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
- 1992-06-03 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 | $13.50 | $17.29 | 37,900 | — | — |
| 1995-12-28 | $13.63 | $17.45 | 36,100 | — | — |
| 1995-12-27 | $13.50 | $17.29 | 49,500 | — | — |
| 1995-12-26 | $13.50 | $17.29 | 31,000 | — | — |
| 1995-12-22 | $13.63 | $17.45 | 51,500 | — | — |
| 1995-12-21 | $13.50 | $17.29 | 45,400 | — | — |
| 1995-12-20 | $13.63 | $17.45 | 22,800 | — | — |
| 1995-12-19 | $13.63 | $17.45 | 77,300 | — | — |
| 1995-12-18 | $13.50 | $17.29 | 49,500 | — | — |
| 1995-12-15 | $13.63 | $17.45 | 47,500 | — | — |
| 1995-12-14 | $13.63 | $17.45 | 109,300 | — | — |
| 1995-12-13 | $13.63 | $17.45 | 46,300 | — | — |
| 1995-12-12 | $13.75 | $17.51 | 47,800 | — | — |
| 1995-12-11 | $13.88 | $17.67 | 25,900 | — | — |
| 1995-12-08 | $13.75 | $17.51 | 56,700 | — | — |
| 1995-12-07 | $13.88 | $17.67 | 43,500 | — | — |
| 1995-12-06 | $13.75 | $17.51 | 77,300 | — | — |
| 1995-12-05 | $13.75 | $17.51 | 91,300 | — | — |
| 1995-12-04 | $13.88 | $17.67 | 42,500 | — | — |
| 1995-12-01 | $14.00 | $17.83 | 20,300 | — | — |
| 1995-11-30 | $14.00 | $17.83 | 31,600 | — | — |
| 1995-11-29 | $13.88 | $17.67 | 9,300 | — | — |
| 1995-11-28 | $14.00 | $17.83 | 30,100 | — | — |
| 1995-11-27 | $13.88 | $17.67 | 33,500 | — | — |
| 1995-11-24 | $14.00 | $17.83 | 1,200 | — | — |
| 1995-11-22 | $14.00 | $17.83 | 11,800 | — | — |
| 1995-11-21 | $13.88 | $17.67 | 21,300 | — | — |
| 1995-11-20 | $14.00 | $17.83 | 9,600 | — | — |
| 1995-11-17 | $14.00 | $17.83 | 7,400 | — | — |
| 1995-11-16 | $14.25 | $18.15 | 25,700 | — | — |
| 1995-11-15 | $14.00 | $17.83 | 34,500 | — | — |
| 1995-11-14 | $13.88 | $17.67 | 20,000 | — | — |
| 1995-11-13 | $14.00 | $17.83 | 7,300 | — | — |
| 1995-11-10 | $14.00 | $17.73 | 39,300 | — | — |
| 1995-11-09 | $13.88 | $17.57 | 39,100 | — | — |
| 1995-11-08 | $14.00 | $17.73 | 20,300 | — | — |
| 1995-11-07 | $13.88 | $17.57 | 19,400 | — | — |
| 1995-11-06 | $13.88 | $17.57 | 14,900 | — | — |
| 1995-11-03 | $13.88 | $17.57 | 18,000 | — | — |
| 1995-11-02 | $13.75 | $17.41 | 22,400 | — | — |
| 1995-11-01 | $13.88 | $17.57 | 21,900 | — | — |
| 1995-10-31 | $13.63 | $17.25 | 17,200 | — | — |
| 1995-10-30 | $13.75 | $17.41 | 14,500 | — | — |
| 1995-10-27 | $13.75 | $17.41 | 4,800 | — | — |
| 1995-10-26 | $13.63 | $17.25 | 8,100 | — | — |
| 1995-10-25 | $13.63 | $17.25 | 28,900 | — | — |
| 1995-10-24 | $13.63 | $17.25 | 14,000 | — | — |
| 1995-10-23 | $13.75 | $17.41 | 28,300 | — | — |
| 1995-10-20 | $13.63 | $17.25 | 13,700 | — | — |
| 1995-10-19 | $13.75 | $17.41 | 8,100 | — | — |
| 1995-10-18 | $13.63 | $17.25 | 4,400 | — | — |
| 1995-10-17 | $13.75 | $17.41 | 12,100 | — | — |
| 1995-10-16 | $13.75 | $17.41 | 6,700 | — | — |
| 1995-10-13 | $13.75 | $17.41 | 18,900 | — | — |
| 1995-10-12 | $13.50 | $17.10 | 44,900 | — | — |
| 1995-10-11 | $13.50 | $17.10 | 28,200 | — | — |
| 1995-10-10 | $13.50 | $16.99 | 9,000 | — | — |
| 1995-10-09 | $13.38 | $16.84 | 10,500 | — | — |
| 1995-10-06 | $13.50 | $16.99 | 31,600 | — | — |
| 1995-10-05 | $13.50 | $16.99 | 18,800 | — | — |
| 1995-10-04 | $13.38 | $16.84 | 25,100 | — | — |
| 1995-10-03 | $13.63 | $17.15 | 22,200 | — | — |
| 1995-10-02 | $13.50 | $16.99 | 26,400 | — | — |
| 1995-09-29 | $13.50 | $16.99 | 43,400 | — | — |
| 1995-09-28 | $13.38 | $16.84 | 33,100 | — | — |
| 1995-09-27 | $13.13 | $16.52 | 30,900 | — | — |
| 1995-09-26 | $13.13 | $16.52 | 10,400 | — | — |
| 1995-09-25 | $13.25 | $16.68 | 3,900 | — | — |
| 1995-09-22 | $13.13 | $16.52 | 54,700 | — | — |
| 1995-09-21 | $13.25 | $16.68 | 37,900 | — | — |
| 1995-09-20 | $13.50 | $16.99 | 48,200 | — | — |
| 1995-09-19 | $13.38 | $16.84 | 22,800 | — | — |
| 1995-09-18 | $13.50 | $16.99 | 20,200 | — | — |
| 1995-09-15 | $13.50 | $16.99 | 23,200 | — | — |
| 1995-09-14 | $13.63 | $17.15 | 22,300 | — | — |
| 1995-09-13 | $13.63 | $17.15 | 13,100 | — | — |
| 1995-09-12 | $13.88 | $17.36 | 19,700 | — | — |
| 1995-09-11 | $13.88 | $17.36 | 13,700 | — | — |
| 1995-09-08 | $13.88 | $17.36 | 13,700 | — | — |
| 1995-09-07 | $13.75 | $17.21 | 13,400 | — | — |
| 1995-09-06 | $13.75 | $17.21 | 20,100 | — | — |
| 1995-09-05 | $13.75 | $17.21 | 36,600 | — | — |
| 1995-09-01 | $13.88 | $17.36 | 36,500 | — | — |
| 1995-08-31 | $13.88 | $17.36 | 11,200 | — | — |
| 1995-08-30 | $13.88 | $17.36 | 23,800 | — | — |
| 1995-08-29 | $13.75 | $17.21 | 27,600 | — | — |
| 1995-08-28 | $13.75 | $17.21 | 13,000 | — | — |
| 1995-08-25 | $13.88 | $17.36 | 17,200 | — | — |
| 1995-08-24 | $14.00 | $17.52 | 17,600 | — | — |
| 1995-08-23 | $13.75 | $17.21 | 8,800 | — | — |
| 1995-08-22 | $13.63 | $17.05 | 10,800 | — | — |
| 1995-08-21 | $13.75 | $17.21 | 16,400 | — | — |
| 1995-08-18 | $13.63 | $17.05 | 12,600 | — | — |
| 1995-08-17 | $13.63 | $17.05 | 24,200 | — | — |
| 1995-08-16 | $13.63 | $17.05 | 20,700 | — | — |
| 1995-08-15 | $13.75 | $17.21 | 49,200 | — | — |
| 1995-08-14 | $13.88 | $17.36 | 10,000 | — | — |
| 1995-08-11 | $13.88 | $17.36 | 19,500 | — | — |
| 1995-08-10 | $14.13 | $17.57 | 8,800 | — | — |
| 1995-08-09 | $14.13 | $17.57 | 9,300 | — | — |
| 1995-08-08 | $14.13 | $17.57 | 12,000 | — | — |
| 1995-08-07 | $14.13 | $17.57 | 9,300 | — | — |
| 1995-08-04 | $14.00 | $17.41 | 13,100 | — | — |
| 1995-08-03 | $14.00 | $17.41 | 8,900 | — | — |
| 1995-08-02 | $14.25 | $17.72 | 27,200 | — | — |
| 1995-08-01 | $14.13 | $17.57 | 18,300 | — | — |
| 1995-07-31 | $14.13 | $17.57 | 26,300 | — | — |
| 1995-07-28 | $14.13 | $17.57 | 6,000 | — | — |
| 1995-07-27 | $14.00 | $17.41 | 21,500 | — | — |
| 1995-07-26 | $14.13 | $17.57 | 22,900 | — | — |
| 1995-07-25 | $13.88 | $17.26 | 19,400 | — | — |
| 1995-07-24 | $14.00 | $17.41 | 11,800 | — | — |
| 1995-07-21 | $13.88 | $17.26 | 7,800 | — | — |
| 1995-07-20 | $13.88 | $17.26 | 11,900 | — | — |
| 1995-07-19 | $14.00 | $17.41 | 10,400 | — | — |
| 1995-07-18 | $14.13 | $17.57 | 27,300 | — | — |
| 1995-07-17 | $14.13 | $17.57 | 14,500 | — | — |
| 1995-07-14 | $14.13 | $17.57 | 21,300 | — | — |
| 1995-07-13 | $14.00 | $17.41 | 21,000 | — | — |
| 1995-07-12 | $14.00 | $17.41 | 14,000 | — | — |
| 1995-07-11 | $14.13 | $17.46 | 25,100 | — | — |
| 1995-07-10 | $14.00 | $17.31 | 16,400 | — | — |
| 1995-07-07 | $13.88 | $17.15 | 43,400 | — | — |
| 1995-07-06 | $14.00 | $17.31 | 30,900 | — | — |
| 1995-07-05 | $13.88 | $17.15 | 20,500 | — | — |
| 1995-07-03 | $13.88 | $17.15 | 13,900 | — | — |
| 1995-06-30 | $13.88 | $17.15 | 35,400 | — | — |
| 1995-06-29 | $13.63 | $16.85 | 21,000 | — | — |
| 1995-06-28 | $13.63 | $16.85 | 10,700 | — | — |
| 1995-06-27 | $13.75 | $17.00 | 58,600 | — | — |
| 1995-06-26 | $13.63 | $16.85 | 45,600 | — | — |
| 1995-06-23 | $13.75 | $17.00 | 25,300 | — | — |
| 1995-06-22 | $13.75 | $17.00 | 14,800 | — | — |
| 1995-06-21 | $13.75 | $17.00 | 35,400 | — | — |
| 1995-06-20 | $13.75 | $17.00 | 11,600 | — | — |
| 1995-06-19 | $13.75 | $17.00 | 20,000 | — | — |
| 1995-06-16 | $13.75 | $17.00 | 47,900 | — | — |
| 1995-06-15 | $13.63 | $16.85 | 22,800 | — | — |
| 1995-06-14 | $13.63 | $16.85 | 66,200 | — | — |
| 1995-06-13 | $13.63 | $16.85 | 70,100 | — | — |
| 1995-06-12 | $13.63 | $16.74 | 23,600 | — | — |
| 1995-06-09 | $13.75 | $16.89 | 28,700 | — | — |
| 1995-06-08 | $13.88 | $17.05 | 28,200 | — | — |
| 1995-06-07 | $13.88 | $17.05 | 45,800 | — | — |
| 1995-06-06 | $14.00 | $17.20 | 72,600 | — | — |
| 1995-06-05 | $14.38 | $17.66 | 48,400 | — | — |
| 1995-06-02 | $14.25 | $17.51 | 37,100 | — | — |
| 1995-06-01 | $14.00 | $17.20 | 14,900 | — | — |
| 1995-05-31 | $14.00 | $17.20 | 28,600 | — | — |
| 1995-05-30 | $14.13 | $17.35 | 10,600 | — | — |
| 1995-05-26 | $14.00 | $17.20 | 21,700 | — | — |
| 1995-05-25 | $13.88 | $17.05 | 10,800 | — | — |
| 1995-05-24 | $13.88 | $17.05 | 23,600 | — | — |
| 1995-05-23 | $13.75 | $16.89 | 17,400 | — | — |
| 1995-05-22 | $13.75 | $16.89 | 16,600 | — | — |
| 1995-05-19 | $13.63 | $16.74 | 33,700 | — | — |
| 1995-05-18 | $13.63 | $16.74 | 5,500 | — | — |
| 1995-05-17 | $13.75 | $16.89 | 13,500 | — | — |
| 1995-05-16 | $13.75 | $16.89 | 18,700 | — | — |
| 1995-05-15 | $13.63 | $16.74 | 12,500 | — | — |
| 1995-05-12 | $13.75 | $16.89 | 20,900 | — | — |
| 1995-05-11 | $13.88 | $17.05 | 10,800 | — | — |
| 1995-05-10 | $13.75 | $16.89 | 19,300 | — | — |
| 1995-05-09 | $13.88 | $17.05 | 18,900 | — | — |
| 1995-05-08 | $14.00 | $17.10 | 44,200 | — | — |
| 1995-05-05 | $13.88 | $16.94 | 31,300 | — | — |
| 1995-05-04 | $13.75 | $16.79 | 50,800 | — | — |
| 1995-05-03 | $13.63 | $16.64 | 23,400 | — | — |
| 1995-05-02 | $13.50 | $16.49 | 38,000 | — | — |
| 1995-05-01 | $13.38 | $16.33 | 37,600 | — | — |
| 1995-04-28 | $13.38 | $16.33 | 88,600 | — | — |
| 1995-04-27 | $13.25 | $16.18 | 114,400 | — | — |
| 1995-04-26 | $13.50 | $16.49 | 52,400 | — | — |
| 1995-04-25 | $13.75 | $16.79 | 26,900 | — | — |
| 1995-04-24 | $14.00 | $17.10 | 14,600 | — | — |
| 1995-04-21 | $14.00 | $17.10 | 17,200 | — | — |
| 1995-04-20 | $14.00 | $17.10 | 19,300 | — | — |
| 1995-04-19 | $14.13 | $17.25 | 34,300 | — | — |
| 1995-04-18 | $14.13 | $17.25 | 11,100 | — | — |
| 1995-04-17 | $14.13 | $17.25 | 13,800 | — | — |
| 1995-04-13 | $14.25 | $17.40 | 15,100 | — | — |
| 1995-04-12 | $14.13 | $17.25 | 15,400 | — | — |
| 1995-04-11 | $14.13 | $17.25 | 36,200 | — | — |
| 1995-04-10 | $14.25 | $17.40 | 16,500 | — | — |
| 1995-04-07 | $14.38 | $17.45 | 12,500 | — | — |
| 1995-04-06 | $14.25 | $17.30 | 8,300 | — | — |
| 1995-04-05 | $14.13 | $17.15 | 9,500 | — | — |
| 1995-04-04 | $14.25 | $17.30 | 22,700 | — | — |
| 1995-04-03 | $14.13 | $17.15 | 17,800 | — | — |
| 1995-03-31 | $14.00 | $17.00 | 10,000 | — | — |
| 1995-03-30 | $14.13 | $17.15 | 5,900 | — | — |
| 1995-03-29 | $14.25 | $17.30 | 8,200 | — | — |
| 1995-03-28 | $14.25 | $17.30 | 3,300 | — | — |
| 1995-03-27 | $14.38 | $17.45 | 8,600 | — | — |
| 1995-03-24 | $14.38 | $17.45 | 33,400 | — | — |
| 1995-03-23 | $14.13 | $17.15 | 21,400 | — | — |
| 1995-03-22 | $14.13 | $17.15 | 13,200 | — | — |
| 1995-03-21 | $14.13 | $17.15 | 14,700 | — | — |
| 1995-03-20 | $14.13 | $17.15 | 27,400 | — | — |
| 1995-03-17 | $14.00 | $17.00 | 12,400 | — | — |
| 1995-03-16 | $13.88 | $16.84 | 4,000 | — | — |
| 1995-03-15 | $14.00 | $17.00 | 16,300 | — | — |
| 1995-03-14 | $13.88 | $16.84 | 12,900 | — | — |
| 1995-03-13 | $14.00 | $17.00 | 10,700 | — | — |
| 1995-03-10 | $14.00 | $17.00 | 31,800 | — | — |
| 1995-03-09 | $13.75 | $16.69 | 13,500 | — | — |
| 1995-03-08 | $14.00 | $16.89 | 10,700 | — | — |
| 1995-03-07 | $14.25 | $17.19 | 14,700 | — | — |
| 1995-03-06 | $14.25 | $17.19 | 9,300 | — | — |
| 1995-03-03 | $14.50 | $17.50 | 18,800 | — | — |
| 1995-03-02 | $14.38 | $17.34 | 22,400 | — | — |
| 1995-03-01 | $14.38 | $17.34 | 8,000 | — | — |
| 1995-02-28 | $14.50 | $17.50 | 9,000 | — | — |
| 1995-02-27 | $14.25 | $17.19 | 14,900 | — | — |
| 1995-02-24 | $14.25 | $17.19 | 9,700 | — | — |
| 1995-02-23 | $14.38 | $17.34 | 11,200 | — | — |
| 1995-02-22 | $14.25 | $17.19 | 6,900 | — | — |
| 1995-02-21 | $14.38 | $17.34 | 18,800 | — | — |
| 1995-02-17 | $14.25 | $17.19 | 17,500 | — | — |
| 1995-02-16 | $14.00 | $16.89 | 17,900 | — | — |
| 1995-02-15 | $14.13 | $17.04 | 18,300 | — | — |
| 1995-02-14 | $14.13 | $17.04 | 16,900 | — | — |
| 1995-02-13 | $14.00 | $16.89 | 8,600 | — | — |
| 1995-02-10 | $14.00 | $16.89 | 7,700 | — | — |
| 1995-02-09 | $14.13 | $17.04 | 6,600 | — | — |
| 1995-02-08 | $14.25 | $17.09 | 13,400 | — | — |
| 1995-02-07 | $14.38 | $17.24 | 13,100 | — | — |
| 1995-02-06 | $14.25 | $17.09 | 7,300 | — | — |
| 1995-02-03 | $14.38 | $17.24 | 8,800 | — | — |
| 1995-02-02 | $14.00 | $16.79 | 23,200 | — | — |
| 1995-02-01 | $14.00 | $16.79 | 25,600 | — | — |
| 1995-01-31 | $13.75 | $16.49 | 27,200 | — | — |
| 1995-01-30 | $13.75 | $16.49 | 28,200 | — | — |
| 1995-01-27 | $13.50 | $16.19 | 19,000 | — | — |
| 1995-01-26 | $13.25 | $15.89 | 10,600 | — | — |
| 1995-01-25 | $13.38 | $16.04 | 14,000 | — | — |
| 1995-01-24 | $13.25 | $15.89 | 13,600 | — | — |
| 1995-01-23 | $13.25 | $15.89 | 17,400 | — | — |
| 1995-01-20 | $13.25 | $15.89 | 18,900 | — | — |
| 1995-01-19 | $13.25 | $15.89 | 9,500 | — | — |
| 1995-01-18 | $13.38 | $16.04 | 13,800 | — | — |
| 1995-01-17 | $13.25 | $15.89 | 11,600 | — | — |
| 1995-01-16 | $13.13 | $15.74 | 9,900 | — | — |
| 1995-01-13 | $13.13 | $15.74 | 11,600 | — | — |
| 1995-01-12 | $13.00 | $15.59 | 24,200 | — | — |
| 1995-01-11 | $13.13 | $15.74 | 23,700 | — | — |
| 1995-01-10 | $13.25 | $15.89 | 18,200 | — | — |
| 1995-01-09 | $12.88 | $15.44 | 12,000 | — | — |
| 1995-01-06 | $13.13 | $15.64 | 32,700 | — | — |
| 1995-01-05 | $13.00 | $15.49 | 6,300 | — | — |
| 1995-01-04 | $13.00 | $15.49 | 18,800 | — | — |
| 1995-01-03 | $12.75 | $15.19 | 10,000 | — | — |