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
- 1991-11-21 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 | $14.13 | $19.01 | 138,400 | — | — |
| 1995-12-28 | $14.25 | $19.18 | 58,800 | — | — |
| 1995-12-27 | $14.25 | $19.18 | 93,400 | — | — |
| 1995-12-26 | $14.25 | $19.18 | 64,600 | — | — |
| 1995-12-22 | $14.38 | $19.34 | 120,300 | — | — |
| 1995-12-21 | $14.38 | $19.34 | 34,400 | — | — |
| 1995-12-20 | $14.38 | $19.34 | 87,900 | — | — |
| 1995-12-19 | $14.38 | $19.34 | 118,000 | — | — |
| 1995-12-18 | $14.38 | $19.34 | 68,500 | — | — |
| 1995-12-15 | $14.50 | $19.51 | 65,800 | — | — |
| 1995-12-14 | $14.50 | $19.51 | 47,800 | — | — |
| 1995-12-13 | $14.50 | $19.51 | 116,400 | — | — |
| 1995-12-12 | $14.50 | $19.40 | 110,500 | — | — |
| 1995-12-11 | $14.75 | $19.73 | 109,500 | — | — |
| 1995-12-08 | $14.75 | $19.73 | 68,100 | — | — |
| 1995-12-07 | $14.75 | $19.73 | 52,300 | — | — |
| 1995-12-06 | $14.75 | $19.73 | 175,500 | — | — |
| 1995-12-05 | $14.88 | $19.90 | 278,300 | — | — |
| 1995-12-04 | $14.63 | $19.57 | 84,400 | — | — |
| 1995-12-01 | $14.75 | $19.73 | 75,400 | — | — |
| 1995-11-30 | $14.63 | $19.57 | 68,500 | — | — |
| 1995-11-29 | $14.63 | $19.57 | 63,100 | — | — |
| 1995-11-28 | $14.63 | $19.57 | 94,100 | — | — |
| 1995-11-27 | $14.50 | $19.40 | 85,800 | — | — |
| 1995-11-24 | $14.50 | $19.40 | 30,400 | — | — |
| 1995-11-22 | $14.50 | $19.40 | 24,300 | — | — |
| 1995-11-21 | $14.44 | $19.31 | 33,800 | — | — |
| 1995-11-20 | $14.50 | $19.40 | 12,800 | — | — |
| 1995-11-17 | $14.50 | $19.40 | 42,200 | — | — |
| 1995-11-16 | $14.44 | $19.31 | 113,100 | — | — |
| 1995-11-15 | $14.25 | $19.06 | 36,200 | — | — |
| 1995-11-14 | $14.25 | $19.06 | 49,500 | — | — |
| 1995-11-13 | $14.31 | $19.15 | 66,000 | — | — |
| 1995-11-10 | $14.25 | $18.95 | 47,700 | — | — |
| 1995-11-09 | $14.25 | $18.95 | 85,200 | — | — |
| 1995-11-08 | $14.19 | $18.87 | 61,000 | — | — |
| 1995-11-07 | $14.25 | $18.95 | 57,000 | — | — |
| 1995-11-06 | $14.13 | $18.78 | 72,300 | — | — |
| 1995-11-03 | $14.25 | $18.95 | 64,900 | — | — |
| 1995-11-02 | $14.25 | $18.95 | 50,700 | — | — |
| 1995-11-01 | $14.25 | $18.95 | 21,800 | — | — |
| 1995-10-31 | $14.13 | $18.78 | 41,500 | — | — |
| 1995-10-30 | $14.13 | $18.78 | 53,100 | — | — |
| 1995-10-27 | $14.00 | $18.62 | 27,900 | — | — |
| 1995-10-26 | $14.13 | $18.78 | 76,700 | — | — |
| 1995-10-25 | $14.13 | $18.78 | 54,600 | — | — |
| 1995-10-24 | $14.13 | $18.78 | 79,100 | — | — |
| 1995-10-23 | $14.25 | $18.95 | 62,400 | — | — |
| 1995-10-20 | $14.25 | $18.95 | 65,200 | — | — |
| 1995-10-19 | $14.25 | $18.95 | 26,300 | — | — |
| 1995-10-18 | $14.38 | $19.12 | 67,700 | — | — |
| 1995-10-17 | $14.25 | $18.95 | 28,700 | — | — |
| 1995-10-16 | $14.25 | $18.95 | 32,500 | — | — |
| 1995-10-13 | $14.25 | $18.95 | 101,500 | — | — |
| 1995-10-12 | $14.13 | $18.78 | 42,800 | — | — |
| 1995-10-11 | $14.13 | $18.78 | 39,900 | — | — |
| 1995-10-10 | $14.00 | $18.50 | 54,100 | — | — |
| 1995-10-09 | $14.00 | $18.50 | 57,100 | — | — |
| 1995-10-06 | $14.00 | $18.50 | 51,100 | — | — |
| 1995-10-05 | $14.00 | $18.50 | 41,900 | — | — |
| 1995-10-04 | $14.00 | $18.50 | 48,900 | — | — |
| 1995-10-03 | $13.88 | $18.34 | 53,900 | — | — |
| 1995-10-02 | $14.00 | $18.50 | 83,200 | — | — |
| 1995-09-29 | $14.00 | $18.50 | 114,400 | — | — |
| 1995-09-28 | $13.88 | $18.34 | 108,400 | — | — |
| 1995-09-27 | $13.63 | $18.01 | 82,200 | — | — |
| 1995-09-26 | $13.75 | $18.17 | 99,500 | — | — |
| 1995-09-25 | $13.75 | $18.17 | 78,200 | — | — |
| 1995-09-22 | $13.88 | $18.34 | 58,700 | — | — |
| 1995-09-21 | $14.00 | $18.50 | 56,000 | — | — |
| 1995-09-20 | $14.13 | $18.67 | 39,800 | — | — |
| 1995-09-19 | $14.25 | $18.83 | 46,100 | — | — |
| 1995-09-18 | $14.25 | $18.83 | 39,900 | — | — |
| 1995-09-15 | $14.13 | $18.67 | 61,100 | — | — |
| 1995-09-14 | $14.25 | $18.83 | 42,300 | — | — |
| 1995-09-13 | $14.25 | $18.83 | 44,400 | — | — |
| 1995-09-12 | $14.25 | $18.72 | 39,100 | — | — |
| 1995-09-11 | $14.25 | $18.72 | 40,600 | — | — |
| 1995-09-08 | $14.25 | $18.72 | 62,800 | — | — |
| 1995-09-07 | $14.38 | $18.89 | 36,300 | — | — |
| 1995-09-06 | $14.38 | $18.89 | 53,500 | — | — |
| 1995-09-05 | $14.25 | $18.72 | 43,300 | — | — |
| 1995-09-01 | $14.38 | $18.89 | 23,600 | — | — |
| 1995-08-31 | $14.25 | $18.72 | 15,900 | — | — |
| 1995-08-30 | $14.25 | $18.72 | 51,200 | — | — |
| 1995-08-29 | $14.25 | $18.72 | 34,300 | — | — |
| 1995-08-28 | $14.25 | $18.72 | 19,800 | — | — |
| 1995-08-25 | $14.25 | $18.72 | 46,100 | — | — |
| 1995-08-24 | $14.25 | $18.72 | 51,400 | — | — |
| 1995-08-23 | $14.25 | $18.72 | 20,400 | — | — |
| 1995-08-22 | $14.25 | $18.72 | 34,600 | — | — |
| 1995-08-21 | $14.25 | $18.72 | 46,400 | — | — |
| 1995-08-18 | $14.13 | $18.56 | 19,900 | — | — |
| 1995-08-17 | $14.25 | $18.72 | 31,200 | — | — |
| 1995-08-16 | $14.25 | $18.72 | 20,400 | — | — |
| 1995-08-15 | $14.25 | $18.72 | 27,900 | — | — |
| 1995-08-14 | $14.38 | $18.89 | 32,200 | — | — |
| 1995-08-11 | $14.13 | $18.56 | 46,200 | — | — |
| 1995-08-10 | $14.38 | $18.77 | 24,200 | — | — |
| 1995-08-09 | $14.38 | $18.77 | 28,700 | — | — |
| 1995-08-08 | $14.38 | $18.77 | 30,200 | — | — |
| 1995-08-07 | $14.38 | $18.77 | 61,700 | — | — |
| 1995-08-04 | $14.38 | $18.77 | 58,000 | — | — |
| 1995-08-03 | $14.25 | $18.61 | 15,100 | — | — |
| 1995-08-02 | $14.38 | $18.77 | 53,700 | — | — |
| 1995-08-01 | $14.38 | $18.77 | 36,000 | — | — |
| 1995-07-31 | $14.25 | $18.61 | 33,600 | — | — |
| 1995-07-28 | $14.25 | $18.61 | 32,300 | — | — |
| 1995-07-27 | $14.38 | $18.77 | 33,800 | — | — |
| 1995-07-26 | $14.25 | $18.61 | 28,700 | — | — |
| 1995-07-25 | $14.38 | $18.77 | 38,600 | — | — |
| 1995-07-24 | $14.25 | $18.61 | 47,600 | — | — |
| 1995-07-21 | $14.13 | $18.45 | 35,400 | — | — |
| 1995-07-20 | $14.13 | $18.45 | 31,000 | — | — |
| 1995-07-19 | $14.25 | $18.61 | 60,400 | — | — |
| 1995-07-18 | $14.25 | $18.61 | 37,400 | — | — |
| 1995-07-17 | $14.25 | $18.61 | 24,600 | — | — |
| 1995-07-14 | $14.38 | $18.77 | 51,900 | — | — |
| 1995-07-13 | $14.38 | $18.77 | 13,200 | — | — |
| 1995-07-12 | $14.38 | $18.77 | 53,400 | — | — |
| 1995-07-11 | $14.38 | $18.66 | 63,200 | — | — |
| 1995-07-10 | $14.50 | $18.83 | 47,400 | — | — |
| 1995-07-07 | $14.50 | $18.83 | 53,900 | — | — |
| 1995-07-06 | $14.63 | $18.99 | 60,800 | — | — |
| 1995-07-05 | $14.50 | $18.83 | 8,000 | — | — |
| 1995-07-03 | $14.50 | $18.83 | 15,400 | — | — |
| 1995-06-30 | $14.38 | $18.66 | 22,700 | — | — |
| 1995-06-29 | $14.38 | $18.66 | 62,900 | — | — |
| 1995-06-28 | $14.25 | $18.50 | 35,500 | — | — |
| 1995-06-27 | $14.38 | $18.66 | 33,000 | — | — |
| 1995-06-26 | $14.38 | $18.66 | 26,700 | — | — |
| 1995-06-23 | $14.25 | $18.50 | 46,700 | — | — |
| 1995-06-22 | $14.38 | $18.66 | 89,700 | — | — |
| 1995-06-21 | $14.25 | $18.50 | 62,800 | — | — |
| 1995-06-20 | $14.38 | $18.66 | 95,000 | — | — |
| 1995-06-19 | $14.38 | $18.66 | 67,200 | — | — |
| 1995-06-16 | $14.38 | $18.66 | 71,300 | — | — |
| 1995-06-15 | $14.50 | $18.83 | 22,000 | — | — |
| 1995-06-14 | $14.63 | $18.99 | 34,200 | — | — |
| 1995-06-13 | $14.50 | $18.83 | 42,700 | — | — |
| 1995-06-12 | $14.63 | $18.88 | 47,600 | — | — |
| 1995-06-09 | $14.63 | $18.88 | 21,000 | — | — |
| 1995-06-08 | $14.75 | $19.04 | 80,400 | — | — |
| 1995-06-07 | $14.75 | $19.04 | 30,600 | — | — |
| 1995-06-06 | $14.63 | $18.88 | 30,600 | — | — |
| 1995-06-05 | $14.50 | $18.72 | 50,100 | — | — |
| 1995-06-02 | $14.56 | $18.80 | 98,700 | — | — |
| 1995-06-01 | $14.44 | $18.64 | 37,200 | — | — |
| 1995-05-31 | $14.38 | $18.56 | 27,300 | — | — |
| 1995-05-30 | $14.38 | $18.56 | 38,900 | — | — |
| 1995-05-26 | $14.25 | $18.39 | 20,900 | — | — |
| 1995-05-25 | $14.13 | $18.23 | 61,400 | — | — |
| 1995-05-24 | $14.25 | $18.39 | 65,500 | — | — |
| 1995-05-23 | $14.13 | $18.23 | 59,900 | — | — |
| 1995-05-22 | $14.13 | $18.23 | 20,800 | — | — |
| 1995-05-19 | $14.13 | $18.23 | 64,000 | — | — |
| 1995-05-18 | $14.00 | $18.07 | 46,800 | — | — |
| 1995-05-17 | $14.25 | $18.39 | 89,000 | — | — |
| 1995-05-16 | $14.00 | $18.07 | 39,300 | — | — |
| 1995-05-15 | $14.00 | $18.07 | 81,800 | — | — |
| 1995-05-12 | $14.13 | $18.23 | 57,600 | — | — |
| 1995-05-11 | $14.13 | $18.23 | 100,300 | — | — |
| 1995-05-10 | $14.19 | $18.31 | 168,200 | — | — |
| 1995-05-09 | $14.13 | $18.23 | 48,600 | — | — |
| 1995-05-08 | $14.38 | $18.45 | 51,400 | — | — |
| 1995-05-05 | $14.50 | $18.61 | 73,700 | — | — |
| 1995-05-04 | $14.25 | $18.29 | 65,400 | — | — |
| 1995-05-03 | $14.25 | $18.29 | 82,800 | — | — |
| 1995-05-02 | $14.50 | $18.61 | 58,400 | — | — |
| 1995-05-01 | $14.75 | $18.93 | 51,400 | — | — |
| 1995-04-28 | $14.63 | $18.77 | 31,600 | — | — |
| 1995-04-27 | $14.88 | $19.09 | 14,100 | — | — |
| 1995-04-26 | $14.75 | $18.93 | 30,100 | — | — |
| 1995-04-25 | $14.75 | $18.93 | 45,600 | — | — |
| 1995-04-24 | $14.75 | $18.93 | 23,800 | — | — |
| 1995-04-21 | $14.75 | $18.93 | 19,100 | — | — |
| 1995-04-20 | $14.75 | $18.93 | 50,300 | — | — |
| 1995-04-19 | $14.75 | $18.93 | 23,100 | — | — |
| 1995-04-18 | $14.88 | $19.09 | 28,500 | — | — |
| 1995-04-17 | $14.88 | $19.09 | 52,200 | — | — |
| 1995-04-13 | $14.88 | $19.09 | 50,500 | — | — |
| 1995-04-12 | $14.75 | $18.93 | 41,500 | — | — |
| 1995-04-11 | $15.00 | $19.25 | 50,700 | — | — |
| 1995-04-10 | $14.75 | $18.93 | 15,400 | — | — |
| 1995-04-07 | $14.88 | $18.97 | 60,900 | — | — |
| 1995-04-06 | $15.00 | $19.13 | 20,600 | — | — |
| 1995-04-05 | $15.00 | $19.13 | 38,300 | — | — |
| 1995-04-04 | $15.00 | $19.13 | 54,800 | — | — |
| 1995-04-03 | $14.88 | $18.97 | 24,400 | — | — |
| 1995-03-31 | $14.88 | $18.97 | 37,000 | — | — |
| 1995-03-30 | $14.75 | $18.81 | 24,500 | — | — |
| 1995-03-29 | $14.88 | $18.97 | 42,500 | — | — |
| 1995-03-28 | $14.88 | $18.97 | 87,400 | — | — |
| 1995-03-27 | $14.75 | $18.81 | 64,200 | — | — |
| 1995-03-24 | $14.69 | $18.73 | 44,000 | — | — |
| 1995-03-23 | $14.63 | $18.65 | 34,900 | — | — |
| 1995-03-22 | $14.63 | $18.65 | 80,300 | — | — |
| 1995-03-21 | $14.88 | $18.97 | 20,600 | — | — |
| 1995-03-20 | $14.75 | $18.81 | 55,300 | — | — |
| 1995-03-17 | $14.75 | $18.81 | 30,400 | — | — |
| 1995-03-16 | $14.88 | $18.97 | 18,300 | — | — |
| 1995-03-15 | $14.75 | $18.81 | 18,500 | — | — |
| 1995-03-14 | $14.75 | $18.81 | 31,500 | — | — |
| 1995-03-13 | $14.75 | $18.81 | 40,300 | — | — |
| 1995-03-10 | $14.75 | $18.81 | 13,600 | — | — |
| 1995-03-09 | $14.88 | $18.97 | 25,100 | — | — |
| 1995-03-08 | $14.88 | $18.85 | 13,500 | — | — |
| 1995-03-07 | $14.88 | $18.85 | 39,100 | — | — |
| 1995-03-06 | $14.88 | $18.85 | 48,200 | — | — |
| 1995-03-03 | $15.00 | $19.01 | 37,000 | — | — |
| 1995-03-02 | $14.88 | $18.85 | 53,200 | — | — |
| 1995-03-01 | $14.88 | $18.85 | 48,500 | — | — |
| 1995-02-28 | $14.88 | $18.85 | 97,600 | — | — |
| 1995-02-27 | $15.00 | $19.01 | 78,700 | — | — |
| 1995-02-24 | $14.75 | $18.69 | 7,800 | — | — |
| 1995-02-23 | $14.88 | $18.85 | 68,900 | — | — |
| 1995-02-22 | $14.63 | $18.53 | 10,800 | — | — |
| 1995-02-21 | $14.75 | $18.69 | 44,800 | — | — |
| 1995-02-17 | $14.88 | $18.85 | 51,500 | — | — |
| 1995-02-16 | $14.75 | $18.69 | 79,600 | — | — |
| 1995-02-15 | $14.75 | $18.69 | 37,500 | — | — |
| 1995-02-14 | $14.63 | $18.53 | 37,300 | — | — |
| 1995-02-13 | $14.75 | $18.69 | 23,800 | — | — |
| 1995-02-10 | $14.75 | $18.69 | 22,200 | — | — |
| 1995-02-09 | $14.63 | $18.53 | 14,000 | — | — |
| 1995-02-08 | $14.63 | $18.41 | 27,000 | — | — |
| 1995-02-07 | $14.75 | $18.57 | 20,200 | — | — |
| 1995-02-06 | $14.63 | $18.41 | 39,400 | — | — |
| 1995-02-03 | $14.75 | $18.57 | 31,900 | — | — |
| 1995-02-02 | $14.50 | $18.26 | 52,600 | — | — |
| 1995-02-01 | $14.63 | $18.41 | 44,300 | — | — |
| 1995-01-31 | $14.50 | $18.26 | 42,600 | — | — |
| 1995-01-30 | $14.38 | $18.10 | 55,400 | — | — |
| 1995-01-27 | $14.25 | $17.94 | 59,700 | — | — |
| 1995-01-26 | $14.13 | $17.79 | 39,400 | — | — |
| 1995-01-25 | $14.13 | $17.79 | 23,800 | — | — |
| 1995-01-24 | $14.13 | $17.79 | 37,000 | — | — |
| 1995-01-23 | $13.88 | $17.47 | 36,100 | — | — |
| 1995-01-20 | $14.00 | $17.63 | 22,200 | — | — |
| 1995-01-19 | $14.00 | $17.63 | 20,200 | — | — |
| 1995-01-18 | $14.13 | $17.79 | 68,000 | — | — |
| 1995-01-17 | $14.00 | $17.63 | 59,200 | — | — |
| 1995-01-16 | $14.25 | $17.94 | 15,100 | — | — |
| 1995-01-13 | $14.13 | $17.79 | 115,500 | — | — |
| 1995-01-12 | $14.00 | $17.63 | 71,300 | — | — |
| 1995-01-11 | $13.75 | $17.31 | 101,600 | — | — |
| 1995-01-10 | $13.75 | $17.31 | 49,200 | — | — |
| 1995-01-09 | $13.63 | $17.16 | 70,100 | — | — |
| 1995-01-06 | $13.75 | $17.20 | 102,200 | — | — |
| 1995-01-05 | $13.63 | $17.04 | 25,000 | — | — |
| 1995-01-04 | $13.50 | $16.88 | 87,900 | — | — |
| 1995-01-03 | $13.25 | $16.57 | 58,700 | — | — |