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
- 1984-01-16 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 | $18.00 | $19.17 | 4,000 | — | — |
| 1995-12-28 | $17.75 | $18.91 | 2,600 | — | — |
| 1995-12-27 | $17.63 | $18.77 | 22,800 | — | — |
| 1995-12-26 | $17.50 | $18.64 | 600 | — | — |
| 1995-12-22 | $17.75 | $18.91 | 7,600 | — | — |
| 1995-12-21 | $17.75 | $18.91 | 4,800 | — | — |
| 1995-12-20 | $17.63 | $18.77 | 5,100 | — | — |
| 1995-12-19 | $17.38 | $18.51 | 3,100 | — | — |
| 1995-12-18 | $17.13 | $18.24 | 25,600 | — | — |
| 1995-12-15 | $17.00 | $18.11 | 12,400 | — | — |
| 1995-12-14 | $17.00 | $18.11 | 14,700 | — | — |
| 1995-12-13 | $16.38 | $17.44 | 9,000 | — | — |
| 1995-12-12 | $16.25 | $17.28 | 900 | — | — |
| 1995-12-11 | $16.13 | $17.15 | 10,500 | — | — |
| 1995-12-08 | $16.00 | $17.02 | 19,100 | — | — |
| 1995-12-07 | $16.13 | $17.15 | 4,600 | — | — |
| 1995-12-06 | $16.00 | $17.02 | 7,600 | — | — |
| 1995-12-05 | $16.00 | $17.02 | 800 | — | — |
| 1995-12-04 | $16.00 | $17.02 | 6,100 | — | — |
| 1995-12-01 | $15.88 | $16.88 | 2,700 | — | — |
| 1995-11-30 | $15.88 | $16.88 | 4,900 | — | — |
| 1995-11-29 | $15.88 | $16.88 | 4,300 | — | — |
| 1995-11-28 | $15.13 | $16.09 | 2,100 | — | — |
| 1995-11-27 | $15.50 | $16.49 | 100 | — | — |
| 1995-11-24 | $15.63 | $16.62 | 0 | — | — |
| 1995-11-22 | $15.63 | $16.62 | 2,800 | — | — |
| 1995-11-21 | $15.38 | $16.35 | 7,000 | — | — |
| 1995-11-20 | $15.00 | $15.95 | 5,400 | — | — |
| 1995-11-17 | $14.75 | $15.69 | 6,200 | — | — |
| 1995-11-16 | $14.50 | $15.42 | 8,400 | — | — |
| 1995-11-15 | $14.50 | $15.42 | 5,600 | — | — |
| 1995-11-14 | $14.88 | $15.82 | 5,700 | — | — |
| 1995-11-13 | $15.38 | $16.35 | 13,700 | — | — |
| 1995-11-10 | $15.50 | $16.49 | 3,800 | — | — |
| 1995-11-09 | $15.00 | $15.95 | 11,000 | — | — |
| 1995-11-08 | $14.50 | $15.42 | 30,800 | — | — |
| 1995-11-07 | $15.00 | $15.95 | 4,000 | — | — |
| 1995-11-06 | $14.75 | $15.69 | 29,000 | — | — |
| 1995-11-03 | $14.88 | $15.82 | 16,400 | — | — |
| 1995-11-02 | $14.38 | $15.29 | 6,900 | — | — |
| 1995-11-01 | $14.63 | $15.55 | 9,800 | — | — |
| 1995-10-31 | $14.00 | $14.89 | 5,900 | — | — |
| 1995-10-30 | $14.25 | $15.16 | 2,000 | — | — |
| 1995-10-27 | $14.38 | $15.29 | 18,700 | — | — |
| 1995-10-26 | $13.50 | $14.36 | 8,300 | — | — |
| 1995-10-25 | $14.00 | $14.89 | 1,900 | — | — |
| 1995-10-24 | $14.38 | $15.29 | 2,800 | — | — |
| 1995-10-23 | $14.25 | $15.16 | 4,100 | — | — |
| 1995-10-20 | $14.38 | $15.29 | 3,500 | — | — |
| 1995-10-19 | $14.25 | $15.16 | 4,000 | — | — |
| 1995-10-18 | $14.00 | $14.89 | 23,800 | — | — |
| 1995-10-17 | $14.38 | $15.29 | 0 | — | — |
| 1995-10-16 | $14.38 | $15.29 | 10,400 | — | — |
| 1995-10-13 | $14.38 | $15.29 | 15,300 | — | — |
| 1995-10-12 | $14.38 | $15.29 | 4,500 | — | — |
| 1995-10-11 | $14.25 | $15.16 | 12,400 | — | — |
| 1995-10-10 | $14.25 | $15.16 | 22,100 | — | — |
| 1995-10-09 | $14.50 | $15.42 | 500 | — | — |
| 1995-10-06 | $14.63 | $15.55 | 3,500 | — | — |
| 1995-10-05 | $14.50 | $15.42 | 4,200 | — | — |
| 1995-10-04 | $14.50 | $15.42 | 2,300 | — | — |
| 1995-10-03 | $14.38 | $15.29 | 3,200 | — | — |
| 1995-10-02 | $14.75 | $15.69 | 3,400 | — | — |
| 1995-09-29 | $14.63 | $15.55 | 10,100 | — | — |
| 1995-09-28 | $14.50 | $15.42 | 18,700 | — | — |
| 1995-09-27 | $14.25 | $15.16 | 15,900 | — | — |
| 1995-09-26 | $14.13 | $15.02 | 6,300 | — | — |
| 1995-09-25 | $14.38 | $15.29 | 8,700 | — | — |
| 1995-09-22 | $14.38 | $15.29 | 2,700 | — | — |
| 1995-09-21 | $14.50 | $15.42 | 5,100 | — | — |
| 1995-09-20 | $14.38 | $15.29 | 200 | — | — |
| 1995-09-19 | $14.50 | $15.42 | 7,400 | — | — |
| 1995-09-18 | $14.63 | $15.55 | 7,800 | — | — |
| 1995-09-15 | $14.25 | $15.16 | 12,600 | — | — |
| 1995-09-14 | $14.13 | $15.02 | 2,600 | — | — |
| 1995-09-13 | $14.00 | $14.89 | 2,200 | — | — |
| 1995-09-12 | $14.13 | $15.02 | 700 | — | — |
| 1995-09-11 | $14.13 | $15.02 | 0 | — | — |
| 1995-09-08 | $14.13 | $15.02 | 800 | — | — |
| 1995-09-07 | $14.13 | $15.02 | 24,500 | — | — |
| 1995-09-06 | $13.75 | $14.62 | 500 | — | — |
| 1995-09-05 | $13.75 | $14.60 | 7,400 | — | — |
| 1995-09-01 | $13.75 | $14.60 | 23,400 | — | — |
| 1995-08-31 | $13.88 | $14.73 | 24,300 | — | — |
| 1995-08-30 | $13.75 | $14.60 | 2,000 | — | — |
| 1995-08-29 | $13.88 | $14.73 | 6,100 | — | — |
| 1995-08-28 | $14.00 | $14.86 | 31,500 | — | — |
| 1995-08-25 | $14.13 | $15.00 | 1,000 | — | — |
| 1995-08-24 | $14.00 | $14.86 | 0 | — | — |
| 1995-08-23 | $14.00 | $14.86 | 5,700 | — | — |
| 1995-08-22 | $14.13 | $15.00 | 6,100 | — | — |
| 1995-08-21 | $14.00 | $14.86 | 4,700 | — | — |
| 1995-08-18 | $14.13 | $15.00 | 4,100 | — | — |
| 1995-08-17 | $14.00 | $14.86 | 800 | — | — |
| 1995-08-16 | $13.75 | $14.60 | 17,500 | — | — |
| 1995-08-15 | $13.75 | $14.60 | 42,500 | — | — |
| 1995-08-14 | $14.13 | $15.00 | 8,100 | — | — |
| 1995-08-11 | $14.25 | $15.13 | 3,800 | — | — |
| 1995-08-10 | $14.00 | $14.86 | 28,800 | — | — |
| 1995-08-09 | $13.75 | $14.60 | 3,100 | — | — |
| 1995-08-08 | $13.88 | $14.73 | 41,000 | — | — |
| 1995-08-07 | $13.63 | $14.46 | 6,700 | — | — |
| 1995-08-04 | $13.50 | $14.33 | 13,700 | — | — |
| 1995-08-03 | $13.63 | $14.46 | 5,800 | — | — |
| 1995-08-02 | $13.75 | $14.60 | 4,400 | — | — |
| 1995-08-01 | $13.38 | $14.20 | 6,500 | — | — |
| 1995-07-31 | $13.50 | $14.33 | 8,200 | — | — |
| 1995-07-28 | $13.50 | $14.33 | 11,000 | — | — |
| 1995-07-27 | $13.38 | $14.20 | 6,200 | — | — |
| 1995-07-26 | $13.63 | $14.46 | 13,600 | — | — |
| 1995-07-25 | $13.50 | $14.33 | 24,500 | — | — |
| 1995-07-24 | $13.63 | $14.46 | 6,800 | — | — |
| 1995-07-21 | $13.50 | $14.33 | 1,300 | — | — |
| 1995-07-20 | $13.25 | $14.07 | 15,600 | — | — |
| 1995-07-19 | $13.00 | $13.80 | 22,500 | — | — |
| 1995-07-18 | $13.13 | $13.93 | 34,400 | — | — |
| 1995-07-17 | $13.50 | $14.33 | 7,000 | — | — |
| 1995-07-14 | $13.25 | $14.07 | 6,300 | — | — |
| 1995-07-13 | $13.38 | $14.20 | 4,900 | — | — |
| 1995-07-12 | $13.25 | $14.07 | 3,700 | — | — |
| 1995-07-11 | $13.25 | $14.07 | 10,200 | — | — |
| 1995-07-10 | $13.25 | $14.07 | 49,100 | — | — |
| 1995-07-07 | $13.50 | $14.33 | 44,600 | — | — |
| 1995-07-06 | $13.25 | $14.07 | 5,300 | — | — |
| 1995-07-05 | $13.50 | $14.33 | 8,500 | — | — |
| 1995-07-03 | $13.38 | $14.20 | 1,400 | — | — |
| 1995-06-30 | $13.50 | $14.33 | 85,600 | — | — |
| 1995-06-29 | $13.38 | $14.20 | 172,000 | — | — |
| 1995-06-28 | $12.75 | $13.54 | 16,800 | — | — |
| 1995-06-27 | $13.50 | $14.33 | 13,100 | — | — |
| 1995-06-26 | $13.75 | $14.60 | 13,600 | — | — |
| 1995-06-23 | $13.63 | $14.46 | 33,400 | — | — |
| 1995-06-22 | $13.00 | $13.80 | 23,100 | — | — |
| 1995-06-21 | $13.50 | $14.33 | 22,000 | — | — |
| 1995-06-20 | $13.25 | $14.07 | 23,200 | — | — |
| 1995-06-19 | $13.13 | $13.93 | 12,700 | — | — |
| 1995-06-16 | $12.63 | $13.40 | 11,400 | — | — |
| 1995-06-15 | $12.63 | $13.40 | 1,800 | — | — |
| 1995-06-14 | $12.75 | $13.54 | 1,100 | — | — |
| 1995-06-13 | $12.63 | $13.40 | 300,200 | — | — |
| 1995-06-12 | $12.25 | $13.01 | 186,800 | — | — |
| 1995-06-09 | $12.50 | $13.24 | 500 | — | — |
| 1995-06-08 | $12.50 | $13.24 | 1,200 | — | — |
| 1995-06-07 | $12.63 | $13.38 | 2,200 | — | — |
| 1995-06-06 | $12.63 | $13.38 | 1,900 | — | — |
| 1995-06-05 | $12.75 | $13.51 | 5,800 | — | — |
| 1995-06-02 | $12.38 | $13.11 | 3,700 | — | — |
| 1995-06-01 | $12.25 | $12.98 | 56,800 | — | — |
| 1995-05-31 | $12.13 | $12.85 | 2,300 | — | — |
| 1995-05-30 | $12.25 | $12.98 | 5,000 | — | — |
| 1995-05-26 | $12.25 | $12.98 | 0 | — | — |
| 1995-05-25 | $12.25 | $12.98 | 0 | — | — |
| 1995-05-24 | $12.25 | $12.98 | 200 | — | — |
| 1995-05-23 | $12.25 | $12.98 | 11,500 | — | — |
| 1995-05-22 | $12.13 | $12.85 | 56,200 | — | — |
| 1995-05-19 | $12.00 | $12.71 | 12,400 | — | — |
| 1995-05-18 | $12.00 | $12.71 | 35,000 | — | — |
| 1995-05-17 | $12.13 | $12.85 | 11,000 | — | — |
| 1995-05-16 | $12.00 | $12.71 | 31,100 | — | — |
| 1995-05-15 | $12.13 | $12.85 | 42,600 | — | — |
| 1995-05-12 | $12.13 | $12.85 | 25,300 | — | — |
| 1995-05-11 | $12.00 | $12.71 | 29,500 | — | — |
| 1995-05-10 | $12.00 | $12.71 | 1,500 | — | — |
| 1995-05-09 | $12.13 | $12.85 | 7,200 | — | — |
| 1995-05-08 | $12.25 | $12.98 | 8,700 | — | — |
| 1995-05-05 | $12.13 | $12.85 | 11,700 | — | — |
| 1995-05-04 | $11.88 | $12.58 | 35,300 | — | — |
| 1995-05-03 | $11.88 | $12.58 | 22,700 | — | — |
| 1995-05-02 | $11.88 | $12.58 | 18,800 | — | — |
| 1995-05-01 | $11.88 | $12.58 | 5,400 | — | — |
| 1995-04-28 | $11.88 | $12.58 | 13,600 | — | — |
| 1995-04-27 | $11.88 | $12.58 | 9,100 | — | — |
| 1995-04-26 | $11.88 | $12.58 | 11,200 | — | — |
| 1995-04-25 | $11.88 | $12.58 | 24,300 | — | — |
| 1995-04-24 | $11.88 | $12.58 | 4,500 | — | — |
| 1995-04-21 | $12.00 | $12.71 | 41,800 | — | — |
| 1995-04-20 | $11.38 | $12.05 | 25,600 | — | — |
| 1995-04-19 | $11.13 | $11.79 | 32,200 | — | — |
| 1995-04-18 | $11.38 | $12.05 | 3,700 | — | — |
| 1995-04-17 | $11.38 | $12.05 | 4,700 | — | — |
| 1995-04-13 | $11.63 | $12.32 | 8,100 | — | — |
| 1995-04-12 | $11.38 | $12.05 | 35,900 | — | — |
| 1995-04-11 | $11.50 | $12.18 | 4,300 | — | — |
| 1995-04-10 | $11.88 | $12.58 | 102,400 | — | — |
| 1995-04-07 | $11.25 | $11.92 | 11,600 | — | — |
| 1995-04-06 | $11.50 | $12.18 | 18,700 | — | — |
| 1995-04-05 | $11.75 | $12.45 | 17,200 | — | — |
| 1995-04-04 | $11.63 | $12.32 | 42,700 | — | — |
| 1995-04-03 | $11.75 | $12.45 | 21,700 | — | — |
| 1995-03-31 | $11.75 | $12.45 | 4,000 | — | — |
| 1995-03-30 | $11.63 | $12.32 | 11,100 | — | — |
| 1995-03-29 | $11.75 | $12.45 | 1,300 | — | — |
| 1995-03-28 | $11.75 | $12.45 | 8,200 | — | — |
| 1995-03-27 | $11.50 | $12.18 | 5,400 | — | — |
| 1995-03-24 | $11.25 | $11.92 | 200 | — | — |
| 1995-03-23 | $11.25 | $11.92 | 6,500 | — | — |
| 1995-03-22 | $11.63 | $12.32 | 2,400 | — | — |
| 1995-03-21 | $11.75 | $12.45 | 4,900 | — | — |
| 1995-03-20 | $11.50 | $12.18 | 2,200 | — | — |
| 1995-03-17 | $11.63 | $12.32 | 7,800 | — | — |
| 1995-03-16 | $11.88 | $12.58 | 6,600 | — | — |
| 1995-03-15 | $12.00 | $12.71 | 5,900 | — | — |
| 1995-03-14 | $11.88 | $12.58 | 5,200 | — | — |
| 1995-03-13 | $12.00 | $12.71 | 1,200 | — | — |
| 1995-03-10 | $12.00 | $12.71 | 2,700 | — | — |
| 1995-03-09 | $12.00 | $12.69 | 2,000 | — | — |
| 1995-03-08 | $12.00 | $12.69 | 1,700 | — | — |
| 1995-03-07 | $11.75 | $12.42 | 1,800 | — | — |
| 1995-03-06 | $12.00 | $12.69 | 1,000 | — | — |
| 1995-03-03 | $12.00 | $12.69 | 3,900 | — | — |
| 1995-03-02 | $12.00 | $12.69 | 1,300 | — | — |
| 1995-03-01 | $12.00 | $12.69 | 1,100 | — | — |
| 1995-02-28 | $12.00 | $12.69 | 48,400 | — | — |
| 1995-02-27 | $11.75 | $12.42 | 6,000 | — | — |
| 1995-02-24 | $11.88 | $12.56 | 4,500 | — | — |
| 1995-02-23 | $11.88 | $12.56 | 7,700 | — | — |
| 1995-02-22 | $12.00 | $12.69 | 36,800 | — | — |
| 1995-02-21 | $12.00 | $12.69 | 2,100 | — | — |
| 1995-02-17 | $12.00 | $12.69 | 80,400 | — | — |
| 1995-02-16 | $12.13 | $12.82 | 1,400 | — | — |
| 1995-02-15 | $12.00 | $12.69 | 3,600 | — | — |
| 1995-02-14 | $12.00 | $12.69 | 26,200 | — | — |
| 1995-02-13 | $12.75 | $13.48 | 13,500 | — | — |
| 1995-02-10 | $11.88 | $12.56 | 24,300 | — | — |
| 1995-02-09 | $12.38 | $13.08 | 12,400 | — | — |
| 1995-02-08 | $12.25 | $12.95 | 17,100 | — | — |
| 1995-02-07 | $12.63 | $13.35 | 19,300 | — | — |
| 1995-02-06 | $11.88 | $12.56 | 2,900 | — | — |
| 1995-02-03 | $11.81 | $12.49 | 5,600 | — | — |
| 1995-02-02 | $11.88 | $12.56 | 13,600 | — | — |
| 1995-02-01 | $11.63 | $12.29 | 3,900 | — | — |
| 1995-01-31 | $11.75 | $12.42 | 5,700 | — | — |
| 1995-01-30 | $11.88 | $12.56 | 11,600 | — | — |
| 1995-01-27 | $11.75 | $12.42 | 900 | — | — |
| 1995-01-26 | $11.38 | $12.03 | 1,100 | — | — |
| 1995-01-25 | $11.13 | $11.76 | 20,700 | — | — |
| 1995-01-24 | $11.25 | $11.89 | 31,600 | — | — |
| 1995-01-23 | $11.38 | $12.03 | 36,100 | — | — |
| 1995-01-20 | $12.50 | $13.22 | 2,000 | — | — |
| 1995-01-19 | $12.38 | $13.08 | 3,700 | — | — |
| 1995-01-18 | $12.38 | $13.08 | 3,400 | — | — |
| 1995-01-17 | $12.50 | $13.22 | 12,600 | — | — |
| 1995-01-16 | $12.38 | $13.08 | 3,100 | — | — |
| 1995-01-13 | $12.38 | $13.08 | 10,100 | — | — |
| 1995-01-12 | $12.38 | $13.08 | 14,500 | — | — |
| 1995-01-11 | $12.50 | $13.22 | 4,700 | — | — |
| 1995-01-10 | $12.50 | $13.22 | 7,600 | — | — |
| 1995-01-09 | $12.63 | $13.35 | 19,300 | — | — |
| 1995-01-06 | $12.50 | $13.22 | 5,000 | — | — |
| 1995-01-05 | $12.50 | $13.22 | 2,500 | — | — |
| 1995-01-04 | $12.63 | $13.35 | 5,800 | — | — |
| 1995-01-03 | $12.25 | $12.95 | 1,300 | — | — |