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
- 1986-11-19 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 | $10.95 | $16.89 | 71,219 | — | — |
| 1995-12-28 | $10.95 | $16.89 | 19,295 | — | — |
| 1995-12-27 | $11.19 | $17.25 | 20,704 | — | — |
| 1995-12-26 | $11.19 | $17.25 | 32,412 | — | — |
| 1995-12-22 | $11.19 | $17.25 | 63,848 | — | — |
| 1995-12-21 | $11.19 | $17.25 | 30,027 | — | — |
| 1995-12-20 | $11.19 | $17.25 | 25,691 | — | — |
| 1995-12-19 | $11.19 | $17.25 | 35,338 | — | — |
| 1995-12-18 | $11.07 | $17.07 | 63,631 | — | — |
| 1995-12-15 | $11.19 | $17.25 | 11,057 | — | — |
| 1995-12-14 | $11.19 | $17.25 | 90,514 | — | — |
| 1995-12-13 | $11.19 | $17.25 | 27,750 | — | — |
| 1995-12-12 | $11.19 | $17.25 | 29,702 | — | — |
| 1995-12-11 | $11.30 | $17.43 | 18,211 | — | — |
| 1995-12-08 | $11.53 | $17.78 | 51,165 | — | — |
| 1995-12-07 | $11.30 | $17.43 | 42,059 | — | — |
| 1995-12-06 | $11.30 | $17.43 | 43,577 | — | — |
| 1995-12-05 | $11.53 | $17.78 | 168,345 | — | — |
| 1995-12-04 | $12.34 | $17.19 | 81,083 | — | — |
| 1995-12-01 | $12.22 | $17.03 | 31,328 | — | — |
| 1995-11-30 | $12.22 | $17.03 | 65,257 | — | — |
| 1995-11-29 | $12.11 | $16.87 | 13,442 | — | — |
| 1995-11-28 | $11.99 | $16.71 | 10,732 | — | — |
| 1995-11-27 | $11.99 | $16.71 | 52,032 | — | — |
| 1995-11-24 | $11.88 | $16.55 | 19,404 | — | — |
| 1995-11-22 | $11.99 | $16.71 | 28,834 | — | — |
| 1995-11-21 | $12.11 | $16.87 | 34,688 | — | — |
| 1995-11-20 | $12.11 | $16.87 | 27,859 | — | — |
| 1995-11-17 | $11.99 | $16.71 | 21,355 | — | — |
| 1995-11-16 | $11.99 | $16.71 | 42,059 | — | — |
| 1995-11-15 | $11.99 | $16.71 | 24,715 | — | — |
| 1995-11-14 | $11.88 | $16.55 | 42,818 | — | — |
| 1995-11-13 | $11.88 | $16.55 | 56,368 | — | — |
| 1995-11-10 | $11.88 | $16.55 | 24,390 | — | — |
| 1995-11-09 | $11.76 | $16.39 | 20,596 | — | — |
| 1995-11-08 | $11.88 | $16.55 | 7,588 | — | — |
| 1995-11-07 | $11.88 | $16.55 | 13,658 | — | — |
| 1995-11-06 | $11.76 | $16.39 | 11,382 | — | — |
| 1995-11-03 | $11.76 | $16.39 | 26,883 | — | — |
| 1995-11-02 | $11.88 | $16.55 | 29,918 | — | — |
| 1995-11-01 | $11.88 | $16.55 | 12,032 | — | — |
| 1995-10-31 | $11.88 | $16.55 | 11,490 | — | — |
| 1995-10-30 | $11.76 | $16.39 | 24,932 | — | — |
| 1995-10-27 | $11.76 | $16.39 | 14,417 | — | — |
| 1995-10-26 | $11.88 | $16.55 | 35,013 | — | — |
| 1995-10-25 | $11.76 | $16.39 | 49,105 | — | — |
| 1995-10-24 | $11.76 | $16.39 | 28,292 | — | — |
| 1995-10-23 | $11.76 | $16.39 | 25,799 | — | — |
| 1995-10-20 | $11.88 | $16.55 | 33,712 | — | — |
| 1995-10-19 | $11.76 | $16.39 | 10,948 | — | — |
| 1995-10-18 | $11.76 | $16.39 | 28,943 | — | — |
| 1995-10-17 | $11.76 | $16.39 | 12,791 | — | — |
| 1995-10-16 | $11.76 | $16.39 | 23,089 | — | — |
| 1995-10-13 | $11.88 | $16.55 | 26,775 | — | — |
| 1995-10-12 | $11.99 | $16.71 | 56,585 | — | — |
| 1995-10-11 | $11.88 | $16.55 | 49,214 | — | — |
| 1995-10-10 | $11.76 | $16.39 | 45,528 | — | — |
| 1995-10-09 | $11.99 | $16.71 | 38,699 | — | — |
| 1995-10-06 | $12.22 | $17.03 | 15,284 | — | — |
| 1995-10-05 | $12.11 | $16.87 | 18,862 | — | — |
| 1995-10-04 | $12.22 | $17.03 | 14,309 | — | — |
| 1995-10-03 | $12.22 | $17.03 | 29,160 | — | — |
| 1995-10-02 | $12.34 | $17.19 | 21,463 | — | — |
| 1995-09-29 | $12.45 | $17.35 | 14,634 | — | — |
| 1995-09-28 | $12.22 | $17.03 | 19,295 | — | — |
| 1995-09-27 | $12.22 | $17.03 | 31,978 | — | — |
| 1995-09-26 | $12.34 | $17.19 | 16,694 | — | — |
| 1995-09-25 | $12.34 | $17.19 | 8,455 | — | — |
| 1995-09-22 | $12.34 | $17.19 | 52,574 | — | — |
| 1995-09-21 | $12.45 | $17.35 | 65,148 | — | — |
| 1995-09-20 | $12.45 | $17.35 | 29,160 | — | — |
| 1995-09-19 | $12.45 | $17.35 | 32,303 | — | — |
| 1995-09-18 | $12.45 | $17.35 | 65,148 | — | — |
| 1995-09-15 | $12.57 | $17.51 | 103,630 | — | — |
| 1995-09-14 | $12.57 | $17.51 | 37,723 | — | — |
| 1995-09-13 | $12.57 | $17.51 | 80,975 | — | — |
| 1995-09-12 | $12.68 | $17.67 | 24,173 | — | — |
| 1995-09-11 | $12.45 | $17.35 | 31,328 | — | — |
| 1995-09-08 | $12.45 | $17.35 | 20,271 | — | — |
| 1995-09-07 | $12.45 | $17.35 | 24,824 | — | — |
| 1995-09-06 | $12.45 | $17.35 | 42,710 | — | — |
| 1995-09-05 | $12.68 | $17.67 | 59,945 | — | — |
| 1995-09-01 | $12.22 | $17.03 | 50,840 | — | — |
| 1995-08-31 | $12.11 | $16.87 | 33,279 | — | — |
| 1995-08-30 | $12.22 | $17.03 | 13,875 | — | — |
| 1995-08-29 | $12.22 | $17.03 | 100,162 | — | — |
| 1995-08-28 | $11.88 | $16.55 | 85,419 | — | — |
| 1995-08-25 | $11.76 | $16.39 | 26,666 | — | — |
| 1995-08-24 | $11.88 | $16.55 | 24,173 | — | — |
| 1995-08-23 | $11.88 | $16.55 | 26,233 | — | — |
| 1995-08-22 | $11.88 | $16.55 | 42,710 | — | — |
| 1995-08-21 | $11.88 | $16.55 | 12,141 | — | — |
| 1995-08-18 | $11.88 | $16.55 | 34,796 | — | — |
| 1995-08-17 | $11.76 | $16.39 | 24,390 | — | — |
| 1995-08-16 | $11.76 | $16.39 | 36,206 | — | — |
| 1995-08-15 | $11.65 | $16.23 | 78,156 | — | — |
| 1995-08-14 | $11.88 | $16.55 | 50,298 | — | — |
| 1995-08-11 | $11.76 | $16.39 | 41,951 | — | — |
| 1995-08-10 | $11.65 | $16.23 | 30,352 | — | — |
| 1995-08-09 | $11.53 | $16.07 | 16,802 | — | — |
| 1995-08-08 | $11.53 | $16.07 | 42,601 | — | — |
| 1995-08-07 | $11.42 | $15.91 | 67,208 | — | — |
| 1995-08-04 | $11.53 | $16.07 | 24,607 | — | — |
| 1995-08-03 | $11.42 | $15.91 | 26,558 | — | — |
| 1995-08-02 | $11.65 | $16.23 | 43,794 | — | — |
| 1995-08-01 | $11.53 | $16.07 | 12,358 | — | — |
| 1995-07-31 | $11.65 | $16.23 | 24,607 | — | — |
| 1995-07-28 | $11.42 | $15.91 | 51,273 | — | — |
| 1995-07-27 | $11.42 | $15.91 | 23,198 | — | — |
| 1995-07-26 | $11.42 | $15.91 | 35,880 | — | — |
| 1995-07-25 | $11.53 | $16.07 | 31,653 | — | — |
| 1995-07-24 | $11.53 | $16.07 | 172,464 | — | — |
| 1995-07-21 | $11.07 | $15.42 | 105,256 | — | — |
| 1995-07-20 | $11.19 | $15.58 | 88,888 | — | — |
| 1995-07-19 | $11.19 | $15.58 | 147,966 | — | — |
| 1995-07-18 | $11.65 | $16.23 | 44,010 | — | — |
| 1995-07-17 | $11.53 | $16.07 | 86,828 | — | — |
| 1995-07-14 | $11.30 | $15.75 | 32,412 | — | — |
| 1995-07-13 | $11.42 | $15.91 | 42,276 | — | — |
| 1995-07-12 | $11.42 | $15.91 | 104,172 | — | — |
| 1995-07-11 | $11.42 | $15.91 | 26,016 | — | — |
| 1995-07-10 | $11.53 | $16.07 | 94,742 | — | — |
| 1995-07-07 | $11.30 | $15.75 | 76,314 | — | — |
| 1995-07-06 | $11.19 | $15.58 | 40,867 | — | — |
| 1995-07-05 | $11.07 | $15.42 | 182,329 | — | — |
| 1995-07-03 | $11.07 | $15.42 | 24,715 | — | — |
| 1995-06-30 | $11.07 | $15.42 | 56,043 | — | — |
| 1995-06-29 | $11.19 | $15.58 | 69,918 | — | — |
| 1995-06-28 | $11.19 | $15.58 | 102,004 | — | — |
| 1995-06-27 | $11.07 | $15.42 | 76,747 | — | — |
| 1995-06-26 | $11.07 | $15.42 | 145,690 | — | — |
| 1995-06-23 | $11.30 | $15.75 | 59,512 | — | — |
| 1995-06-22 | $11.30 | $15.75 | 122,817 | — | — |
| 1995-06-21 | $11.42 | $15.91 | 58,319 | — | — |
| 1995-06-20 | $11.42 | $15.91 | 30,677 | — | — |
| 1995-06-19 | $11.30 | $15.75 | 44,552 | — | — |
| 1995-06-16 | $11.19 | $15.58 | 9,539 | — | — |
| 1995-06-15 | $11.30 | $15.75 | 31,436 | — | — |
| 1995-06-14 | $11.30 | $15.75 | 16,152 | — | — |
| 1995-06-13 | $11.42 | $15.91 | 39,241 | — | — |
| 1995-06-12 | $11.19 | $15.58 | 8,022 | — | — |
| 1995-06-09 | $11.19 | $15.58 | 19,187 | — | — |
| 1995-06-08 | $11.19 | $15.58 | 24,390 | — | — |
| 1995-06-07 | $11.19 | $15.58 | 29,485 | — | — |
| 1995-06-06 | $11.30 | $15.75 | 17,452 | — | — |
| 1995-06-05 | $11.30 | $15.75 | 13,984 | — | — |
| 1995-06-02 | $11.19 | $15.58 | 28,509 | — | — |
| 1995-06-01 | $11.30 | $15.75 | 31,653 | — | — |
| 1995-05-31 | $11.19 | $15.58 | 18,645 | — | — |
| 1995-05-30 | $11.19 | $15.58 | 28,834 | — | — |
| 1995-05-26 | $11.30 | $15.75 | 52,899 | — | — |
| 1995-05-25 | $11.30 | $15.75 | 101,788 | — | — |
| 1995-05-24 | $10.95 | $15.26 | 25,257 | — | — |
| 1995-05-23 | $11.07 | $15.42 | 59,403 | — | — |
| 1995-05-22 | $10.95 | $15.26 | 42,710 | — | — |
| 1995-05-19 | $10.84 | $15.10 | 56,368 | — | — |
| 1995-05-18 | $10.84 | $15.10 | 27,100 | — | — |
| 1995-05-17 | $11.07 | $15.42 | 26,558 | — | — |
| 1995-05-16 | $11.07 | $15.42 | 33,387 | — | — |
| 1995-05-15 | $11.07 | $15.42 | 23,523 | — | — |
| 1995-05-12 | $11.07 | $15.42 | 69,593 | — | — |
| 1995-05-11 | $10.95 | $15.26 | 30,352 | — | — |
| 1995-05-10 | $10.95 | $15.26 | 29,810 | — | — |
| 1995-05-09 | $10.84 | $15.10 | 36,097 | — | — |
| 1995-05-08 | $10.95 | $15.26 | 39,458 | — | — |
| 1995-05-05 | $10.95 | $15.26 | 24,607 | — | — |
| 1995-05-04 | $10.84 | $15.10 | 51,490 | — | — |
| 1995-05-03 | $10.84 | $15.10 | 23,198 | — | — |
| 1995-05-02 | $10.95 | $15.26 | 16,910 | — | — |
| 1995-05-01 | $10.84 | $15.10 | 51,056 | — | — |
| 1995-04-28 | $10.95 | $15.26 | 12,032 | — | — |
| 1995-04-27 | $10.95 | $15.26 | 18,211 | — | — |
| 1995-04-26 | $10.84 | $15.10 | 47,913 | — | — |
| 1995-04-25 | $10.72 | $14.94 | 31,328 | — | — |
| 1995-04-24 | $10.72 | $14.94 | 32,737 | — | — |
| 1995-04-21 | $10.61 | $14.78 | 32,954 | — | — |
| 1995-04-20 | $10.61 | $14.78 | 39,458 | — | — |
| 1995-04-19 | $10.61 | $14.78 | 9,648 | — | — |
| 1995-04-18 | $10.49 | $14.62 | 48,130 | — | — |
| 1995-04-17 | $10.72 | $14.94 | 50,514 | — | — |
| 1995-04-13 | $10.72 | $14.94 | 37,832 | — | — |
| 1995-04-12 | $10.61 | $14.78 | 29,268 | — | — |
| 1995-04-11 | $10.61 | $14.78 | 19,404 | — | — |
| 1995-04-10 | $10.49 | $14.62 | 26,666 | — | — |
| 1995-04-07 | $10.49 | $14.62 | 7,480 | — | — |
| 1995-04-06 | $10.61 | $14.78 | 25,257 | — | — |
| 1995-04-05 | $10.49 | $14.62 | 25,149 | — | — |
| 1995-04-04 | $10.49 | $14.62 | 21,897 | — | — |
| 1995-04-03 | $10.38 | $14.46 | 17,127 | — | — |
| 1995-03-31 | $10.49 | $14.62 | 18,645 | — | — |
| 1995-03-30 | $10.61 | $14.78 | 13,984 | — | — |
| 1995-03-29 | $10.49 | $14.62 | 44,227 | — | — |
| 1995-03-28 | $10.61 | $14.78 | 17,236 | — | — |
| 1995-03-27 | $10.61 | $14.78 | 25,149 | — | — |
| 1995-03-24 | $10.49 | $14.62 | 46,504 | — | — |
| 1995-03-23 | $10.61 | $14.78 | 22,005 | — | — |
| 1995-03-22 | $10.61 | $14.78 | 9,756 | — | — |
| 1995-03-21 | $10.61 | $14.78 | 70,785 | — | — |
| 1995-03-20 | $10.61 | $14.78 | 34,471 | — | — |
| 1995-03-17 | $10.61 | $14.78 | 13,333 | — | — |
| 1995-03-16 | $10.72 | $14.94 | 12,900 | — | — |
| 1995-03-15 | $10.72 | $14.94 | 14,851 | — | — |
| 1995-03-14 | $10.61 | $14.78 | 17,019 | — | — |
| 1995-03-13 | $10.72 | $14.94 | 18,645 | — | — |
| 1995-03-10 | $10.61 | $14.78 | 41,084 | — | — |
| 1995-03-09 | $10.61 | $14.78 | 3,577 | — | — |
| 1995-03-08 | $10.49 | $14.62 | 16,152 | — | — |
| 1995-03-07 | $10.38 | $14.46 | 27,208 | — | — |
| 1995-03-06 | $10.61 | $14.78 | 26,883 | — | — |
| 1995-03-03 | $10.84 | $15.10 | 9,539 | — | — |
| 1995-03-02 | $10.84 | $15.10 | 21,572 | — | — |
| 1995-03-01 | $10.84 | $15.10 | 10,732 | — | — |
| 1995-02-28 | $10.84 | $15.10 | 29,051 | — | — |
| 1995-02-27 | $10.95 | $15.26 | 4,986 | — | — |
| 1995-02-24 | $10.84 | $15.10 | 24,282 | — | — |
| 1995-02-23 | $10.84 | $15.10 | 58,211 | — | — |
| 1995-02-22 | $10.72 | $14.94 | 24,715 | — | — |
| 1995-02-21 | $10.84 | $15.10 | 19,837 | — | — |
| 1995-02-17 | $10.84 | $15.10 | 17,669 | — | — |
| 1995-02-16 | $10.95 | $15.26 | 5,528 | — | — |
| 1995-02-15 | $10.84 | $15.10 | 9,756 | — | — |
| 1995-02-14 | $10.72 | $14.94 | 19,837 | — | — |
| 1995-02-13 | $10.95 | $15.26 | 21,788 | — | — |
| 1995-02-10 | $10.84 | $15.10 | 13,550 | — | — |
| 1995-02-09 | $10.84 | $15.10 | 30,352 | — | — |
| 1995-02-08 | $10.84 | $15.10 | 21,355 | — | — |
| 1995-02-07 | $10.72 | $14.94 | 30,135 | — | — |
| 1995-02-06 | $10.72 | $14.94 | 14,417 | — | — |
| 1995-02-03 | $10.61 | $14.78 | 51,707 | — | — |
| 1995-02-02 | $10.84 | $15.10 | 9,973 | — | — |
| 1995-02-01 | $10.61 | $14.78 | 11,057 | — | — |
| 1995-01-31 | $10.72 | $14.94 | 8,238 | — | — |
| 1995-01-30 | $10.72 | $14.94 | 10,515 | — | — |
| 1995-01-27 | $10.61 | $14.78 | 14,634 | — | — |
| 1995-01-26 | $10.72 | $14.94 | 11,599 | — | — |
| 1995-01-25 | $10.72 | $14.94 | 10,840 | — | — |
| 1995-01-24 | $10.61 | $14.78 | 16,802 | — | — |
| 1995-01-23 | $10.61 | $14.78 | 8,022 | — | — |
| 1995-01-20 | $10.84 | $15.10 | 15,068 | — | — |
| 1995-01-19 | $10.72 | $14.94 | 17,452 | — | — |
| 1995-01-18 | $10.84 | $15.10 | 21,030 | — | — |
| 1995-01-17 | $10.72 | $14.94 | 26,124 | — | — |
| 1995-01-16 | $10.72 | $14.94 | 42,384 | — | — |
| 1995-01-13 | $10.72 | $14.94 | 19,837 | — | — |
| 1995-01-12 | $10.84 | $15.10 | 29,268 | — | — |
| 1995-01-11 | $10.84 | $15.10 | 52,682 | — | — |
| 1995-01-10 | $10.84 | $15.10 | 52,791 | — | — |
| 1995-01-09 | $10.95 | $15.26 | 23,740 | — | — |
| 1995-01-06 | $10.84 | $15.10 | 37,832 | — | — |
| 1995-01-05 | $10.61 | $14.78 | 60,921 | — | — |
| 1995-01-04 | $10.38 | $14.46 | 31,002 | — | — |
| 1995-01-03 | $10.49 | $14.62 | 31,653 | — | — |