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
- 1994-04-06 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 | $14.04 | $14.57 | 0 | — | — |
| 1995-12-28 | $14.04 | $14.57 | 0 | — | — |
| 1995-12-27 | $14.04 | $14.57 | 0 | — | — |
| 1995-12-26 | $14.04 | $14.57 | 0 | — | — |
| 1995-12-22 | $14.04 | $14.57 | 0 | — | — |
| 1995-12-21 | $14.04 | $14.57 | 2,250 | — | — |
| 1995-12-20 | $14.58 | $15.12 | 0 | — | — |
| 1995-12-19 | $14.58 | $15.12 | 0 | — | — |
| 1995-12-18 | $14.58 | $15.12 | 3,094 | — | — |
| 1995-12-15 | $14.58 | $15.12 | 844 | — | — |
| 1995-12-14 | $14.58 | $15.12 | 3,938 | — | — |
| 1995-12-13 | $14.04 | $14.57 | 1,125 | — | — |
| 1995-12-12 | $14.04 | $14.57 | 1,406 | — | — |
| 1995-12-11 | $15.11 | $15.68 | 0 | — | — |
| 1995-12-08 | $15.11 | $15.68 | 0 | — | — |
| 1995-12-07 | $15.11 | $15.68 | 563 | — | — |
| 1995-12-06 | $14.49 | $15.03 | 0 | — | — |
| 1995-12-05 | $14.49 | $15.03 | 0 | — | — |
| 1995-12-04 | $14.49 | $15.03 | 5,063 | — | — |
| 1995-12-01 | $14.67 | $15.22 | 0 | — | — |
| 1995-11-30 | $14.67 | $15.22 | 2,813 | — | — |
| 1995-11-29 | $14.22 | $14.76 | 563 | — | — |
| 1995-11-28 | $14.40 | $14.94 | 3,656 | — | — |
| 1995-11-27 | $14.22 | $14.76 | 281 | — | — |
| 1995-11-24 | $13.96 | $14.48 | 1,125 | — | — |
| 1995-11-22 | $14.67 | $15.22 | 0 | — | — |
| 1995-11-21 | $14.67 | $15.22 | 18,000 | — | — |
| 1995-11-20 | $14.13 | $14.66 | 1,125 | — | — |
| 1995-11-17 | $14.40 | $14.94 | 281 | — | — |
| 1995-11-16 | $13.51 | $14.02 | 844 | — | — |
| 1995-11-15 | $14.04 | $14.57 | 0 | — | — |
| 1995-11-14 | $14.04 | $14.57 | 0 | — | — |
| 1995-11-13 | $14.04 | $14.57 | 0 | — | — |
| 1995-11-10 | $14.04 | $14.57 | 0 | — | — |
| 1995-11-09 | $14.04 | $14.57 | 1,406 | — | — |
| 1995-11-08 | $13.24 | $13.74 | 2,250 | — | — |
| 1995-11-07 | $13.02 | $13.41 | 0 | — | — |
| 1995-11-06 | $13.02 | $13.41 | 0 | — | — |
| 1995-11-03 | $13.02 | $13.41 | 0 | — | — |
| 1995-11-02 | $13.02 | $13.41 | 0 | — | — |
| 1995-11-01 | $13.02 | $13.41 | 0 | — | — |
| 1995-10-31 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-30 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-27 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-26 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-25 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-24 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-23 | $13.24 | $13.64 | 1,969 | — | — |
| 1995-10-20 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-19 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-18 | $13.02 | $13.41 | 0 | — | — |
| 1995-10-17 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-16 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-13 | $13.02 | $13.41 | 281 | — | — |
| 1995-10-12 | $12.98 | $13.36 | 0 | — | — |
| 1995-10-11 | $12.98 | $13.36 | 0 | — | — |
| 1995-10-10 | $12.98 | $13.36 | 0 | — | — |
| 1995-10-09 | $12.98 | $13.36 | 563 | — | — |
| 1995-10-06 | $12.89 | $13.27 | 5,625 | — | — |
| 1995-10-05 | $12.71 | $13.09 | 281 | — | — |
| 1995-10-04 | $12.98 | $13.36 | 0 | — | — |
| 1995-10-03 | $12.98 | $13.36 | 0 | — | — |
| 1995-10-02 | $12.98 | $13.36 | 0 | — | — |
| 1995-09-29 | $12.98 | $13.36 | 1,406 | — | — |
| 1995-09-28 | $12.62 | $13.00 | 844 | — | — |
| 1995-09-27 | $12.98 | $13.36 | 3,375 | — | — |
| 1995-09-26 | $12.62 | $13.00 | 281 | — | — |
| 1995-09-25 | $12.80 | $13.18 | 1,688 | — | — |
| 1995-09-22 | $12.89 | $13.27 | 281 | — | — |
| 1995-09-21 | $12.89 | $13.27 | 1,688 | — | — |
| 1995-09-20 | $12.89 | $13.27 | 563 | — | — |
| 1995-09-19 | $12.89 | $13.27 | 281 | — | — |
| 1995-09-18 | $12.89 | $13.27 | 844 | — | — |
| 1995-09-15 | $12.89 | $13.27 | 281 | — | — |
| 1995-09-14 | $12.89 | $13.27 | 563 | — | — |
| 1995-09-13 | $12.89 | $13.27 | 281 | — | — |
| 1995-09-12 | $12.89 | $13.27 | 4,781 | — | — |
| 1995-09-11 | $12.62 | $13.00 | 3,656 | — | — |
| 1995-09-08 | $12.89 | $13.27 | 281 | — | — |
| 1995-09-07 | $12.76 | $13.13 | 0 | — | — |
| 1995-09-06 | $12.76 | $13.13 | 0 | — | — |
| 1995-09-05 | $12.76 | $13.13 | 0 | — | — |
| 1995-09-01 | $12.76 | $13.13 | 0 | — | — |
| 1995-08-31 | $12.76 | $13.13 | 8,438 | — | — |
| 1995-08-30 | $12.53 | $12.90 | 0 | — | — |
| 1995-08-29 | $12.53 | $12.90 | 1,125 | — | — |
| 1995-08-28 | $12.71 | $13.09 | 281 | — | — |
| 1995-08-25 | $12.58 | $12.95 | 563 | — | — |
| 1995-08-24 | $12.44 | $12.81 | 844 | — | — |
| 1995-08-23 | $12.71 | $13.09 | 281 | — | — |
| 1995-08-22 | $12.36 | $12.72 | 0 | — | — |
| 1995-08-21 | $12.36 | $12.72 | 1,125 | — | — |
| 1995-08-18 | $12.44 | $12.81 | 1,406 | — | — |
| 1995-08-17 | $12.58 | $12.95 | 563 | — | — |
| 1995-08-16 | $12.36 | $12.72 | 5,063 | — | — |
| 1995-08-15 | $12.49 | $12.86 | 3,656 | — | — |
| 1995-08-14 | $12.62 | $13.00 | 5,344 | — | — |
| 1995-08-11 | $12.49 | $12.86 | 0 | — | — |
| 1995-08-10 | $12.49 | $12.86 | 563 | — | — |
| 1995-08-09 | $12.49 | $12.86 | 281 | — | — |
| 1995-08-08 | $12.27 | $12.53 | 563 | — | — |
| 1995-08-07 | $12.49 | $12.75 | 281 | — | — |
| 1995-08-04 | $12.49 | $12.75 | 844 | — | — |
| 1995-08-03 | $12.49 | $12.75 | 281 | — | — |
| 1995-08-02 | $12.62 | $12.89 | 1,125 | — | — |
| 1995-08-01 | $12.53 | $12.80 | 4,781 | — | — |
| 1995-07-31 | $12.36 | $12.62 | 9,281 | — | — |
| 1995-07-28 | $12.27 | $12.53 | 563 | — | — |
| 1995-07-27 | $12.27 | $12.53 | 0 | — | — |
| 1995-07-26 | $12.27 | $12.53 | 28,406 | — | — |
| 1995-07-25 | $12.53 | $12.80 | 0 | — | — |
| 1995-07-24 | $12.53 | $12.80 | 0 | — | — |
| 1995-07-21 | $12.53 | $12.80 | 563 | — | — |
| 1995-07-20 | $12.53 | $12.80 | 0 | — | — |
| 1995-07-19 | $12.53 | $12.80 | 844 | — | — |
| 1995-07-18 | $12.53 | $12.80 | 2,813 | — | — |
| 1995-07-17 | $12.27 | $12.53 | 0 | — | — |
| 1995-07-14 | $12.27 | $12.53 | 1,406 | — | — |
| 1995-07-13 | $12.27 | $12.53 | 1,406 | — | — |
| 1995-07-12 | $12.27 | $12.53 | 1,688 | — | — |
| 1995-07-11 | $12.27 | $12.53 | 0 | — | — |
| 1995-07-10 | $12.27 | $12.53 | 0 | — | — |
| 1995-07-07 | $12.27 | $12.53 | 563 | — | — |
| 1995-07-06 | $12.44 | $12.71 | 0 | — | — |
| 1995-07-05 | $12.44 | $12.71 | 281 | — | — |
| 1995-07-03 | $12.44 | $12.71 | 0 | — | — |
| 1995-06-30 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-29 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-28 | $12.44 | $12.71 | 844 | — | — |
| 1995-06-27 | $12.44 | $12.71 | 0 | — | — |
| 1995-06-26 | $12.44 | $12.71 | 3,938 | — | — |
| 1995-06-23 | $12.44 | $12.71 | 844 | — | — |
| 1995-06-22 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-21 | $12.44 | $12.71 | 2,813 | — | — |
| 1995-06-20 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-19 | $12.44 | $12.71 | 3,656 | — | — |
| 1995-06-16 | $12.44 | $12.71 | 0 | — | — |
| 1995-06-15 | $12.44 | $12.71 | 0 | — | — |
| 1995-06-14 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-13 | $12.53 | $12.80 | 3,656 | — | — |
| 1995-06-12 | $12.53 | $12.80 | 2,531 | — | — |
| 1995-06-09 | $12.36 | $12.62 | 1,125 | — | — |
| 1995-06-08 | $12.27 | $12.53 | 5,625 | — | — |
| 1995-06-07 | $12.44 | $12.71 | 563 | — | — |
| 1995-06-06 | $12.36 | $12.62 | 563 | — | — |
| 1995-06-05 | $12.36 | $12.62 | 563 | — | — |
| 1995-06-02 | $12.53 | $12.80 | 281 | — | — |
| 1995-06-01 | $12.36 | $12.62 | 30,938 | — | — |
| 1995-05-31 | $12.18 | $12.44 | 1,406 | — | — |
| 1995-05-30 | $12.53 | $12.80 | 0 | — | — |
| 1995-05-26 | $12.53 | $12.80 | 0 | — | — |
| 1995-05-25 | $12.53 | $12.80 | 563 | — | — |
| 1995-05-24 | $12.18 | $12.44 | 1,125 | — | — |
| 1995-05-23 | $12.18 | $12.44 | 281 | — | — |
| 1995-05-22 | $12.36 | $12.62 | 0 | — | — |
| 1995-05-19 | $12.36 | $12.62 | 844 | — | — |
| 1995-05-18 | $12.36 | $12.62 | 844 | — | — |
| 1995-05-17 | $12.36 | $12.62 | 2,250 | — | — |
| 1995-05-16 | $12.36 | $12.62 | 844 | — | — |
| 1995-05-15 | $12.18 | $12.44 | 2,531 | — | — |
| 1995-05-12 | $12.36 | $12.62 | 1,969 | — | — |
| 1995-05-11 | $12.36 | $12.62 | 7,875 | — | — |
| 1995-05-10 | $12.53 | $12.80 | 281 | — | — |
| 1995-05-09 | $12.44 | $12.71 | 281 | — | — |
| 1995-05-08 | $12.53 | $12.80 | 0 | — | — |
| 1995-05-05 | $12.53 | $12.71 | 1,125 | — | — |
| 1995-05-04 | $12.18 | $12.34 | 0 | — | — |
| 1995-05-03 | $12.18 | $12.34 | 844 | — | — |
| 1995-05-02 | $12.18 | $12.34 | 0 | — | — |
| 1995-05-01 | $12.18 | $12.34 | 0 | — | — |
| 1995-04-28 | $12.18 | $12.34 | 1,125 | — | — |
| 1995-04-27 | $12.44 | $12.61 | 1,406 | — | — |
| 1995-04-26 | $12.44 | $12.61 | 281 | — | — |
| 1995-04-25 | $12.18 | $12.34 | 281 | — | — |
| 1995-04-24 | $12.18 | $12.34 | 281 | — | — |
| 1995-04-21 | $12.44 | $12.61 | 281 | — | — |
| 1995-04-20 | $12.44 | $12.61 | 1,125 | — | — |
| 1995-04-19 | $12.44 | $12.61 | 3,375 | — | — |
| 1995-04-18 | $12.27 | $12.43 | 64,969 | — | — |
| 1995-04-17 | $12.44 | $12.61 | 281 | — | — |
| 1995-04-13 | $12.44 | $12.61 | 281 | — | — |
| 1995-04-12 | $12.18 | $12.34 | 1,969 | — | — |
| 1995-04-11 | $12.22 | $12.39 | 1,969 | — | — |
| 1995-04-10 | $12.36 | $12.52 | 1,688 | — | — |
| 1995-04-07 | $12.44 | $12.61 | 1,969 | — | — |
| 1995-04-06 | $12.36 | $12.52 | 7,875 | — | — |
| 1995-04-05 | $12.36 | $12.52 | 563 | — | — |
| 1995-04-04 | $12.44 | $12.61 | 3,938 | — | — |
| 1995-04-03 | $12.18 | $12.34 | 0 | — | — |
| 1995-03-31 | $12.18 | $12.34 | 6,188 | — | — |
| 1995-03-30 | $12.44 | $12.61 | 11,250 | — | — |
| 1995-03-29 | $12.36 | $12.52 | 2,813 | — | — |
| 1995-03-28 | $12.18 | $12.34 | 6,188 | — | — |
| 1995-03-27 | $12.27 | $12.43 | 0 | — | — |
| 1995-03-24 | $12.27 | $12.43 | 22,500 | — | — |
| 1995-03-23 | $12.13 | $12.30 | 0 | — | — |
| 1995-03-22 | $12.13 | $12.30 | 0 | — | — |
| 1995-03-21 | $12.13 | $12.30 | 281 | — | — |
| 1995-03-20 | $12.36 | $12.52 | 281 | — | — |
| 1995-03-17 | $12.33 | $12.50 | 844 | — | — |
| 1995-03-16 | $12.33 | $12.50 | 844 | — | — |
| 1995-03-15 | $12.09 | $12.25 | 1,125 | — | — |
| 1995-03-14 | $12.33 | $12.50 | 1,969 | — | — |
| 1995-03-13 | $12.24 | $12.41 | 3,094 | — | — |
| 1995-03-10 | $12.09 | $12.25 | 563 | — | — |
| 1995-03-09 | $12.27 | $12.43 | 281 | — | — |
| 1995-03-08 | $12.22 | $12.39 | 0 | — | — |
| 1995-03-07 | $12.22 | $12.39 | 1,406 | — | — |
| 1995-03-06 | $12.22 | $12.39 | 1,688 | — | — |
| 1995-03-03 | $12.27 | $12.43 | 0 | — | — |
| 1995-03-02 | $12.27 | $12.43 | 2,250 | — | — |
| 1995-03-01 | $12.27 | $12.43 | 9,000 | — | — |
| 1995-02-28 | $12.22 | $12.39 | 844 | — | — |
| 1995-02-27 | $12.22 | $12.39 | 0 | — | — |
| 1995-02-24 | $12.22 | $12.39 | 844 | — | — |
| 1995-02-23 | $12.22 | $12.39 | 6,750 | — | — |
| 1995-02-22 | $12.22 | $12.39 | 21,938 | — | — |
| 1995-02-21 | $12.22 | $12.39 | 844 | — | — |
| 1995-02-17 | $12.22 | $12.39 | 8,156 | — | — |
| 1995-02-16 | $12.27 | $12.43 | 5,063 | — | — |
| 1995-02-15 | $12.27 | $12.43 | 3,375 | — | — |
| 1995-02-14 | $12.09 | $12.25 | 3,094 | — | — |
| 1995-02-13 | $12.09 | $12.25 | 14,906 | — | — |
| 1995-02-10 | $12.18 | $12.34 | 2,813 | — | — |
| 1995-02-09 | $12.09 | $12.25 | 0 | — | — |
| 1995-02-08 | $12.09 | $12.25 | 1,406 | — | — |
| 1995-02-07 | $12.00 | $12.16 | 844 | — | — |
| 1995-02-06 | $12.27 | $12.43 | 1,969 | — | — |
| 1995-02-03 | $12.00 | $12.16 | 0 | — | — |
| 1995-02-02 | $12.00 | $12.16 | 0 | — | — |
| 1995-02-01 | $12.00 | $12.16 | 281 | — | — |
| 1995-01-31 | $12.18 | $12.34 | 563 | — | — |
| 1995-01-30 | $12.27 | $12.43 | 563 | — | — |
| 1995-01-27 | $12.27 | $12.43 | 0 | — | — |
| 1995-01-26 | $12.27 | $12.43 | 6,750 | — | — |
| 1995-01-25 | $12.18 | $12.34 | 2,250 | — | — |
| 1995-01-24 | $12.18 | $12.34 | 1,125 | — | — |
| 1995-01-23 | $12.00 | $12.16 | 14,063 | — | — |
| 1995-01-20 | $12.18 | $12.34 | 21,094 | — | — |
| 1995-01-19 | $12.18 | $12.34 | 144,563 | — | — |
| 1995-01-18 | $12.09 | $12.25 | 6,188 | — | — |
| 1995-01-17 | $12.18 | $12.34 | 11,250 | — | — |
| 1995-01-16 | $12.00 | $12.16 | 4,781 | — | — |
| 1995-01-13 | $12.18 | $12.34 | 3,938 | — | — |
| 1995-01-12 | $12.09 | $12.25 | 5,625 | — | — |
| 1995-01-11 | $12.18 | $12.34 | 20,250 | — | — |
| 1995-01-10 | $12.27 | $12.43 | 563 | — | — |
| 1995-01-09 | $12.27 | $12.43 | 0 | — | — |
| 1995-01-06 | $12.27 | $12.43 | 1,406 | — | — |
| 1995-01-05 | $11.82 | $11.98 | 0 | — | — |
| 1995-01-04 | $11.82 | $11.98 | 5,906 | — | — |
| 1995-01-03 | $11.98 | $12.14 | 1,125 | — | — |