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
- 1989-03-03 to 2026-09-02
- 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 | $15.94 | $15.94 | 8,247 | — | — |
| 1995-12-28 | $15.00 | $15.00 | 4,347 | — | — |
| 1995-12-27 | $15.47 | $15.47 | 1,820 | — | — |
| 1995-12-26 | $15.94 | $15.94 | 4,533 | — | — |
| 1995-12-22 | $16.88 | $16.87 | 187 | — | — |
| 1995-12-21 | $17.81 | $17.81 | 1,340 | — | — |
| 1995-12-20 | $16.88 | $16.87 | 733 | — | — |
| 1995-12-19 | $16.88 | $16.87 | 20 | — | — |
| 1995-12-18 | $17.81 | $17.81 | 4,453 | — | — |
| 1995-12-15 | $16.88 | $16.87 | 233 | — | — |
| 1995-12-14 | $17.34 | $17.34 | 907 | — | — |
| 1995-12-13 | $20.16 | $20.16 | 4,887 | — | — |
| 1995-12-12 | $19.22 | $19.22 | 3,300 | — | — |
| 1995-12-11 | $19.22 | $19.22 | 2,787 | — | — |
| 1995-12-08 | $17.81 | $17.81 | 453 | — | — |
| 1995-12-07 | $18.75 | $18.75 | 133 | — | — |
| 1995-12-06 | $17.81 | $17.81 | 5,627 | — | — |
| 1995-12-05 | $17.34 | $17.34 | 1,093 | — | — |
| 1995-12-04 | $17.34 | $17.34 | 2,333 | — | — |
| 1995-12-01 | $16.41 | $16.41 | 3,100 | — | — |
| 1995-11-30 | $16.41 | $16.41 | 2,827 | — | — |
| 1995-11-29 | $15.00 | $15.00 | 4,653 | — | — |
| 1995-11-28 | $16.88 | $16.87 | 1,413 | — | — |
| 1995-11-27 | $15.00 | $15.00 | 1,007 | — | — |
| 1995-11-24 | $15.47 | $15.47 | 1,033 | — | — |
| 1995-11-22 | $14.53 | $14.53 | 2,093 | — | — |
| 1995-11-21 | $18.28 | $18.28 | 20 | — | — |
| 1995-11-20 | $16.41 | $16.41 | 807 | — | — |
| 1995-11-17 | $16.41 | $16.41 | 327 | — | — |
| 1995-11-16 | $18.28 | $18.28 | 113 | — | — |
| 1995-11-15 | $16.88 | $16.87 | 1,500 | — | — |
| 1995-11-14 | $16.88 | $16.87 | 253 | — | — |
| 1995-11-13 | $16.88 | $16.87 | 1,140 | — | — |
| 1995-11-10 | $17.81 | $17.81 | 767 | — | — |
| 1995-11-09 | $18.28 | $18.28 | 673 | — | — |
| 1995-11-08 | $17.81 | $17.81 | 1,560 | — | — |
| 1995-11-07 | $19.69 | $19.69 | 553 | — | — |
| 1995-11-06 | $21.56 | $21.56 | 27 | — | — |
| 1995-11-03 | $21.56 | $21.56 | 727 | — | — |
| 1995-11-02 | $19.69 | $19.69 | 1,173 | — | — |
| 1995-11-01 | $20.63 | $20.62 | 700 | — | — |
| 1995-10-31 | $19.22 | $19.22 | 520 | — | — |
| 1995-10-30 | $18.28 | $18.28 | 87 | — | — |
| 1995-10-27 | $19.22 | $19.22 | 200 | — | — |
| 1995-10-26 | $19.69 | $19.69 | 547 | — | — |
| 1995-10-25 | $18.75 | $18.75 | 413 | — | — |
| 1995-10-24 | $17.81 | $17.81 | 53 | — | — |
| 1995-10-23 | $18.75 | $18.75 | 953 | — | — |
| 1995-10-20 | $18.28 | $18.28 | 2,020 | — | — |
| 1995-10-19 | $18.75 | $18.75 | 680 | — | — |
| 1995-10-18 | $20.63 | $20.62 | 3,280 | — | — |
| 1995-10-17 | $22.03 | $22.03 | 753 | — | — |
| 1995-10-16 | $22.50 | $22.50 | 740 | — | — |
| 1995-10-13 | $21.56 | $21.56 | 1,480 | — | — |
| 1995-10-12 | $20.63 | $20.62 | 800 | — | — |
| 1995-10-11 | $20.63 | $20.62 | 393 | — | — |
| 1995-10-10 | $19.22 | $19.22 | 1,040 | — | — |
| 1995-10-09 | $21.56 | $21.56 | 1,080 | — | — |
| 1995-10-06 | $21.09 | $21.09 | 1,807 | — | — |
| 1995-10-05 | $19.69 | $19.69 | 3,047 | — | — |
| 1995-10-04 | $21.09 | $21.09 | 2,953 | — | — |
| 1995-10-03 | $22.50 | $22.50 | 1,387 | — | — |
| 1995-10-02 | $23.44 | $23.44 | 1,713 | — | — |
| 1995-09-29 | $23.44 | $23.44 | 10,407 | — | — |
| 1995-09-28 | $23.44 | $23.44 | 667 | — | — |
| 1995-09-27 | $23.44 | $23.44 | 860 | — | — |
| 1995-09-26 | $25.31 | $25.31 | 1,160 | — | — |
| 1995-09-25 | $24.38 | $24.37 | 673 | — | — |
| 1995-09-22 | $26.25 | $26.25 | 633 | — | — |
| 1995-09-21 | $26.72 | $26.72 | 2,640 | — | — |
| 1995-09-20 | $26.25 | $26.25 | 5,493 | — | — |
| 1995-09-19 | $25.31 | $25.31 | 18,220 | — | — |
| 1995-09-18 | $27.19 | $27.19 | 8,220 | — | — |
| 1995-09-15 | $22.97 | $22.97 | 2,840 | — | — |
| 1995-09-14 | $23.91 | $23.91 | 6,087 | — | — |
| 1995-09-13 | $23.91 | $23.91 | 20,560 | — | — |
| 1995-09-12 | $20.63 | $20.62 | 433 | — | — |
| 1995-09-11 | $19.69 | $19.69 | 2,947 | — | — |
| 1995-09-08 | $19.22 | $19.22 | 473 | — | — |
| 1995-09-07 | $18.28 | $18.28 | 0 | — | — |
| 1995-09-06 | $18.28 | $18.28 | 267 | — | — |
| 1995-09-05 | $19.69 | $19.69 | 2,187 | — | — |
| 1995-09-01 | $16.88 | $16.87 | 1,413 | — | — |
| 1995-08-31 | $17.81 | $17.81 | 420 | — | — |
| 1995-08-30 | $17.81 | $17.81 | 427 | — | — |
| 1995-08-29 | $18.28 | $18.28 | 1,473 | — | — |
| 1995-08-28 | $19.69 | $19.69 | 1,320 | — | — |
| 1995-08-25 | $20.63 | $20.62 | 3,553 | — | — |
| 1995-08-24 | $20.16 | $20.16 | 6,953 | — | — |
| 1995-08-23 | $17.81 | $17.81 | 1,367 | — | — |
| 1995-08-22 | $16.88 | $16.87 | 5,833 | — | — |
| 1995-08-21 | $18.75 | $18.75 | 5,960 | — | — |
| 1995-08-18 | $16.88 | $16.87 | 2,000 | — | — |
| 1995-08-17 | $17.34 | $17.34 | 8,187 | — | — |
| 1995-08-16 | $17.34 | $17.34 | 7,413 | — | — |
| 1995-08-15 | $18.75 | $18.75 | 8,193 | — | — |
| 1995-08-14 | $19.22 | $19.22 | 7,720 | — | — |
| 1995-08-11 | $15.47 | $15.47 | 280 | — | — |
| 1995-08-10 | $15.00 | $15.00 | 4,373 | — | — |
| 1995-08-09 | $15.00 | $15.00 | 400 | — | — |
| 1995-08-08 | $14.53 | $14.53 | 3,800 | — | — |
| 1995-08-07 | $14.53 | $14.53 | 3,080 | — | — |
| 1995-08-04 | $15.00 | $15.00 | 2,853 | — | — |
| 1995-08-03 | $15.00 | $15.00 | 507 | — | — |
| 1995-08-02 | $15.00 | $15.00 | 1,853 | — | — |
| 1995-08-01 | $14.53 | $14.53 | 10,080 | — | — |
| 1995-07-31 | $14.06 | $14.06 | 2,740 | — | — |
| 1995-07-28 | $15.00 | $15.00 | 580 | — | — |
| 1995-07-27 | $14.06 | $14.06 | 827 | — | — |
| 1995-07-26 | $14.06 | $14.06 | 2,600 | — | — |
| 1995-07-25 | $13.13 | $13.12 | 107 | — | — |
| 1995-07-24 | $13.13 | $13.12 | 100 | — | — |
| 1995-07-21 | $13.13 | $13.12 | 80 | — | — |
| 1995-07-20 | $12.66 | $12.66 | 247 | — | — |
| 1995-07-19 | $14.53 | $14.53 | 53 | — | — |
| 1995-07-18 | $13.13 | $13.12 | 500 | — | — |
| 1995-07-17 | $13.59 | $13.59 | 527 | — | — |
| 1995-07-14 | $14.06 | $14.06 | 3,267 | — | — |
| 1995-07-13 | $14.53 | $14.53 | 3,593 | — | — |
| 1995-07-12 | $14.06 | $14.06 | 2,233 | — | — |
| 1995-07-11 | $12.66 | $12.66 | 1,080 | — | — |
| 1995-07-10 | $13.13 | $13.12 | 733 | — | — |
| 1995-07-07 | $13.13 | $13.12 | 1,200 | — | — |
| 1995-07-06 | $11.72 | $11.72 | 1,440 | — | — |
| 1995-07-05 | $11.72 | $11.72 | 33 | — | — |
| 1995-07-03 | $12.19 | $12.19 | 0 | — | — |
| 1995-06-30 | $12.19 | $12.19 | 100 | — | — |
| 1995-06-29 | $13.13 | $13.12 | 133 | — | — |
| 1995-06-28 | $13.59 | $13.59 | 180 | — | — |
| 1995-06-27 | $12.19 | $12.19 | 407 | — | — |
| 1995-06-26 | $13.13 | $13.12 | 160 | — | — |
| 1995-06-23 | $13.13 | $13.12 | 433 | — | — |
| 1995-06-22 | $13.13 | $13.12 | 913 | — | — |
| 1995-06-21 | $13.13 | $13.12 | 200 | — | — |
| 1995-06-20 | $13.13 | $13.12 | 1,427 | — | — |
| 1995-06-19 | $13.59 | $13.59 | 480 | — | — |
| 1995-06-16 | $13.59 | $13.59 | 367 | — | — |
| 1995-06-15 | $13.59 | $13.59 | 1,200 | — | — |
| 1995-06-14 | $15.00 | $15.00 | 787 | — | — |
| 1995-06-13 | $15.00 | $15.00 | 1,333 | — | — |
| 1995-06-12 | $15.00 | $15.00 | 1,240 | — | — |
| 1995-06-09 | $11.72 | $11.72 | 1,287 | — | — |
| 1995-06-08 | $13.13 | $13.12 | 1,167 | — | — |
| 1995-06-07 | $11.25 | $11.25 | 0 | — | — |
| 1995-06-06 | $11.25 | $11.25 | 67 | — | — |
| 1995-06-05 | $13.13 | $13.12 | 320 | — | — |
| 1995-06-02 | $12.19 | $12.19 | 1,900 | — | — |
| 1995-06-01 | $11.72 | $11.72 | 213 | — | — |
| 1995-05-31 | $11.72 | $11.72 | 713 | — | — |
| 1995-05-30 | $10.31 | $10.31 | 33 | — | — |
| 1995-05-26 | $10.31 | $10.31 | 2,833 | — | — |
| 1995-05-25 | $11.25 | $11.25 | 1,033 | — | — |
| 1995-05-24 | $12.19 | $12.19 | 1,280 | — | — |
| 1995-05-23 | $12.19 | $12.19 | 313 | — | — |
| 1995-05-22 | $12.19 | $12.19 | 300 | — | — |
| 1995-05-19 | $12.66 | $12.66 | 2,953 | — | — |
| 1995-05-18 | $12.19 | $12.19 | 0 | — | — |
| 1995-05-17 | $12.19 | $12.19 | 1,300 | — | — |
| 1995-05-16 | $12.19 | $12.19 | 627 | — | — |
| 1995-05-15 | $13.13 | $13.12 | 2,593 | — | — |
| 1995-05-12 | $11.72 | $11.72 | 1,293 | — | — |
| 1995-05-11 | $11.72 | $11.72 | 1,087 | — | — |
| 1995-05-10 | $11.25 | $11.25 | 1,960 | — | — |
| 1995-05-09 | $11.25 | $11.25 | 3,200 | — | — |
| 1995-05-08 | $11.72 | $11.72 | 733 | — | — |
| 1995-05-05 | $12.66 | $12.66 | 173 | — | — |
| 1995-05-04 | $12.19 | $12.19 | 767 | — | — |
| 1995-05-03 | $12.66 | $12.66 | 153 | — | — |
| 1995-05-02 | $12.66 | $12.66 | 67 | — | — |
| 1995-05-01 | $13.59 | $13.59 | 167 | — | — |
| 1995-04-28 | $12.66 | $12.66 | 1,887 | — | — |
| 1995-04-27 | $13.59 | $13.59 | 880 | — | — |
| 1995-04-26 | $13.13 | $13.12 | 1,240 | — | — |
| 1995-04-25 | $14.06 | $14.06 | 620 | — | — |
| 1995-04-24 | $14.06 | $14.06 | 167 | — | — |
| 1995-04-21 | $14.06 | $14.06 | 993 | — | — |
| 1995-04-20 | $14.06 | $14.06 | 200 | — | — |
| 1995-04-19 | $14.06 | $14.06 | 1,280 | — | — |
| 1995-04-18 | $14.53 | $14.53 | 233 | — | — |
| 1995-04-17 | $14.53 | $14.53 | 47 | — | — |
| 1995-04-13 | $14.53 | $14.53 | 1,653 | — | — |
| 1995-04-12 | $14.06 | $14.06 | 467 | — | — |
| 1995-04-11 | $14.06 | $14.06 | 2,847 | — | — |
| 1995-04-10 | $12.66 | $12.66 | 2,020 | — | — |
| 1995-04-07 | $12.66 | $12.66 | 80 | — | — |
| 1995-04-06 | $12.66 | $12.66 | 513 | — | — |
| 1995-04-05 | $12.66 | $12.66 | 1,267 | — | — |
| 1995-04-04 | $12.19 | $12.19 | 347 | — | — |
| 1995-04-03 | $12.66 | $12.66 | 1,867 | — | — |
| 1995-03-31 | $12.19 | $12.19 | 100 | — | — |
| 1995-03-30 | $12.19 | $12.19 | 80 | — | — |
| 1995-03-29 | $13.13 | $13.12 | 0 | — | — |
| 1995-03-28 | $13.13 | $13.12 | 547 | — | — |
| 1995-03-27 | $13.13 | $13.12 | 1,847 | — | — |
| 1995-03-24 | $12.19 | $12.19 | 1,440 | — | — |
| 1995-03-23 | $12.19 | $12.19 | 193 | — | — |
| 1995-03-22 | $12.19 | $12.19 | 113 | — | — |
| 1995-03-21 | $12.19 | $12.19 | 1,840 | — | — |
| 1995-03-20 | $12.66 | $12.66 | 220 | — | — |
| 1995-03-17 | $13.59 | $13.59 | 87 | — | — |
| 1995-03-16 | $13.13 | $13.12 | 2,453 | — | — |
| 1995-03-15 | $13.59 | $13.59 | 993 | — | — |
| 1995-03-14 | $12.19 | $12.19 | 1,200 | — | — |
| 1995-03-13 | $12.19 | $12.19 | 527 | — | — |
| 1995-03-10 | $13.13 | $13.12 | 220 | — | — |
| 1995-03-09 | $14.06 | $14.06 | 507 | — | — |
| 1995-03-08 | $13.13 | $13.12 | 2,967 | — | — |
| 1995-03-07 | $15.00 | $15.00 | 413 | — | — |
| 1995-03-06 | $15.00 | $15.00 | 1,627 | — | — |
| 1995-03-03 | $15.00 | $15.00 | 1,033 | — | — |
| 1995-03-02 | $15.00 | $15.00 | 753 | — | — |
| 1995-03-01 | $15.47 | $15.47 | 340 | — | — |
| 1995-02-28 | $15.47 | $15.47 | 340 | — | — |
| 1995-02-27 | $15.47 | $15.47 | 560 | — | — |
| 1995-02-24 | $15.47 | $15.47 | 980 | — | — |
| 1995-02-23 | $15.94 | $15.94 | 3,093 | — | — |
| 1995-02-22 | $15.00 | $15.00 | 1,653 | — | — |
| 1995-02-21 | $15.00 | $15.00 | 3,980 | — | — |
| 1995-02-17 | $15.94 | $15.94 | 333 | — | — |
| 1995-02-16 | $15.94 | $15.94 | 1,113 | — | — |
| 1995-02-15 | $15.00 | $15.00 | 1,593 | — | — |
| 1995-02-14 | $15.94 | $15.94 | 1,447 | — | — |
| 1995-02-13 | $15.00 | $15.00 | 567 | — | — |
| 1995-02-10 | $15.47 | $15.47 | 1,273 | — | — |
| 1995-02-09 | $14.53 | $14.53 | 3,313 | — | — |
| 1995-02-08 | $15.94 | $15.94 | 3,187 | — | — |
| 1995-02-07 | $17.34 | $17.34 | 1,420 | — | — |
| 1995-02-06 | $16.41 | $16.41 | 1,500 | — | — |
| 1995-02-03 | $14.53 | $14.53 | 1,147 | — | — |
| 1995-02-02 | $15.00 | $15.00 | 533 | — | — |
| 1995-02-01 | $13.59 | $13.59 | 5,307 | — | — |
| 1995-01-31 | $13.59 | $13.59 | 3,940 | — | — |
| 1995-01-30 | $13.59 | $13.59 | 3,413 | — | — |
| 1995-01-27 | $13.59 | $13.59 | 2,627 | — | — |
| 1995-01-26 | $14.06 | $14.06 | 2,527 | — | — |
| 1995-01-25 | $13.13 | $13.12 | 1,153 | — | — |
| 1995-01-24 | $12.66 | $12.66 | 2,980 | — | — |
| 1995-01-23 | $12.66 | $12.66 | 133 | — | — |
| 1995-01-20 | $12.66 | $12.66 | 2,833 | — | — |
| 1995-01-19 | $12.19 | $12.19 | 2,840 | — | — |
| 1995-01-18 | $12.66 | $12.66 | 1,907 | — | — |
| 1995-01-17 | $12.19 | $12.19 | 1,067 | — | — |
| 1995-01-16 | $12.19 | $12.19 | 3,420 | — | — |
| 1995-01-13 | $12.66 | $12.66 | 1,207 | — | — |
| 1995-01-12 | $11.72 | $11.72 | 713 | — | — |
| 1995-01-11 | $11.72 | $11.72 | 1,900 | — | — |
| 1995-01-10 | $12.19 | $12.19 | 680 | — | — |
| 1995-01-09 | $12.19 | $12.19 | 1,427 | — | — |
| 1995-01-06 | $11.72 | $11.72 | 687 | — | — |
| 1995-01-05 | $10.78 | $10.78 | 940 | — | — |
| 1995-01-04 | $11.25 | $11.25 | 467 | — | — |
| 1995-01-03 | $11.25 | $11.25 | 1,093 | — | — |