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
- 1992-02-19 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 | $15.75 | $20.84 | 39,800 | — | — |
| 1995-12-28 | $15.63 | $20.67 | 16,200 | — | — |
| 1995-12-27 | $15.75 | $20.84 | 44,400 | — | — |
| 1995-12-26 | $15.50 | $20.51 | 53,800 | — | — |
| 1995-12-22 | $15.63 | $20.67 | 52,000 | — | — |
| 1995-12-21 | $15.75 | $20.84 | 36,400 | — | — |
| 1995-12-20 | $15.63 | $20.67 | 108,200 | — | — |
| 1995-12-19 | $15.63 | $20.67 | 98,400 | — | — |
| 1995-12-18 | $15.50 | $20.51 | 83,700 | — | — |
| 1995-12-15 | $15.63 | $20.67 | 89,600 | — | — |
| 1995-12-14 | $15.75 | $20.84 | 134,800 | — | — |
| 1995-12-13 | $15.63 | $20.67 | 48,900 | — | — |
| 1995-12-12 | $15.75 | $20.71 | 118,600 | — | — |
| 1995-12-11 | $15.50 | $20.39 | 115,200 | — | — |
| 1995-12-08 | $15.63 | $20.55 | 67,900 | — | — |
| 1995-12-07 | $15.50 | $20.39 | 170,400 | — | — |
| 1995-12-06 | $15.75 | $20.71 | 137,800 | — | — |
| 1995-12-05 | $15.88 | $20.88 | 75,600 | — | — |
| 1995-12-04 | $16.00 | $21.04 | 93,700 | — | — |
| 1995-12-01 | $16.00 | $21.04 | 61,700 | — | — |
| 1995-11-30 | $15.81 | $20.80 | 55,400 | — | — |
| 1995-11-29 | $15.75 | $20.71 | 24,700 | — | — |
| 1995-11-28 | $15.75 | $20.71 | 18,600 | — | — |
| 1995-11-27 | $15.75 | $20.71 | 26,800 | — | — |
| 1995-11-24 | $15.63 | $20.55 | 16,800 | — | — |
| 1995-11-22 | $15.75 | $20.71 | 20,400 | — | — |
| 1995-11-21 | $15.75 | $20.71 | 24,400 | — | — |
| 1995-11-20 | $15.63 | $20.55 | 46,000 | — | — |
| 1995-11-17 | $15.75 | $20.71 | 32,100 | — | — |
| 1995-11-16 | $15.63 | $20.55 | 33,700 | — | — |
| 1995-11-15 | $15.50 | $20.39 | 44,600 | — | — |
| 1995-11-14 | $15.63 | $20.55 | 63,400 | — | — |
| 1995-11-13 | $15.75 | $20.71 | 22,400 | — | — |
| 1995-11-10 | $15.88 | $20.75 | 15,100 | — | — |
| 1995-11-09 | $15.88 | $20.75 | 37,100 | — | — |
| 1995-11-08 | $15.88 | $20.75 | 34,000 | — | — |
| 1995-11-07 | $15.75 | $20.59 | 52,900 | — | — |
| 1995-11-06 | $15.75 | $20.59 | 32,300 | — | — |
| 1995-11-03 | $15.75 | $20.59 | 16,800 | — | — |
| 1995-11-02 | $15.75 | $20.59 | 60,200 | — | — |
| 1995-11-01 | $15.75 | $20.59 | 16,500 | — | — |
| 1995-10-31 | $15.75 | $20.59 | 31,600 | — | — |
| 1995-10-30 | $15.63 | $20.43 | 34,300 | — | — |
| 1995-10-27 | $15.50 | $20.26 | 30,200 | — | — |
| 1995-10-26 | $15.50 | $20.26 | 51,800 | — | — |
| 1995-10-25 | $15.50 | $20.26 | 11,300 | — | — |
| 1995-10-24 | $15.50 | $20.26 | 23,400 | — | — |
| 1995-10-23 | $15.25 | $19.94 | 24,200 | — | — |
| 1995-10-20 | $15.50 | $20.26 | 61,400 | — | — |
| 1995-10-19 | $15.50 | $20.26 | 28,600 | — | — |
| 1995-10-18 | $15.50 | $20.26 | 15,700 | — | — |
| 1995-10-17 | $15.38 | $20.10 | 13,500 | — | — |
| 1995-10-16 | $15.50 | $20.26 | 13,500 | — | — |
| 1995-10-13 | $15.50 | $20.26 | 47,000 | — | — |
| 1995-10-12 | $15.38 | $20.10 | 70,600 | — | — |
| 1995-10-11 | $15.25 | $19.94 | 35,300 | — | — |
| 1995-10-10 | $15.38 | $19.98 | 17,500 | — | — |
| 1995-10-09 | $15.38 | $19.98 | 16,700 | — | — |
| 1995-10-06 | $15.25 | $19.81 | 11,500 | — | — |
| 1995-10-05 | $15.38 | $19.98 | 13,700 | — | — |
| 1995-10-04 | $15.38 | $19.98 | 7,700 | — | — |
| 1995-10-03 | $15.38 | $19.98 | 44,600 | — | — |
| 1995-10-02 | $15.25 | $19.81 | 38,900 | — | — |
| 1995-09-29 | $15.25 | $19.81 | 95,400 | — | — |
| 1995-09-28 | $15.13 | $19.65 | 42,200 | — | — |
| 1995-09-27 | $15.00 | $19.49 | 83,100 | — | — |
| 1995-09-26 | $15.00 | $19.49 | 21,100 | — | — |
| 1995-09-25 | $15.00 | $19.49 | 77,000 | — | — |
| 1995-09-22 | $14.88 | $19.33 | 85,900 | — | — |
| 1995-09-21 | $15.00 | $19.49 | 55,100 | — | — |
| 1995-09-20 | $15.25 | $19.81 | 49,900 | — | — |
| 1995-09-19 | $15.25 | $19.81 | 9,800 | — | — |
| 1995-09-18 | $15.13 | $19.65 | 29,200 | — | — |
| 1995-09-15 | $15.13 | $19.65 | 87,900 | — | — |
| 1995-09-14 | $15.38 | $19.98 | 19,500 | — | — |
| 1995-09-13 | $15.38 | $19.98 | 19,400 | — | — |
| 1995-09-12 | $15.38 | $19.85 | 39,000 | — | — |
| 1995-09-11 | $15.25 | $19.69 | 112,000 | — | — |
| 1995-09-08 | $15.50 | $20.01 | 19,700 | — | — |
| 1995-09-07 | $15.63 | $20.18 | 49,000 | — | — |
| 1995-09-06 | $15.50 | $20.01 | 29,200 | — | — |
| 1995-09-05 | $15.63 | $20.18 | 36,500 | — | — |
| 1995-09-01 | $15.50 | $20.01 | 15,300 | — | — |
| 1995-08-31 | $15.63 | $20.18 | 8,000 | — | — |
| 1995-08-30 | $15.50 | $20.01 | 20,000 | — | — |
| 1995-08-29 | $15.63 | $20.18 | 18,800 | — | — |
| 1995-08-28 | $15.50 | $20.01 | 20,900 | — | — |
| 1995-08-25 | $15.63 | $20.18 | 34,200 | — | — |
| 1995-08-24 | $15.38 | $19.85 | 47,000 | — | — |
| 1995-08-23 | $15.38 | $19.85 | 22,700 | — | — |
| 1995-08-22 | $15.25 | $19.69 | 21,100 | — | — |
| 1995-08-21 | $15.38 | $19.85 | 21,100 | — | — |
| 1995-08-18 | $15.38 | $19.85 | 15,400 | — | — |
| 1995-08-17 | $15.25 | $19.69 | 19,600 | — | — |
| 1995-08-16 | $15.38 | $19.85 | 21,200 | — | — |
| 1995-08-15 | $15.38 | $19.85 | 27,400 | — | — |
| 1995-08-14 | $15.38 | $19.85 | 18,400 | — | — |
| 1995-08-11 | $15.38 | $19.85 | 19,600 | — | — |
| 1995-08-10 | $15.50 | $19.89 | 59,100 | — | — |
| 1995-08-09 | $15.50 | $19.89 | 24,900 | — | — |
| 1995-08-08 | $15.50 | $19.89 | 35,700 | — | — |
| 1995-08-07 | $15.63 | $20.05 | 30,200 | — | — |
| 1995-08-04 | $15.50 | $19.89 | 20,200 | — | — |
| 1995-08-03 | $15.63 | $20.05 | 17,200 | — | — |
| 1995-08-02 | $15.75 | $20.21 | 41,900 | — | — |
| 1995-08-01 | $15.75 | $20.21 | 38,700 | — | — |
| 1995-07-31 | $15.63 | $20.05 | 22,900 | — | — |
| 1995-07-28 | $15.63 | $20.05 | 42,300 | — | — |
| 1995-07-27 | $15.75 | $20.21 | 23,000 | — | — |
| 1995-07-26 | $15.63 | $20.05 | 39,800 | — | — |
| 1995-07-25 | $15.63 | $20.05 | 20,400 | — | — |
| 1995-07-24 | $15.63 | $20.05 | 13,800 | — | — |
| 1995-07-21 | $15.50 | $19.89 | 12,300 | — | — |
| 1995-07-20 | $15.63 | $20.05 | 25,700 | — | — |
| 1995-07-19 | $15.50 | $19.89 | 17,900 | — | — |
| 1995-07-18 | $15.63 | $20.05 | 28,900 | — | — |
| 1995-07-17 | $15.63 | $20.05 | 29,700 | — | — |
| 1995-07-14 | $15.75 | $20.21 | 25,200 | — | — |
| 1995-07-13 | $15.88 | $20.37 | 38,000 | — | — |
| 1995-07-12 | $15.75 | $20.21 | 38,300 | — | — |
| 1995-07-11 | $15.75 | $20.09 | 57,000 | — | — |
| 1995-07-10 | $15.75 | $20.09 | 35,300 | — | — |
| 1995-07-07 | $15.88 | $20.25 | 16,400 | — | — |
| 1995-07-06 | $15.75 | $20.09 | 37,500 | — | — |
| 1995-07-05 | $15.63 | $19.93 | 21,300 | — | — |
| 1995-07-03 | $15.63 | $19.93 | 48,300 | — | — |
| 1995-06-30 | $15.38 | $19.61 | 23,200 | — | — |
| 1995-06-29 | $15.63 | $19.93 | 14,900 | — | — |
| 1995-06-28 | $15.50 | $19.77 | 29,300 | — | — |
| 1995-06-27 | $15.50 | $19.77 | 44,200 | — | — |
| 1995-06-26 | $15.38 | $19.61 | 38,800 | — | — |
| 1995-06-23 | $15.50 | $19.77 | 13,100 | — | — |
| 1995-06-22 | $15.50 | $19.77 | 34,600 | — | — |
| 1995-06-21 | $15.50 | $19.77 | 35,300 | — | — |
| 1995-06-20 | $15.38 | $19.61 | 22,500 | — | — |
| 1995-06-19 | $15.38 | $19.61 | 37,900 | — | — |
| 1995-06-16 | $15.38 | $19.61 | 25,400 | — | — |
| 1995-06-15 | $15.50 | $19.77 | 15,600 | — | — |
| 1995-06-14 | $15.50 | $19.77 | 20,300 | — | — |
| 1995-06-13 | $15.50 | $19.77 | 53,700 | — | — |
| 1995-06-12 | $15.38 | $19.49 | 30,600 | — | — |
| 1995-06-09 | $15.63 | $19.81 | 37,300 | — | — |
| 1995-06-08 | $15.63 | $19.81 | 57,200 | — | — |
| 1995-06-07 | $15.88 | $20.12 | 56,900 | — | — |
| 1995-06-06 | $15.75 | $19.97 | 63,400 | — | — |
| 1995-06-05 | $15.75 | $19.97 | 32,000 | — | — |
| 1995-06-02 | $15.75 | $19.97 | 98,300 | — | — |
| 1995-06-01 | $15.50 | $19.65 | 17,900 | — | — |
| 1995-05-31 | $15.25 | $19.33 | 36,200 | — | — |
| 1995-05-30 | $15.38 | $19.49 | 50,900 | — | — |
| 1995-05-26 | $15.50 | $19.65 | 12,300 | — | — |
| 1995-05-25 | $15.50 | $19.65 | 25,400 | — | — |
| 1995-05-24 | $15.38 | $19.49 | 81,300 | — | — |
| 1995-05-23 | $15.38 | $19.49 | 25,500 | — | — |
| 1995-05-22 | $15.38 | $19.49 | 17,600 | — | — |
| 1995-05-19 | $15.25 | $19.33 | 42,000 | — | — |
| 1995-05-18 | $15.25 | $19.33 | 35,600 | — | — |
| 1995-05-17 | $15.38 | $19.49 | 28,200 | — | — |
| 1995-05-16 | $15.50 | $19.65 | 81,700 | — | — |
| 1995-05-15 | $15.50 | $19.65 | 37,200 | — | — |
| 1995-05-12 | $15.50 | $19.65 | 14,900 | — | — |
| 1995-05-11 | $15.38 | $19.49 | 24,600 | — | — |
| 1995-05-10 | $15.50 | $19.65 | 53,600 | — | — |
| 1995-05-09 | $15.50 | $19.65 | 21,700 | — | — |
| 1995-05-08 | $15.63 | $19.69 | 26,400 | — | — |
| 1995-05-05 | $15.50 | $19.53 | 9,600 | — | — |
| 1995-05-04 | $15.50 | $19.53 | 37,200 | — | — |
| 1995-05-03 | $15.38 | $19.37 | 53,100 | — | — |
| 1995-05-02 | $15.38 | $19.37 | 27,900 | — | — |
| 1995-05-01 | $15.25 | $19.21 | 51,100 | — | — |
| 1995-04-28 | $15.38 | $19.37 | 69,900 | — | — |
| 1995-04-27 | $15.25 | $19.21 | 54,000 | — | — |
| 1995-04-26 | $15.38 | $19.37 | 30,200 | — | — |
| 1995-04-25 | $15.50 | $19.53 | 26,000 | — | — |
| 1995-04-24 | $15.50 | $19.53 | 15,500 | — | — |
| 1995-04-21 | $15.50 | $19.53 | 39,600 | — | — |
| 1995-04-20 | $15.50 | $19.53 | 19,200 | — | — |
| 1995-04-19 | $15.50 | $19.53 | 29,300 | — | — |
| 1995-04-18 | $15.38 | $19.37 | 47,500 | — | — |
| 1995-04-17 | $15.38 | $19.37 | 49,700 | — | — |
| 1995-04-13 | $15.63 | $19.69 | 30,000 | — | — |
| 1995-04-12 | $15.38 | $19.37 | 11,300 | — | — |
| 1995-04-11 | $15.50 | $19.53 | 28,900 | — | — |
| 1995-04-10 | $15.38 | $19.37 | 49,800 | — | — |
| 1995-04-07 | $15.50 | $19.41 | 28,600 | — | — |
| 1995-04-06 | $15.50 | $19.41 | 33,900 | — | — |
| 1995-04-05 | $15.50 | $19.41 | 25,300 | — | — |
| 1995-04-04 | $15.50 | $19.41 | 42,200 | — | — |
| 1995-04-03 | $15.38 | $19.25 | 10,400 | — | — |
| 1995-03-31 | $15.38 | $19.25 | 19,900 | — | — |
| 1995-03-30 | $15.50 | $19.41 | 48,100 | — | — |
| 1995-03-29 | $15.50 | $19.41 | 42,000 | — | — |
| 1995-03-28 | $15.75 | $19.72 | 16,900 | — | — |
| 1995-03-27 | $15.63 | $19.57 | 28,900 | — | — |
| 1995-03-24 | $15.63 | $19.57 | 72,600 | — | — |
| 1995-03-23 | $15.63 | $19.57 | 27,700 | — | — |
| 1995-03-22 | $15.50 | $19.41 | 72,100 | — | — |
| 1995-03-21 | $15.63 | $19.57 | 32,000 | — | — |
| 1995-03-20 | $15.50 | $19.41 | 82,100 | — | — |
| 1995-03-17 | $15.50 | $19.41 | 45,100 | — | — |
| 1995-03-16 | $15.38 | $19.25 | 53,000 | — | — |
| 1995-03-15 | $15.50 | $19.41 | 23,100 | — | — |
| 1995-03-14 | $15.38 | $19.25 | 35,000 | — | — |
| 1995-03-13 | $15.50 | $19.41 | 23,700 | — | — |
| 1995-03-10 | $15.50 | $19.41 | 21,900 | — | — |
| 1995-03-09 | $15.50 | $19.41 | 29,000 | — | — |
| 1995-03-08 | $15.50 | $19.29 | 32,800 | — | — |
| 1995-03-07 | $15.50 | $19.29 | 57,400 | — | — |
| 1995-03-06 | $15.50 | $19.29 | 48,500 | — | — |
| 1995-03-03 | $15.63 | $19.45 | 75,400 | — | — |
| 1995-03-02 | $15.75 | $19.60 | 71,400 | — | — |
| 1995-03-01 | $15.63 | $19.45 | 47,700 | — | — |
| 1995-02-28 | $15.50 | $19.29 | 82,300 | — | — |
| 1995-02-27 | $15.50 | $19.29 | 39,800 | — | — |
| 1995-02-24 | $15.25 | $18.98 | 60,100 | — | — |
| 1995-02-23 | $15.50 | $19.29 | 62,800 | — | — |
| 1995-02-22 | $15.25 | $18.98 | 22,700 | — | — |
| 1995-02-21 | $15.13 | $18.82 | 36,800 | — | — |
| 1995-02-17 | $15.13 | $18.82 | 77,100 | — | — |
| 1995-02-16 | $15.13 | $18.82 | 54,900 | — | — |
| 1995-02-15 | $15.13 | $18.82 | 70,300 | — | — |
| 1995-02-14 | $15.25 | $18.98 | 38,500 | — | — |
| 1995-02-13 | $15.13 | $18.82 | 27,200 | — | — |
| 1995-02-10 | $15.00 | $18.67 | 46,100 | — | — |
| 1995-02-09 | $15.13 | $18.82 | 40,100 | — | — |
| 1995-02-08 | $15.38 | $19.02 | 49,200 | — | — |
| 1995-02-07 | $15.13 | $18.71 | 56,700 | — | — |
| 1995-02-06 | $15.13 | $18.71 | 44,600 | — | — |
| 1995-02-03 | $15.00 | $18.55 | 29,000 | — | — |
| 1995-02-02 | $14.88 | $18.40 | 42,100 | — | — |
| 1995-02-01 | $15.00 | $18.55 | 56,300 | — | — |
| 1995-01-31 | $15.00 | $18.55 | 45,600 | — | — |
| 1995-01-30 | $14.75 | $18.24 | 21,400 | — | — |
| 1995-01-27 | $14.63 | $18.09 | 31,900 | — | — |
| 1995-01-26 | $14.50 | $17.93 | 29,700 | — | — |
| 1995-01-25 | $14.25 | $17.63 | 32,700 | — | — |
| 1995-01-24 | $14.13 | $17.47 | 47,500 | — | — |
| 1995-01-23 | $14.25 | $17.63 | 17,800 | — | — |
| 1995-01-20 | $14.38 | $17.78 | 31,000 | — | — |
| 1995-01-19 | $14.63 | $18.09 | 14,300 | — | — |
| 1995-01-18 | $14.50 | $17.93 | 38,600 | — | — |
| 1995-01-17 | $14.38 | $17.78 | 9,300 | — | — |
| 1995-01-16 | $14.50 | $17.93 | 10,600 | — | — |
| 1995-01-13 | $14.50 | $17.93 | 73,800 | — | — |
| 1995-01-12 | $14.50 | $17.93 | 20,100 | — | — |
| 1995-01-11 | $14.63 | $18.09 | 24,000 | — | — |
| 1995-01-10 | $14.63 | $18.09 | 40,000 | — | — |
| 1995-01-09 | $14.38 | $17.78 | 13,500 | — | — |
| 1995-01-06 | $14.38 | $17.66 | 28,600 | — | — |
| 1995-01-05 | $14.00 | $17.20 | 27,400 | — | — |
| 1995-01-04 | $14.13 | $17.36 | 67,100 | — | — |
| 1995-01-03 | $13.75 | $16.89 | 20,500 | — | — |