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
- 1993-03-02 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 | $15.97 | $15.97 | 5,086 | — | — |
| 1995-12-28 | $15.61 | $15.61 | 11,190 | — | — |
| 1995-12-27 | $15.24 | $15.24 | 32,043 | — | — |
| 1995-12-26 | $15.73 | $15.73 | 26,855 | — | — |
| 1995-12-22 | $14.75 | $14.75 | 3,866 | — | — |
| 1995-12-21 | $14.50 | $14.50 | 129,395 | — | — |
| 1995-12-20 | $14.38 | $14.38 | 7,222 | — | — |
| 1995-12-19 | $14.50 | $14.50 | 6,816 | — | — |
| 1995-12-18 | $14.38 | $14.38 | 4,781 | — | — |
| 1995-12-15 | $14.13 | $14.13 | 2,340 | — | — |
| 1995-12-14 | $13.89 | $13.89 | 9,054 | — | — |
| 1995-12-13 | $14.25 | $14.25 | 1,221 | — | — |
| 1995-12-12 | $14.50 | $14.50 | 0 | — | — |
| 1995-12-11 | $14.50 | $14.50 | 4,272 | — | — |
| 1995-12-08 | $14.62 | $14.62 | 407 | — | — |
| 1995-12-07 | $14.87 | $14.87 | 54,728 | — | — |
| 1995-12-06 | $14.75 | $14.75 | 3,967 | — | — |
| 1995-12-05 | $14.75 | $14.75 | 509 | — | — |
| 1995-12-04 | $14.75 | $14.75 | 2,848 | — | — |
| 1995-12-01 | $14.75 | $14.75 | 0 | — | — |
| 1995-11-30 | $14.75 | $14.75 | 20,955 | — | — |
| 1995-11-29 | $14.75 | $14.75 | 17,904 | — | — |
| 1995-11-28 | $14.75 | $14.75 | 916 | — | — |
| 1995-11-27 | $14.87 | $14.87 | 3,052 | — | — |
| 1995-11-24 | $14.99 | $14.99 | 1,221 | — | — |
| 1995-11-22 | $15.24 | $15.24 | 5,290 | — | — |
| 1995-11-21 | $14.99 | $14.99 | 11,902 | — | — |
| 1995-11-20 | $14.50 | $14.50 | 4,985 | — | — |
| 1995-11-17 | $14.62 | $14.62 | 1,322 | — | — |
| 1995-11-16 | $14.50 | $14.50 | 814 | — | — |
| 1995-11-15 | $14.50 | $14.50 | 1,017 | — | — |
| 1995-11-14 | $14.01 | $14.01 | 7,019 | — | — |
| 1995-11-13 | $14.87 | $14.87 | 5,595 | — | — |
| 1995-11-10 | $14.87 | $14.87 | 20,345 | — | — |
| 1995-11-09 | $14.62 | $14.62 | 6,612 | — | — |
| 1995-11-08 | $15.11 | $15.11 | 84,229 | — | — |
| 1995-11-07 | $14.99 | $14.99 | 6,510 | — | — |
| 1995-11-06 | $15.24 | $15.24 | 51,473 | — | — |
| 1995-11-03 | $15.11 | $15.11 | 8,341 | — | — |
| 1995-11-02 | $14.99 | $14.99 | 22,990 | — | — |
| 1995-11-01 | $15.11 | $15.11 | 15,971 | — | — |
| 1995-10-31 | $15.48 | $15.48 | 6,714 | — | — |
| 1995-10-30 | $15.85 | $15.85 | 1,933 | — | — |
| 1995-10-27 | $16.34 | $16.34 | 3,255 | — | — |
| 1995-10-26 | $16.59 | $16.59 | 5,290 | — | — |
| 1995-10-25 | $16.71 | $16.71 | 0 | — | — |
| 1995-10-24 | $16.71 | $16.71 | 0 | — | — |
| 1995-10-23 | $16.71 | $16.71 | 2,340 | — | — |
| 1995-10-20 | $16.22 | $16.22 | 2,543 | — | — |
| 1995-10-19 | $15.73 | $15.73 | 7,731 | — | — |
| 1995-10-18 | $15.73 | $15.73 | 5,086 | — | — |
| 1995-10-17 | $15.73 | $15.73 | 4,069 | — | — |
| 1995-10-16 | $15.73 | $15.73 | 10,071 | — | — |
| 1995-10-13 | $15.73 | $15.73 | 4,069 | — | — |
| 1995-10-12 | $15.73 | $15.73 | 3,764 | — | — |
| 1995-10-11 | $15.61 | $15.61 | 0 | — | — |
| 1995-10-10 | $15.61 | $15.61 | 2,035 | — | — |
| 1995-10-09 | $15.73 | $15.73 | 0 | — | — |
| 1995-10-06 | $15.73 | $15.73 | 102 | — | — |
| 1995-10-05 | $15.61 | $15.61 | 0 | — | — |
| 1995-10-04 | $15.61 | $15.61 | 916 | — | — |
| 1995-10-03 | $15.85 | $15.85 | 7,324 | — | — |
| 1995-10-02 | $15.73 | $15.73 | 1,526 | — | — |
| 1995-09-29 | $15.61 | $15.61 | 56,051 | — | — |
| 1995-09-28 | $15.73 | $15.73 | 7,629 | — | — |
| 1995-09-27 | $15.61 | $15.61 | 7,222 | — | — |
| 1995-09-26 | $15.73 | $15.73 | 15,666 | — | — |
| 1995-09-25 | $15.85 | $15.85 | 11,190 | — | — |
| 1995-09-22 | $15.73 | $15.73 | 35,604 | — | — |
| 1995-09-21 | $16.22 | $16.22 | 1,729 | — | — |
| 1995-09-20 | $16.22 | $16.22 | 20,243 | — | — |
| 1995-09-19 | $16.22 | $16.22 | 8,443 | — | — |
| 1995-09-18 | $16.47 | $16.47 | 0 | — | — |
| 1995-09-15 | $16.47 | $16.47 | 1,017 | — | — |
| 1995-09-14 | $16.83 | $16.83 | 407 | — | — |
| 1995-09-13 | $16.71 | $16.71 | 2,543 | — | — |
| 1995-09-12 | $16.83 | $16.83 | 0 | — | — |
| 1995-09-11 | $16.83 | $16.83 | 5,086 | — | — |
| 1995-09-08 | $16.96 | $16.96 | 6,612 | — | — |
| 1995-09-07 | $17.20 | $17.20 | 7,731 | — | — |
| 1995-09-06 | $17.20 | $17.20 | 6,002 | — | — |
| 1995-09-05 | $17.20 | $17.20 | 2,340 | — | — |
| 1995-09-01 | $16.96 | $16.96 | 3,764 | — | — |
| 1995-08-31 | $16.71 | $16.71 | 26,449 | — | — |
| 1995-08-30 | $17.08 | $17.08 | 24,414 | — | — |
| 1995-08-29 | $16.59 | $16.59 | 4,985 | — | — |
| 1995-08-28 | $16.71 | $16.71 | 10,173 | — | — |
| 1995-08-25 | $16.83 | $16.83 | 10,986 | — | — |
| 1995-08-24 | $16.71 | $16.71 | 0 | — | — |
| 1995-08-23 | $16.71 | $16.71 | 16,479 | — | — |
| 1995-08-22 | $16.71 | $16.71 | 5,086 | — | — |
| 1995-08-21 | $16.71 | $16.71 | 3,560 | — | — |
| 1995-08-18 | $16.96 | $16.96 | 1,628 | — | — |
| 1995-08-17 | $17.33 | $17.33 | 509 | — | — |
| 1995-08-16 | $17.57 | $17.57 | 0 | — | — |
| 1995-08-15 | $17.57 | $17.57 | 5,697 | — | — |
| 1995-08-14 | $17.08 | $17.08 | 14,954 | — | — |
| 1995-08-11 | $16.34 | $16.34 | 2,950 | — | — |
| 1995-08-10 | $15.85 | $15.85 | 10,478 | — | — |
| 1995-08-09 | $15.97 | $15.97 | 79,447 | — | — |
| 1995-08-08 | $16.34 | $16.34 | 27,059 | — | — |
| 1995-08-07 | $16.10 | $16.10 | 610 | — | — |
| 1995-08-04 | $16.10 | $16.10 | 102 | — | — |
| 1995-08-03 | $16.22 | $16.22 | 9,766 | — | — |
| 1995-08-02 | $16.34 | $16.34 | 19,023 | — | — |
| 1995-08-01 | $16.59 | $16.59 | 1,628 | — | — |
| 1995-07-31 | $16.52 | $16.52 | 4,196 | — | — |
| 1995-07-28 | $16.91 | $16.91 | 10,935 | — | — |
| 1995-07-27 | $16.52 | $16.52 | 54,804 | — | — |
| 1995-07-26 | $15.43 | $15.43 | 2,416 | — | — |
| 1995-07-25 | $16.12 | $16.12 | 1,017 | — | — |
| 1995-07-24 | $16.52 | $16.52 | 6,485 | — | — |
| 1995-07-21 | $16.71 | $16.71 | 1,907 | — | — |
| 1995-07-20 | $16.71 | $16.71 | 9,155 | — | — |
| 1995-07-19 | $16.52 | $16.52 | 16,403 | — | — |
| 1995-07-18 | $17.69 | $17.69 | 0 | — | — |
| 1995-07-17 | $17.69 | $17.69 | 1,272 | — | — |
| 1995-07-14 | $17.50 | $17.50 | 2,797 | — | — |
| 1995-07-13 | $17.69 | $17.69 | 3,688 | — | — |
| 1995-07-12 | $17.30 | $17.30 | 2,162 | — | — |
| 1995-07-11 | $17.10 | $17.10 | 11,826 | — | — |
| 1995-07-10 | $17.30 | $17.30 | 3,688 | — | — |
| 1995-07-07 | $16.81 | $16.81 | 2,797 | — | — |
| 1995-07-06 | $16.52 | $16.52 | 3,815 | — | — |
| 1995-07-05 | $16.71 | $16.71 | 20,218 | — | — |
| 1995-07-03 | $16.52 | $16.52 | 7,629 | — | — |
| 1995-06-30 | $16.32 | $16.32 | 1,526 | — | — |
| 1995-06-29 | $16.22 | $16.22 | 9,664 | — | — |
| 1995-06-28 | $15.83 | $15.83 | 18,565 | — | — |
| 1995-06-27 | $15.93 | $15.93 | 9,537 | — | — |
| 1995-06-26 | $16.12 | $16.12 | 0 | — | — |
| 1995-06-23 | $16.12 | $16.12 | 2,035 | — | — |
| 1995-06-22 | $16.32 | $16.32 | 3,942 | — | — |
| 1995-06-21 | $16.12 | $16.12 | 9,028 | — | — |
| 1995-06-20 | $16.42 | $16.42 | 8,265 | — | — |
| 1995-06-19 | $16.32 | $16.32 | 4,832 | — | — |
| 1995-06-16 | $16.52 | $16.52 | 2,670 | — | — |
| 1995-06-15 | $16.42 | $16.42 | 1,653 | — | — |
| 1995-06-14 | $16.42 | $16.42 | 26,321 | — | — |
| 1995-06-13 | $15.53 | $15.53 | 31,662 | — | — |
| 1995-06-12 | $15.14 | $15.14 | 1,907 | — | — |
| 1995-06-09 | $15.14 | $15.14 | 10,808 | — | — |
| 1995-06-08 | $15.24 | $15.24 | 8,265 | — | — |
| 1995-06-07 | $15.04 | $15.04 | 7,248 | — | — |
| 1995-06-06 | $15.04 | $15.04 | 3,942 | — | — |
| 1995-06-05 | $15.24 | $15.24 | 26,830 | — | — |
| 1995-06-02 | $15.04 | $15.04 | 5,849 | — | — |
| 1995-06-01 | $14.94 | $14.94 | 12,207 | — | — |
| 1995-05-31 | $14.94 | $14.94 | 18,692 | — | — |
| 1995-05-30 | $15.34 | $15.34 | 4,578 | — | — |
| 1995-05-26 | $15.34 | $15.34 | 12,843 | — | — |
| 1995-05-25 | $15.24 | $15.24 | 20,599 | — | — |
| 1995-05-24 | $15.43 | $15.43 | 84,050 | — | — |
| 1995-05-23 | $15.43 | $15.43 | 45,268 | — | — |
| 1995-05-22 | $16.02 | $16.02 | 74,387 | — | — |
| 1995-05-19 | $15.53 | $15.53 | 73,115 | — | — |
| 1995-05-18 | $15.14 | $15.14 | 90,027 | — | — |
| 1995-05-17 | $14.75 | $14.75 | 187,429 | — | — |
| 1995-05-16 | $14.55 | $14.55 | 82,779 | — | — |
| 1995-05-15 | $14.16 | $14.16 | 12,080 | — | — |
| 1995-05-12 | $14.06 | $14.06 | 162,506 | — | — |
| 1995-05-11 | $14.06 | $14.06 | 64,214 | — | — |
| 1995-05-10 | $14.06 | $14.06 | 27,593 | — | — |
| 1995-05-09 | $14.06 | $14.06 | 7,757 | — | — |
| 1995-05-08 | $13.86 | $13.86 | 16,658 | — | — |
| 1995-05-05 | $13.96 | $13.96 | 127 | — | — |
| 1995-05-04 | $14.06 | $14.06 | 1,526 | — | — |
| 1995-05-03 | $14.06 | $14.06 | 3,052 | — | — |
| 1995-05-02 | $13.76 | $13.76 | 4,196 | — | — |
| 1995-05-01 | $13.86 | $13.86 | 254 | — | — |
| 1995-04-28 | $13.96 | $13.96 | 7,375 | — | — |
| 1995-04-27 | $13.96 | $13.96 | 9,537 | — | — |
| 1995-04-26 | $13.86 | $13.86 | 143,178 | — | — |
| 1995-04-25 | $14.16 | $14.16 | 8,647 | — | — |
| 1995-04-24 | $14.16 | $14.16 | 5,341 | — | — |
| 1995-04-21 | $14.16 | $14.16 | 0 | — | — |
| 1995-04-20 | $14.16 | $14.16 | 0 | — | — |
| 1995-04-19 | $14.16 | $14.16 | 4,959 | — | — |
| 1995-04-18 | $14.16 | $14.16 | 0 | — | — |
| 1995-04-17 | $14.16 | $14.16 | 6,104 | — | — |
| 1995-04-13 | $14.25 | $14.25 | 6,612 | — | — |
| 1995-04-12 | $14.25 | $14.25 | 2,416 | — | — |
| 1995-04-11 | $14.25 | $14.25 | 15,640 | — | — |
| 1995-04-10 | $14.45 | $14.45 | 32,425 | — | — |
| 1995-04-07 | $14.45 | $14.45 | 33,951 | — | — |
| 1995-04-06 | $14.55 | $14.55 | 5,722 | — | — |
| 1995-04-05 | $14.65 | $14.65 | 10,554 | — | — |
| 1995-04-04 | $14.65 | $14.65 | 48,065 | — | — |
| 1995-04-03 | $14.65 | $14.65 | 2,416 | — | — |
| 1995-03-31 | $14.55 | $14.55 | 13,860 | — | — |
| 1995-03-30 | $14.25 | $14.25 | 9,664 | — | — |
| 1995-03-29 | $13.96 | $13.96 | 2,797 | — | — |
| 1995-03-28 | $13.96 | $13.96 | 1,907 | — | — |
| 1995-03-27 | $13.96 | $13.96 | 8,519 | — | — |
| 1995-03-24 | $13.66 | $13.66 | 23,651 | — | — |
| 1995-03-23 | $13.76 | $13.76 | 26,830 | — | — |
| 1995-03-22 | $13.76 | $13.76 | 3,815 | — | — |
| 1995-03-21 | $13.86 | $13.86 | 6,104 | — | — |
| 1995-03-20 | $13.66 | $13.66 | 4,959 | — | — |
| 1995-03-17 | $13.96 | $13.96 | 12,589 | — | — |
| 1995-03-16 | $13.66 | $13.66 | 0 | — | — |
| 1995-03-15 | $13.66 | $13.66 | 3,815 | — | — |
| 1995-03-14 | $13.37 | $13.37 | 3,688 | — | — |
| 1995-03-13 | $13.37 | $13.37 | 19,328 | — | — |
| 1995-03-10 | $13.47 | $13.47 | 1,780 | — | — |
| 1995-03-09 | $13.47 | $13.47 | 1,526 | — | — |
| 1995-03-08 | $13.47 | $13.47 | 1,399 | — | — |
| 1995-03-07 | $13.66 | $13.66 | 1,653 | — | — |
| 1995-03-06 | $13.66 | $13.66 | 0 | — | — |
| 1995-03-03 | $13.66 | $13.66 | 4,069 | — | — |
| 1995-03-02 | $13.86 | $13.86 | 22,380 | — | — |
| 1995-03-01 | $13.86 | $13.86 | 18,438 | — | — |
| 1995-02-28 | $13.86 | $13.86 | 1,399 | — | — |
| 1995-02-27 | $13.86 | $13.86 | 66,121 | — | — |
| 1995-02-24 | $13.86 | $13.86 | 41,199 | — | — |
| 1995-02-23 | $13.37 | $13.37 | 13,733 | — | — |
| 1995-02-22 | $13.17 | $13.17 | 13,733 | — | — |
| 1995-02-21 | $13.07 | $13.07 | 8,265 | — | — |
| 1995-02-17 | $12.98 | $12.98 | 0 | — | — |
| 1995-02-16 | $12.98 | $12.98 | 0 | — | — |
| 1995-02-15 | $12.98 | $12.98 | 1,399 | — | — |
| 1995-02-14 | $13.17 | $13.17 | 0 | — | — |
| 1995-02-13 | $13.17 | $13.17 | 29,373 | — | — |
| 1995-02-10 | $12.98 | $12.98 | 0 | — | — |
| 1995-02-09 | $12.98 | $12.98 | 1,144 | — | — |
| 1995-02-08 | $12.98 | $12.98 | 10,173 | — | — |
| 1995-02-07 | $12.98 | $12.98 | 1,907 | — | — |
| 1995-02-06 | $12.98 | $12.98 | 381 | — | — |
| 1995-02-03 | $12.98 | $12.98 | 0 | — | — |
| 1995-02-02 | $12.98 | $12.98 | 4,578 | — | — |
| 1995-02-01 | $12.78 | $12.78 | 2,670 | — | — |
| 1995-01-31 | $12.58 | $12.58 | 0 | — | — |
| 1995-01-30 | $12.58 | $12.58 | 0 | — | — |
| 1995-01-27 | $12.58 | $12.58 | 4,705 | — | — |
| 1995-01-26 | $12.78 | $12.78 | 15,259 | — | — |
| 1995-01-25 | $12.58 | $12.58 | 636 | — | — |
| 1995-01-24 | $12.68 | $12.68 | 2,416 | — | — |
| 1995-01-23 | $12.58 | $12.58 | 2,416 | — | — |
| 1995-01-20 | $12.48 | $12.48 | 1,526 | — | — |
| 1995-01-19 | $12.58 | $12.58 | 6,231 | — | — |
| 1995-01-18 | $12.88 | $12.88 | 25,431 | — | — |
| 1995-01-17 | $12.88 | $12.88 | 25,431 | — | — |
| 1995-01-16 | $12.58 | $12.58 | 0 | — | — |
| 1995-01-13 | $12.58 | $12.58 | 1,526 | — | — |
| 1995-01-12 | $12.68 | $12.68 | 9,282 | — | — |
| 1995-01-11 | $12.19 | $12.19 | 2,670 | — | — |
| 1995-01-10 | $11.89 | $11.89 | 4,069 | — | — |
| 1995-01-09 | $11.60 | $11.60 | 509 | — | — |
| 1995-01-06 | $11.50 | $11.50 | 1,272 | — | — |
| 1995-01-05 | $11.50 | $11.50 | 36,367 | — | — |
| 1995-01-04 | $11.21 | $11.21 | 381 | — | — |
| 1995-01-03 | $11.40 | $11.40 | 2,797 | — | — |