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
- 1992-04-21 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 | $15.25 | $17.08 | 198,600 | — | — |
| 1995-12-28 | $14.44 | $16.17 | 168,800 | — | — |
| 1995-12-27 | $14.50 | $16.13 | 8,200 | — | — |
| 1995-12-26 | $14.44 | $16.06 | 129,600 | — | — |
| 1995-12-22 | $13.50 | $15.01 | 13,800 | — | — |
| 1995-12-21 | $13.50 | $15.01 | 28,800 | — | — |
| 1995-12-20 | $13.50 | $15.01 | 41,400 | — | — |
| 1995-12-19 | $13.50 | $15.01 | 11,000 | — | — |
| 1995-12-18 | $13.13 | $14.60 | 29,200 | — | — |
| 1995-12-15 | $13.50 | $15.01 | 16,800 | — | — |
| 1995-12-14 | $13.25 | $14.74 | 13,400 | — | — |
| 1995-12-13 | $12.88 | $14.32 | 0 | — | — |
| 1995-12-12 | $12.88 | $14.32 | 0 | — | — |
| 1995-12-11 | $12.88 | $14.32 | 3,200 | — | — |
| 1995-12-08 | $12.75 | $14.18 | 4,400 | — | — |
| 1995-12-07 | $13.25 | $14.74 | 22,800 | — | — |
| 1995-12-06 | $12.94 | $14.39 | 4,000 | — | — |
| 1995-12-05 | $12.88 | $14.32 | 12,600 | — | — |
| 1995-12-04 | $12.75 | $14.18 | 16,000 | — | — |
| 1995-12-01 | $13.00 | $14.46 | 25,600 | — | — |
| 1995-11-30 | $12.75 | $14.18 | 5,600 | — | — |
| 1995-11-29 | $12.75 | $14.18 | 200 | — | — |
| 1995-11-28 | $12.88 | $14.32 | 0 | — | — |
| 1995-11-27 | $12.88 | $14.32 | 1,000 | — | — |
| 1995-11-24 | $13.00 | $14.46 | 0 | — | — |
| 1995-11-22 | $13.00 | $14.46 | 600 | — | — |
| 1995-11-21 | $12.88 | $14.32 | 1,800 | — | — |
| 1995-11-20 | $13.00 | $14.46 | 400 | — | — |
| 1995-11-17 | $12.88 | $14.32 | 1,800 | — | — |
| 1995-11-16 | $13.13 | $14.60 | 0 | — | — |
| 1995-11-15 | $13.13 | $14.60 | 18,800 | — | — |
| 1995-11-14 | $13.00 | $14.46 | 5,000 | — | — |
| 1995-11-13 | $13.13 | $14.60 | 0 | — | — |
| 1995-11-10 | $13.13 | $14.60 | 2,400 | — | — |
| 1995-11-09 | $12.94 | $14.39 | 1,400 | — | — |
| 1995-11-08 | $13.13 | $14.60 | 400 | — | — |
| 1995-11-07 | $13.13 | $14.60 | 6,600 | — | — |
| 1995-11-06 | $12.94 | $14.39 | 2,400 | — | — |
| 1995-11-03 | $13.13 | $14.60 | 10,600 | — | — |
| 1995-11-02 | $12.63 | $14.04 | 0 | — | — |
| 1995-11-01 | $12.63 | $14.04 | 9,000 | — | — |
| 1995-10-31 | $12.75 | $14.18 | 36,200 | — | — |
| 1995-10-30 | $12.81 | $14.25 | 6,200 | — | — |
| 1995-10-27 | $12.75 | $14.18 | 400 | — | — |
| 1995-10-26 | $12.75 | $14.18 | 2,200 | — | — |
| 1995-10-25 | $12.75 | $14.18 | 800 | — | — |
| 1995-10-24 | $13.00 | $14.46 | 13,000 | — | — |
| 1995-10-23 | $12.75 | $14.18 | 13,600 | — | — |
| 1995-10-20 | $12.75 | $14.18 | 3,000 | — | — |
| 1995-10-19 | $12.50 | $13.90 | 105,800 | — | — |
| 1995-10-18 | $12.75 | $14.18 | 3,200 | — | — |
| 1995-10-17 | $12.75 | $14.18 | 2,000 | — | — |
| 1995-10-16 | $12.63 | $14.04 | 4,200 | — | — |
| 1995-10-13 | $12.63 | $14.04 | 11,000 | — | — |
| 1995-10-12 | $12.63 | $14.04 | 3,600 | — | — |
| 1995-10-11 | $12.63 | $14.04 | 0 | — | — |
| 1995-10-10 | $12.63 | $14.04 | 200 | — | — |
| 1995-10-09 | $12.63 | $14.04 | 0 | — | — |
| 1995-10-06 | $12.63 | $14.04 | 2,800 | — | — |
| 1995-10-05 | $12.63 | $14.04 | 2,600 | — | — |
| 1995-10-04 | $12.38 | $13.76 | 6,200 | — | — |
| 1995-10-03 | $12.31 | $13.69 | 11,800 | — | — |
| 1995-10-02 | $12.50 | $13.90 | 1,000 | — | — |
| 1995-09-29 | $12.50 | $13.90 | 400 | — | — |
| 1995-09-28 | $12.50 | $13.90 | 200 | — | — |
| 1995-09-27 | $12.44 | $13.73 | 6,000 | — | — |
| 1995-09-26 | $12.38 | $13.66 | 3,000 | — | — |
| 1995-09-25 | $12.38 | $13.66 | 1,800 | — | — |
| 1995-09-22 | $12.50 | $13.80 | 1,200 | — | — |
| 1995-09-21 | $12.38 | $13.66 | 2,400 | — | — |
| 1995-09-20 | $12.50 | $13.80 | 0 | — | — |
| 1995-09-19 | $12.50 | $13.80 | 1,400 | — | — |
| 1995-09-18 | $12.50 | $13.80 | 1,400 | — | — |
| 1995-09-15 | $12.13 | $13.39 | 15,400 | — | — |
| 1995-09-14 | $12.50 | $13.80 | 23,600 | — | — |
| 1995-09-13 | $12.50 | $13.80 | 7,600 | — | — |
| 1995-09-12 | $12.38 | $13.66 | 4,200 | — | — |
| 1995-09-11 | $12.50 | $13.80 | 3,800 | — | — |
| 1995-09-08 | $12.50 | $13.80 | 26,000 | — | — |
| 1995-09-07 | $12.50 | $13.80 | 400 | — | — |
| 1995-09-06 | $12.50 | $13.80 | 4,400 | — | — |
| 1995-09-05 | $12.00 | $13.25 | 200 | — | — |
| 1995-09-01 | $12.00 | $13.25 | 1,600 | — | — |
| 1995-08-31 | $12.25 | $13.53 | 3,800 | — | — |
| 1995-08-30 | $12.38 | $13.66 | 2,600 | — | — |
| 1995-08-29 | $11.94 | $13.18 | 14,000 | — | — |
| 1995-08-28 | $12.19 | $13.46 | 0 | — | — |
| 1995-08-25 | $12.19 | $13.46 | 1,000 | — | — |
| 1995-08-24 | $12.38 | $13.66 | 1,800 | — | — |
| 1995-08-23 | $12.00 | $13.25 | 0 | — | — |
| 1995-08-22 | $12.00 | $13.25 | 2,400 | — | — |
| 1995-08-21 | $12.38 | $13.66 | 13,600 | — | — |
| 1995-08-18 | $12.38 | $13.66 | 0 | — | — |
| 1995-08-17 | $12.38 | $13.66 | 200 | — | — |
| 1995-08-16 | $12.13 | $13.39 | 7,600 | — | — |
| 1995-08-15 | $12.13 | $13.39 | 4,600 | — | — |
| 1995-08-14 | $12.13 | $13.39 | 8,000 | — | — |
| 1995-08-11 | $12.38 | $13.66 | 200 | — | — |
| 1995-08-10 | $12.00 | $13.25 | 200 | — | — |
| 1995-08-09 | $12.38 | $13.66 | 2,000 | — | — |
| 1995-08-08 | $12.00 | $13.25 | 12,400 | — | — |
| 1995-08-07 | $12.25 | $13.53 | 10,000 | — | — |
| 1995-08-04 | $12.38 | $13.66 | 12,200 | — | — |
| 1995-08-03 | $12.38 | $13.66 | 400 | — | — |
| 1995-08-02 | $12.19 | $13.46 | 35,400 | — | — |
| 1995-08-01 | $12.31 | $13.59 | 3,200 | — | — |
| 1995-07-31 | $12.38 | $13.66 | 17,600 | — | — |
| 1995-07-28 | $12.25 | $13.53 | 1,400 | — | — |
| 1995-07-27 | $12.25 | $13.53 | 800 | — | — |
| 1995-07-26 | $12.25 | $13.53 | 34,400 | — | — |
| 1995-07-25 | $12.38 | $13.66 | 14,200 | — | — |
| 1995-07-24 | $12.38 | $13.66 | 24,800 | — | — |
| 1995-07-21 | $12.38 | $13.66 | 0 | — | — |
| 1995-07-20 | $12.38 | $13.66 | 0 | — | — |
| 1995-07-19 | $12.38 | $13.66 | 800 | — | — |
| 1995-07-18 | $12.31 | $13.59 | 6,200 | — | — |
| 1995-07-17 | $12.38 | $13.66 | 5,200 | — | — |
| 1995-07-14 | $12.31 | $13.59 | 10,800 | — | — |
| 1995-07-13 | $12.38 | $13.66 | 3,200 | — | — |
| 1995-07-12 | $12.25 | $13.53 | 2,200 | — | — |
| 1995-07-11 | $12.25 | $13.53 | 1,800 | — | — |
| 1995-07-10 | $12.38 | $13.66 | 23,400 | — | — |
| 1995-07-07 | $12.19 | $13.46 | 17,600 | — | — |
| 1995-07-06 | $12.31 | $13.59 | 83,600 | — | — |
| 1995-07-05 | $12.38 | $13.66 | 7,600 | — | — |
| 1995-07-03 | $12.00 | $13.25 | 37,000 | — | — |
| 1995-06-30 | $11.88 | $13.11 | 34,000 | — | — |
| 1995-06-29 | $11.50 | $12.70 | 4,600 | — | — |
| 1995-06-28 | $11.88 | $13.01 | 1,200 | — | — |
| 1995-06-27 | $11.75 | $12.88 | 20,800 | — | — |
| 1995-06-26 | $11.50 | $12.60 | 5,800 | — | — |
| 1995-06-23 | $11.50 | $12.60 | 0 | — | — |
| 1995-06-22 | $11.50 | $12.60 | 23,200 | — | — |
| 1995-06-21 | $11.38 | $12.46 | 2,200 | — | — |
| 1995-06-20 | $11.13 | $12.19 | 800 | — | — |
| 1995-06-19 | $11.25 | $12.33 | 4,600 | — | — |
| 1995-06-16 | $11.25 | $12.33 | 4,200 | — | — |
| 1995-06-15 | $11.00 | $12.05 | 8,000 | — | — |
| 1995-06-14 | $11.25 | $12.33 | 15,000 | — | — |
| 1995-06-13 | $11.06 | $12.12 | 0 | — | — |
| 1995-06-12 | $11.06 | $12.12 | 0 | — | — |
| 1995-06-09 | $11.06 | $12.12 | 34,000 | — | — |
| 1995-06-08 | $11.00 | $12.05 | 20,800 | — | — |
| 1995-06-07 | $11.25 | $12.33 | 103,000 | — | — |
| 1995-06-06 | $11.13 | $12.19 | 14,600 | — | — |
| 1995-06-05 | $11.38 | $12.46 | 2,600 | — | — |
| 1995-06-02 | $11.38 | $12.46 | 17,400 | — | — |
| 1995-06-01 | $11.25 | $12.33 | 0 | — | — |
| 1995-05-31 | $11.25 | $12.33 | 2,400 | — | — |
| 1995-05-30 | $10.88 | $11.92 | 200 | — | — |
| 1995-05-26 | $11.00 | $12.05 | 2,800 | — | — |
| 1995-05-25 | $10.88 | $11.92 | 3,000 | — | — |
| 1995-05-24 | $11.00 | $12.05 | 0 | — | — |
| 1995-05-23 | $11.00 | $12.05 | 6,800 | — | — |
| 1995-05-22 | $11.00 | $12.05 | 1,000 | — | — |
| 1995-05-19 | $11.06 | $12.12 | 11,200 | — | — |
| 1995-05-18 | $10.94 | $11.98 | 25,000 | — | — |
| 1995-05-17 | $11.06 | $12.12 | 5,600 | — | — |
| 1995-05-16 | $10.88 | $11.92 | 600 | — | — |
| 1995-05-15 | $10.88 | $11.92 | 2,600 | — | — |
| 1995-05-12 | $10.94 | $11.98 | 7,200 | — | — |
| 1995-05-11 | $10.94 | $11.98 | 9,200 | — | — |
| 1995-05-10 | $10.88 | $11.92 | 800 | — | — |
| 1995-05-09 | $10.88 | $11.92 | 10,000 | — | — |
| 1995-05-08 | $11.13 | $12.19 | 1,000 | — | — |
| 1995-05-05 | $10.88 | $11.92 | 4,600 | — | — |
| 1995-05-04 | $11.13 | $12.19 | 0 | — | — |
| 1995-05-03 | $11.13 | $12.19 | 4,400 | — | — |
| 1995-05-02 | $11.13 | $12.19 | 600 | — | — |
| 1995-05-01 | $10.94 | $11.98 | 7,600 | — | — |
| 1995-04-28 | $10.88 | $11.92 | 5,800 | — | — |
| 1995-04-27 | $11.13 | $12.19 | 200 | — | — |
| 1995-04-26 | $11.00 | $12.05 | 3,400 | — | — |
| 1995-04-25 | $11.06 | $12.12 | 6,800 | — | — |
| 1995-04-24 | $10.88 | $11.92 | 17,600 | — | — |
| 1995-04-21 | $11.00 | $12.05 | 1,800 | — | — |
| 1995-04-20 | $11.00 | $12.05 | 1,400 | — | — |
| 1995-04-19 | $10.88 | $11.92 | 4,600 | — | — |
| 1995-04-18 | $10.81 | $11.85 | 14,400 | — | — |
| 1995-04-17 | $10.75 | $11.78 | 2,800 | — | — |
| 1995-04-13 | $10.75 | $11.78 | 600 | — | — |
| 1995-04-12 | $10.75 | $11.78 | 4,200 | — | — |
| 1995-04-11 | $10.75 | $11.78 | 20,000 | — | — |
| 1995-04-10 | $10.75 | $11.78 | 9,600 | — | — |
| 1995-04-07 | $10.25 | $11.23 | 2,000 | — | — |
| 1995-04-06 | $10.44 | $11.44 | 10,200 | — | — |
| 1995-04-05 | $10.63 | $11.64 | 29,800 | — | — |
| 1995-04-04 | $10.06 | $11.03 | 16,800 | — | — |
| 1995-04-03 | $10.00 | $10.96 | 37,800 | — | — |
| 1995-03-31 | $10.00 | $10.96 | 4,400 | — | — |
| 1995-03-30 | $9.75 | $10.68 | 2,000 | — | — |
| 1995-03-29 | $10.13 | $11.09 | 200 | — | — |
| 1995-03-28 | $10.00 | $10.96 | 2,000 | — | — |
| 1995-03-27 | $10.13 | $11.00 | 4,000 | — | — |
| 1995-03-24 | $9.75 | $10.59 | 30,600 | — | — |
| 1995-03-23 | $9.88 | $10.73 | 8,400 | — | — |
| 1995-03-22 | $10.13 | $11.00 | 400 | — | — |
| 1995-03-21 | $9.94 | $10.80 | 0 | — | — |
| 1995-03-20 | $9.94 | $10.80 | 800 | — | — |
| 1995-03-17 | $9.75 | $10.59 | 6,200 | — | — |
| 1995-03-16 | $10.00 | $10.87 | 400 | — | — |
| 1995-03-15 | $9.75 | $10.59 | 1,800 | — | — |
| 1995-03-14 | $9.88 | $10.73 | 2,600 | — | — |
| 1995-03-13 | $9.75 | $10.59 | 5,600 | — | — |
| 1995-03-10 | $9.75 | $10.59 | 2,800 | — | — |
| 1995-03-09 | $9.75 | $10.59 | 1,600 | — | — |
| 1995-03-08 | $9.75 | $10.59 | 200 | — | — |
| 1995-03-07 | $9.75 | $10.59 | 600 | — | — |
| 1995-03-06 | $9.88 | $10.73 | 26,000 | — | — |
| 1995-03-03 | $9.88 | $10.73 | 0 | — | — |
| 1995-03-02 | $9.88 | $10.73 | 8,400 | — | — |
| 1995-03-01 | $9.81 | $10.66 | 0 | — | — |
| 1995-02-28 | $9.81 | $10.66 | 34,000 | — | — |
| 1995-02-27 | $9.75 | $10.59 | 3,200 | — | — |
| 1995-02-24 | $9.75 | $10.59 | 31,800 | — | — |
| 1995-02-23 | $10.13 | $11.00 | 20,400 | — | — |
| 1995-02-22 | $9.75 | $10.59 | 10,800 | — | — |
| 1995-02-21 | $10.00 | $10.87 | 3,200 | — | — |
| 1995-02-17 | $10.00 | $10.87 | 11,600 | — | — |
| 1995-02-16 | $9.81 | $10.66 | 4,600 | — | — |
| 1995-02-15 | $10.00 | $10.87 | 10,800 | — | — |
| 1995-02-14 | $9.75 | $10.59 | 2,200 | — | — |
| 1995-02-13 | $9.75 | $10.59 | 49,600 | — | — |
| 1995-02-10 | $9.75 | $10.59 | 2,800 | — | — |
| 1995-02-09 | $10.00 | $10.87 | 0 | — | — |
| 1995-02-08 | $10.00 | $10.87 | 200 | — | — |
| 1995-02-07 | $9.75 | $10.59 | 4,800 | — | — |
| 1995-02-06 | $9.75 | $10.59 | 18,000 | — | — |
| 1995-02-03 | $9.75 | $10.59 | 7,000 | — | — |
| 1995-02-02 | $9.75 | $10.59 | 200 | — | — |
| 1995-02-01 | $9.75 | $10.59 | 600 | — | — |
| 1995-01-31 | $10.00 | $10.87 | 4,200 | — | — |
| 1995-01-30 | $9.81 | $10.66 | 0 | — | — |
| 1995-01-27 | $9.81 | $10.66 | 4,200 | — | — |
| 1995-01-26 | $9.75 | $10.59 | 2,800 | — | — |
| 1995-01-25 | $10.00 | $10.87 | 400 | — | — |
| 1995-01-24 | $9.88 | $10.73 | 12,200 | — | — |
| 1995-01-23 | $10.00 | $10.87 | 9,000 | — | — |
| 1995-01-20 | $9.75 | $10.59 | 200 | — | — |
| 1995-01-19 | $9.75 | $10.59 | 0 | — | — |
| 1995-01-18 | $9.75 | $10.59 | 200 | — | — |
| 1995-01-17 | $10.00 | $10.87 | 0 | — | — |
| 1995-01-16 | $10.00 | $10.87 | 400 | — | — |
| 1995-01-13 | $10.00 | $10.87 | 2,000 | — | — |
| 1995-01-12 | $9.75 | $10.59 | 6,000 | — | — |
| 1995-01-11 | $10.00 | $10.87 | 0 | — | — |
| 1995-01-10 | $10.00 | $10.87 | 400 | — | — |
| 1995-01-09 | $9.75 | $10.59 | 600 | — | — |
| 1995-01-06 | $9.75 | $10.59 | 8,600 | — | — |
| 1995-01-05 | $9.75 | $10.59 | 0 | — | — |
| 1995-01-04 | $9.75 | $10.59 | 4,600 | — | — |
| 1995-01-03 | $9.75 | $10.59 | 800 | — | — |