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
- 1984-06-20 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 | $14.93 | $20.41 | 37,697 | — | — |
| 1995-12-28 | $14.72 | $20.11 | 33,276 | — | — |
| 1995-12-27 | $14.83 | $20.26 | 10,006 | — | — |
| 1995-12-26 | $14.83 | $20.26 | 13,031 | — | — |
| 1995-12-22 | $14.72 | $20.11 | 26,295 | — | — |
| 1995-12-21 | $14.66 | $20.04 | 16,987 | — | — |
| 1995-12-20 | $14.61 | $19.97 | 4,421 | — | — |
| 1995-12-19 | $14.72 | $20.11 | 12,100 | — | — |
| 1995-12-18 | $14.66 | $20.04 | 42,351 | — | — |
| 1995-12-15 | $14.72 | $20.11 | 20,478 | — | — |
| 1995-12-14 | $14.72 | $20.11 | 6,748 | — | — |
| 1995-12-13 | $14.72 | $20.11 | 14,893 | — | — |
| 1995-12-12 | $14.61 | $19.97 | 24,433 | — | — |
| 1995-12-11 | $14.61 | $19.97 | 35,138 | — | — |
| 1995-12-08 | $14.61 | $19.97 | 1,629 | — | — |
| 1995-12-07 | $14.72 | $20.11 | 21,641 | — | — |
| 1995-12-06 | $14.66 | $20.04 | 49,798 | — | — |
| 1995-12-05 | $14.72 | $20.11 | 60,967 | — | — |
| 1995-12-04 | $14.61 | $19.97 | 9,541 | — | — |
| 1995-12-01 | $14.61 | $19.97 | 17,220 | — | — |
| 1995-11-30 | $14.50 | $19.82 | 18,383 | — | — |
| 1995-11-29 | $14.50 | $19.82 | 32,112 | — | — |
| 1995-11-28 | $14.56 | $19.76 | 20,478 | — | — |
| 1995-11-27 | $14.50 | $19.68 | 6,748 | — | — |
| 1995-11-24 | $14.50 | $19.68 | 4,421 | — | — |
| 1995-11-22 | $14.50 | $19.68 | 44,446 | — | — |
| 1995-11-21 | $14.50 | $19.68 | 36,534 | — | — |
| 1995-11-20 | $14.61 | $19.83 | 29,553 | — | — |
| 1995-11-17 | $14.50 | $19.68 | 29,786 | — | — |
| 1995-11-16 | $14.50 | $19.68 | 62,363 | — | — |
| 1995-11-15 | $14.50 | $19.68 | 87,960 | — | — |
| 1995-11-14 | $14.50 | $19.68 | 163,820 | — | — |
| 1995-11-13 | $14.50 | $19.68 | 6,516 | — | — |
| 1995-11-10 | $14.50 | $19.68 | 118,677 | — | — |
| 1995-11-09 | $14.61 | $19.83 | 6,516 | — | — |
| 1995-11-08 | $14.61 | $19.83 | 5,585 | — | — |
| 1995-11-07 | $14.61 | $19.83 | 72,602 | — | — |
| 1995-11-06 | $14.50 | $19.68 | 7,214 | — | — |
| 1995-11-03 | $14.50 | $19.68 | 3,025 | — | — |
| 1995-11-02 | $14.50 | $19.68 | 6,748 | — | — |
| 1995-11-01 | $14.61 | $19.83 | 15,824 | — | — |
| 1995-10-31 | $14.50 | $19.68 | 8,144 | — | — |
| 1995-10-30 | $14.56 | $19.76 | 13,264 | — | — |
| 1995-10-27 | $14.61 | $19.83 | 1,396 | — | — |
| 1995-10-26 | $14.61 | $19.83 | 11,868 | — | — |
| 1995-10-25 | $14.61 | $19.83 | 1,629 | — | — |
| 1995-10-24 | $14.50 | $19.68 | 9,541 | — | — |
| 1995-10-23 | $14.50 | $19.68 | 4,421 | — | — |
| 1995-10-20 | $14.61 | $19.83 | 41,188 | — | — |
| 1995-10-19 | $14.56 | $19.76 | 5,352 | — | — |
| 1995-10-18 | $14.50 | $19.68 | 7,912 | — | — |
| 1995-10-17 | $14.61 | $19.83 | 3,258 | — | — |
| 1995-10-16 | $14.50 | $19.68 | 7,446 | — | — |
| 1995-10-13 | $14.72 | $19.98 | 1,862 | — | — |
| 1995-10-12 | $14.72 | $19.98 | 10,471 | — | — |
| 1995-10-11 | $14.61 | $19.83 | 23,037 | — | — |
| 1995-10-10 | $14.72 | $19.98 | 3,258 | — | — |
| 1995-10-09 | $14.72 | $19.98 | 11,170 | — | — |
| 1995-10-06 | $14.83 | $20.12 | 65,621 | — | — |
| 1995-10-05 | $14.77 | $20.05 | 37,232 | — | — |
| 1995-10-04 | $14.83 | $20.12 | 2,094 | — | — |
| 1995-10-03 | $14.72 | $19.98 | 3,025 | — | — |
| 1995-10-02 | $14.72 | $19.98 | 3,723 | — | — |
| 1995-09-29 | $14.83 | $20.12 | 26,993 | — | — |
| 1995-09-28 | $14.83 | $20.12 | 9,308 | — | — |
| 1995-09-27 | $14.83 | $20.12 | 21,641 | — | — |
| 1995-09-26 | $14.72 | $19.98 | 3,956 | — | — |
| 1995-09-25 | $14.72 | $19.98 | 170,103 | — | — |
| 1995-09-22 | $14.72 | $19.98 | 14,660 | — | — |
| 1995-09-21 | $14.75 | $20.01 | 23,968 | — | — |
| 1995-09-20 | $14.72 | $19.98 | 465 | — | — |
| 1995-09-19 | $14.77 | $20.05 | 21,874 | — | — |
| 1995-09-18 | $14.72 | $19.98 | 33,043 | — | — |
| 1995-09-15 | $14.72 | $19.98 | 9,075 | — | — |
| 1995-09-14 | $14.72 | $19.98 | 3,490 | — | — |
| 1995-09-13 | $14.72 | $19.98 | 2,327 | — | — |
| 1995-09-12 | $14.72 | $19.98 | 9,541 | — | — |
| 1995-09-11 | $14.72 | $19.98 | 38,861 | — | — |
| 1995-09-08 | $14.83 | $20.12 | 14,893 | — | — |
| 1995-09-07 | $14.77 | $20.05 | 23,968 | — | — |
| 1995-09-06 | $14.83 | $20.12 | 67,250 | — | — |
| 1995-09-05 | $14.77 | $20.05 | 19,779 | — | — |
| 1995-09-01 | $14.77 | $20.05 | 22,805 | — | — |
| 1995-08-31 | $14.72 | $19.98 | 1,862 | — | — |
| 1995-08-30 | $14.72 | $19.98 | 0 | — | — |
| 1995-08-29 | $14.72 | $19.84 | 21,874 | — | — |
| 1995-08-28 | $14.72 | $19.84 | 64,923 | — | — |
| 1995-08-25 | $14.72 | $19.84 | 7,214 | — | — |
| 1995-08-24 | $14.72 | $19.84 | 698 | — | — |
| 1995-08-23 | $14.72 | $19.84 | 2,792 | — | — |
| 1995-08-22 | $14.72 | $19.84 | 10,937 | — | — |
| 1995-08-21 | $14.72 | $19.84 | 32,578 | — | — |
| 1995-08-18 | $14.72 | $19.84 | 3,025 | — | — |
| 1995-08-17 | $14.83 | $19.99 | 26,295 | — | — |
| 1995-08-16 | $14.72 | $19.84 | 3,956 | — | — |
| 1995-08-15 | $14.72 | $19.84 | 20,245 | — | — |
| 1995-08-14 | $14.72 | $19.84 | 42,584 | — | — |
| 1995-08-11 | $14.72 | $19.84 | 931 | — | — |
| 1995-08-10 | $14.83 | $19.99 | 58,175 | — | — |
| 1995-08-09 | $14.83 | $19.99 | 465 | — | — |
| 1995-08-08 | $14.72 | $19.84 | 3,723 | — | — |
| 1995-08-07 | $14.72 | $19.84 | 20,943 | — | — |
| 1995-08-04 | $14.72 | $19.84 | 698 | — | — |
| 1995-08-03 | $14.72 | $19.84 | 26,993 | — | — |
| 1995-08-02 | $14.72 | $19.84 | 8,843 | — | — |
| 1995-08-01 | $14.72 | $19.84 | 9,308 | — | — |
| 1995-07-31 | $14.72 | $19.84 | 11,868 | — | — |
| 1995-07-28 | $14.72 | $19.84 | 24,666 | — | — |
| 1995-07-27 | $14.72 | $19.84 | 29,553 | — | — |
| 1995-07-26 | $14.72 | $19.84 | 2,792 | — | — |
| 1995-07-25 | $14.72 | $19.84 | 35,138 | — | — |
| 1995-07-24 | $14.72 | $19.84 | 4,654 | — | — |
| 1995-07-21 | $14.72 | $19.84 | 1,862 | — | — |
| 1995-07-20 | $14.72 | $19.84 | 30,484 | — | — |
| 1995-07-19 | $14.72 | $19.84 | 67,948 | — | — |
| 1995-07-18 | $14.77 | $19.91 | 87,262 | — | — |
| 1995-07-17 | $14.77 | $19.91 | 26,295 | — | — |
| 1995-07-14 | $14.83 | $19.99 | 10,937 | — | — |
| 1995-07-13 | $14.72 | $19.84 | 36,766 | — | — |
| 1995-07-12 | $14.83 | $19.99 | 65,156 | — | — |
| 1995-07-11 | $14.72 | $19.84 | 19,779 | — | — |
| 1995-07-10 | $14.72 | $19.84 | 7,679 | — | — |
| 1995-07-07 | $14.77 | $19.91 | 39,792 | — | — |
| 1995-07-06 | $14.72 | $19.84 | 14,893 | — | — |
| 1995-07-05 | $14.83 | $19.99 | 14,893 | — | — |
| 1995-07-03 | $14.72 | $19.84 | 22,572 | — | — |
| 1995-06-30 | $14.77 | $19.91 | 13,962 | — | — |
| 1995-06-29 | $14.72 | $19.84 | 42,584 | — | — |
| 1995-06-28 | $14.72 | $19.84 | 1,163 | — | — |
| 1995-06-27 | $14.72 | $19.84 | 931 | — | — |
| 1995-06-26 | $14.77 | $19.91 | 2,792 | — | — |
| 1995-06-23 | $14.83 | $19.99 | 42,817 | — | — |
| 1995-06-22 | $14.72 | $19.84 | 8,843 | — | — |
| 1995-06-21 | $14.72 | $19.84 | 184,298 | — | — |
| 1995-06-20 | $14.72 | $19.84 | 41,653 | — | — |
| 1995-06-19 | $14.77 | $19.91 | 36,766 | — | — |
| 1995-06-16 | $14.72 | $19.84 | 6,981 | — | — |
| 1995-06-15 | $14.77 | $19.91 | 102,388 | — | — |
| 1995-06-14 | $14.72 | $19.84 | 14,427 | — | — |
| 1995-06-13 | $14.83 | $19.99 | 38,861 | — | — |
| 1995-06-12 | $14.72 | $19.84 | 3,258 | — | — |
| 1995-06-09 | $14.72 | $19.84 | 3,490 | — | — |
| 1995-06-08 | $14.72 | $19.84 | 15,824 | — | — |
| 1995-06-07 | $14.75 | $19.88 | 71,671 | — | — |
| 1995-06-06 | $14.72 | $19.84 | 38,861 | — | — |
| 1995-06-05 | $14.72 | $19.84 | 11,170 | — | — |
| 1995-06-02 | $14.83 | $19.99 | 51,659 | — | — |
| 1995-06-01 | $14.77 | $19.91 | 4,189 | — | — |
| 1995-05-31 | $14.77 | $19.91 | 158,934 | — | — |
| 1995-05-30 | $14.72 | $19.84 | 35,138 | — | — |
| 1995-05-26 | $14.83 | $19.99 | 95,639 | — | — |
| 1995-05-25 | $14.72 | $19.84 | 398,148 | — | — |
| 1995-05-24 | $14.77 | $19.78 | 2,792 | — | — |
| 1995-05-23 | $14.72 | $19.71 | 465 | — | — |
| 1995-05-22 | $14.72 | $19.71 | 698 | — | — |
| 1995-05-19 | $14.72 | $19.71 | 36,068 | — | — |
| 1995-05-18 | $14.72 | $19.71 | 29,087 | — | — |
| 1995-05-17 | $14.72 | $19.71 | 9,773 | — | — |
| 1995-05-16 | $14.72 | $19.71 | 1,629 | — | — |
| 1995-05-15 | $14.83 | $19.85 | 44,911 | — | — |
| 1995-05-12 | $14.83 | $19.85 | 37,465 | — | — |
| 1995-05-11 | $14.72 | $19.71 | 57,709 | — | — |
| 1995-05-10 | $14.72 | $19.71 | 698 | — | — |
| 1995-05-09 | $14.93 | $20.00 | 12,798 | — | — |
| 1995-05-08 | $14.77 | $19.78 | 22,106 | — | — |
| 1995-05-05 | $14.72 | $19.71 | 29,786 | — | — |
| 1995-05-04 | $14.72 | $19.71 | 7,679 | — | — |
| 1995-05-03 | $14.72 | $19.71 | 11,402 | — | — |
| 1995-05-02 | $14.72 | $19.71 | 931 | — | — |
| 1995-05-01 | $14.72 | $19.71 | 931 | — | — |
| 1995-04-28 | $14.93 | $20.00 | 8,843 | — | — |
| 1995-04-27 | $14.93 | $20.00 | 10,006 | — | — |
| 1995-04-26 | $14.72 | $19.71 | 465 | — | — |
| 1995-04-25 | $14.83 | $19.85 | 61,200 | — | — |
| 1995-04-24 | $14.93 | $20.00 | 23,735 | — | — |
| 1995-04-21 | $14.72 | $19.71 | 6,283 | — | — |
| 1995-04-20 | $14.72 | $19.71 | 207,568 | — | — |
| 1995-04-19 | $14.72 | $19.71 | 213,851 | — | — |
| 1995-04-18 | $14.77 | $19.78 | 12,566 | — | — |
| 1995-04-17 | $14.83 | $19.85 | 55,615 | — | — |
| 1995-04-13 | $14.72 | $19.71 | 27,226 | — | — |
| 1995-04-12 | $14.72 | $19.71 | 12,798 | — | — |
| 1995-04-11 | $14.72 | $19.71 | 57,709 | — | — |
| 1995-04-10 | $14.72 | $19.71 | 15,125 | — | — |
| 1995-04-07 | $14.93 | $20.00 | 9,308 | — | — |
| 1995-04-06 | $14.72 | $19.71 | 16,754 | — | — |
| 1995-04-05 | $14.72 | $19.71 | 1,163 | — | — |
| 1995-04-04 | $14.72 | $19.71 | 13,264 | — | — |
| 1995-04-03 | $14.72 | $19.71 | 37,232 | — | — |
| 1995-03-31 | $14.93 | $20.00 | 13,497 | — | — |
| 1995-03-30 | $14.88 | $19.93 | 36,301 | — | — |
| 1995-03-29 | $14.72 | $19.71 | 4,421 | — | — |
| 1995-03-28 | $14.77 | $19.78 | 30,949 | — | — |
| 1995-03-27 | $14.77 | $19.78 | 5,585 | — | — |
| 1995-03-24 | $14.72 | $19.71 | 465 | — | — |
| 1995-03-23 | $14.72 | $19.71 | 24,899 | — | — |
| 1995-03-22 | $14.83 | $19.85 | 10,471 | — | — |
| 1995-03-21 | $14.83 | $19.85 | 77,256 | — | — |
| 1995-03-20 | $14.93 | $20.00 | 26,295 | — | — |
| 1995-03-17 | $14.93 | $20.00 | 88,193 | — | — |
| 1995-03-16 | $14.93 | $20.00 | 23,503 | — | — |
| 1995-03-15 | $14.83 | $19.85 | 21,874 | — | — |
| 1995-03-14 | $14.93 | $20.00 | 63,294 | — | — |
| 1995-03-13 | $14.83 | $19.85 | 8,377 | — | — |
| 1995-03-10 | $14.83 | $19.85 | 21,874 | — | — |
| 1995-03-09 | $14.83 | $19.85 | 14,427 | — | — |
| 1995-03-08 | $14.83 | $19.85 | 129,613 | — | — |
| 1995-03-07 | $14.83 | $19.85 | 29,320 | — | — |
| 1995-03-06 | $14.93 | $20.00 | 30,716 | — | — |
| 1995-03-03 | $14.83 | $19.85 | 45,144 | — | — |
| 1995-03-02 | $14.93 | $20.00 | 21,176 | — | — |
| 1995-03-01 | $14.93 | $20.00 | 135,198 | — | — |
| 1995-02-28 | $15.04 | $20.14 | 214,781 | — | — |
| 1995-02-27 | $15.04 | $20.14 | 121,004 | — | — |
| 1995-02-24 | $15.04 | $20.14 | 42,584 | — | — |
| 1995-02-23 | $14.93 | $20.00 | 25,830 | — | — |
| 1995-02-22 | $14.93 | $19.86 | 210,826 | — | — |
| 1995-02-21 | $14.93 | $19.86 | 8,377 | — | — |
| 1995-02-17 | $14.93 | $19.86 | 31,182 | — | — |
| 1995-02-16 | $14.93 | $19.86 | 40,024 | — | — |
| 1995-02-15 | $14.93 | $19.86 | 6,516 | — | — |
| 1995-02-14 | $14.93 | $19.86 | 15,125 | — | — |
| 1995-02-13 | $15.04 | $20.01 | 35,138 | — | — |
| 1995-02-10 | $14.93 | $19.86 | 4,887 | — | — |
| 1995-02-09 | $15.04 | $20.01 | 931 | — | — |
| 1995-02-08 | $14.93 | $19.86 | 8,610 | — | — |
| 1995-02-07 | $14.93 | $19.86 | 287,849 | — | — |
| 1995-02-06 | $14.93 | $19.86 | 1,629 | — | — |
| 1995-02-03 | $14.93 | $19.86 | 1,629 | — | — |
| 1995-02-02 | $15.09 | $20.08 | 161,028 | — | — |
| 1995-02-01 | $14.93 | $19.86 | 8,377 | — | — |
| 1995-01-31 | $14.93 | $19.86 | 49,798 | — | — |
| 1995-01-30 | $15.04 | $20.01 | 10,937 | — | — |
| 1995-01-27 | $14.83 | $19.72 | 2,792 | — | — |
| 1995-01-26 | $14.83 | $19.72 | 1,396 | — | — |
| 1995-01-25 | $15.04 | $20.01 | 10,239 | — | — |
| 1995-01-24 | $15.04 | $20.01 | 3,025 | — | — |
| 1995-01-23 | $14.88 | $19.79 | 38,163 | — | — |
| 1995-01-20 | $15.90 | $20.09 | 14,427 | — | — |
| 1995-01-19 | $16.01 | $20.23 | 5,585 | — | — |
| 1995-01-18 | $15.69 | $19.82 | 4,189 | — | — |
| 1995-01-17 | $15.90 | $20.09 | 8,144 | — | — |
| 1995-01-16 | $15.90 | $20.09 | 77,256 | — | — |
| 1995-01-13 | $15.90 | $20.09 | 10,006 | — | — |
| 1995-01-12 | $15.69 | $19.82 | 12,798 | — | — |
| 1995-01-11 | $15.69 | $19.82 | 16,987 | — | — |
| 1995-01-10 | $15.69 | $19.82 | 82,143 | — | — |
| 1995-01-09 | $15.69 | $19.82 | 127,054 | — | — |
| 1995-01-06 | $15.90 | $20.09 | 8,144 | — | — |
| 1995-01-05 | $15.69 | $19.82 | 28,389 | — | — |
| 1995-01-04 | $15.74 | $19.89 | 46,773 | — | — |
| 1995-01-03 | $15.69 | $19.82 | 78,187 | — | — |