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
- 1990-06-28 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 | $14.38 | $17.50 | 10,400 | — | — |
| 1995-12-28 | $14.50 | $17.65 | 14,800 | — | — |
| 1995-12-27 | $14.75 | $17.96 | 11,200 | — | — |
| 1995-12-26 | $14.41 | $17.54 | 0 | — | — |
| 1995-12-22 | $14.41 | $17.54 | 16,000 | — | — |
| 1995-12-21 | $14.41 | $17.54 | 26,000 | — | — |
| 1995-12-20 | $14.44 | $17.58 | 82,000 | — | — |
| 1995-12-19 | $14.44 | $17.58 | 14,400 | — | — |
| 1995-12-18 | $14.66 | $17.84 | 6,000 | — | — |
| 1995-12-15 | $14.78 | $17.99 | 82,000 | — | — |
| 1995-12-14 | $14.75 | $17.96 | 2,400 | — | — |
| 1995-12-13 | $14.72 | $17.92 | 18,400 | — | — |
| 1995-12-12 | $14.69 | $17.88 | 5,600 | — | — |
| 1995-12-11 | $14.56 | $17.73 | 4,000 | — | — |
| 1995-12-08 | $14.56 | $17.73 | 44,400 | — | — |
| 1995-12-07 | $14.84 | $18.07 | 2,800 | — | — |
| 1995-12-06 | $14.81 | $18.03 | 30,400 | — | — |
| 1995-12-05 | $14.88 | $18.11 | 16,400 | — | — |
| 1995-12-04 | $14.63 | $17.80 | 12,400 | — | — |
| 1995-12-01 | $14.53 | $17.69 | 8,800 | — | — |
| 1995-11-30 | $14.63 | $17.80 | 6,000 | — | — |
| 1995-11-29 | $14.75 | $17.96 | 8,800 | — | — |
| 1995-11-28 | $14.81 | $18.03 | 2,400 | — | — |
| 1995-11-27 | $14.78 | $17.99 | 10,400 | — | — |
| 1995-11-24 | $14.66 | $17.84 | 2,400 | — | — |
| 1995-11-22 | $14.44 | $17.58 | 1,200 | — | — |
| 1995-11-21 | $14.56 | $17.73 | 40,000 | — | — |
| 1995-11-20 | $14.44 | $17.58 | 1,200 | — | — |
| 1995-11-17 | $14.38 | $17.50 | 51,200 | — | — |
| 1995-11-16 | $14.34 | $17.46 | 56,800 | — | — |
| 1995-11-15 | $14.38 | $17.50 | 90,400 | — | — |
| 1995-11-14 | $14.31 | $17.42 | 10,400 | — | — |
| 1995-11-13 | $14.44 | $17.58 | 8,400 | — | — |
| 1995-11-10 | $14.44 | $17.58 | 3,600 | — | — |
| 1995-11-09 | $14.50 | $17.65 | 5,600 | — | — |
| 1995-11-08 | $14.34 | $17.46 | 2,800 | — | — |
| 1995-11-07 | $14.47 | $17.61 | 8,400 | — | — |
| 1995-11-06 | $14.50 | $17.65 | 17,600 | — | — |
| 1995-11-03 | $14.31 | $17.42 | 3,600 | — | — |
| 1995-11-02 | $14.25 | $17.35 | 32,400 | — | — |
| 1995-11-01 | $14.06 | $17.12 | 2,000 | — | — |
| 1995-10-31 | $14.06 | $17.12 | 7,200 | — | — |
| 1995-10-30 | $13.97 | $17.01 | 10,400 | — | — |
| 1995-10-27 | $13.94 | $16.97 | 6,000 | — | — |
| 1995-10-26 | $14.16 | $17.23 | 3,600 | — | — |
| 1995-10-25 | $14.19 | $17.27 | 34,800 | — | — |
| 1995-10-24 | $14.25 | $17.35 | 30,800 | — | — |
| 1995-10-23 | $14.44 | $17.58 | 31,600 | — | — |
| 1995-10-20 | $14.50 | $17.65 | 20,000 | — | — |
| 1995-10-19 | $14.75 | $17.67 | 400 | — | — |
| 1995-10-18 | $14.75 | $17.67 | 26,400 | — | — |
| 1995-10-17 | $14.56 | $17.45 | 8,400 | — | — |
| 1995-10-16 | $14.69 | $17.60 | 8,000 | — | — |
| 1995-10-13 | $14.50 | $17.37 | 4,000 | — | — |
| 1995-10-12 | $14.41 | $17.26 | 1,600 | — | — |
| 1995-10-11 | $14.41 | $17.26 | 12,400 | — | — |
| 1995-10-10 | $14.31 | $17.15 | 10,000 | — | — |
| 1995-10-09 | $14.47 | $17.34 | 15,200 | — | — |
| 1995-10-06 | $14.66 | $17.56 | 1,200 | — | — |
| 1995-10-05 | $14.72 | $17.64 | 21,600 | — | — |
| 1995-10-04 | $14.78 | $17.71 | 8,000 | — | — |
| 1995-10-03 | $14.75 | $17.67 | 16,400 | — | — |
| 1995-10-02 | $14.94 | $17.90 | 21,600 | — | — |
| 1995-09-29 | $14.56 | $17.45 | 8,800 | — | — |
| 1995-09-28 | $14.53 | $17.41 | 5,600 | — | — |
| 1995-09-27 | $14.56 | $17.45 | 2,800 | — | — |
| 1995-09-26 | $14.50 | $17.37 | 2,800 | — | — |
| 1995-09-25 | $14.34 | $17.19 | 3,600 | — | — |
| 1995-09-22 | $14.28 | $17.11 | 4,000 | — | — |
| 1995-09-21 | $14.50 | $17.37 | 16,400 | — | — |
| 1995-09-20 | $14.28 | $17.11 | 75,200 | — | — |
| 1995-09-19 | $14.06 | $16.85 | 72,800 | — | — |
| 1995-09-18 | $14.16 | $16.96 | 8,800 | — | — |
| 1995-09-15 | $14.13 | $16.92 | 22,800 | — | — |
| 1995-09-14 | $14.25 | $17.07 | 4,800 | — | — |
| 1995-09-13 | $14.25 | $17.07 | 4,000 | — | — |
| 1995-09-12 | $14.34 | $17.19 | 19,200 | — | — |
| 1995-09-11 | $14.28 | $17.11 | 15,200 | — | — |
| 1995-09-08 | $14.34 | $17.19 | 2,400 | — | — |
| 1995-09-07 | $14.25 | $17.07 | 27,200 | — | — |
| 1995-09-06 | $13.94 | $16.70 | 9,200 | — | — |
| 1995-09-05 | $13.84 | $16.59 | 400 | — | — |
| 1995-09-01 | $13.81 | $16.55 | 12,400 | — | — |
| 1995-08-31 | $13.81 | $16.55 | 44,400 | — | — |
| 1995-08-30 | $13.88 | $16.63 | 16,000 | — | — |
| 1995-08-29 | $13.88 | $16.63 | 84,400 | — | — |
| 1995-08-28 | $14.09 | $16.89 | 3,200 | — | — |
| 1995-08-25 | $13.94 | $16.70 | 6,000 | — | — |
| 1995-08-24 | $13.97 | $16.74 | 21,600 | — | — |
| 1995-08-23 | $13.91 | $16.66 | 14,800 | — | — |
| 1995-08-22 | $13.91 | $16.66 | 6,400 | — | — |
| 1995-08-21 | $13.97 | $16.74 | 2,800 | — | — |
| 1995-08-18 | $14.03 | $16.81 | 9,200 | — | — |
| 1995-08-17 | $13.91 | $16.66 | 10,400 | — | — |
| 1995-08-16 | $14.00 | $16.77 | 8,000 | — | — |
| 1995-08-15 | $14.03 | $16.81 | 24,000 | — | — |
| 1995-08-14 | $14.06 | $16.85 | 9,600 | — | — |
| 1995-08-11 | $14.25 | $17.07 | 5,200 | — | — |
| 1995-08-10 | $14.44 | $17.30 | 8,400 | — | — |
| 1995-08-09 | $14.31 | $17.15 | 6,800 | — | — |
| 1995-08-08 | $14.41 | $17.26 | 13,200 | — | — |
| 1995-08-07 | $14.56 | $17.45 | 6,400 | — | — |
| 1995-08-04 | $14.56 | $17.45 | 1,600 | — | — |
| 1995-08-03 | $14.50 | $17.37 | 6,000 | — | — |
| 1995-08-02 | $14.50 | $17.37 | 6,800 | — | — |
| 1995-08-01 | $14.47 | $17.34 | 5,600 | — | — |
| 1995-07-31 | $14.53 | $17.41 | 13,200 | — | — |
| 1995-07-28 | $14.63 | $17.52 | 16,800 | — | — |
| 1995-07-27 | $14.47 | $17.34 | 8,000 | — | — |
| 1995-07-26 | $14.56 | $17.45 | 66,400 | — | — |
| 1995-07-25 | $14.09 | $16.89 | 15,200 | — | — |
| 1995-07-24 | $14.03 | $16.81 | 32,400 | — | — |
| 1995-07-21 | $13.91 | $16.66 | 2,400 | — | — |
| 1995-07-20 | $14.00 | $16.77 | 17,200 | — | — |
| 1995-07-19 | $13.97 | $16.74 | 27,600 | — | — |
| 1995-07-18 | $14.25 | $17.07 | 16,800 | — | — |
| 1995-07-17 | $14.53 | $17.41 | 12,000 | — | — |
| 1995-07-14 | $14.44 | $17.30 | 18,000 | — | — |
| 1995-07-13 | $14.41 | $17.26 | 15,600 | — | — |
| 1995-07-12 | $14.31 | $17.15 | 6,000 | — | — |
| 1995-07-11 | $14.22 | $17.04 | 7,200 | — | — |
| 1995-07-10 | $14.19 | $17.00 | 18,800 | — | — |
| 1995-07-07 | $13.97 | $16.74 | 12,400 | — | — |
| 1995-07-06 | $13.72 | $16.44 | 7,600 | — | — |
| 1995-07-05 | $13.50 | $16.18 | 4,000 | — | — |
| 1995-07-03 | $13.38 | $16.03 | 14,400 | — | — |
| 1995-06-30 | $13.22 | $15.84 | 5,200 | — | — |
| 1995-06-29 | $13.06 | $15.65 | 34,800 | — | — |
| 1995-06-28 | $13.00 | $15.58 | 102,400 | — | — |
| 1995-06-27 | $13.22 | $15.84 | 8,000 | — | — |
| 1995-06-26 | $13.25 | $15.88 | 31,200 | — | — |
| 1995-06-23 | $13.44 | $16.10 | 32,800 | — | — |
| 1995-06-22 | $13.41 | $16.06 | 5,200 | — | — |
| 1995-06-21 | $13.41 | $16.06 | 15,200 | — | — |
| 1995-06-20 | $13.22 | $15.84 | 19,600 | — | — |
| 1995-06-19 | $13.19 | $15.80 | 8,400 | — | — |
| 1995-06-16 | $13.28 | $15.91 | 6,000 | — | — |
| 1995-06-15 | $13.25 | $15.88 | 14,400 | — | — |
| 1995-06-14 | $13.16 | $15.76 | 6,800 | — | — |
| 1995-06-13 | $13.13 | $15.73 | 6,800 | — | — |
| 1995-06-12 | $13.16 | $15.76 | 8,400 | — | — |
| 1995-06-09 | $13.19 | $15.80 | 21,600 | — | — |
| 1995-06-08 | $13.25 | $15.88 | 58,000 | — | — |
| 1995-06-07 | $13.19 | $15.80 | 7,200 | — | — |
| 1995-06-06 | $13.06 | $15.65 | 81,600 | — | — |
| 1995-06-05 | $13.13 | $15.73 | 10,400 | — | — |
| 1995-06-02 | $13.03 | $15.61 | 11,200 | — | — |
| 1995-06-01 | $12.94 | $15.50 | 4,800 | — | — |
| 1995-05-31 | $12.88 | $15.43 | 2,000 | — | — |
| 1995-05-30 | $12.84 | $15.39 | 17,600 | — | — |
| 1995-05-26 | $13.19 | $15.80 | 13,200 | — | — |
| 1995-05-25 | $13.34 | $15.99 | 7,200 | — | — |
| 1995-05-24 | $13.19 | $15.80 | 14,800 | — | — |
| 1995-05-23 | $12.81 | $15.35 | 4,800 | — | — |
| 1995-05-22 | $12.84 | $15.39 | 10,000 | — | — |
| 1995-05-19 | $12.88 | $15.43 | 19,200 | — | — |
| 1995-05-18 | $12.97 | $15.54 | 22,400 | — | — |
| 1995-05-17 | $12.88 | $15.43 | 12,000 | — | — |
| 1995-05-16 | $12.88 | $15.43 | 8,800 | — | — |
| 1995-05-15 | $12.72 | $15.24 | 9,200 | — | — |
| 1995-05-12 | $12.72 | $15.24 | 40,800 | — | — |
| 1995-05-11 | $12.69 | $15.20 | 1,200 | — | — |
| 1995-05-10 | $12.59 | $15.09 | 13,600 | — | — |
| 1995-05-09 | $12.66 | $15.16 | 11,600 | — | — |
| 1995-05-08 | $12.88 | $15.43 | 14,000 | — | — |
| 1995-05-05 | $12.69 | $15.20 | 18,800 | — | — |
| 1995-05-04 | $12.91 | $15.46 | 45,600 | — | — |
| 1995-05-03 | $12.91 | $15.46 | 3,600 | — | — |
| 1995-05-02 | $13.00 | $15.58 | 12,000 | — | — |
| 1995-05-01 | $12.94 | $15.50 | 2,400 | — | — |
| 1995-04-28 | $12.88 | $15.43 | 6,000 | — | — |
| 1995-04-27 | $12.88 | $15.43 | 8,400 | — | — |
| 1995-04-26 | $12.66 | $15.16 | 7,200 | — | — |
| 1995-04-25 | $12.75 | $15.28 | 14,000 | — | — |
| 1995-04-24 | $12.81 | $15.35 | 58,800 | — | — |
| 1995-04-21 | $12.94 | $15.50 | 6,800 | — | — |
| 1995-04-20 | $12.88 | $15.43 | 2,800 | — | — |
| 1995-04-19 | $13.00 | $15.58 | 10,000 | — | — |
| 1995-04-18 | $13.06 | $15.65 | 1,200 | — | — |
| 1995-04-17 | $13.19 | $15.80 | 7,600 | — | — |
| 1995-04-13 | $13.00 | $15.58 | 11,200 | — | — |
| 1995-04-12 | $13.03 | $15.61 | 11,600 | — | — |
| 1995-04-11 | $13.06 | $15.65 | 5,600 | — | — |
| 1995-04-10 | $13.03 | $15.61 | 5,200 | — | — |
| 1995-04-07 | $13.13 | $15.73 | 17,600 | — | — |
| 1995-04-06 | $13.03 | $15.61 | 6,400 | — | — |
| 1995-04-05 | $12.97 | $15.54 | 5,600 | — | — |
| 1995-04-04 | $12.97 | $15.54 | 13,600 | — | — |
| 1995-04-03 | $13.03 | $15.61 | 27,600 | — | — |
| 1995-03-31 | $13.00 | $15.58 | 47,200 | — | — |
| 1995-03-30 | $12.94 | $15.36 | 9,200 | — | — |
| 1995-03-29 | $12.75 | $15.14 | 8,800 | — | — |
| 1995-03-28 | $12.69 | $15.07 | 3,600 | — | — |
| 1995-03-27 | $12.75 | $15.14 | 6,400 | — | — |
| 1995-03-24 | $12.63 | $14.99 | 6,400 | — | — |
| 1995-03-23 | $12.69 | $15.07 | 8,000 | — | — |
| 1995-03-22 | $12.63 | $14.99 | 17,200 | — | — |
| 1995-03-21 | $12.63 | $14.99 | 39,200 | — | — |
| 1995-03-20 | $12.50 | $14.84 | 32,400 | — | — |
| 1995-03-17 | $12.41 | $14.73 | 22,800 | — | — |
| 1995-03-16 | $12.38 | $14.69 | 22,400 | — | — |
| 1995-03-15 | $12.31 | $14.62 | 7,600 | — | — |
| 1995-03-14 | $12.28 | $14.58 | 17,600 | — | — |
| 1995-03-13 | $12.13 | $14.40 | 21,600 | — | — |
| 1995-03-10 | $12.31 | $14.62 | 17,200 | — | — |
| 1995-03-09 | $12.31 | $14.62 | 16,800 | — | — |
| 1995-03-08 | $12.28 | $14.58 | 11,200 | — | — |
| 1995-03-07 | $12.00 | $14.25 | 5,600 | — | — |
| 1995-03-06 | $12.06 | $14.32 | 12,800 | — | — |
| 1995-03-03 | $12.09 | $14.36 | 17,200 | — | — |
| 1995-03-02 | $12.09 | $14.36 | 11,200 | — | — |
| 1995-03-01 | $11.91 | $14.14 | 19,600 | — | — |
| 1995-02-28 | $11.84 | $14.06 | 10,800 | — | — |
| 1995-02-27 | $11.94 | $14.18 | 50,800 | — | — |
| 1995-02-24 | $12.06 | $14.32 | 59,200 | — | — |
| 1995-02-23 | $12.03 | $14.29 | 20,000 | — | — |
| 1995-02-22 | $11.72 | $13.92 | 11,600 | — | — |
| 1995-02-21 | $11.53 | $13.69 | 6,400 | — | — |
| 1995-02-17 | $11.50 | $13.66 | 64,000 | — | — |
| 1995-02-16 | $11.75 | $13.95 | 13,600 | — | — |
| 1995-02-15 | $11.66 | $13.84 | 27,200 | — | — |
| 1995-02-14 | $12.00 | $14.25 | 4,000 | — | — |
| 1995-02-13 | $11.97 | $14.21 | 10,400 | — | — |
| 1995-02-10 | $11.88 | $14.10 | 16,000 | — | — |
| 1995-02-09 | $11.91 | $14.14 | 31,200 | — | — |
| 1995-02-08 | $11.88 | $14.10 | 12,400 | — | — |
| 1995-02-07 | $11.94 | $14.18 | 9,200 | — | — |
| 1995-02-06 | $12.00 | $14.25 | 21,200 | — | — |
| 1995-02-03 | $12.19 | $14.47 | 8,400 | — | — |
| 1995-02-02 | $12.31 | $14.62 | 2,800 | — | — |
| 1995-02-01 | $12.31 | $14.62 | 15,600 | — | — |
| 1995-01-31 | $12.34 | $14.66 | 168,000 | — | — |
| 1995-01-30 | $12.38 | $14.69 | 31,200 | — | — |
| 1995-01-27 | $12.50 | $14.84 | 8,800 | — | — |
| 1995-01-26 | $12.53 | $14.88 | 88,800 | — | — |
| 1995-01-25 | $12.38 | $14.69 | 226,400 | — | — |
| 1995-01-24 | $12.28 | $14.58 | 75,200 | — | — |
| 1995-01-23 | $12.22 | $14.51 | 68,400 | — | — |
| 1995-01-20 | $12.41 | $14.73 | 23,600 | — | — |
| 1995-01-19 | $12.63 | $14.99 | 51,600 | — | — |
| 1995-01-18 | $12.59 | $14.95 | 34,400 | — | — |
| 1995-01-17 | $12.41 | $14.73 | 28,000 | — | — |
| 1995-01-16 | $12.44 | $14.77 | 3,200 | — | — |
| 1995-01-13 | $12.53 | $14.88 | 29,200 | — | — |
| 1995-01-12 | $12.38 | $14.69 | 32,800 | — | — |
| 1995-01-11 | $12.44 | $14.77 | 72,000 | — | — |
| 1995-01-10 | $12.41 | $14.73 | 14,800 | — | — |
| 1995-01-09 | $12.63 | $14.99 | 20,000 | — | — |
| 1995-01-06 | $12.66 | $15.03 | 15,600 | — | — |
| 1995-01-05 | $12.66 | $15.03 | 10,400 | — | — |
| 1995-01-04 | $12.88 | $15.29 | 36,800 | — | — |
| 1995-01-03 | $13.13 | $15.59 | 13,600 | — | — |