 | 15,200 | — | — |
| 1995-01-10 | $12.50 | $13.63 | 5,000 | — | — |
| 1995-01-09 | $12.63 | $13.77 | 24,300 | — | — |
| 1995-01-06 | $12.63 | $13.77 | 32,600 | — | — |
| 1995-01-05 | $12.50 | $13.63 | 23,100 | — | — |
| 1995-01-04 | $12.13 | $13.22 | 35,200 | — | — |
| 1995-01-03 | $11.88 | $12.95 | 20,900 | — | — |