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
- 1993-10-14 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 | $11.38 | $13.27 | 37,500 | — | — |
| 1995-12-28 | $11.38 | $13.27 | 28,200 | — | — |
| 1995-12-27 | $11.38 | $13.27 | 10,800 | — | — |
| 1995-12-26 | $11.50 | $13.41 | 6,800 | — | — |
| 1995-12-22 | $11.38 | $13.27 | 15,100 | — | — |
| 1995-12-21 | $11.38 | $13.27 | 15,100 | — | — |
| 1995-12-20 | $11.50 | $13.41 | 42,800 | — | — |
| 1995-12-19 | $11.50 | $13.41 | 43,200 | — | — |
| 1995-12-18 | $11.50 | $13.41 | 36,200 | — | — |
| 1995-12-15 | $11.63 | $13.56 | 13,000 | — | — |
| 1995-12-14 | $11.63 | $13.56 | 24,000 | — | — |
| 1995-12-13 | $11.50 | $13.41 | 35,500 | — | — |
| 1995-12-12 | $11.75 | $13.63 | 19,400 | — | — |
| 1995-12-11 | $11.75 | $13.63 | 31,700 | — | — |
| 1995-12-08 | $11.63 | $13.48 | 33,400 | — | — |
| 1995-12-07 | $11.75 | $13.63 | 37,100 | — | — |
| 1995-12-06 | $11.75 | $13.63 | 19,800 | — | — |
| 1995-12-05 | $11.75 | $13.63 | 51,100 | — | — |
| 1995-12-04 | $12.00 | $13.92 | 29,900 | — | — |
| 1995-12-01 | $11.88 | $13.77 | 35,900 | — | — |
| 1995-11-30 | $11.75 | $13.63 | 8,800 | — | — |
| 1995-11-29 | $11.63 | $13.48 | 12,400 | — | — |
| 1995-11-28 | $11.75 | $13.63 | 4,300 | — | — |
| 1995-11-27 | $11.63 | $13.48 | 46,400 | — | — |
| 1995-11-24 | $11.75 | $13.63 | 3,300 | — | — |
| 1995-11-22 | $11.75 | $13.63 | 3,400 | — | — |
| 1995-11-21 | $11.75 | $13.63 | 12,900 | — | — |
| 1995-11-20 | $11.88 | $13.77 | 7,600 | — | — |
| 1995-11-17 | $11.63 | $13.48 | 27,700 | — | — |
| 1995-11-16 | $11.75 | $13.63 | 6,400 | — | — |
| 1995-11-15 | $11.63 | $13.48 | 10,700 | — | — |
| 1995-11-14 | $11.63 | $13.48 | 17,400 | — | — |
| 1995-11-13 | $11.75 | $13.63 | 15,600 | — | — |
| 1995-11-10 | $11.88 | $13.69 | 5,800 | — | — |
| 1995-11-09 | $11.88 | $13.69 | 9,300 | — | — |
| 1995-11-08 | $12.00 | $13.84 | 15,900 | — | — |
| 1995-11-07 | $11.88 | $13.69 | 13,700 | — | — |
| 1995-11-06 | $11.75 | $13.55 | 6,800 | — | — |
| 1995-11-03 | $11.75 | $13.55 | 10,100 | — | — |
| 1995-11-02 | $11.75 | $13.55 | 28,800 | — | — |
| 1995-11-01 | $11.75 | $13.55 | 12,600 | — | — |
| 1995-10-31 | $11.50 | $13.26 | 20,500 | — | — |
| 1995-10-30 | $11.75 | $13.55 | 6,800 | — | — |
| 1995-10-27 | $11.50 | $13.26 | 11,200 | — | — |
| 1995-10-26 | $11.50 | $13.26 | 12,800 | — | — |
| 1995-10-25 | $11.50 | $13.26 | 25,500 | — | — |
| 1995-10-24 | $11.63 | $13.41 | 7,100 | — | — |
| 1995-10-23 | $11.50 | $13.26 | 18,100 | — | — |
| 1995-10-20 | $11.63 | $13.41 | 10,700 | — | — |
| 1995-10-19 | $11.50 | $13.26 | 11,400 | — | — |
| 1995-10-18 | $11.50 | $13.26 | 4,200 | — | — |
| 1995-10-17 | $11.50 | $13.26 | 11,500 | — | — |
| 1995-10-16 | $11.50 | $13.26 | 4,200 | — | — |
| 1995-10-13 | $11.50 | $13.26 | 7,000 | — | — |
| 1995-10-12 | $11.38 | $13.12 | 27,900 | — | — |
| 1995-10-11 | $11.50 | $13.26 | 17,800 | — | — |
| 1995-10-10 | $11.63 | $13.33 | 8,100 | — | — |
| 1995-10-09 | $11.63 | $13.33 | 13,400 | — | — |
| 1995-10-06 | $11.50 | $13.18 | 19,900 | — | — |
| 1995-10-05 | $11.63 | $13.33 | 8,100 | — | — |
| 1995-10-04 | $11.50 | $13.18 | 5,000 | — | — |
| 1995-10-03 | $11.50 | $13.18 | 8,900 | — | — |
| 1995-10-02 | $11.50 | $13.18 | 4,900 | — | — |
| 1995-09-29 | $11.50 | $13.18 | 9,300 | — | — |
| 1995-09-28 | $11.38 | $13.04 | 8,800 | — | — |
| 1995-09-27 | $11.50 | $13.18 | 3,900 | — | — |
| 1995-09-26 | $11.38 | $13.04 | 14,500 | — | — |
| 1995-09-25 | $11.38 | $13.04 | 16,900 | — | — |
| 1995-09-22 | $11.38 | $13.04 | 5,700 | — | — |
| 1995-09-21 | $11.38 | $13.04 | 27,700 | — | — |
| 1995-09-20 | $11.38 | $13.04 | 16,300 | — | — |
| 1995-09-19 | $11.63 | $13.33 | 5,700 | — | — |
| 1995-09-18 | $11.63 | $13.33 | 3,800 | — | — |
| 1995-09-15 | $11.63 | $13.33 | 1,500 | — | — |
| 1995-09-14 | $11.50 | $13.18 | 7,000 | — | — |
| 1995-09-13 | $11.63 | $13.33 | 9,400 | — | — |
| 1995-09-12 | $11.88 | $13.54 | 6,000 | — | — |
| 1995-09-11 | $11.88 | $13.54 | 10,700 | — | — |
| 1995-09-08 | $11.75 | $13.40 | 7,200 | — | — |
| 1995-09-07 | $11.75 | $13.40 | 6,200 | — | — |
| 1995-09-06 | $11.50 | $13.11 | 15,400 | — | — |
| 1995-09-05 | $11.50 | $13.11 | 6,900 | — | — |
| 1995-09-01 | $11.38 | $12.97 | 800 | — | — |
| 1995-08-31 | $11.50 | $13.11 | 2,800 | — | — |
| 1995-08-30 | $11.38 | $12.97 | 8,400 | — | — |
| 1995-08-29 | $11.50 | $13.11 | 6,000 | — | — |
| 1995-08-28 | $11.50 | $13.11 | 9,300 | — | — |
| 1995-08-25 | $11.75 | $13.40 | 6,600 | — | — |
| 1995-08-24 | $11.38 | $12.97 | 12,000 | — | — |
| 1995-08-23 | $11.25 | $12.83 | 7,000 | — | — |
| 1995-08-22 | $11.38 | $12.97 | 5,800 | — | — |
| 1995-08-21 | $11.38 | $12.97 | 8,100 | — | — |
| 1995-08-18 | $11.50 | $13.11 | 5,600 | — | — |
| 1995-08-17 | $11.63 | $13.26 | 9,300 | — | — |
| 1995-08-16 | $11.38 | $12.97 | 7,000 | — | — |
| 1995-08-15 | $11.25 | $12.83 | 9,400 | — | — |
| 1995-08-14 | $11.25 | $12.83 | 8,200 | — | — |
| 1995-08-11 | $11.25 | $12.83 | 12,900 | — | — |
| 1995-08-10 | $11.38 | $12.89 | 17,300 | — | — |
| 1995-08-09 | $11.25 | $12.75 | 6,500 | — | — |
| 1995-08-08 | $11.25 | $12.75 | 10,000 | — | — |
| 1995-08-07 | $11.38 | $12.89 | 6,700 | — | — |
| 1995-08-04 | $11.25 | $12.75 | 6,000 | — | — |
| 1995-08-03 | $11.38 | $12.89 | 5,800 | — | — |
| 1995-08-02 | $11.38 | $12.89 | 18,900 | — | — |
| 1995-08-01 | $11.38 | $12.89 | 2,200 | — | — |
| 1995-07-31 | $11.38 | $12.89 | 3,900 | — | — |
| 1995-07-28 | $11.38 | $12.89 | 1,900 | — | — |
| 1995-07-27 | $11.38 | $12.89 | 13,500 | — | — |
| 1995-07-26 | $11.38 | $12.89 | 19,800 | — | — |
| 1995-07-25 | $11.38 | $12.89 | 7,900 | — | — |
| 1995-07-24 | $11.38 | $12.89 | 2,900 | — | — |
| 1995-07-21 | $11.50 | $13.03 | 10,500 | — | — |
| 1995-07-20 | $11.50 | $13.03 | 6,100 | — | — |
| 1995-07-19 | $11.38 | $12.89 | 11,200 | — | — |
| 1995-07-18 | $11.50 | $13.03 | 13,700 | — | — |
| 1995-07-17 | $11.50 | $13.03 | 13,000 | — | — |
| 1995-07-14 | $11.63 | $13.17 | 6,500 | — | — |
| 1995-07-13 | $11.63 | $13.17 | 6,500 | — | — |
| 1995-07-12 | $11.63 | $13.17 | 10,200 | — | — |
| 1995-07-11 | $11.75 | $13.24 | 8,900 | — | — |
| 1995-07-10 | $11.75 | $13.24 | 15,400 | — | — |
| 1995-07-07 | $11.63 | $13.10 | 15,100 | — | — |
| 1995-07-06 | $11.50 | $12.96 | 12,800 | — | — |
| 1995-07-05 | $11.38 | $12.81 | 12,500 | — | — |
| 1995-07-03 | $11.63 | $13.10 | 7,900 | — | — |
| 1995-06-30 | $11.50 | $12.96 | 11,300 | — | — |
| 1995-06-29 | $11.75 | $13.24 | 7,800 | — | — |
| 1995-06-28 | $11.63 | $13.10 | 8,800 | — | — |
| 1995-06-27 | $11.63 | $13.10 | 8,500 | — | — |
| 1995-06-26 | $11.63 | $13.10 | 2,000 | — | — |
| 1995-06-23 | $11.75 | $13.24 | 2,900 | — | — |
| 1995-06-22 | $11.75 | $13.24 | 5,800 | — | — |
| 1995-06-21 | $11.63 | $13.10 | 8,500 | — | — |
| 1995-06-20 | $11.75 | $13.24 | 12,900 | — | — |
| 1995-06-19 | $11.63 | $13.10 | 18,100 | — | — |
| 1995-06-16 | $11.75 | $13.24 | 2,200 | — | — |
| 1995-06-15 | $11.75 | $13.24 | 19,800 | — | — |
| 1995-06-14 | $11.75 | $13.24 | 1,800 | — | — |
| 1995-06-13 | $11.88 | $13.38 | 10,700 | — | — |
| 1995-06-12 | $11.75 | $13.16 | 1,500 | — | — |
| 1995-06-09 | $11.75 | $13.16 | 17,800 | — | — |
| 1995-06-08 | $11.75 | $13.16 | 11,800 | — | — |
| 1995-06-07 | $11.75 | $13.16 | 26,600 | — | — |
| 1995-06-06 | $11.75 | $13.16 | 16,800 | — | — |
| 1995-06-05 | $11.88 | $13.30 | 12,100 | — | — |
| 1995-06-02 | $11.75 | $13.16 | 32,200 | — | — |
| 1995-06-01 | $11.63 | $13.02 | 9,600 | — | — |
| 1995-05-31 | $11.38 | $12.74 | 4,400 | — | — |
| 1995-05-30 | $11.50 | $12.88 | 15,500 | — | — |
| 1995-05-26 | $11.50 | $12.88 | 26,300 | — | — |
| 1995-05-25 | $11.25 | $12.60 | 3,900 | — | — |
| 1995-05-24 | $11.25 | $12.60 | 15,400 | — | — |
| 1995-05-23 | $11.13 | $12.46 | 21,800 | — | — |
| 1995-05-22 | $11.13 | $12.46 | 2,000 | — | — |
| 1995-05-19 | $11.25 | $12.60 | 4,900 | — | — |
| 1995-05-18 | $11.25 | $12.60 | 10,000 | — | — |
| 1995-05-17 | $11.38 | $12.74 | 25,400 | — | — |
| 1995-05-16 | $11.25 | $12.60 | 18,000 | — | — |
| 1995-05-15 | $11.13 | $12.46 | 36,300 | — | — |
| 1995-05-12 | $11.38 | $12.74 | 5,400 | — | — |
| 1995-05-11 | $11.25 | $12.60 | 2,600 | — | — |
| 1995-05-10 | $11.25 | $12.60 | 20,900 | — | — |
| 1995-05-09 | $11.25 | $12.60 | 9,200 | — | — |
| 1995-05-08 | $11.38 | $12.66 | 16,400 | — | — |
| 1995-05-05 | $11.25 | $12.52 | 6,200 | — | — |
| 1995-05-04 | $11.25 | $12.52 | 14,500 | — | — |
| 1995-05-03 | $11.50 | $12.80 | 3,500 | — | — |
| 1995-05-02 | $11.50 | $12.80 | 2,900 | — | — |
| 1995-05-01 | $11.38 | $12.66 | 13,500 | — | — |
| 1995-04-28 | $11.13 | $12.38 | 9,200 | — | — |
| 1995-04-27 | $11.50 | $12.80 | 16,400 | — | — |
| 1995-04-26 | $11.63 | $12.94 | 11,000 | — | — |
| 1995-04-25 | $11.63 | $12.94 | 27,500 | — | — |
| 1995-04-24 | $11.50 | $12.80 | 14,200 | — | — |
| 1995-04-21 | $11.50 | $12.80 | 5,000 | — | — |
| 1995-04-20 | $11.38 | $12.66 | 11,000 | — | — |
| 1995-04-19 | $11.50 | $12.80 | 19,400 | — | — |
| 1995-04-18 | $11.50 | $12.80 | 9,100 | — | — |
| 1995-04-17 | $11.63 | $12.94 | 5,500 | — | — |
| 1995-04-13 | $11.50 | $12.80 | 12,600 | — | — |
| 1995-04-12 | $11.50 | $12.80 | 6,500 | — | — |
| 1995-04-11 | $11.63 | $12.94 | 8,000 | — | — |
| 1995-04-10 | $11.50 | $12.80 | 5,700 | — | — |
| 1995-04-07 | $11.75 | $13.00 | 2,900 | — | — |
| 1995-04-06 | $11.63 | $12.86 | 4,900 | — | — |
| 1995-04-05 | $11.50 | $12.72 | 8,000 | — | — |
| 1995-04-04 | $11.75 | $13.00 | 21,900 | — | — |
| 1995-04-03 | $11.75 | $13.00 | 2,900 | — | — |
| 1995-03-31 | $11.50 | $12.72 | 30,600 | — | — |
| 1995-03-30 | $11.63 | $12.86 | 3,000 | — | — |
| 1995-03-29 | $11.50 | $12.72 | 13,500 | — | — |
| 1995-03-28 | $11.75 | $13.00 | 24,600 | — | — |
| 1995-03-27 | $11.63 | $12.86 | 7,300 | — | — |
| 1995-03-24 | $11.63 | $12.86 | 2,500 | — | — |
| 1995-03-23 | $11.63 | $12.86 | 15,800 | — | — |
| 1995-03-22 | $11.50 | $12.72 | 22,800 | — | — |
| 1995-03-21 | $11.38 | $12.58 | 9,500 | — | — |
| 1995-03-20 | $11.50 | $12.72 | 5,200 | — | — |
| 1995-03-17 | $11.38 | $12.58 | 4,000 | — | — |
| 1995-03-16 | $11.50 | $12.72 | 23,400 | — | — |
| 1995-03-15 | $11.25 | $12.45 | 4,400 | — | — |
| 1995-03-14 | $11.38 | $12.58 | 23,100 | — | — |
| 1995-03-13 | $11.38 | $12.58 | 30,000 | — | — |
| 1995-03-10 | $11.25 | $12.45 | 28,700 | — | — |
| 1995-03-09 | $11.38 | $12.58 | 5,800 | — | — |
| 1995-03-08 | $11.50 | $12.64 | 8,900 | — | — |
| 1995-03-07 | $11.50 | $12.64 | 11,200 | — | — |
| 1995-03-06 | $11.63 | $12.78 | 10,000 | — | — |
| 1995-03-03 | $11.75 | $12.92 | 24,000 | — | — |
| 1995-03-02 | $11.63 | $12.78 | 35,300 | — | — |
| 1995-03-01 | $11.63 | $12.78 | 6,800 | — | — |
| 1995-02-28 | $11.63 | $12.78 | 15,500 | — | — |
| 1995-02-27 | $11.50 | $12.64 | 4,900 | — | — |
| 1995-02-24 | $11.38 | $12.51 | 18,600 | — | — |
| 1995-02-23 | $11.38 | $12.51 | 5,600 | — | — |
| 1995-02-22 | $11.38 | $12.51 | 5,400 | — | — |
| 1995-02-21 | $11.25 | $12.37 | 38,600 | — | — |
| 1995-02-17 | $11.63 | $12.78 | 15,100 | — | — |
| 1995-02-16 | $11.63 | $12.78 | 7,100 | — | — |
| 1995-02-15 | $11.38 | $12.51 | 27,700 | — | — |
| 1995-02-14 | $11.50 | $12.64 | 26,400 | — | — |
| 1995-02-13 | $11.25 | $12.37 | 23,000 | — | — |
| 1995-02-10 | $11.38 | $12.51 | 8,300 | — | — |
| 1995-02-09 | $11.38 | $12.51 | 23,600 | — | — |
| 1995-02-08 | $11.63 | $12.71 | 13,200 | — | — |
| 1995-02-07 | $11.63 | $12.71 | 17,600 | — | — |
| 1995-02-06 | $11.50 | $12.57 | 6,200 | — | — |
| 1995-02-03 | $11.38 | $12.43 | 19,000 | — | — |
| 1995-02-02 | $11.25 | $12.30 | 43,700 | — | — |
| 1995-02-01 | $11.00 | $12.02 | 10,300 | — | — |
| 1995-01-31 | $11.00 | $12.02 | 7,300 | — | — |
| 1995-01-30 | $10.88 | $11.89 | 6,400 | — | — |
| 1995-01-27 | $10.75 | $11.75 | 25,600 | — | — |
| 1995-01-26 | $10.75 | $11.75 | 4,100 | — | — |
| 1995-01-25 | $10.75 | $11.75 | 11,100 | — | — |
| 1995-01-24 | $10.63 | $11.61 | 19,400 | — | — |
| 1995-01-23 | $10.50 | $11.48 | 4,800 | — | — |
| 1995-01-20 | $10.63 | $11.61 | 8,800 | — | — |
| 1995-01-19 | $10.75 | $11.75 | 30,000 | — | — |
| 1995-01-18 | $10.75 | $11.75 | 6,800 | — | — |
| 1995-01-17 | $10.88 | $11.89 | 12,700 | — | — |
| 1995-01-16 | $10.75 | $11.75 | 15,600 | — | — |
| 1995-01-13 | $10.50 | $11.48 | 19,100 | — | — |
| 1995-01-12 | $10.50 | $11.48 | 8,700 | — | — |
| 1995-01-11 | $10.63 | $11.61 | 11,900 | — | — |
| 1995-01-10 | $10.50 | $11.48 | 19,300 | — | — |
| 1995-01-09 | $10.38 | $11.34 | 19,200 | — | — |
| 1995-01-06 | $10.63 | $11.54 | 19,600 | — | — |
| 1995-01-05 | $10.38 | $11.26 | 8,500 | — | — |
| 1995-01-04 | $10.38 | $11.26 | 11,400 | — | — |
| 1995-01-03 | $10.25 | $11.13 | 8,600 | — | — |