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
- 1993-08-12 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 | $15.31 | $18.20 | 214,800 | — | — |
| 1995-12-28 | $15.38 | $18.27 | 105,400 | — | — |
| 1995-12-27 | $15.31 | $18.20 | 139,800 | — | — |
| 1995-12-26 | $15.56 | $18.15 | 27,600 | — | — |
| 1995-12-22 | $15.56 | $18.15 | 152,200 | — | — |
| 1995-12-21 | $15.44 | $18.00 | 201,200 | — | — |
| 1995-12-20 | $15.75 | $18.36 | 250,400 | — | — |
| 1995-12-19 | $15.69 | $18.29 | 180,600 | — | — |
| 1995-12-18 | $15.50 | $18.07 | 60,600 | — | — |
| 1995-12-15 | $15.63 | $18.22 | 191,400 | — | — |
| 1995-12-14 | $15.75 | $18.36 | 1,044,200 | — | — |
| 1995-12-13 | $15.75 | $18.36 | 38,600 | — | — |
| 1995-12-12 | $15.81 | $18.44 | 43,600 | — | — |
| 1995-12-11 | $15.94 | $18.58 | 50,400 | — | — |
| 1995-12-08 | $15.69 | $18.29 | 99,600 | — | — |
| 1995-12-07 | $15.69 | $18.29 | 27,000 | — | — |
| 1995-12-06 | $15.75 | $18.36 | 247,400 | — | — |
| 1995-12-05 | $15.50 | $18.07 | 202,400 | — | — |
| 1995-12-04 | $15.50 | $18.07 | 137,600 | — | — |
| 1995-12-01 | $15.44 | $18.00 | 145,200 | — | — |
| 1995-11-30 | $15.50 | $18.07 | 314,000 | — | — |
| 1995-11-29 | $15.13 | $17.64 | 206,400 | — | — |
| 1995-11-28 | $15.31 | $17.85 | 104,400 | — | — |
| 1995-11-27 | $15.31 | $17.85 | 136,200 | — | — |
| 1995-11-24 | $14.88 | $17.34 | 8,200 | — | — |
| 1995-11-22 | $14.94 | $17.42 | 98,400 | — | — |
| 1995-11-21 | $14.81 | $17.27 | 120,200 | — | — |
| 1995-11-20 | $14.81 | $17.27 | 60,200 | — | — |
| 1995-11-17 | $14.88 | $17.34 | 104,200 | — | — |
| 1995-11-16 | $14.56 | $16.98 | 32,800 | — | — |
| 1995-11-15 | $14.63 | $17.05 | 83,000 | — | — |
| 1995-11-14 | $14.44 | $16.83 | 66,200 | — | — |
| 1995-11-13 | $14.13 | $16.47 | 25,800 | — | — |
| 1995-11-10 | $14.00 | $16.32 | 144,000 | — | — |
| 1995-11-09 | $14.00 | $16.32 | 56,600 | — | — |
| 1995-11-08 | $14.00 | $16.32 | 81,200 | — | — |
| 1995-11-07 | $14.00 | $16.32 | 61,800 | — | — |
| 1995-11-06 | $14.00 | $16.32 | 93,600 | — | — |
| 1995-11-03 | $14.19 | $16.54 | 28,800 | — | — |
| 1995-11-02 | $14.19 | $16.54 | 63,000 | — | — |
| 1995-11-01 | $14.13 | $16.47 | 87,800 | — | — |
| 1995-10-31 | $14.06 | $16.40 | 156,800 | — | — |
| 1995-10-30 | $14.06 | $16.40 | 70,600 | — | — |
| 1995-10-27 | $14.19 | $16.54 | 91,600 | — | — |
| 1995-10-26 | $14.19 | $16.54 | 126,400 | — | — |
| 1995-10-25 | $14.19 | $16.54 | 94,800 | — | — |
| 1995-10-24 | $14.19 | $16.54 | 182,000 | — | — |
| 1995-10-23 | $14.13 | $16.47 | 139,000 | — | — |
| 1995-10-20 | $14.31 | $16.69 | 344,600 | — | — |
| 1995-10-19 | $14.44 | $16.83 | 32,000 | — | — |
| 1995-10-18 | $14.44 | $16.83 | 119,000 | — | — |
| 1995-10-17 | $14.63 | $17.05 | 57,000 | — | — |
| 1995-10-16 | $14.50 | $16.91 | 137,200 | — | — |
| 1995-10-13 | $14.63 | $17.05 | 87,600 | — | — |
| 1995-10-12 | $14.63 | $17.05 | 86,800 | — | — |
| 1995-10-11 | $14.63 | $17.05 | 104,400 | — | — |
| 1995-10-10 | $14.63 | $17.05 | 208,400 | — | — |
| 1995-10-09 | $14.88 | $17.34 | 120,800 | — | — |
| 1995-10-06 | $15.13 | $17.64 | 42,000 | — | — |
| 1995-10-05 | $15.06 | $17.56 | 47,800 | — | — |
| 1995-10-04 | $14.81 | $17.27 | 122,600 | — | — |
| 1995-10-03 | $14.75 | $17.20 | 97,200 | — | — |
| 1995-10-02 | $14.81 | $17.27 | 28,000 | — | — |
| 1995-09-29 | $15.06 | $17.56 | 46,400 | — | — |
| 1995-09-28 | $15.25 | $17.78 | 256,200 | — | — |
| 1995-09-27 | $15.19 | $17.71 | 127,400 | — | — |
| 1995-09-26 | $15.63 | $17.92 | 15,400 | — | — |
| 1995-09-25 | $15.56 | $17.85 | 98,800 | — | — |
| 1995-09-22 | $15.56 | $17.85 | 65,000 | — | — |
| 1995-09-21 | $15.56 | $17.85 | 61,600 | — | — |
| 1995-09-20 | $15.44 | $17.70 | 265,400 | — | — |
| 1995-09-19 | $15.56 | $17.85 | 97,800 | — | — |
| 1995-09-18 | $15.25 | $17.49 | 45,200 | — | — |
| 1995-09-15 | $15.38 | $17.63 | 117,000 | — | — |
| 1995-09-14 | $15.25 | $17.49 | 137,200 | — | — |
| 1995-09-13 | $15.06 | $17.27 | 134,800 | — | — |
| 1995-09-12 | $14.88 | $17.06 | 179,000 | — | — |
| 1995-09-11 | $14.94 | $17.13 | 157,400 | — | — |
| 1995-09-08 | $14.75 | $16.91 | 65,000 | — | — |
| 1995-09-07 | $14.81 | $16.99 | 67,600 | — | — |
| 1995-09-06 | $14.75 | $16.91 | 315,400 | — | — |
| 1995-09-05 | $14.75 | $16.91 | 149,800 | — | — |
| 1995-09-01 | $14.75 | $16.91 | 48,600 | — | — |
| 1995-08-31 | $14.75 | $16.91 | 310,400 | — | — |
| 1995-08-30 | $14.75 | $16.91 | 23,200 | — | — |
| 1995-08-29 | $14.88 | $17.06 | 187,000 | — | — |
| 1995-08-28 | $14.56 | $16.70 | 73,400 | — | — |
| 1995-08-25 | $14.50 | $16.63 | 20,200 | — | — |
| 1995-08-24 | $14.44 | $16.56 | 63,200 | — | — |
| 1995-08-23 | $14.25 | $16.34 | 51,600 | — | — |
| 1995-08-22 | $14.25 | $16.34 | 275,200 | — | — |
| 1995-08-21 | $14.44 | $16.56 | 129,600 | — | — |
| 1995-08-18 | $14.44 | $16.56 | 63,000 | — | — |
| 1995-08-17 | $14.38 | $16.48 | 309,200 | — | — |
| 1995-08-16 | $14.69 | $16.84 | 118,800 | — | — |
| 1995-08-15 | $14.75 | $16.91 | 64,800 | — | — |
| 1995-08-14 | $14.81 | $16.99 | 170,000 | — | — |
| 1995-08-11 | $14.75 | $16.91 | 91,000 | — | — |
| 1995-08-10 | $14.81 | $16.99 | 457,000 | — | — |
| 1995-08-09 | $14.69 | $16.84 | 381,600 | — | — |
| 1995-08-08 | $14.75 | $16.91 | 199,000 | — | — |
| 1995-08-07 | $14.75 | $16.91 | 220,200 | — | — |
| 1995-08-04 | $14.75 | $16.91 | 18,000 | — | — |
| 1995-08-03 | $14.69 | $16.84 | 152,400 | — | — |
| 1995-08-02 | $14.81 | $16.99 | 82,800 | — | — |
| 1995-08-01 | $14.81 | $16.99 | 61,000 | — | — |
| 1995-07-31 | $14.75 | $16.91 | 76,600 | — | — |
| 1995-07-28 | $14.75 | $16.91 | 121,000 | — | — |
| 1995-07-27 | $14.75 | $16.91 | 166,400 | — | — |
| 1995-07-26 | $14.75 | $16.91 | 80,000 | — | — |
| 1995-07-25 | $14.38 | $16.48 | 92,200 | — | — |
| 1995-07-24 | $14.44 | $16.56 | 31,400 | — | — |
| 1995-07-21 | $14.38 | $16.48 | 61,800 | — | — |
| 1995-07-20 | $14.38 | $16.48 | 333,600 | — | — |
| 1995-07-19 | $14.38 | $16.48 | 168,600 | — | — |
| 1995-07-18 | $14.81 | $16.99 | 54,000 | — | — |
| 1995-07-17 | $14.94 | $17.13 | 148,400 | — | — |
| 1995-07-14 | $14.75 | $16.91 | 24,200 | — | — |
| 1995-07-13 | $14.94 | $17.13 | 149,600 | — | — |
| 1995-07-12 | $14.81 | $16.99 | 72,400 | — | — |
| 1995-07-11 | $14.75 | $16.91 | 90,800 | — | — |
| 1995-07-10 | $14.69 | $16.84 | 35,600 | — | — |
| 1995-07-07 | $14.69 | $16.84 | 164,000 | — | — |
| 1995-07-06 | $14.31 | $16.41 | 91,600 | — | — |
| 1995-07-05 | $14.00 | $16.05 | 37,600 | — | — |
| 1995-07-03 | $14.06 | $16.13 | 60,200 | — | — |
| 1995-06-30 | $13.94 | $15.98 | 431,800 | — | — |
| 1995-06-29 | $13.50 | $15.48 | 195,600 | — | — |
| 1995-06-28 | $13.69 | $15.70 | 329,400 | — | — |
| 1995-06-27 | $14.00 | $15.76 | 508,200 | — | — |
| 1995-06-26 | $14.06 | $15.83 | 64,800 | — | — |
| 1995-06-23 | $14.13 | $15.90 | 281,800 | — | — |
| 1995-06-22 | $14.19 | $15.97 | 438,200 | — | — |
| 1995-06-21 | $14.50 | $16.32 | 122,000 | — | — |
| 1995-06-20 | $14.50 | $16.32 | 313,000 | — | — |
| 1995-06-19 | $14.56 | $16.39 | 271,200 | — | — |
| 1995-06-16 | $14.69 | $16.53 | 57,000 | — | — |
| 1995-06-15 | $14.50 | $16.32 | 67,400 | — | — |
| 1995-06-14 | $14.31 | $16.11 | 149,600 | — | — |
| 1995-06-13 | $14.25 | $16.04 | 73,000 | — | — |
| 1995-06-12 | $14.31 | $16.11 | 241,400 | — | — |
| 1995-06-09 | $14.44 | $16.25 | 146,200 | — | — |
| 1995-06-08 | $14.69 | $16.53 | 34,200 | — | — |
| 1995-06-07 | $14.75 | $16.60 | 40,800 | — | — |
| 1995-06-06 | $14.81 | $16.67 | 87,600 | — | — |
| 1995-06-05 | $14.88 | $16.74 | 79,800 | — | — |
| 1995-06-02 | $14.63 | $16.46 | 248,000 | — | — |
| 1995-06-01 | $14.56 | $16.39 | 127,600 | — | — |
| 1995-05-31 | $14.31 | $16.11 | 186,000 | — | — |
| 1995-05-30 | $14.31 | $16.11 | 33,400 | — | — |
| 1995-05-26 | $14.38 | $16.18 | 92,600 | — | — |
| 1995-05-25 | $14.38 | $16.18 | 637,200 | — | — |
| 1995-05-24 | $14.44 | $16.25 | 268,600 | — | — |
| 1995-05-23 | $14.44 | $16.25 | 73,400 | — | — |
| 1995-05-22 | $14.56 | $16.39 | 119,000 | — | — |
| 1995-05-19 | $14.31 | $16.11 | 128,000 | — | — |
| 1995-05-18 | $14.44 | $16.25 | 109,000 | — | — |
| 1995-05-17 | $14.50 | $16.32 | 294,000 | — | — |
| 1995-05-16 | $14.56 | $16.39 | 69,400 | — | — |
| 1995-05-15 | $14.50 | $16.32 | 20,600 | — | — |
| 1995-05-12 | $14.44 | $16.25 | 112,000 | — | — |
| 1995-05-11 | $14.50 | $16.32 | 142,800 | — | — |
| 1995-05-10 | $14.63 | $16.46 | 895,200 | — | — |
| 1995-05-09 | $14.38 | $16.18 | 591,200 | — | — |
| 1995-05-08 | $14.19 | $15.97 | 89,600 | — | — |
| 1995-05-05 | $13.94 | $15.69 | 205,600 | — | — |
| 1995-05-04 | $13.63 | $15.34 | 522,800 | — | — |
| 1995-05-03 | $13.19 | $14.84 | 133,200 | — | — |
| 1995-05-02 | $13.19 | $14.84 | 34,800 | — | — |
| 1995-05-01 | $13.44 | $15.13 | 55,400 | — | — |
| 1995-04-28 | $13.38 | $15.06 | 41,000 | — | — |
| 1995-04-27 | $13.44 | $15.13 | 45,400 | — | — |
| 1995-04-26 | $13.19 | $14.84 | 49,200 | — | — |
| 1995-04-25 | $13.13 | $14.77 | 149,800 | — | — |
| 1995-04-24 | $12.81 | $14.42 | 61,800 | — | — |
| 1995-04-21 | $12.50 | $14.07 | 335,600 | — | — |
| 1995-04-20 | $12.50 | $14.07 | 160,600 | — | — |
| 1995-04-19 | $12.69 | $14.28 | 283,000 | — | — |
| 1995-04-18 | $12.81 | $14.42 | 97,800 | — | — |
| 1995-04-17 | $12.81 | $14.42 | 69,200 | — | — |
| 1995-04-13 | $12.75 | $14.35 | 111,600 | — | — |
| 1995-04-12 | $12.69 | $14.28 | 118,600 | — | — |
| 1995-04-11 | $12.88 | $14.49 | 52,400 | — | — |
| 1995-04-10 | $13.00 | $14.63 | 241,600 | — | — |
| 1995-04-07 | $13.00 | $14.63 | 110,200 | — | — |
| 1995-04-06 | $12.94 | $14.56 | 313,800 | — | — |
| 1995-04-05 | $13.13 | $14.77 | 110,200 | — | — |
| 1995-04-04 | $13.19 | $14.84 | 206,800 | — | — |
| 1995-04-03 | $13.00 | $14.63 | 91,800 | — | — |
| 1995-03-31 | $13.00 | $14.63 | 476,600 | — | — |
| 1995-03-30 | $13.00 | $14.63 | 154,600 | — | — |
| 1995-03-29 | $13.00 | $14.63 | 312,200 | — | — |
| 1995-03-28 | $13.00 | $14.63 | 36,800 | — | — |
| 1995-03-27 | $13.13 | $14.77 | 378,200 | — | — |
| 1995-03-24 | $13.31 | $14.70 | 80,400 | — | — |
| 1995-03-23 | $13.50 | $14.90 | 133,600 | — | — |
| 1995-03-22 | $13.56 | $14.97 | 252,800 | — | — |
| 1995-03-21 | $13.19 | $14.56 | 309,400 | — | — |
| 1995-03-20 | $12.94 | $14.28 | 309,600 | — | — |
| 1995-03-17 | $12.94 | $14.28 | 150,400 | — | — |
| 1995-03-16 | $13.06 | $14.42 | 290,600 | — | — |
| 1995-03-15 | $13.06 | $14.42 | 104,800 | — | — |
| 1995-03-14 | $13.06 | $14.42 | 70,800 | — | — |
| 1995-03-13 | $13.13 | $14.49 | 152,800 | — | — |
| 1995-03-10 | $13.06 | $14.42 | 32,000 | — | — |
| 1995-03-09 | $13.25 | $14.63 | 112,600 | — | — |
| 1995-03-08 | $13.31 | $14.70 | 30,200 | — | — |
| 1995-03-07 | $13.38 | $14.76 | 43,600 | — | — |
| 1995-03-06 | $13.50 | $14.90 | 27,200 | — | — |
| 1995-03-03 | $13.50 | $14.90 | 167,000 | — | — |
| 1995-03-02 | $13.63 | $15.04 | 55,600 | — | — |
| 1995-03-01 | $13.50 | $14.90 | 183,400 | — | — |
| 1995-02-28 | $13.56 | $14.97 | 257,000 | — | — |
| 1995-02-27 | $13.50 | $14.90 | 232,200 | — | — |
| 1995-02-24 | $13.56 | $14.97 | 26,600 | — | — |
| 1995-02-23 | $13.63 | $15.04 | 444,600 | — | — |
| 1995-02-22 | $13.75 | $15.18 | 772,800 | — | — |
| 1995-02-21 | $13.63 | $15.04 | 322,000 | — | — |
| 1995-02-17 | $13.19 | $14.56 | 126,000 | — | — |
| 1995-02-16 | $13.50 | $14.90 | 91,400 | — | — |
| 1995-02-15 | $13.75 | $15.18 | 309,000 | — | — |
| 1995-02-14 | $13.88 | $15.32 | 344,400 | — | — |
| 1995-02-13 | $13.56 | $14.97 | 107,400 | — | — |
| 1995-02-10 | $13.63 | $15.04 | 245,200 | — | — |
| 1995-02-09 | $13.50 | $14.90 | 319,200 | — | — |
| 1995-02-08 | $13.31 | $14.70 | 884,000 | — | — |
| 1995-02-07 | $13.00 | $14.35 | 756,800 | — | — |
| 1995-02-06 | $12.81 | $14.14 | 509,400 | — | — |
| 1995-02-03 | $12.88 | $14.21 | 1,265,000 | — | — |
| 1995-02-02 | $13.25 | $14.63 | 83,000 | — | — |
| 1995-02-01 | $13.31 | $14.70 | 77,600 | — | — |
| 1995-01-31 | $13.31 | $14.70 | 42,400 | — | — |
| 1995-01-30 | $13.38 | $14.76 | 51,200 | — | — |
| 1995-01-27 | $13.50 | $14.90 | 76,000 | — | — |
| 1995-01-26 | $13.44 | $14.83 | 380,600 | — | — |
| 1995-01-25 | $13.50 | $14.90 | 87,000 | — | — |
| 1995-01-24 | $13.56 | $14.97 | 246,200 | — | — |
| 1995-01-23 | $13.38 | $14.76 | 30,400 | — | — |
| 1995-01-20 | $13.75 | $15.18 | 279,000 | — | — |
| 1995-01-19 | $13.88 | $15.32 | 465,000 | — | — |
| 1995-01-18 | $14.00 | $15.45 | 34,800 | — | — |
| 1995-01-17 | $14.06 | $15.52 | 26,000 | — | — |
| 1995-01-16 | $13.81 | $15.25 | 185,200 | — | — |
| 1995-01-13 | $14.00 | $15.45 | 104,600 | — | — |
| 1995-01-12 | $14.00 | $15.45 | 52,000 | — | — |
| 1995-01-11 | $14.13 | $15.59 | 135,600 | — | — |
| 1995-01-10 | $14.25 | $15.73 | 22,600 | — | — |
| 1995-01-09 | $14.13 | $15.59 | 43,800 | — | — |
| 1995-01-06 | $14.31 | $15.80 | 87,000 | — | — |
| 1995-01-05 | $14.13 | $15.59 | 101,600 | — | — |
| 1995-01-04 | $14.56 | $16.08 | 153,400 | — | — |
| 1995-01-03 | $14.56 | $16.08 | 170,400 | — | — |