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
- 1992-05-13 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 | $14.50 | $18.41 | 7,100 | — | — |
| 1995-12-28 | $14.50 | $18.41 | 11,200 | — | — |
| 1995-12-27 | $14.63 | $18.56 | 18,000 | — | — |
| 1995-12-26 | $14.50 | $18.41 | 16,400 | — | — |
| 1995-12-22 | $14.75 | $18.72 | 1,900 | — | — |
| 1995-12-21 | $15.00 | $19.04 | 800 | — | — |
| 1995-12-20 | $14.88 | $18.88 | 9,500 | — | — |
| 1995-12-19 | $15.13 | $19.20 | 3,800 | — | — |
| 1995-12-18 | $15.00 | $19.04 | 12,800 | — | — |
| 1995-12-15 | $15.00 | $19.04 | 64,700 | — | — |
| 1995-12-14 | $14.88 | $18.88 | 7,800 | — | — |
| 1995-12-13 | $14.88 | $18.88 | 5,400 | — | — |
| 1995-12-12 | $15.13 | $19.10 | 10,000 | — | — |
| 1995-12-11 | $15.00 | $18.95 | 4,500 | — | — |
| 1995-12-08 | $15.13 | $19.10 | 11,100 | — | — |
| 1995-12-07 | $15.13 | $19.10 | 7,900 | — | — |
| 1995-12-06 | $15.00 | $18.95 | 20,200 | — | — |
| 1995-12-05 | $15.00 | $18.95 | 23,300 | — | — |
| 1995-12-04 | $15.13 | $19.10 | 10,300 | — | — |
| 1995-12-01 | $15.00 | $18.95 | 8,600 | — | — |
| 1995-11-30 | $15.00 | $18.95 | 25,800 | — | — |
| 1995-11-29 | $15.00 | $18.95 | 7,900 | — | — |
| 1995-11-28 | $15.00 | $18.95 | 13,300 | — | — |
| 1995-11-27 | $14.88 | $18.79 | 2,600 | — | — |
| 1995-11-24 | $14.88 | $18.79 | 2,200 | — | — |
| 1995-11-22 | $14.88 | $18.79 | 5,400 | — | — |
| 1995-11-21 | $14.88 | $18.79 | 10,100 | — | — |
| 1995-11-20 | $14.88 | $18.79 | 8,000 | — | — |
| 1995-11-17 | $14.88 | $18.79 | 12,200 | — | — |
| 1995-11-16 | $14.88 | $18.79 | 9,200 | — | — |
| 1995-11-15 | $15.00 | $18.95 | 20,300 | — | — |
| 1995-11-14 | $14.88 | $18.79 | 59,900 | — | — |
| 1995-11-13 | $14.50 | $18.31 | 8,600 | — | — |
| 1995-11-10 | $14.50 | $18.22 | 19,800 | — | — |
| 1995-11-09 | $14.63 | $18.38 | 21,900 | — | — |
| 1995-11-08 | $14.50 | $18.22 | 20,200 | — | — |
| 1995-11-07 | $14.50 | $18.22 | 19,400 | — | — |
| 1995-11-06 | $14.50 | $18.22 | 16,100 | — | — |
| 1995-11-03 | $14.25 | $17.91 | 3,400 | — | — |
| 1995-11-02 | $14.38 | $18.06 | 21,100 | — | — |
| 1995-11-01 | $14.25 | $17.91 | 3,900 | — | — |
| 1995-10-31 | $14.38 | $18.06 | 28,100 | — | — |
| 1995-10-30 | $14.25 | $17.91 | 13,800 | — | — |
| 1995-10-27 | $14.25 | $17.91 | 5,200 | — | — |
| 1995-10-26 | $14.25 | $17.91 | 4,900 | — | — |
| 1995-10-25 | $14.38 | $18.06 | 16,700 | — | — |
| 1995-10-24 | $14.13 | $17.75 | 23,800 | — | — |
| 1995-10-23 | $14.38 | $18.06 | 6,400 | — | — |
| 1995-10-20 | $14.25 | $17.91 | 10,300 | — | — |
| 1995-10-19 | $14.25 | $17.91 | 3,800 | — | — |
| 1995-10-18 | $14.25 | $17.91 | 5,600 | — | — |
| 1995-10-17 | $14.25 | $17.91 | 10,900 | — | — |
| 1995-10-16 | $14.25 | $17.91 | 4,700 | — | — |
| 1995-10-13 | $14.13 | $17.75 | 5,500 | — | — |
| 1995-10-12 | $14.13 | $17.75 | 24,800 | — | — |
| 1995-10-11 | $14.25 | $17.91 | 11,300 | — | — |
| 1995-10-10 | $14.25 | $17.81 | 28,800 | — | — |
| 1995-10-09 | $14.25 | $17.81 | 4,000 | — | — |
| 1995-10-06 | $14.13 | $17.65 | 2,200 | — | — |
| 1995-10-05 | $14.25 | $17.81 | 21,800 | — | — |
| 1995-10-04 | $14.25 | $17.81 | 2,700 | — | — |
| 1995-10-03 | $14.25 | $17.81 | 7,900 | — | — |
| 1995-10-02 | $14.38 | $17.97 | 15,000 | — | — |
| 1995-09-29 | $14.13 | $17.65 | 200 | — | — |
| 1995-09-28 | $14.13 | $17.65 | 2,400 | — | — |
| 1995-09-27 | $14.00 | $17.50 | 13,400 | — | — |
| 1995-09-26 | $14.13 | $17.65 | 7,300 | — | — |
| 1995-09-25 | $14.13 | $17.65 | 24,100 | — | — |
| 1995-09-22 | $14.13 | $17.65 | 19,800 | — | — |
| 1995-09-21 | $14.25 | $17.81 | 14,000 | — | — |
| 1995-09-20 | $14.38 | $17.97 | 3,200 | — | — |
| 1995-09-19 | $14.25 | $17.81 | 2,300 | — | — |
| 1995-09-18 | $14.25 | $17.81 | 2,900 | — | — |
| 1995-09-15 | $14.25 | $17.81 | 15,200 | — | — |
| 1995-09-14 | $14.50 | $18.12 | 2,400 | — | — |
| 1995-09-13 | $14.38 | $17.97 | 7,000 | — | — |
| 1995-09-12 | $14.63 | $18.19 | 10,100 | — | — |
| 1995-09-11 | $14.50 | $18.03 | 6,100 | — | — |
| 1995-09-08 | $14.50 | $18.03 | 22,400 | — | — |
| 1995-09-07 | $14.63 | $18.19 | 13,300 | — | — |
| 1995-09-06 | $14.63 | $18.19 | 29,500 | — | — |
| 1995-09-05 | $14.63 | $18.19 | 43,700 | — | — |
| 1995-09-01 | $14.88 | $18.50 | 3,700 | — | — |
| 1995-08-31 | $14.88 | $18.50 | 8,600 | — | — |
| 1995-08-30 | $14.88 | $18.50 | 6,700 | — | — |
| 1995-08-29 | $14.88 | $18.50 | 2,100 | — | — |
| 1995-08-28 | $14.88 | $18.50 | 10,900 | — | — |
| 1995-08-25 | $14.88 | $18.50 | 7,900 | — | — |
| 1995-08-24 | $14.75 | $18.34 | 1,500 | — | — |
| 1995-08-23 | $14.75 | $18.34 | 2,500 | — | — |
| 1995-08-22 | $14.75 | $18.34 | 2,500 | — | — |
| 1995-08-21 | $14.88 | $18.50 | 4,200 | — | — |
| 1995-08-18 | $14.88 | $18.50 | 10,000 | — | — |
| 1995-08-17 | $15.00 | $18.65 | 24,800 | — | — |
| 1995-08-16 | $14.88 | $18.50 | 7,100 | — | — |
| 1995-08-15 | $14.75 | $18.34 | 4,700 | — | — |
| 1995-08-14 | $14.88 | $18.50 | 11,600 | — | — |
| 1995-08-11 | $14.75 | $18.34 | 13,200 | — | — |
| 1995-08-10 | $14.88 | $18.39 | 6,200 | — | — |
| 1995-08-09 | $14.88 | $18.39 | 30,200 | — | — |
| 1995-08-08 | $14.88 | $18.39 | 7,100 | — | — |
| 1995-08-07 | $15.00 | $18.55 | 6,100 | — | — |
| 1995-08-04 | $14.88 | $18.39 | 4,900 | — | — |
| 1995-08-03 | $14.88 | $18.39 | 7,000 | — | — |
| 1995-08-02 | $14.88 | $18.39 | 9,900 | — | — |
| 1995-08-01 | $15.00 | $18.55 | 1,200 | — | — |
| 1995-07-31 | $14.88 | $18.39 | 6,800 | — | — |
| 1995-07-28 | $15.00 | $18.55 | 1,900 | — | — |
| 1995-07-27 | $14.88 | $18.39 | 2,300 | — | — |
| 1995-07-26 | $14.88 | $18.39 | 20,400 | — | — |
| 1995-07-25 | $14.94 | $18.47 | 18,600 | — | — |
| 1995-07-24 | $15.00 | $18.55 | 52,600 | — | — |
| 1995-07-21 | $14.75 | $18.24 | 2,600 | — | — |
| 1995-07-20 | $14.75 | $18.24 | 3,300 | — | — |
| 1995-07-19 | $14.75 | $18.24 | 8,100 | — | — |
| 1995-07-18 | $14.88 | $18.39 | 8,700 | — | — |
| 1995-07-17 | $14.88 | $18.39 | 8,700 | — | — |
| 1995-07-14 | $14.75 | $18.24 | 3,600 | — | — |
| 1995-07-13 | $14.75 | $18.24 | 10,100 | — | — |
| 1995-07-12 | $14.75 | $18.24 | 9,700 | — | — |
| 1995-07-11 | $15.00 | $18.44 | 7,500 | — | — |
| 1995-07-10 | $14.88 | $18.29 | 15,700 | — | — |
| 1995-07-07 | $15.00 | $18.44 | 21,100 | — | — |
| 1995-07-06 | $15.00 | $18.44 | 14,800 | — | — |
| 1995-07-05 | $14.88 | $18.29 | 13,500 | — | — |
| 1995-07-03 | $14.50 | $17.83 | 7,600 | — | — |
| 1995-06-30 | $14.50 | $17.83 | 16,500 | — | — |
| 1995-06-29 | $14.63 | $17.98 | 17,500 | — | — |
| 1995-06-28 | $14.50 | $17.83 | 13,900 | — | — |
| 1995-06-27 | $14.50 | $17.83 | 18,200 | — | — |
| 1995-06-26 | $14.50 | $17.83 | 4,300 | — | — |
| 1995-06-23 | $14.50 | $17.83 | 42,600 | — | — |
| 1995-06-22 | $14.63 | $17.98 | 22,500 | — | — |
| 1995-06-21 | $14.38 | $17.67 | 7,800 | — | — |
| 1995-06-20 | $14.38 | $17.67 | 9,900 | — | — |
| 1995-06-19 | $14.50 | $17.83 | 10,200 | — | — |
| 1995-06-16 | $14.38 | $17.67 | 55,400 | — | — |
| 1995-06-15 | $14.38 | $17.67 | 15,200 | — | — |
| 1995-06-14 | $14.38 | $17.67 | 33,500 | — | — |
| 1995-06-13 | $14.50 | $17.83 | 79,300 | — | — |
| 1995-06-12 | $14.25 | $17.41 | 56,400 | — | — |
| 1995-06-09 | $14.50 | $17.72 | 11,400 | — | — |
| 1995-06-08 | $14.50 | $17.72 | 19,200 | — | — |
| 1995-06-07 | $14.63 | $17.87 | 14,100 | — | — |
| 1995-06-06 | $14.38 | $17.57 | 27,500 | — | — |
| 1995-06-05 | $14.75 | $18.03 | 20,600 | — | — |
| 1995-06-02 | $15.00 | $18.33 | 35,400 | — | — |
| 1995-06-01 | $15.00 | $18.33 | 3,600 | — | — |
| 1995-05-31 | $14.88 | $18.18 | 4,000 | — | — |
| 1995-05-30 | $14.88 | $18.18 | 3,600 | — | — |
| 1995-05-26 | $14.75 | $18.03 | 5,600 | — | — |
| 1995-05-25 | $14.63 | $17.87 | 4,100 | — | — |
| 1995-05-24 | $14.63 | $17.87 | 5,300 | — | — |
| 1995-05-23 | $14.50 | $17.72 | 10,200 | — | — |
| 1995-05-22 | $14.50 | $17.72 | 4,000 | — | — |
| 1995-05-19 | $14.50 | $17.72 | 7,800 | — | — |
| 1995-05-18 | $14.63 | $17.87 | 6,200 | — | — |
| 1995-05-17 | $14.88 | $18.18 | 7,200 | — | — |
| 1995-05-16 | $14.50 | $17.72 | 2,700 | — | — |
| 1995-05-15 | $14.50 | $17.72 | 14,600 | — | — |
| 1995-05-12 | $14.50 | $17.72 | 16,600 | — | — |
| 1995-05-11 | $14.75 | $18.03 | 14,300 | — | — |
| 1995-05-10 | $14.88 | $18.18 | 20,900 | — | — |
| 1995-05-09 | $14.63 | $17.87 | 3,700 | — | — |
| 1995-05-08 | $14.50 | $17.62 | 15,000 | — | — |
| 1995-05-05 | $14.50 | $17.62 | 7,300 | — | — |
| 1995-05-04 | $14.38 | $17.46 | 9,500 | — | — |
| 1995-05-03 | $14.38 | $17.46 | 4,900 | — | — |
| 1995-05-02 | $14.25 | $17.31 | 21,800 | — | — |
| 1995-05-01 | $14.25 | $17.31 | 10,800 | — | — |
| 1995-04-28 | $14.25 | $17.31 | 3,900 | — | — |
| 1995-04-27 | $14.25 | $17.31 | 24,200 | — | — |
| 1995-04-26 | $14.25 | $17.31 | 800 | — | — |
| 1995-04-25 | $14.50 | $17.62 | 8,300 | — | — |
| 1995-04-24 | $14.38 | $17.46 | 8,700 | — | — |
| 1995-04-21 | $14.25 | $17.31 | 38,100 | — | — |
| 1995-04-20 | $14.38 | $17.46 | 4,000 | — | — |
| 1995-04-19 | $14.38 | $17.46 | 2,700 | — | — |
| 1995-04-18 | $14.50 | $17.62 | 19,400 | — | — |
| 1995-04-17 | $14.25 | $17.31 | 18,000 | — | — |
| 1995-04-13 | $14.25 | $17.31 | 11,600 | — | — |
| 1995-04-12 | $14.50 | $17.62 | 19,600 | — | — |
| 1995-04-11 | $14.50 | $17.62 | 7,200 | — | — |
| 1995-04-10 | $14.50 | $17.62 | 2,800 | — | — |
| 1995-04-07 | $14.50 | $17.51 | 4,400 | — | — |
| 1995-04-06 | $14.38 | $17.36 | 5,600 | — | — |
| 1995-04-05 | $14.38 | $17.36 | 4,500 | — | — |
| 1995-04-04 | $14.38 | $17.36 | 8,600 | — | — |
| 1995-04-03 | $14.25 | $17.21 | 4,700 | — | — |
| 1995-03-31 | $14.25 | $17.21 | 7,000 | — | — |
| 1995-03-30 | $14.50 | $17.51 | 5,300 | — | — |
| 1995-03-29 | $14.38 | $17.36 | 1,700 | — | — |
| 1995-03-28 | $14.50 | $17.51 | 8,000 | — | — |
| 1995-03-27 | $14.25 | $17.21 | 2,100 | — | — |
| 1995-03-24 | $14.38 | $17.36 | 13,700 | — | — |
| 1995-03-23 | $14.25 | $17.21 | 2,300 | — | — |
| 1995-03-22 | $14.50 | $17.51 | 10,900 | — | — |
| 1995-03-21 | $14.50 | $17.51 | 1,900 | — | — |
| 1995-03-20 | $14.25 | $17.21 | 2,600 | — | — |
| 1995-03-17 | $14.25 | $17.21 | 3,800 | — | — |
| 1995-03-16 | $14.50 | $17.51 | 8,600 | — | — |
| 1995-03-15 | $14.38 | $17.36 | 8,800 | — | — |
| 1995-03-14 | $14.38 | $17.36 | 6,100 | — | — |
| 1995-03-13 | $14.25 | $17.21 | 9,100 | — | — |
| 1995-03-10 | $14.38 | $17.36 | 9,500 | — | — |
| 1995-03-09 | $14.25 | $17.21 | 3,100 | — | — |
| 1995-03-08 | $14.25 | $17.11 | 10,200 | — | — |
| 1995-03-07 | $14.38 | $17.26 | 3,200 | — | — |
| 1995-03-06 | $14.25 | $17.11 | 7,700 | — | — |
| 1995-03-03 | $14.38 | $17.26 | 7,100 | — | — |
| 1995-03-02 | $14.38 | $17.26 | 8,600 | — | — |
| 1995-03-01 | $14.13 | $16.96 | 5,900 | — | — |
| 1995-02-28 | $14.00 | $16.81 | 6,300 | — | — |
| 1995-02-27 | $14.13 | $16.96 | 5,300 | — | — |
| 1995-02-24 | $14.25 | $17.11 | 1,300 | — | — |
| 1995-02-23 | $14.25 | $17.11 | 3,100 | — | — |
| 1995-02-22 | $14.13 | $16.96 | 9,900 | — | — |
| 1995-02-21 | $14.25 | $17.11 | 12,300 | — | — |
| 1995-02-17 | $14.25 | $17.11 | 2,400 | — | — |
| 1995-02-16 | $14.25 | $17.11 | 7,700 | — | — |
| 1995-02-15 | $14.38 | $17.26 | 8,400 | — | — |
| 1995-02-14 | $14.50 | $17.41 | 5,000 | — | — |
| 1995-02-13 | $14.50 | $17.41 | 1,700 | — | — |
| 1995-02-10 | $14.38 | $17.26 | 1,000 | — | — |
| 1995-02-09 | $14.50 | $17.41 | 2,300 | — | — |
| 1995-02-08 | $14.63 | $17.46 | 800 | — | — |
| 1995-02-07 | $14.63 | $17.46 | 10,600 | — | — |
| 1995-02-06 | $14.50 | $17.31 | 21,800 | — | — |
| 1995-02-03 | $14.25 | $17.01 | 10,800 | — | — |
| 1995-02-02 | $14.00 | $16.71 | 9,800 | — | — |
| 1995-02-01 | $14.13 | $16.86 | 5,200 | — | — |
| 1995-01-31 | $14.13 | $16.86 | 5,800 | — | — |
| 1995-01-30 | $14.25 | $17.01 | 4,400 | — | — |
| 1995-01-27 | $14.25 | $17.01 | 4,000 | — | — |
| 1995-01-26 | $14.25 | $17.01 | 4,600 | — | — |
| 1995-01-25 | $14.13 | $16.86 | 0 | — | — |
| 1995-01-24 | $14.13 | $16.86 | 7,600 | — | — |
| 1995-01-23 | $14.00 | $16.71 | 4,200 | — | — |
| 1995-01-20 | $14.00 | $16.71 | 8,800 | — | — |
| 1995-01-19 | $14.13 | $16.86 | 11,600 | — | — |
| 1995-01-18 | $14.13 | $16.86 | 17,600 | — | — |
| 1995-01-17 | $14.13 | $16.86 | 8,000 | — | — |
| 1995-01-16 | $14.00 | $16.71 | 7,400 | — | — |
| 1995-01-13 | $14.00 | $16.71 | 3,900 | — | — |
| 1995-01-12 | $13.63 | $16.26 | 18,900 | — | — |
| 1995-01-11 | $13.38 | $15.96 | 15,100 | — | — |
| 1995-01-10 | $13.25 | $15.81 | 25,200 | — | — |
| 1995-01-09 | $13.25 | $15.81 | 9,600 | — | — |
| 1995-01-06 | $13.25 | $15.71 | 8,500 | — | — |
| 1995-01-05 | $13.25 | $15.71 | 8,800 | — | — |
| 1995-01-04 | $13.13 | $15.57 | 15,500 | — | — |
| 1995-01-03 | $12.88 | $15.27 | 4,700 | — | — |