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
- 1987-06-04 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 | $14.63 | $21.45 | 98,800 | — | — |
| 1995-12-28 | $15.38 | $22.55 | 6,000 | — | — |
| 1995-12-27 | $15.13 | $22.18 | 52,200 | — | — |
| 1995-12-26 | $15.00 | $22.00 | 47,000 | — | — |
| 1995-12-22 | $15.50 | $22.73 | 2,800 | — | — |
| 1995-12-21 | $15.44 | $22.64 | 6,200 | — | — |
| 1995-12-20 | $15.50 | $22.73 | 9,200 | — | — |
| 1995-12-19 | $15.13 | $22.18 | 200 | — | — |
| 1995-12-18 | $15.13 | $22.18 | 1,400 | — | — |
| 1995-12-15 | $15.50 | $22.73 | 7,200 | — | — |
| 1995-12-14 | $15.25 | $22.37 | 19,600 | — | — |
| 1995-12-13 | $15.19 | $22.28 | 800 | — | — |
| 1995-12-12 | $15.00 | $22.00 | 5,600 | — | — |
| 1995-12-11 | $15.00 | $22.00 | 5,400 | — | — |
| 1995-12-08 | $15.00 | $22.00 | 5,800 | — | — |
| 1995-12-07 | $15.00 | $22.00 | 11,400 | — | — |
| 1995-12-06 | $15.19 | $22.28 | 7,200 | — | — |
| 1995-12-05 | $15.38 | $22.33 | 8,600 | — | — |
| 1995-12-04 | $15.38 | $22.33 | 600 | — | — |
| 1995-12-01 | $15.38 | $22.33 | 7,600 | — | — |
| 1995-11-30 | $15.13 | $21.97 | 12,400 | — | — |
| 1995-11-29 | $15.38 | $22.33 | 6,400 | — | — |
| 1995-11-28 | $15.00 | $21.79 | 1,400 | — | — |
| 1995-11-27 | $15.38 | $22.33 | 2,200 | — | — |
| 1995-11-24 | $15.00 | $21.79 | 200 | — | — |
| 1995-11-22 | $15.06 | $21.88 | 800 | — | — |
| 1995-11-21 | $15.13 | $21.97 | 5,200 | — | — |
| 1995-11-20 | $15.00 | $21.79 | 2,800 | — | — |
| 1995-11-17 | $15.25 | $22.15 | 8,000 | — | — |
| 1995-11-16 | $15.25 | $22.15 | 200 | — | — |
| 1995-11-15 | $15.00 | $21.79 | 200 | — | — |
| 1995-11-14 | $15.06 | $21.88 | 600 | — | — |
| 1995-11-13 | $15.00 | $21.79 | 400 | — | — |
| 1995-11-10 | $15.13 | $21.97 | 2,600 | — | — |
| 1995-11-09 | $15.13 | $21.97 | 800 | — | — |
| 1995-11-08 | $15.13 | $21.97 | 5,400 | — | — |
| 1995-11-07 | $15.25 | $22.15 | 4,800 | — | — |
| 1995-11-06 | $15.00 | $21.79 | 400 | — | — |
| 1995-11-03 | $15.25 | $22.15 | 5,800 | — | — |
| 1995-11-02 | $15.06 | $21.88 | 36,400 | — | — |
| 1995-11-01 | $15.03 | $21.83 | 1,600 | — | — |
| 1995-10-31 | $15.00 | $21.79 | 3,400 | — | — |
| 1995-10-30 | $15.00 | $21.79 | 86,000 | — | — |
| 1995-10-27 | $15.13 | $21.97 | 15,200 | — | — |
| 1995-10-26 | $15.00 | $21.79 | 9,800 | — | — |
| 1995-10-25 | $15.00 | $21.79 | 202,600 | — | — |
| 1995-10-24 | $15.00 | $21.79 | 2,200 | — | — |
| 1995-10-23 | $15.00 | $21.79 | 11,600 | — | — |
| 1995-10-20 | $15.13 | $21.97 | 4,600 | — | — |
| 1995-10-19 | $15.00 | $21.79 | 2,200 | — | — |
| 1995-10-18 | $15.13 | $21.97 | 2,800 | — | — |
| 1995-10-17 | $15.13 | $21.97 | 800 | — | — |
| 1995-10-16 | $14.94 | $21.69 | 42,800 | — | — |
| 1995-10-13 | $15.13 | $21.97 | 7,800 | — | — |
| 1995-10-12 | $15.00 | $21.79 | 2,400 | — | — |
| 1995-10-11 | $15.13 | $21.97 | 6,400 | — | — |
| 1995-10-10 | $15.13 | $21.97 | 600 | — | — |
| 1995-10-09 | $15.00 | $21.79 | 7,800 | — | — |
| 1995-10-06 | $15.25 | $22.15 | 5,200 | — | — |
| 1995-10-05 | $15.13 | $21.97 | 51,400 | — | — |
| 1995-10-04 | $15.00 | $21.79 | 1,400 | — | — |
| 1995-10-03 | $14.69 | $21.33 | 23,600 | — | — |
| 1995-10-02 | $15.00 | $21.79 | 30,600 | — | — |
| 1995-09-29 | $14.81 | $21.51 | 0 | — | — |
| 1995-09-28 | $14.81 | $21.51 | 1,200 | — | — |
| 1995-09-27 | $14.63 | $21.24 | 10,000 | — | — |
| 1995-09-26 | $14.63 | $21.24 | 2,200 | — | — |
| 1995-09-25 | $14.63 | $21.24 | 4,600 | — | — |
| 1995-09-22 | $14.63 | $21.24 | 800 | — | — |
| 1995-09-21 | $15.00 | $21.79 | 7,200 | — | — |
| 1995-09-20 | $14.63 | $21.24 | 5,200 | — | — |
| 1995-09-19 | $15.00 | $21.79 | 5,400 | — | — |
| 1995-09-18 | $14.63 | $21.24 | 24,600 | — | — |
| 1995-09-15 | $15.00 | $21.79 | 10,000 | — | — |
| 1995-09-14 | $15.00 | $21.79 | 17,200 | — | — |
| 1995-09-13 | $14.88 | $21.60 | 4,800 | — | — |
| 1995-09-12 | $14.63 | $21.24 | 5,800 | — | — |
| 1995-09-11 | $14.63 | $21.24 | 8,200 | — | — |
| 1995-09-08 | $14.75 | $21.42 | 22,200 | — | — |
| 1995-09-07 | $15.00 | $21.79 | 2,800 | — | — |
| 1995-09-06 | $15.00 | $21.79 | 1,400 | — | — |
| 1995-09-05 | $14.69 | $21.12 | 7,000 | — | — |
| 1995-09-01 | $14.63 | $21.03 | 12,800 | — | — |
| 1995-08-31 | $14.88 | $21.39 | 18,800 | — | — |
| 1995-08-30 | $14.88 | $21.39 | 13,400 | — | — |
| 1995-08-29 | $14.88 | $21.39 | 15,800 | — | — |
| 1995-08-28 | $14.50 | $20.85 | 3,200 | — | — |
| 1995-08-25 | $14.50 | $20.85 | 5,000 | — | — |
| 1995-08-24 | $14.50 | $20.85 | 3,200 | — | — |
| 1995-08-23 | $14.81 | $21.30 | 4,000 | — | — |
| 1995-08-22 | $14.88 | $21.39 | 1,400 | — | — |
| 1995-08-21 | $14.88 | $21.39 | 4,200 | — | — |
| 1995-08-18 | $14.88 | $21.39 | 14,400 | — | — |
| 1995-08-17 | $14.50 | $20.85 | 11,000 | — | — |
| 1995-08-16 | $14.50 | $20.85 | 18,400 | — | — |
| 1995-08-15 | $14.75 | $21.21 | 8,800 | — | — |
| 1995-08-14 | $14.50 | $20.85 | 37,000 | — | — |
| 1995-08-11 | $14.78 | $21.26 | 27,800 | — | — |
| 1995-08-10 | $15.00 | $21.57 | 3,800 | — | — |
| 1995-08-09 | $14.88 | $21.39 | 1,600 | — | — |
| 1995-08-08 | $15.00 | $21.57 | 18,800 | — | — |
| 1995-08-07 | $14.88 | $21.39 | 3,200 | — | — |
| 1995-08-04 | $14.88 | $21.39 | 34,200 | — | — |
| 1995-08-03 | $14.94 | $21.48 | 11,800 | — | — |
| 1995-08-02 | $15.06 | $21.66 | 43,000 | — | — |
| 1995-08-01 | $14.63 | $21.03 | 75,400 | — | — |
| 1995-07-31 | $14.63 | $21.03 | 45,400 | — | — |
| 1995-07-28 | $14.13 | $20.31 | 20,600 | — | — |
| 1995-07-27 | $14.25 | $20.49 | 11,400 | — | — |
| 1995-07-26 | $14.25 | $20.49 | 40,600 | — | — |
| 1995-07-25 | $14.25 | $20.49 | 127,400 | — | — |
| 1995-07-24 | $13.63 | $19.59 | 1,000 | — | — |
| 1995-07-21 | $13.81 | $19.86 | 9,400 | — | — |
| 1995-07-20 | $13.66 | $19.64 | 13,200 | — | — |
| 1995-07-19 | $13.63 | $19.59 | 0 | — | — |
| 1995-07-18 | $13.63 | $19.59 | 44,200 | — | — |
| 1995-07-17 | $13.50 | $19.41 | 5,800 | — | — |
| 1995-07-14 | $13.50 | $19.41 | 40,000 | — | — |
| 1995-07-13 | $13.50 | $19.41 | 13,400 | — | — |
| 1995-07-12 | $13.38 | $19.23 | 9,600 | — | — |
| 1995-07-11 | $13.38 | $19.23 | 41,600 | — | — |
| 1995-07-10 | $13.38 | $19.23 | 9,200 | — | — |
| 1995-07-07 | $13.38 | $19.23 | 3,400 | — | — |
| 1995-07-06 | $13.31 | $19.14 | 16,600 | — | — |
| 1995-07-05 | $13.38 | $19.23 | 10,400 | — | — |
| 1995-07-03 | $13.38 | $19.23 | 10,000 | — | — |
| 1995-06-30 | $13.13 | $18.87 | 21,000 | — | — |
| 1995-06-29 | $13.13 | $18.87 | 4,600 | — | — |
| 1995-06-28 | $13.38 | $19.23 | 2,000 | — | — |
| 1995-06-27 | $13.38 | $19.23 | 12,400 | — | — |
| 1995-06-26 | $13.38 | $19.23 | 12,000 | — | — |
| 1995-06-23 | $13.50 | $19.41 | 3,400 | — | — |
| 1995-06-22 | $13.50 | $19.41 | 3,400 | — | — |
| 1995-06-21 | $13.25 | $19.05 | 0 | — | — |
| 1995-06-20 | $13.25 | $19.05 | 4,200 | — | — |
| 1995-06-19 | $13.25 | $19.05 | 2,400 | — | — |
| 1995-06-16 | $13.50 | $19.41 | 1,200 | — | — |
| 1995-06-15 | $13.25 | $19.05 | 10,400 | — | — |
| 1995-06-14 | $13.25 | $19.05 | 400 | — | — |
| 1995-06-13 | $13.50 | $19.41 | 15,600 | — | — |
| 1995-06-12 | $13.50 | $19.41 | 14,400 | — | — |
| 1995-06-09 | $13.63 | $19.59 | 13,200 | — | — |
| 1995-06-08 | $13.63 | $19.59 | 400 | — | — |
| 1995-06-07 | $13.63 | $19.59 | 800 | — | — |
| 1995-06-06 | $13.38 | $19.23 | 3,600 | — | — |
| 1995-06-05 | $13.50 | $19.20 | 1,200 | — | — |
| 1995-06-02 | $13.50 | $19.20 | 1,400 | — | — |
| 1995-06-01 | $13.44 | $19.12 | 2,000 | — | — |
| 1995-05-31 | $13.38 | $19.03 | 2,600 | — | — |
| 1995-05-30 | $13.44 | $19.12 | 200 | — | — |
| 1995-05-26 | $13.50 | $19.20 | 4,000 | — | — |
| 1995-05-25 | $13.38 | $19.03 | 0 | — | — |
| 1995-05-24 | $13.38 | $19.03 | 4,600 | — | — |
| 1995-05-23 | $13.38 | $19.03 | 0 | — | — |
| 1995-05-22 | $13.38 | $19.03 | 600 | — | — |
| 1995-05-19 | $13.38 | $19.03 | 1,400 | — | — |
| 1995-05-18 | $13.38 | $19.03 | 600 | — | — |
| 1995-05-17 | $13.75 | $19.56 | 5,600 | — | — |
| 1995-05-16 | $13.63 | $19.38 | 11,000 | — | — |
| 1995-05-15 | $13.38 | $19.03 | 200 | — | — |
| 1995-05-12 | $13.38 | $19.03 | 200 | — | — |
| 1995-05-11 | $13.38 | $19.03 | 0 | — | — |
| 1995-05-10 | $13.38 | $19.03 | 600 | — | — |
| 1995-05-09 | $13.38 | $19.03 | 2,200 | — | — |
| 1995-05-08 | $13.38 | $19.03 | 2,600 | — | — |
| 1995-05-05 | $13.38 | $19.03 | 600 | — | — |
| 1995-05-04 | $13.38 | $19.03 | 0 | — | — |
| 1995-05-03 | $13.38 | $19.03 | 14,000 | — | — |
| 1995-05-02 | $13.50 | $19.20 | 20,800 | — | — |
| 1995-05-01 | $13.63 | $19.38 | 7,200 | — | — |
| 1995-04-28 | $13.88 | $19.74 | 1,600 | — | — |
| 1995-04-27 | $13.75 | $19.56 | 5,000 | — | — |
| 1995-04-26 | $13.75 | $19.56 | 6,600 | — | — |
| 1995-04-25 | $13.63 | $19.38 | 12,400 | — | — |
| 1995-04-24 | $13.38 | $19.03 | 3,200 | — | — |
| 1995-04-21 | $13.75 | $19.56 | 1,000 | — | — |
| 1995-04-20 | $13.56 | $19.29 | 0 | — | — |
| 1995-04-19 | $13.56 | $19.29 | 17,200 | — | — |
| 1995-04-18 | $13.50 | $19.20 | 3,000 | — | — |
| 1995-04-17 | $13.75 | $19.56 | 12,600 | — | — |
| 1995-04-13 | $13.63 | $19.38 | 5,000 | — | — |
| 1995-04-12 | $13.38 | $19.03 | 0 | — | — |
| 1995-04-11 | $13.38 | $19.03 | 2,000 | — | — |
| 1995-04-10 | $13.38 | $19.03 | 2,200 | — | — |
| 1995-04-07 | $13.38 | $19.03 | 7,800 | — | — |
| 1995-04-06 | $13.63 | $19.38 | 69,800 | — | — |
| 1995-04-05 | $13.25 | $18.85 | 18,000 | — | — |
| 1995-04-04 | $13.13 | $18.67 | 4,800 | — | — |
| 1995-04-03 | $13.13 | $18.67 | 52,000 | — | — |
| 1995-03-31 | $12.88 | $18.32 | 3,000 | — | — |
| 1995-03-30 | $12.75 | $18.14 | 4,800 | — | — |
| 1995-03-29 | $13.00 | $18.49 | 12,600 | — | — |
| 1995-03-28 | $12.63 | $17.96 | 21,400 | — | — |
| 1995-03-27 | $12.63 | $17.96 | 9,600 | — | — |
| 1995-03-24 | $12.63 | $17.96 | 1,200 | — | — |
| 1995-03-23 | $12.75 | $18.14 | 3,400 | — | — |
| 1995-03-22 | $12.50 | $17.78 | 400 | — | — |
| 1995-03-21 | $12.50 | $17.78 | 3,400 | — | — |
| 1995-03-20 | $12.69 | $18.05 | 2,200 | — | — |
| 1995-03-17 | $12.50 | $17.78 | 18,800 | — | — |
| 1995-03-16 | $12.38 | $17.60 | 200 | — | — |
| 1995-03-15 | $12.38 | $17.60 | 400 | — | — |
| 1995-03-14 | $12.75 | $18.14 | 2,200 | — | — |
| 1995-03-13 | $12.50 | $17.78 | 3,600 | — | — |
| 1995-03-10 | $12.38 | $17.60 | 5,200 | — | — |
| 1995-03-09 | $12.75 | $18.14 | 24,000 | — | — |
| 1995-03-08 | $12.56 | $17.87 | 5,800 | — | — |
| 1995-03-07 | $12.56 | $17.87 | 9,000 | — | — |
| 1995-03-06 | $12.50 | $17.78 | 0 | — | — |
| 1995-03-03 | $12.50 | $17.58 | 3,000 | — | — |
| 1995-03-02 | $12.50 | $17.58 | 29,800 | — | — |
| 1995-03-01 | $12.25 | $17.22 | 36,200 | — | — |
| 1995-02-28 | $12.25 | $17.22 | 9,600 | — | — |
| 1995-02-27 | $11.88 | $16.70 | 1,000 | — | — |
| 1995-02-24 | $12.00 | $16.87 | 42,000 | — | — |
| 1995-02-23 | $12.13 | $17.05 | 5,400 | — | — |
| 1995-02-22 | $11.75 | $16.52 | 45,600 | — | — |
| 1995-02-21 | $11.75 | $16.52 | 4,200 | — | — |
| 1995-02-17 | $11.88 | $16.70 | 9,000 | — | — |
| 1995-02-16 | $11.88 | $16.70 | 21,000 | — | — |
| 1995-02-15 | $12.13 | $17.05 | 38,400 | — | — |
| 1995-02-14 | $11.75 | $16.52 | 0 | — | — |
| 1995-02-13 | $11.75 | $16.52 | 7,400 | — | — |
| 1995-02-10 | $11.75 | $16.52 | 800 | — | — |
| 1995-02-09 | $12.00 | $16.87 | 400 | — | — |
| 1995-02-08 | $12.13 | $17.05 | 2,800 | — | — |
| 1995-02-07 | $11.88 | $16.70 | 8,200 | — | — |
| 1995-02-06 | $12.13 | $17.05 | 4,000 | — | — |
| 1995-02-03 | $12.06 | $16.96 | 1,400 | — | — |
| 1995-02-02 | $11.75 | $16.52 | 3,200 | — | — |
| 1995-02-01 | $12.06 | $16.96 | 9,400 | — | — |
| 1995-01-31 | $12.13 | $17.05 | 400 | — | — |
| 1995-01-30 | $11.75 | $16.52 | 0 | — | — |
| 1995-01-27 | $11.75 | $16.52 | 3,600 | — | — |
| 1995-01-26 | $11.75 | $16.52 | 600 | — | — |
| 1995-01-25 | $11.81 | $16.61 | 4,000 | — | — |
| 1995-01-24 | $12.13 | $17.05 | 19,000 | — | — |
| 1995-01-23 | $11.75 | $16.52 | 4,000 | — | — |
| 1995-01-20 | $11.88 | $16.70 | 3,000 | — | — |
| 1995-01-19 | $11.88 | $16.70 | 400 | — | — |
| 1995-01-18 | $11.75 | $16.52 | 600 | — | — |
| 1995-01-17 | $12.13 | $17.05 | 4,000 | — | — |
| 1995-01-16 | $12.13 | $17.05 | 800 | — | — |
| 1995-01-13 | $11.75 | $16.52 | 0 | — | — |
| 1995-01-12 | $11.75 | $16.52 | 200 | — | — |
| 1995-01-11 | $12.00 | $16.87 | 40,600 | — | — |
| 1995-01-10 | $11.75 | $16.52 | 3,800 | — | — |
| 1995-01-09 | $11.63 | $16.35 | 5,000 | — | — |
| 1995-01-06 | $11.75 | $16.52 | 10,800 | — | — |
| 1995-01-05 | $11.88 | $16.70 | 8,400 | — | — |
| 1995-01-04 | $11.75 | $16.52 | 29,000 | — | — |
| 1995-01-03 | $11.94 | $16.79 | 33,000 | — | — |