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
- 1986-09-02 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 | $14.64 | $17.36 | 5,023 | — | — |
| 1995-12-28 | $14.72 | $17.46 | 1,477 | — | — |
| 1995-12-27 | $14.72 | $17.46 | 3,841 | — | — |
| 1995-12-26 | $14.72 | $17.46 | 6,353 | — | — |
| 1995-12-22 | $14.38 | $17.06 | 13,149 | — | — |
| 1995-12-21 | $14.55 | $17.26 | 2,807 | — | — |
| 1995-12-20 | $14.55 | $17.26 | 591 | — | — |
| 1995-12-19 | $14.30 | $16.96 | 5,467 | — | — |
| 1995-12-18 | $14.55 | $17.26 | 2,216 | — | — |
| 1995-12-15 | $14.21 | $16.86 | 2,216 | — | — |
| 1995-12-14 | $14.30 | $16.96 | 15,809 | — | — |
| 1995-12-13 | $14.21 | $16.86 | 16,695 | — | — |
| 1995-12-12 | $13.88 | $16.46 | 739 | — | — |
| 1995-12-11 | $13.37 | $15.85 | 443 | — | — |
| 1995-12-08 | $13.37 | $15.85 | 1,182 | — | — |
| 1995-12-07 | $13.88 | $16.46 | 443 | — | — |
| 1995-12-06 | $13.88 | $16.46 | 26,594 | — | — |
| 1995-12-05 | $13.37 | $15.75 | 5,762 | — | — |
| 1995-12-04 | $13.37 | $15.75 | 739 | — | — |
| 1995-12-01 | $13.79 | $16.25 | 1,034 | — | — |
| 1995-11-30 | $13.37 | $15.75 | 886 | — | — |
| 1995-11-29 | $13.88 | $16.35 | 14,331 | — | — |
| 1995-11-28 | $13.37 | $15.75 | 15,070 | — | — |
| 1995-11-27 | $13.45 | $15.85 | 17,138 | — | — |
| 1995-11-24 | $13.37 | $15.75 | 295 | — | — |
| 1995-11-22 | $13.71 | $16.15 | 4,876 | — | — |
| 1995-11-21 | $13.37 | $15.75 | 6,649 | — | — |
| 1995-11-20 | $13.45 | $15.85 | 2,659 | — | — |
| 1995-11-17 | $13.54 | $15.95 | 6,944 | — | — |
| 1995-11-16 | $13.37 | $15.75 | 1,773 | — | — |
| 1995-11-15 | $13.88 | $16.35 | 3,398 | — | — |
| 1995-11-14 | $13.37 | $15.75 | 148 | — | — |
| 1995-11-13 | $13.88 | $16.35 | 886 | — | — |
| 1995-11-10 | $13.88 | $16.35 | 21,866 | — | — |
| 1995-11-09 | $13.88 | $16.35 | 0 | — | — |
| 1995-11-08 | $13.88 | $16.35 | 1,773 | — | — |
| 1995-11-07 | $13.88 | $16.35 | 2,955 | — | — |
| 1995-11-06 | $13.71 | $16.15 | 23,787 | — | — |
| 1995-11-03 | $14.38 | $16.94 | 17,729 | — | — |
| 1995-11-02 | $14.47 | $17.04 | 739 | — | — |
| 1995-11-01 | $14.21 | $16.75 | 17,729 | — | — |
| 1995-10-31 | $14.21 | $16.75 | 8,126 | — | — |
| 1995-10-30 | $14.38 | $16.94 | 60,723 | — | — |
| 1995-10-27 | $14.55 | $17.14 | 2,955 | — | — |
| 1995-10-26 | $14.38 | $16.94 | 18,468 | — | — |
| 1995-10-25 | $14.38 | $16.94 | 3,250 | — | — |
| 1995-10-24 | $14.64 | $17.24 | 5,023 | — | — |
| 1995-10-23 | $14.72 | $17.34 | 54,814 | — | — |
| 1995-10-20 | $14.38 | $16.94 | 25,412 | — | — |
| 1995-10-19 | $14.04 | $16.55 | 4,728 | — | — |
| 1995-10-18 | $13.88 | $16.35 | 148 | — | — |
| 1995-10-17 | $14.38 | $16.94 | 295 | — | — |
| 1995-10-16 | $14.38 | $16.94 | 2,216 | — | — |
| 1995-10-13 | $14.04 | $16.55 | 2,216 | — | — |
| 1995-10-12 | $14.13 | $16.65 | 0 | — | — |
| 1995-10-11 | $14.13 | $16.65 | 1,477 | — | — |
| 1995-10-10 | $14.09 | $16.60 | 0 | — | — |
| 1995-10-09 | $14.09 | $16.60 | 3,398 | — | — |
| 1995-10-06 | $14.21 | $16.75 | 295 | — | — |
| 1995-10-05 | $14.04 | $16.55 | 591 | — | — |
| 1995-10-04 | $13.71 | $16.15 | 1,773 | — | — |
| 1995-10-03 | $14.21 | $16.75 | 0 | — | — |
| 1995-10-02 | $14.21 | $16.75 | 0 | — | — |
| 1995-09-29 | $14.21 | $16.75 | 2,068 | — | — |
| 1995-09-28 | $14.04 | $16.55 | 1,330 | — | — |
| 1995-09-27 | $13.88 | $16.35 | 47,279 | — | — |
| 1995-09-26 | $13.88 | $16.35 | 25,264 | — | — |
| 1995-09-25 | $13.71 | $16.15 | 3,841 | — | — |
| 1995-09-22 | $13.88 | $16.35 | 443 | — | — |
| 1995-09-21 | $13.71 | $16.15 | 295 | — | — |
| 1995-09-20 | $13.88 | $16.35 | 8,126 | — | — |
| 1995-09-19 | $13.71 | $16.15 | 5,762 | — | — |
| 1995-09-18 | $13.71 | $16.15 | 6,649 | — | — |
| 1995-09-15 | $13.71 | $16.15 | 28,219 | — | — |
| 1995-09-14 | $14.21 | $16.75 | 3,694 | — | — |
| 1995-09-13 | $13.71 | $16.15 | 5,319 | — | — |
| 1995-09-12 | $13.71 | $16.15 | 1,773 | — | — |
| 1995-09-11 | $14.21 | $16.75 | 1,773 | — | — |
| 1995-09-08 | $13.75 | $16.20 | 2,955 | — | — |
| 1995-09-07 | $14.21 | $16.75 | 6,944 | — | — |
| 1995-09-06 | $14.38 | $16.94 | 6,205 | — | — |
| 1995-09-05 | $14.21 | $16.67 | 3,546 | — | — |
| 1995-09-01 | $13.71 | $16.07 | 9,012 | — | — |
| 1995-08-31 | $13.37 | $15.67 | 5,171 | — | — |
| 1995-08-30 | $12.86 | $15.08 | 7,535 | — | — |
| 1995-08-29 | $12.69 | $14.88 | 7,978 | — | — |
| 1995-08-28 | $13.11 | $15.38 | 8,274 | — | — |
| 1995-08-25 | $12.52 | $14.68 | 591 | — | — |
| 1995-08-24 | $12.52 | $14.68 | 2,512 | — | — |
| 1995-08-23 | $12.69 | $14.88 | 49,938 | — | — |
| 1995-08-22 | $12.61 | $14.78 | 58,655 | — | — |
| 1995-08-21 | $12.86 | $15.08 | 5,614 | — | — |
| 1995-08-18 | $12.78 | $14.98 | 2,216 | — | — |
| 1995-08-17 | $12.86 | $15.08 | 2,807 | — | — |
| 1995-08-16 | $12.94 | $15.18 | 6,796 | — | — |
| 1995-08-15 | $12.52 | $14.68 | 7,092 | — | — |
| 1995-08-14 | $12.61 | $14.78 | 0 | — | — |
| 1995-08-11 | $12.61 | $14.78 | 17,582 | — | — |
| 1995-08-10 | $12.78 | $14.98 | 0 | — | — |
| 1995-08-09 | $12.78 | $14.98 | 10,490 | — | — |
| 1995-08-08 | $13.37 | $15.67 | 9,308 | — | — |
| 1995-08-07 | $12.86 | $15.08 | 6,796 | — | — |
| 1995-08-04 | $12.86 | $15.08 | 1,625 | — | — |
| 1995-08-03 | $12.86 | $15.08 | 2,068 | — | — |
| 1995-08-02 | $12.86 | $15.08 | 443 | — | — |
| 1995-08-01 | $12.86 | $15.08 | 4,580 | — | — |
| 1995-07-31 | $12.86 | $15.08 | 739 | — | — |
| 1995-07-28 | $13.37 | $15.67 | 1,182 | — | — |
| 1995-07-27 | $13.03 | $15.28 | 0 | — | — |
| 1995-07-26 | $13.03 | $15.28 | 5,319 | — | — |
| 1995-07-25 | $13.28 | $15.57 | 14,627 | — | — |
| 1995-07-24 | $13.37 | $15.67 | 10,638 | — | — |
| 1995-07-21 | $13.03 | $15.28 | 11,081 | — | — |
| 1995-07-20 | $13.03 | $15.28 | 5,910 | — | — |
| 1995-07-19 | $13.37 | $15.67 | 10,785 | — | — |
| 1995-07-18 | $13.03 | $15.28 | 49,347 | — | — |
| 1995-07-17 | $12.35 | $14.48 | 1,330 | — | — |
| 1995-07-14 | $12.86 | $15.08 | 1,034 | — | — |
| 1995-07-13 | $12.86 | $15.08 | 0 | — | — |
| 1995-07-12 | $12.86 | $15.08 | 7,240 | — | — |
| 1995-07-11 | $12.52 | $14.68 | 295 | — | — |
| 1995-07-10 | $12.35 | $14.48 | 2,512 | — | — |
| 1995-07-07 | $12.86 | $15.08 | 16,991 | — | — |
| 1995-07-06 | $12.69 | $14.88 | 1,034 | — | — |
| 1995-07-05 | $12.69 | $14.88 | 1,921 | — | — |
| 1995-07-03 | $12.69 | $14.88 | 1,034 | — | — |
| 1995-06-30 | $12.18 | $14.29 | 2,216 | — | — |
| 1995-06-29 | $12.35 | $14.48 | 2,659 | — | — |
| 1995-06-28 | $12.69 | $14.88 | 0 | — | — |
| 1995-06-27 | $12.69 | $14.88 | 148 | — | — |
| 1995-06-26 | $12.69 | $14.88 | 2,659 | — | — |
| 1995-06-23 | $12.18 | $14.29 | 1,921 | — | — |
| 1995-06-22 | $12.52 | $14.68 | 20,093 | — | — |
| 1995-06-21 | $12.69 | $14.88 | 4,137 | — | — |
| 1995-06-20 | $12.86 | $15.08 | 443 | — | — |
| 1995-06-19 | $12.78 | $14.98 | 2,364 | — | — |
| 1995-06-16 | $12.86 | $15.08 | 3,989 | — | — |
| 1995-06-15 | $12.18 | $14.29 | 7,240 | — | — |
| 1995-06-14 | $12.69 | $14.88 | 14,627 | — | — |
| 1995-06-13 | $12.18 | $14.29 | 15,809 | — | — |
| 1995-06-12 | $12.18 | $14.29 | 5,023 | — | — |
| 1995-06-09 | $12.18 | $14.29 | 39,744 | — | — |
| 1995-06-08 | $12.52 | $14.68 | 16,991 | — | — |
| 1995-06-07 | $12.18 | $14.29 | 3,694 | — | — |
| 1995-06-06 | $12.27 | $14.38 | 6,944 | — | — |
| 1995-06-05 | $12.44 | $14.53 | 8,569 | — | — |
| 1995-06-02 | $12.18 | $14.23 | 3,250 | — | — |
| 1995-06-01 | $12.52 | $14.63 | 4,728 | — | — |
| 1995-05-31 | $12.52 | $14.63 | 22,310 | — | — |
| 1995-05-30 | $12.27 | $14.33 | 11,672 | — | — |
| 1995-05-26 | $12.44 | $14.53 | 10,785 | — | — |
| 1995-05-25 | $12.18 | $14.23 | 6,205 | — | — |
| 1995-05-24 | $12.18 | $14.23 | 3,398 | — | — |
| 1995-05-23 | $12.61 | $14.72 | 5,319 | — | — |
| 1995-05-22 | $12.61 | $14.72 | 1,773 | — | — |
| 1995-05-19 | $12.27 | $14.33 | 31,913 | — | — |
| 1995-05-18 | $12.35 | $14.43 | 47,131 | — | — |
| 1995-05-17 | $12.61 | $14.72 | 1,477 | — | — |
| 1995-05-16 | $12.35 | $14.43 | 28,810 | — | — |
| 1995-05-15 | $12.18 | $14.23 | 6,205 | — | — |
| 1995-05-12 | $12.18 | $14.23 | 32,504 | — | — |
| 1995-05-11 | $11.68 | $13.64 | 19,502 | — | — |
| 1995-05-10 | $11.84 | $13.84 | 13,888 | — | — |
| 1995-05-09 | $11.93 | $13.93 | 20,537 | — | — |
| 1995-05-08 | $11.51 | $13.44 | 591 | — | — |
| 1995-05-05 | $11.51 | $13.44 | 2,512 | — | — |
| 1995-05-04 | $11.59 | $13.54 | 23,492 | — | — |
| 1995-05-03 | $11.60 | $13.55 | 8,998 | — | — |
| 1995-05-02 | $11.76 | $13.74 | 9,618 | — | — |
| 1995-05-01 | $11.60 | $13.55 | 29,786 | — | — |
| 1995-04-28 | $10.80 | $12.61 | 5,430 | — | — |
| 1995-04-27 | $10.80 | $12.61 | 155 | — | — |
| 1995-04-26 | $10.39 | $12.14 | 15,203 | — | — |
| 1995-04-25 | $10.39 | $12.14 | 19,392 | — | — |
| 1995-04-24 | $10.80 | $12.61 | 7,136 | — | — |
| 1995-04-21 | $10.80 | $12.61 | 29,475 | — | — |
| 1995-04-20 | $10.64 | $12.42 | 7,136 | — | — |
| 1995-04-19 | $10.96 | $12.80 | 12,255 | — | — |
| 1995-04-18 | $11.12 | $12.99 | 8,222 | — | — |
| 1995-04-17 | $11.12 | $12.99 | 1,706 | — | — |
| 1995-04-13 | $11.36 | $13.27 | 13,962 | — | — |
| 1995-04-12 | $11.60 | $13.55 | 3,103 | — | — |
| 1995-04-11 | $11.12 | $12.99 | 6,981 | — | — |
| 1995-04-10 | $11.28 | $13.18 | 14,117 | — | — |
| 1995-04-07 | $10.96 | $12.80 | 7,446 | — | — |
| 1995-04-06 | $11.04 | $12.89 | 37,232 | — | — |
| 1995-04-05 | $10.96 | $12.80 | 2,327 | — | — |
| 1995-04-04 | $10.64 | $12.42 | 6,205 | — | — |
| 1995-04-03 | $10.96 | $12.80 | 310 | — | — |
| 1995-03-31 | $10.96 | $12.80 | 33,509 | — | — |
| 1995-03-30 | $10.96 | $12.80 | 30,561 | — | — |
| 1995-03-29 | $10.64 | $12.42 | 2,482 | — | — |
| 1995-03-28 | $10.64 | $12.42 | 310 | — | — |
| 1995-03-27 | $10.96 | $12.80 | 2,482 | — | — |
| 1995-03-24 | $10.96 | $12.80 | 31,802 | — | — |
| 1995-03-23 | $10.72 | $12.52 | 5,430 | — | — |
| 1995-03-22 | $10.72 | $12.52 | 16,599 | — | — |
| 1995-03-21 | $10.64 | $12.42 | 32,888 | — | — |
| 1995-03-20 | $10.64 | $12.42 | 3,413 | — | — |
| 1995-03-17 | $10.72 | $12.52 | 3,878 | — | — |
| 1995-03-16 | $10.64 | $12.42 | 2,327 | — | — |
| 1995-03-15 | $10.64 | $12.42 | 1,706 | — | — |
| 1995-03-14 | $10.80 | $12.61 | 776 | — | — |
| 1995-03-13 | $10.72 | $12.52 | 13,962 | — | — |
| 1995-03-10 | $10.64 | $12.42 | 5,585 | — | — |
| 1995-03-09 | $10.64 | $12.42 | 4,189 | — | — |
| 1995-03-08 | $10.96 | $12.80 | 34,439 | — | — |
| 1995-03-07 | $10.64 | $12.42 | 17,530 | — | — |
| 1995-03-06 | $10.64 | $12.42 | 11,945 | — | — |
| 1995-03-03 | $10.64 | $12.37 | 1,551 | — | — |
| 1995-03-02 | $10.64 | $12.37 | 1,706 | — | — |
| 1995-03-01 | $10.96 | $12.75 | 3,568 | — | — |
| 1995-02-28 | $10.80 | $12.56 | 11,170 | — | — |
| 1995-02-27 | $10.64 | $12.37 | 8,067 | — | — |
| 1995-02-24 | $10.96 | $12.75 | 12,255 | — | — |
| 1995-02-23 | $10.64 | $12.37 | 72,447 | — | — |
| 1995-02-22 | $10.64 | $12.37 | 1,086 | — | — |
| 1995-02-21 | $10.64 | $12.37 | 310 | — | — |
| 1995-02-17 | $10.64 | $12.37 | 1,241 | — | — |
| 1995-02-16 | $10.56 | $12.28 | 6,050 | — | — |
| 1995-02-15 | $10.96 | $12.75 | 1,862 | — | — |
| 1995-02-14 | $10.56 | $12.28 | 12,255 | — | — |
| 1995-02-13 | $10.31 | $12.00 | 465 | — | — |
| 1995-02-10 | $10.64 | $12.37 | 0 | — | — |
| 1995-02-09 | $10.64 | $12.37 | 3,413 | — | — |
| 1995-02-08 | $10.31 | $12.00 | 8,998 | — | — |
| 1995-02-07 | $10.15 | $11.81 | 0 | — | — |
| 1995-02-06 | $10.15 | $11.81 | 4,189 | — | — |
| 1995-02-03 | $10.47 | $12.18 | 3,103 | — | — |
| 1995-02-02 | $10.31 | $12.00 | 931 | — | — |
| 1995-02-01 | $10.47 | $12.18 | 12,721 | — | — |
| 1995-01-31 | $9.83 | $11.43 | 13,807 | — | — |
| 1995-01-30 | $9.67 | $11.25 | 776 | — | — |
| 1995-01-27 | $9.99 | $11.62 | 5,740 | — | — |
| 1995-01-26 | $9.51 | $11.06 | 1,551 | — | — |
| 1995-01-25 | $9.51 | $11.06 | 2,172 | — | — |
| 1995-01-24 | $9.51 | $11.06 | 39,404 | — | — |
| 1995-01-23 | $9.83 | $11.43 | 52,125 | — | — |
| 1995-01-20 | $9.67 | $11.25 | 7,912 | — | — |
| 1995-01-19 | $9.67 | $11.25 | 34,129 | — | — |
| 1995-01-18 | $9.75 | $11.34 | 10,084 | — | — |
| 1995-01-17 | $9.75 | $11.34 | 12,255 | — | — |
| 1995-01-16 | $9.83 | $11.43 | 465 | — | — |
| 1995-01-13 | $10.15 | $11.81 | 621 | — | — |
| 1995-01-12 | $9.51 | $11.06 | 776 | — | — |
| 1995-01-11 | $9.51 | $11.06 | 0 | — | — |
| 1995-01-10 | $9.51 | $11.06 | 29,786 | — | — |
| 1995-01-09 | $9.51 | $11.06 | 6,050 | — | — |
| 1995-01-06 | $9.67 | $11.25 | 31,957 | — | — |
| 1995-01-05 | $10.15 | $11.81 | 6,981 | — | — |
| 1995-01-04 | $9.51 | $11.06 | 1,706 | — | — |
| 1995-01-03 | $9.67 | $11.25 | 14,427 | — | — |