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
- 1989-06-20 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 | $14.83 | $18.80 | 174 | — | — |
| 1995-12-28 | $15.12 | $19.16 | 2,778 | — | — |
| 1995-12-27 | $14.83 | $18.80 | 0 | — | — |
| 1995-12-26 | $14.83 | $18.80 | 5,904 | — | — |
| 1995-12-22 | $15.19 | $19.26 | 2,952 | — | — |
| 1995-12-21 | $15.41 | $19.53 | 347 | — | — |
| 1995-12-20 | $15.41 | $19.53 | 695 | — | — |
| 1995-12-19 | $15.41 | $19.53 | 0 | — | — |
| 1995-12-18 | $15.41 | $19.53 | 0 | — | — |
| 1995-12-15 | $15.41 | $19.53 | 1,736 | — | — |
| 1995-12-14 | $15.41 | $19.53 | 23,442 | — | — |
| 1995-12-13 | $15.05 | $19.07 | 2,605 | — | — |
| 1995-12-12 | $15.05 | $19.07 | 1,736 | — | — |
| 1995-12-11 | $15.41 | $19.53 | 174 | — | — |
| 1995-12-08 | $15.41 | $19.53 | 521 | — | — |
| 1995-12-07 | $15.41 | $19.53 | 695 | — | — |
| 1995-12-06 | $15.41 | $19.53 | 347 | — | — |
| 1995-12-05 | $14.97 | $18.98 | 1,042 | — | — |
| 1995-12-04 | $14.97 | $18.98 | 347 | — | — |
| 1995-12-01 | $15.41 | $19.38 | 44,106 | — | — |
| 1995-11-30 | $15.41 | $19.38 | 1,042 | — | — |
| 1995-11-29 | $15.41 | $19.38 | 1,216 | — | — |
| 1995-11-28 | $14.97 | $18.84 | 521 | — | — |
| 1995-11-27 | $15.19 | $19.11 | 7,467 | — | — |
| 1995-11-24 | $15.26 | $19.20 | 0 | — | — |
| 1995-11-22 | $15.26 | $19.20 | 3,820 | — | — |
| 1995-11-21 | $15.26 | $19.20 | 0 | — | — |
| 1995-11-20 | $15.26 | $19.20 | 4,688 | — | — |
| 1995-11-17 | $15.26 | $19.20 | 1,216 | — | — |
| 1995-11-16 | $14.97 | $18.84 | 18,754 | — | — |
| 1995-11-15 | $14.83 | $18.66 | 174 | — | — |
| 1995-11-14 | $15.26 | $19.20 | 2,084 | — | — |
| 1995-11-13 | $15.26 | $19.20 | 1,910 | — | — |
| 1995-11-10 | $15.26 | $19.20 | 174 | — | — |
| 1995-11-09 | $15.26 | $19.20 | 174 | — | — |
| 1995-11-08 | $15.26 | $19.20 | 0 | — | — |
| 1995-11-07 | $15.26 | $19.20 | 174 | — | — |
| 1995-11-06 | $14.97 | $18.84 | 0 | — | — |
| 1995-11-03 | $14.97 | $18.84 | 26,220 | — | — |
| 1995-11-02 | $15.26 | $19.20 | 1,042 | — | — |
| 1995-11-01 | $15.41 | $19.38 | 174 | — | — |
| 1995-10-31 | $14.83 | $18.66 | 868 | — | — |
| 1995-10-30 | $14.83 | $18.66 | 0 | — | — |
| 1995-10-27 | $14.88 | $18.72 | 781 | — | — |
| 1995-10-26 | $15.26 | $19.20 | 260 | — | — |
| 1995-10-25 | $14.88 | $18.72 | 1,042 | — | — |
| 1995-10-24 | $15.26 | $19.20 | 0 | — | — |
| 1995-10-23 | $15.26 | $19.20 | 1,302 | — | — |
| 1995-10-20 | $14.88 | $18.72 | 521 | — | — |
| 1995-10-19 | $15.17 | $19.08 | 0 | — | — |
| 1995-10-18 | $15.17 | $19.08 | 1,563 | — | — |
| 1995-10-17 | $14.97 | $18.84 | 0 | — | — |
| 1995-10-16 | $14.97 | $18.84 | 0 | — | — |
| 1995-10-13 | $14.97 | $18.84 | 0 | — | — |
| 1995-10-12 | $14.97 | $18.84 | 521 | — | — |
| 1995-10-11 | $15.26 | $19.20 | 260 | — | — |
| 1995-10-10 | $14.88 | $18.72 | 3,907 | — | — |
| 1995-10-09 | $14.88 | $18.72 | 5,991 | — | — |
| 1995-10-06 | $14.88 | $18.72 | 0 | — | — |
| 1995-10-05 | $14.88 | $18.72 | 0 | — | — |
| 1995-10-04 | $14.88 | $18.72 | 2,084 | — | — |
| 1995-10-03 | $14.88 | $18.72 | 260 | — | — |
| 1995-10-02 | $14.88 | $18.72 | 260 | — | — |
| 1995-09-29 | $14.88 | $18.72 | 20,316 | — | — |
| 1995-09-28 | $15.26 | $19.20 | 781 | — | — |
| 1995-09-27 | $14.88 | $18.72 | 5,209 | — | — |
| 1995-09-26 | $15.21 | $19.14 | 9,377 | — | — |
| 1995-09-25 | $14.88 | $18.72 | 1,563 | — | — |
| 1995-09-22 | $14.97 | $18.84 | 5,991 | — | — |
| 1995-09-21 | $14.88 | $18.72 | 1,042 | — | — |
| 1995-09-20 | $14.88 | $18.72 | 0 | — | — |
| 1995-09-19 | $14.88 | $18.72 | 0 | — | — |
| 1995-09-18 | $14.88 | $18.72 | 521 | — | — |
| 1995-09-15 | $15.26 | $19.20 | 3,907 | — | — |
| 1995-09-14 | $15.26 | $19.20 | 781 | — | — |
| 1995-09-13 | $15.26 | $19.20 | 260 | — | — |
| 1995-09-12 | $14.97 | $18.84 | 781 | — | — |
| 1995-09-11 | $15.21 | $19.14 | 0 | — | — |
| 1995-09-08 | $15.21 | $19.14 | 0 | — | — |
| 1995-09-07 | $15.21 | $19.14 | 0 | — | — |
| 1995-09-06 | $15.21 | $19.14 | 7,033 | — | — |
| 1995-09-05 | $15.26 | $19.20 | 1,042 | — | — |
| 1995-09-01 | $15.26 | $19.20 | 0 | — | — |
| 1995-08-31 | $15.26 | $19.06 | 2,605 | — | — |
| 1995-08-30 | $14.97 | $18.70 | 0 | — | — |
| 1995-08-29 | $14.97 | $18.70 | 11,200 | — | — |
| 1995-08-28 | $15.17 | $18.94 | 521 | — | — |
| 1995-08-25 | $14.78 | $18.46 | 260 | — | — |
| 1995-08-24 | $15.26 | $19.06 | 10,419 | — | — |
| 1995-08-23 | $15.26 | $19.06 | 1,042 | — | — |
| 1995-08-22 | $14.78 | $18.46 | 2,605 | — | — |
| 1995-08-21 | $15.07 | $18.82 | 9,116 | — | — |
| 1995-08-18 | $14.64 | $18.28 | 6,251 | — | — |
| 1995-08-17 | $14.97 | $18.70 | 2,865 | — | — |
| 1995-08-16 | $14.78 | $18.46 | 4,167 | — | — |
| 1995-08-15 | $14.97 | $18.70 | 41,935 | — | — |
| 1995-08-14 | $14.69 | $18.34 | 4,949 | — | — |
| 1995-08-11 | $14.97 | $18.70 | 51,572 | — | — |
| 1995-08-10 | $14.78 | $18.46 | 4,167 | — | — |
| 1995-08-09 | $14.49 | $18.10 | 1,563 | — | — |
| 1995-08-08 | $14.11 | $17.62 | 0 | — | — |
| 1995-08-07 | $14.11 | $17.62 | 1,042 | — | — |
| 1995-08-04 | $14.21 | $17.74 | 3,907 | — | — |
| 1995-08-03 | $14.49 | $18.10 | 1,563 | — | — |
| 1995-08-02 | $14.11 | $17.62 | 0 | — | — |
| 1995-08-01 | $14.11 | $17.62 | 1,042 | — | — |
| 1995-07-31 | $14.11 | $17.62 | 1,823 | — | — |
| 1995-07-28 | $14.40 | $17.98 | 4,428 | — | — |
| 1995-07-27 | $14.30 | $17.86 | 781 | — | — |
| 1995-07-26 | $14.30 | $17.86 | 0 | — | — |
| 1995-07-25 | $14.30 | $17.86 | 0 | — | — |
| 1995-07-24 | $14.30 | $17.86 | 260 | — | — |
| 1995-07-21 | $14.30 | $17.86 | 2,344 | — | — |
| 1995-07-20 | $13.94 | $17.41 | 4,428 | — | — |
| 1995-07-19 | $14.21 | $17.74 | 1,042 | — | — |
| 1995-07-18 | $13.92 | $17.38 | 7,293 | — | — |
| 1995-07-17 | $13.82 | $17.26 | 17,972 | — | — |
| 1995-07-14 | $13.82 | $17.26 | 1,302 | — | — |
| 1995-07-13 | $13.77 | $17.20 | 260 | — | — |
| 1995-07-12 | $13.82 | $17.26 | 7,033 | — | — |
| 1995-07-11 | $13.53 | $16.90 | 5,991 | — | — |
| 1995-07-10 | $13.05 | $16.30 | 0 | — | — |
| 1995-07-07 | $13.05 | $16.30 | 0 | — | — |
| 1995-07-06 | $13.05 | $16.30 | 0 | — | — |
| 1995-07-05 | $13.05 | $16.30 | 781 | — | — |
| 1995-07-03 | $13.10 | $16.36 | 0 | — | — |
| 1995-06-30 | $13.10 | $16.36 | 2,084 | — | — |
| 1995-06-29 | $13.05 | $16.30 | 9,377 | — | — |
| 1995-06-28 | $13.29 | $16.60 | 521 | — | — |
| 1995-06-27 | $13.25 | $16.54 | 5,470 | — | — |
| 1995-06-26 | $13.53 | $16.90 | 0 | — | — |
| 1995-06-23 | $13.53 | $16.90 | 0 | — | — |
| 1995-06-22 | $13.53 | $16.90 | 0 | — | — |
| 1995-06-21 | $13.53 | $16.90 | 781 | — | — |
| 1995-06-20 | $13.05 | $16.30 | 260 | — | — |
| 1995-06-19 | $13.05 | $16.30 | 521 | — | — |
| 1995-06-16 | $13.53 | $16.90 | 521 | — | — |
| 1995-06-15 | $13.53 | $16.90 | 1,823 | — | — |
| 1995-06-14 | $13.53 | $16.90 | 0 | — | — |
| 1995-06-13 | $13.53 | $16.90 | 1,042 | — | — |
| 1995-06-12 | $13.53 | $16.90 | 5,209 | — | — |
| 1995-06-09 | $13.44 | $16.78 | 3,647 | — | — |
| 1995-06-08 | $13.15 | $16.42 | 1,302 | — | — |
| 1995-06-07 | $13.44 | $16.78 | 2,865 | — | — |
| 1995-06-06 | $12.96 | $16.18 | 0 | — | — |
| 1995-06-05 | $12.96 | $16.18 | 1,042 | — | — |
| 1995-06-02 | $13.05 | $16.30 | 3,647 | — | — |
| 1995-06-01 | $13.44 | $16.78 | 11,200 | — | — |
| 1995-05-31 | $13.05 | $16.17 | 0 | — | — |
| 1995-05-30 | $13.05 | $16.17 | 3,386 | — | — |
| 1995-05-26 | $13.05 | $16.17 | 5,991 | — | — |
| 1995-05-25 | $12.96 | $16.05 | 0 | — | — |
| 1995-05-24 | $12.96 | $16.05 | 1,042 | — | — |
| 1995-05-23 | $13.44 | $16.64 | 2,605 | — | — |
| 1995-05-22 | $13.34 | $16.52 | 54,698 | — | — |
| 1995-05-19 | $12.38 | $15.33 | 0 | — | — |
| 1995-05-18 | $12.38 | $15.33 | 20,837 | — | — |
| 1995-05-17 | $12.29 | $15.22 | 15,107 | — | — |
| 1995-05-16 | $12.43 | $15.39 | 0 | — | — |
| 1995-05-15 | $12.43 | $15.39 | 8,856 | — | — |
| 1995-05-12 | $12.67 | $15.69 | 781 | — | — |
| 1995-05-11 | $12.67 | $15.69 | 0 | — | — |
| 1995-05-10 | $12.67 | $15.69 | 0 | — | — |
| 1995-05-09 | $12.67 | $15.69 | 1,563 | — | — |
| 1995-05-08 | $12.29 | $15.22 | 0 | — | — |
| 1995-05-05 | $12.29 | $15.22 | 781 | — | — |
| 1995-05-04 | $12.67 | $15.69 | 260 | — | — |
| 1995-05-03 | $12.29 | $15.22 | 3,126 | — | — |
| 1995-05-02 | $12.53 | $15.51 | 0 | — | — |
| 1995-05-01 | $12.53 | $15.51 | 0 | — | — |
| 1995-04-28 | $12.53 | $15.51 | 0 | — | — |
| 1995-04-27 | $12.53 | $15.51 | 781 | — | — |
| 1995-04-26 | $12.57 | $15.57 | 0 | — | — |
| 1995-04-25 | $12.57 | $15.57 | 260 | — | — |
| 1995-04-24 | $12.29 | $15.22 | 3,647 | — | — |
| 1995-04-21 | $12.29 | $15.22 | 15,107 | — | — |
| 1995-04-20 | $12.29 | $15.22 | 0 | — | — |
| 1995-04-19 | $12.29 | $15.22 | 6,772 | — | — |
| 1995-04-18 | $12.29 | $15.22 | 2,605 | — | — |
| 1995-04-17 | $12.77 | $15.81 | 1,302 | — | — |
| 1995-04-13 | $12.29 | $15.22 | 260 | — | — |
| 1995-04-12 | $12.53 | $15.51 | 1,042 | — | — |
| 1995-04-11 | $12.77 | $15.81 | 4,949 | — | — |
| 1995-04-10 | $12.57 | $15.57 | 17,972 | — | — |
| 1995-04-07 | $12.29 | $15.22 | 1,302 | — | — |
| 1995-04-06 | $12.29 | $15.22 | 0 | — | — |
| 1995-04-05 | $12.29 | $15.22 | 4,167 | — | — |
| 1995-04-04 | $12.43 | $15.39 | 19,014 | — | — |
| 1995-04-03 | $12.38 | $15.33 | 1,302 | — | — |
| 1995-03-31 | $12.29 | $15.22 | 10,419 | — | — |
| 1995-03-30 | $12.19 | $15.10 | 0 | — | — |
| 1995-03-29 | $12.19 | $15.10 | 521 | — | — |
| 1995-03-28 | $12.77 | $15.81 | 0 | — | — |
| 1995-03-27 | $12.77 | $15.81 | 0 | — | — |
| 1995-03-24 | $12.77 | $15.81 | 2,084 | — | — |
| 1995-03-23 | $12.77 | $15.81 | 2,084 | — | — |
| 1995-03-22 | $12.67 | $15.69 | 521 | — | — |
| 1995-03-21 | $12.77 | $15.81 | 3,126 | — | — |
| 1995-03-20 | $12.57 | $15.57 | 10,419 | — | — |
| 1995-03-17 | $12.57 | $15.57 | 3,907 | — | — |
| 1995-03-16 | $12.24 | $15.16 | 1,042 | — | — |
| 1995-03-15 | $12.19 | $15.10 | 1,042 | — | — |
| 1995-03-14 | $12.19 | $15.10 | 0 | — | — |
| 1995-03-13 | $12.19 | $15.10 | 1,042 | — | — |
| 1995-03-10 | $12.48 | $15.45 | 1,042 | — | — |
| 1995-03-09 | $12.24 | $15.16 | 1,563 | — | — |
| 1995-03-08 | $12.19 | $15.10 | 2,865 | — | — |
| 1995-03-07 | $12.19 | $15.10 | 0 | — | — |
| 1995-03-06 | $12.19 | $15.10 | 3,647 | — | — |
| 1995-03-03 | $12.29 | $15.22 | 521 | — | — |
| 1995-03-02 | $12.19 | $15.10 | 1,823 | — | — |
| 1995-03-01 | $12.67 | $15.69 | 0 | — | — |
| 1995-02-28 | $12.67 | $15.56 | 10,940 | — | — |
| 1995-02-27 | $12.67 | $15.56 | 0 | — | — |
| 1995-02-24 | $12.67 | $15.56 | 4,428 | — | — |
| 1995-02-23 | $12.48 | $15.32 | 1,042 | — | — |
| 1995-02-22 | $12.67 | $15.56 | 781 | — | — |
| 1995-02-21 | $12.67 | $15.56 | 1,563 | — | — |
| 1995-02-17 | $12.19 | $14.97 | 1,823 | — | — |
| 1995-02-16 | $12.67 | $15.56 | 1,302 | — | — |
| 1995-02-15 | $12.48 | $15.32 | 5,470 | — | — |
| 1995-02-14 | $12.24 | $15.03 | 2,865 | — | — |
| 1995-02-13 | $12.67 | $15.56 | 260 | — | — |
| 1995-02-10 | $12.67 | $15.56 | 0 | — | — |
| 1995-02-09 | $12.67 | $15.56 | 781 | — | — |
| 1995-02-08 | $12.67 | $15.56 | 3,907 | — | — |
| 1995-02-07 | $12.29 | $15.09 | 521 | — | — |
| 1995-02-06 | $12.24 | $15.03 | 521 | — | — |
| 1995-02-03 | $12.57 | $15.44 | 521 | — | — |
| 1995-02-02 | $12.38 | $15.20 | 1,042 | — | — |
| 1995-02-01 | $12.19 | $14.97 | 260 | — | — |
| 1995-01-31 | $12.19 | $14.97 | 260 | — | — |
| 1995-01-30 | $12.33 | $15.15 | 5,730 | — | — |
| 1995-01-27 | $12.67 | $15.56 | 260 | — | — |
| 1995-01-26 | $12.67 | $15.56 | 0 | — | — |
| 1995-01-25 | $12.67 | $15.56 | 521 | — | — |
| 1995-01-24 | $12.19 | $14.97 | 0 | — | — |
| 1995-01-23 | $12.19 | $14.97 | 521 | — | — |
| 1995-01-20 | $12.24 | $15.03 | 14,586 | — | — |
| 1995-01-19 | $12.29 | $15.09 | 8,074 | — | — |
| 1995-01-18 | $12.29 | $15.09 | 12,502 | — | — |
| 1995-01-17 | $12.48 | $15.32 | 4,167 | — | — |
| 1995-01-16 | $12.45 | $15.29 | 0 | — | — |
| 1995-01-13 | $12.45 | $15.29 | 521 | — | — |
| 1995-01-12 | $12.19 | $14.97 | 1,042 | — | — |
| 1995-01-11 | $12.09 | $14.85 | 521 | — | — |
| 1995-01-10 | $12.09 | $14.85 | 1,823 | — | — |
| 1995-01-09 | $12.29 | $15.09 | 0 | — | — |
| 1995-01-06 | $12.29 | $15.09 | 3,126 | — | — |
| 1995-01-05 | $12.09 | $14.85 | 3,907 | — | — |
| 1995-01-04 | $12.00 | $14.73 | 0 | — | — |
| 1995-01-03 | $12.00 | $14.73 | 3,126 | — | — |