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
- 1993-04-28 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 | $11.00 | $11.50 | 186,400 | — | — |
| 1995-12-28 | $10.63 | $11.11 | 101,600 | — | — |
| 1995-12-27 | $10.81 | $11.30 | 74,400 | — | — |
| 1995-12-26 | $10.63 | $11.11 | 39,600 | — | — |
| 1995-12-22 | $10.94 | $11.43 | 186,200 | — | — |
| 1995-12-21 | $10.81 | $11.30 | 91,600 | — | — |
| 1995-12-20 | $10.88 | $11.37 | 103,400 | — | — |
| 1995-12-19 | $10.94 | $11.43 | 163,600 | — | — |
| 1995-12-18 | $11.13 | $11.63 | 12,400 | — | — |
| 1995-12-15 | $11.50 | $12.02 | 49,000 | — | — |
| 1995-12-14 | $11.50 | $12.02 | 41,000 | — | — |
| 1995-12-13 | $11.81 | $12.35 | 22,600 | — | — |
| 1995-12-12 | $11.88 | $12.41 | 53,400 | — | — |
| 1995-12-11 | $11.94 | $12.48 | 8,400 | — | — |
| 1995-12-08 | $12.00 | $12.55 | 17,800 | — | — |
| 1995-12-07 | $12.13 | $12.68 | 21,000 | — | — |
| 1995-12-06 | $12.00 | $12.55 | 35,600 | — | — |
| 1995-12-05 | $11.69 | $12.22 | 77,600 | — | — |
| 1995-12-04 | $11.50 | $12.02 | 276,400 | — | — |
| 1995-12-01 | $11.81 | $12.35 | 95,400 | — | — |
| 1995-11-30 | $12.13 | $12.68 | 42,000 | — | — |
| 1995-11-29 | $12.19 | $12.74 | 11,800 | — | — |
| 1995-11-28 | $12.38 | $12.87 | 34,000 | — | — |
| 1995-11-27 | $12.25 | $12.74 | 16,400 | — | — |
| 1995-11-24 | $12.06 | $12.54 | 2,400 | — | — |
| 1995-11-22 | $12.13 | $12.61 | 131,000 | — | — |
| 1995-11-21 | $12.06 | $12.54 | 17,400 | — | — |
| 1995-11-20 | $12.19 | $12.67 | 10,600 | — | — |
| 1995-11-17 | $12.25 | $12.74 | 62,200 | — | — |
| 1995-11-16 | $12.50 | $13.00 | 204,200 | — | — |
| 1995-11-15 | $12.50 | $13.00 | 125,200 | — | — |
| 1995-11-14 | $12.13 | $12.61 | 30,200 | — | — |
| 1995-11-13 | $12.25 | $12.74 | 8,200 | — | — |
| 1995-11-10 | $12.19 | $12.67 | 16,400 | — | — |
| 1995-11-09 | $12.19 | $12.67 | 18,800 | — | — |
| 1995-11-08 | $12.13 | $12.61 | 11,400 | — | — |
| 1995-11-07 | $12.19 | $12.67 | 39,400 | — | — |
| 1995-11-06 | $12.25 | $12.74 | 32,600 | — | — |
| 1995-11-03 | $12.13 | $12.61 | 155,600 | — | — |
| 1995-11-02 | $11.88 | $12.35 | 62,600 | — | — |
| 1995-11-01 | $11.50 | $11.96 | 4,000 | — | — |
| 1995-10-31 | $11.50 | $11.96 | 32,000 | — | — |
| 1995-10-30 | $11.75 | $12.22 | 9,800 | — | — |
| 1995-10-27 | $11.81 | $12.28 | 67,000 | — | — |
| 1995-10-26 | $11.69 | $12.15 | 52,400 | — | — |
| 1995-10-25 | $11.75 | $12.22 | 45,200 | — | — |
| 1995-10-24 | $11.75 | $12.22 | 20,400 | — | — |
| 1995-10-23 | $11.69 | $12.15 | 11,400 | — | — |
| 1995-10-20 | $11.63 | $12.09 | 26,800 | — | — |
| 1995-10-19 | $11.81 | $12.28 | 10,200 | — | — |
| 1995-10-18 | $11.75 | $12.22 | 2,000 | — | — |
| 1995-10-17 | $11.81 | $12.28 | 56,000 | — | — |
| 1995-10-16 | $11.63 | $12.09 | 33,600 | — | — |
| 1995-10-13 | $11.63 | $12.09 | 79,000 | — | — |
| 1995-10-12 | $11.50 | $11.96 | 105,600 | — | — |
| 1995-10-11 | $11.44 | $11.89 | 77,600 | — | — |
| 1995-10-10 | $11.44 | $11.89 | 35,000 | — | — |
| 1995-10-09 | $11.50 | $11.96 | 5,600 | — | — |
| 1995-10-06 | $11.56 | $12.02 | 13,600 | — | — |
| 1995-10-05 | $11.69 | $12.15 | 56,800 | — | — |
| 1995-10-04 | $11.38 | $11.83 | 186,800 | — | — |
| 1995-10-03 | $11.69 | $12.15 | 54,400 | — | — |
| 1995-10-02 | $11.94 | $12.41 | 10,400 | — | — |
| 1995-09-29 | $12.13 | $12.61 | 171,800 | — | — |
| 1995-09-28 | $11.88 | $12.35 | 27,400 | — | — |
| 1995-09-27 | $11.81 | $12.28 | 24,000 | — | — |
| 1995-09-26 | $12.06 | $12.54 | 35,400 | — | — |
| 1995-09-25 | $11.94 | $12.41 | 56,400 | — | — |
| 1995-09-22 | $11.75 | $12.22 | 26,200 | — | — |
| 1995-09-21 | $11.81 | $12.28 | 43,800 | — | — |
| 1995-09-20 | $11.69 | $12.15 | 180,400 | — | — |
| 1995-09-19 | $11.50 | $11.96 | 74,200 | — | — |
| 1995-09-18 | $11.25 | $11.70 | 56,400 | — | — |
| 1995-09-15 | $11.31 | $11.76 | 29,000 | — | — |
| 1995-09-14 | $11.25 | $11.70 | 169,800 | — | — |
| 1995-09-13 | $11.06 | $11.50 | 184,400 | — | — |
| 1995-09-12 | $11.06 | $11.50 | 40,400 | — | — |
| 1995-09-11 | $11.19 | $11.63 | 39,600 | — | — |
| 1995-09-08 | $11.31 | $11.76 | 71,600 | — | — |
| 1995-09-07 | $11.44 | $11.89 | 88,400 | — | — |
| 1995-09-06 | $11.06 | $11.50 | 72,400 | — | — |
| 1995-09-05 | $10.88 | $11.31 | 154,400 | — | — |
| 1995-09-01 | $10.75 | $11.18 | 113,000 | — | — |
| 1995-08-31 | $10.88 | $11.31 | 27,000 | — | — |
| 1995-08-30 | $10.81 | $11.24 | 67,600 | — | — |
| 1995-08-29 | $11.19 | $11.57 | 12,400 | — | — |
| 1995-08-28 | $11.13 | $11.51 | 42,200 | — | — |
| 1995-08-25 | $11.19 | $11.57 | 99,800 | — | — |
| 1995-08-24 | $11.31 | $11.70 | 207,800 | — | — |
| 1995-08-23 | $11.06 | $11.45 | 30,600 | — | — |
| 1995-08-22 | $11.06 | $11.45 | 126,200 | — | — |
| 1995-08-21 | $11.19 | $11.57 | 101,400 | — | — |
| 1995-08-18 | $11.25 | $11.64 | 43,800 | — | — |
| 1995-08-17 | $11.25 | $11.64 | 131,000 | — | — |
| 1995-08-16 | $11.13 | $11.51 | 158,800 | — | — |
| 1995-08-15 | $11.06 | $11.45 | 68,600 | — | — |
| 1995-08-14 | $10.81 | $11.19 | 147,600 | — | — |
| 1995-08-11 | $11.00 | $11.38 | 48,600 | — | — |
| 1995-08-10 | $11.06 | $11.45 | 80,200 | — | — |
| 1995-08-09 | $11.06 | $11.45 | 111,600 | — | — |
| 1995-08-08 | $10.75 | $11.12 | 53,600 | — | — |
| 1995-08-07 | $10.75 | $11.12 | 66,000 | — | — |
| 1995-08-04 | $10.81 | $11.19 | 102,400 | — | — |
| 1995-08-03 | $10.81 | $11.19 | 64,400 | — | — |
| 1995-08-02 | $10.81 | $11.19 | 156,000 | — | — |
| 1995-08-01 | $10.94 | $11.32 | 79,000 | — | — |
| 1995-07-31 | $10.88 | $11.25 | 167,600 | — | — |
| 1995-07-28 | $11.06 | $11.45 | 59,800 | — | — |
| 1995-07-27 | $11.19 | $11.57 | 107,800 | — | — |
| 1995-07-26 | $11.31 | $11.70 | 49,000 | — | — |
| 1995-07-25 | $11.38 | $11.77 | 48,800 | — | — |
| 1995-07-24 | $11.50 | $11.90 | 33,400 | — | — |
| 1995-07-21 | $11.44 | $11.83 | 32,400 | — | — |
| 1995-07-20 | $11.69 | $12.09 | 91,600 | — | — |
| 1995-07-19 | $11.56 | $11.96 | 108,200 | — | — |
| 1995-07-18 | $11.69 | $12.09 | 117,600 | — | — |
| 1995-07-17 | $11.69 | $12.09 | 36,600 | — | — |
| 1995-07-14 | $11.63 | $12.03 | 70,400 | — | — |
| 1995-07-13 | $11.56 | $11.96 | 186,600 | — | — |
| 1995-07-12 | $11.63 | $12.03 | 20,400 | — | — |
| 1995-07-11 | $11.44 | $11.83 | 149,800 | — | — |
| 1995-07-10 | $11.38 | $11.77 | 247,000 | — | — |
| 1995-07-07 | $11.13 | $11.51 | 120,200 | — | — |
| 1995-07-06 | $11.06 | $11.45 | 171,400 | — | — |
| 1995-07-05 | $10.88 | $11.25 | 82,600 | — | — |
| 1995-07-03 | $11.00 | $11.38 | 10,600 | — | — |
| 1995-06-30 | $11.00 | $11.38 | 169,000 | — | — |
| 1995-06-29 | $11.00 | $11.38 | 144,800 | — | — |
| 1995-06-28 | $11.19 | $11.57 | 60,800 | — | — |
| 1995-06-27 | $11.13 | $11.51 | 106,000 | — | — |
| 1995-06-26 | $11.13 | $11.51 | 28,400 | — | — |
| 1995-06-23 | $10.94 | $11.32 | 193,600 | — | — |
| 1995-06-22 | $10.88 | $11.25 | 222,800 | — | — |
| 1995-06-21 | $10.94 | $11.32 | 28,200 | — | — |
| 1995-06-20 | $10.94 | $11.32 | 49,000 | — | — |
| 1995-06-19 | $10.94 | $11.32 | 96,800 | — | — |
| 1995-06-16 | $11.00 | $11.38 | 59,400 | — | — |
| 1995-06-15 | $11.00 | $11.38 | 90,600 | — | — |
| 1995-06-14 | $11.06 | $11.45 | 209,600 | — | — |
| 1995-06-13 | $11.50 | $11.90 | 92,800 | — | — |
| 1995-06-12 | $11.13 | $11.51 | 75,800 | — | — |
| 1995-06-09 | $11.31 | $11.70 | 179,000 | — | — |
| 1995-06-08 | $11.50 | $11.90 | 39,600 | — | — |
| 1995-06-07 | $11.63 | $12.03 | 231,400 | — | — |
| 1995-06-06 | $11.19 | $11.57 | 344,000 | — | — |
| 1995-06-05 | $11.56 | $11.96 | 88,400 | — | — |
| 1995-06-02 | $12.00 | $12.41 | 24,800 | — | — |
| 1995-06-01 | $12.25 | $12.67 | 258,800 | — | — |
| 1995-05-31 | $12.50 | $12.93 | 560,200 | — | — |
| 1995-05-30 | $13.19 | $13.64 | 259,800 | — | — |
| 1995-05-26 | $12.94 | $13.38 | 5,000 | — | — |
| 1995-05-25 | $13.00 | $13.45 | 49,000 | — | — |
| 1995-05-24 | $12.81 | $13.20 | 107,400 | — | — |
| 1995-05-23 | $12.75 | $13.13 | 70,400 | — | — |
| 1995-05-22 | $12.88 | $13.26 | 64,400 | — | — |
| 1995-05-19 | $12.88 | $13.26 | 84,600 | — | — |
| 1995-05-18 | $13.00 | $13.39 | 496,800 | — | — |
| 1995-05-17 | $12.81 | $13.20 | 26,600 | — | — |
| 1995-05-16 | $12.75 | $13.13 | 35,600 | — | — |
| 1995-05-15 | $12.81 | $13.20 | 22,200 | — | — |
| 1995-05-12 | $12.94 | $13.33 | 45,400 | — | — |
| 1995-05-11 | $12.94 | $13.33 | 206,400 | — | — |
| 1995-05-10 | $12.69 | $13.07 | 28,000 | — | — |
| 1995-05-09 | $12.75 | $13.13 | 177,000 | — | — |
| 1995-05-08 | $12.81 | $13.20 | 166,000 | — | — |
| 1995-05-05 | $12.44 | $12.81 | 149,200 | — | — |
| 1995-05-04 | $12.38 | $12.75 | 179,600 | — | — |
| 1995-05-03 | $12.50 | $12.88 | 346,400 | — | — |
| 1995-05-02 | $12.13 | $12.49 | 379,800 | — | — |
| 1995-05-01 | $11.75 | $12.10 | 30,600 | — | — |
| 1995-04-28 | $11.94 | $12.30 | 364,600 | — | — |
| 1995-04-27 | $11.94 | $12.30 | 633,400 | — | — |
| 1995-04-26 | $12.19 | $12.55 | 170,800 | — | — |
| 1995-04-25 | $12.06 | $12.43 | 33,200 | — | — |
| 1995-04-24 | $12.00 | $12.36 | 24,000 | — | — |
| 1995-04-21 | $12.00 | $12.36 | 521,200 | — | — |
| 1995-04-20 | $12.19 | $12.55 | 226,000 | — | — |
| 1995-04-19 | $12.63 | $13.01 | 44,000 | — | — |
| 1995-04-18 | $12.69 | $13.07 | 19,200 | — | — |
| 1995-04-17 | $12.88 | $13.26 | 56,600 | — | — |
| 1995-04-13 | $13.13 | $13.52 | 6,600 | — | — |
| 1995-04-12 | $13.13 | $13.52 | 81,200 | — | — |
| 1995-04-11 | $13.25 | $13.65 | 62,400 | — | — |
| 1995-04-10 | $13.31 | $13.71 | 491,600 | — | — |
| 1995-04-07 | $13.13 | $13.52 | 43,600 | — | — |
| 1995-04-06 | $13.00 | $13.39 | 24,400 | — | — |
| 1995-04-05 | $12.88 | $13.26 | 171,200 | — | — |
| 1995-04-04 | $12.94 | $13.33 | 27,800 | — | — |
| 1995-04-03 | $13.13 | $13.52 | 3,600 | — | — |
| 1995-03-31 | $13.06 | $13.46 | 49,400 | — | — |
| 1995-03-30 | $12.94 | $13.33 | 81,600 | — | — |
| 1995-03-29 | $12.75 | $13.13 | 21,400 | — | — |
| 1995-03-28 | $12.75 | $13.13 | 11,000 | — | — |
| 1995-03-27 | $12.63 | $13.01 | 49,800 | — | — |
| 1995-03-24 | $12.50 | $12.88 | 18,800 | — | — |
| 1995-03-23 | $12.31 | $12.68 | 12,400 | — | — |
| 1995-03-22 | $12.50 | $12.88 | 20,200 | — | — |
| 1995-03-21 | $12.94 | $13.33 | 58,000 | — | — |
| 1995-03-20 | $12.81 | $13.20 | 36,200 | — | — |
| 1995-03-17 | $12.75 | $13.13 | 68,000 | — | — |
| 1995-03-16 | $12.38 | $12.75 | 228,400 | — | — |
| 1995-03-15 | $12.25 | $12.62 | 94,000 | — | — |
| 1995-03-14 | $12.13 | $12.49 | 109,200 | — | — |
| 1995-03-13 | $12.25 | $12.62 | 43,600 | — | — |
| 1995-03-10 | $12.44 | $12.81 | 67,200 | — | — |
| 1995-03-09 | $12.44 | $12.81 | 31,200 | — | — |
| 1995-03-08 | $12.63 | $13.01 | 92,600 | — | — |
| 1995-03-07 | $12.63 | $13.01 | 20,200 | — | — |
| 1995-03-06 | $12.69 | $13.07 | 43,600 | — | — |
| 1995-03-03 | $12.75 | $13.13 | 20,400 | — | — |
| 1995-03-02 | $12.69 | $13.07 | 127,400 | — | — |
| 1995-03-01 | $12.75 | $13.13 | 162,000 | — | — |
| 1995-02-28 | $12.75 | $13.13 | 103,800 | — | — |
| 1995-02-27 | $12.88 | $13.26 | 25,800 | — | — |
| 1995-02-24 | $13.06 | $13.46 | 96,400 | — | — |
| 1995-02-23 | $13.19 | $13.58 | 55,800 | — | — |
| 1995-02-22 | $12.94 | $13.27 | 27,600 | — | — |
| 1995-02-21 | $12.94 | $13.27 | 18,400 | — | — |
| 1995-02-17 | $12.94 | $13.27 | 25,600 | — | — |
| 1995-02-16 | $12.75 | $13.08 | 104,000 | — | — |
| 1995-02-15 | $12.63 | $12.95 | 215,400 | — | — |
| 1995-02-14 | $12.75 | $13.08 | 181,400 | — | — |
| 1995-02-13 | $12.63 | $12.95 | 95,000 | — | — |
| 1995-02-10 | $12.94 | $13.27 | 138,200 | — | — |
| 1995-02-09 | $12.75 | $13.08 | 547,800 | — | — |
| 1995-02-08 | $12.69 | $13.01 | 478,000 | — | — |
| 1995-02-07 | $13.63 | $13.98 | 81,600 | — | — |
| 1995-02-06 | $13.81 | $14.17 | 110,800 | — | — |
| 1995-02-03 | $13.81 | $14.17 | 7,600 | — | — |
| 1995-02-02 | $13.81 | $14.17 | 36,400 | — | — |
| 1995-02-01 | $13.75 | $14.10 | 104,800 | — | — |
| 1995-01-31 | $13.75 | $14.10 | 12,400 | — | — |
| 1995-01-30 | $13.88 | $14.23 | 117,800 | — | — |
| 1995-01-27 | $13.88 | $14.23 | 39,000 | — | — |
| 1995-01-26 | $14.00 | $14.36 | 23,800 | — | — |
| 1995-01-25 | $13.88 | $14.23 | 58,800 | — | — |
| 1995-01-24 | $13.50 | $13.85 | 43,600 | — | — |
| 1995-01-23 | $13.25 | $13.59 | 27,800 | — | — |
| 1995-01-20 | $13.19 | $13.53 | 39,800 | — | — |
| 1995-01-19 | $13.19 | $13.53 | 18,000 | — | — |
| 1995-01-18 | $13.13 | $13.46 | 31,800 | — | — |
| 1995-01-17 | $13.19 | $13.53 | 37,600 | — | — |
| 1995-01-16 | $13.31 | $13.66 | 44,000 | — | — |
| 1995-01-13 | $13.31 | $13.66 | 18,600 | — | — |
| 1995-01-12 | $13.25 | $13.59 | 68,400 | — | — |
| 1995-01-11 | $13.00 | $13.33 | 13,200 | — | — |
| 1995-01-10 | $13.44 | $13.78 | 29,800 | — | — |
| 1995-01-09 | $13.56 | $13.91 | 9,800 | — | — |
| 1995-01-06 | $13.50 | $13.85 | 145,200 | — | — |
| 1995-01-05 | $13.44 | $13.78 | 22,800 | — | — |
| 1995-01-04 | $13.50 | $13.85 | 204,200 | — | — |
| 1995-01-03 | $13.81 | $14.17 | 81,400 | — | — |