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
- 1986-12-12 to 2026-08-20
- 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 | $14.75 | $20.58 | 69,800 | — | — |
| 1995-12-28 | $14.38 | $20.06 | 17,000 | — | — |
| 1995-12-27 | $14.25 | $19.89 | 51,200 | — | — |
| 1995-12-26 | $14.25 | $19.89 | 35,400 | — | — |
| 1995-12-22 | $14.19 | $19.80 | 29,800 | — | — |
| 1995-12-21 | $14.25 | $19.89 | 101,200 | — | — |
| 1995-12-20 | $14.13 | $19.71 | 32,600 | — | — |
| 1995-12-19 | $14.00 | $19.54 | 41,200 | — | — |
| 1995-12-18 | $14.06 | $19.62 | 230,600 | — | — |
| 1995-12-15 | $13.94 | $19.45 | 85,800 | — | — |
| 1995-12-14 | $13.94 | $19.45 | 190,400 | — | — |
| 1995-12-13 | $14.06 | $19.62 | 237,800 | — | — |
| 1995-12-12 | $14.13 | $19.71 | 310,400 | — | — |
| 1995-12-11 | $14.06 | $19.62 | 302,000 | — | — |
| 1995-12-08 | $14.00 | $19.54 | 228,600 | — | — |
| 1995-12-07 | $14.00 | $19.54 | 608,800 | — | — |
| 1995-12-06 | $13.88 | $19.36 | 73,400 | — | — |
| 1995-12-05 | $13.94 | $19.45 | 76,200 | — | — |
| 1995-12-04 | $13.44 | $18.75 | 52,200 | — | — |
| 1995-12-01 | $14.00 | $19.54 | 379,600 | — | — |
| 1995-11-30 | $13.00 | $18.14 | 69,000 | — | — |
| 1995-11-29 | $12.88 | $17.97 | 83,200 | — | — |
| 1995-11-28 | $12.75 | $17.79 | 69,800 | — | — |
| 1995-11-27 | $12.50 | $17.44 | 7,600 | — | — |
| 1995-11-24 | $12.75 | $17.79 | 27,600 | — | — |
| 1995-11-22 | $12.69 | $17.71 | 50,200 | — | — |
| 1995-11-21 | $12.75 | $17.79 | 96,800 | — | — |
| 1995-11-20 | $12.69 | $17.71 | 31,200 | — | — |
| 1995-11-17 | $12.63 | $17.62 | 64,200 | — | — |
| 1995-11-16 | $12.63 | $17.62 | 146,000 | — | — |
| 1995-11-15 | $12.38 | $17.27 | 19,400 | — | — |
| 1995-11-14 | $12.44 | $17.36 | 111,800 | — | — |
| 1995-11-13 | $12.72 | $17.75 | 16,200 | — | — |
| 1995-11-10 | $12.69 | $17.71 | 3,800 | — | — |
| 1995-11-09 | $12.88 | $17.97 | 32,200 | — | — |
| 1995-11-08 | $12.78 | $17.84 | 68,000 | — | — |
| 1995-11-07 | $12.88 | $17.97 | 122,200 | — | — |
| 1995-11-06 | $12.75 | $17.79 | 46,200 | — | — |
| 1995-11-03 | $12.88 | $17.97 | 121,200 | — | — |
| 1995-11-02 | $12.75 | $17.79 | 1,600 | — | — |
| 1995-11-01 | $13.13 | $18.32 | 40,600 | — | — |
| 1995-10-31 | $12.75 | $17.79 | 27,400 | — | — |
| 1995-10-30 | $13.13 | $18.32 | 78,200 | — | — |
| 1995-10-27 | $12.81 | $17.88 | 46,400 | — | — |
| 1995-10-26 | $12.88 | $17.97 | 106,800 | — | — |
| 1995-10-25 | $13.38 | $18.55 | 35,200 | — | — |
| 1995-10-24 | $13.44 | $18.64 | 22,800 | — | — |
| 1995-10-23 | $13.44 | $18.64 | 8,400 | — | — |
| 1995-10-20 | $13.63 | $18.90 | 68,400 | — | — |
| 1995-10-19 | $13.63 | $18.90 | 28,200 | — | — |
| 1995-10-18 | $13.63 | $18.90 | 87,400 | — | — |
| 1995-10-17 | $13.50 | $18.73 | 15,800 | — | — |
| 1995-10-16 | $13.50 | $18.73 | 81,400 | — | — |
| 1995-10-13 | $13.56 | $18.81 | 267,000 | — | — |
| 1995-10-12 | $13.25 | $18.38 | 88,800 | — | — |
| 1995-10-11 | $13.25 | $18.38 | 29,800 | — | — |
| 1995-10-10 | $13.13 | $18.21 | 33,200 | — | — |
| 1995-10-09 | $13.13 | $18.21 | 30,400 | — | — |
| 1995-10-06 | $13.38 | $18.55 | 120,800 | — | — |
| 1995-10-05 | $13.25 | $18.38 | 85,400 | — | — |
| 1995-10-04 | $13.19 | $18.29 | 42,200 | — | — |
| 1995-10-03 | $13.38 | $18.55 | 39,800 | — | — |
| 1995-10-02 | $13.38 | $18.55 | 291,600 | — | — |
| 1995-09-29 | $13.13 | $18.21 | 295,800 | — | — |
| 1995-09-28 | $12.38 | $17.17 | 317,200 | — | — |
| 1995-09-27 | $12.75 | $17.69 | 69,800 | — | — |
| 1995-09-26 | $12.94 | $17.95 | 118,800 | — | — |
| 1995-09-25 | $13.13 | $18.21 | 27,600 | — | — |
| 1995-09-22 | $13.25 | $18.38 | 5,200 | — | — |
| 1995-09-21 | $13.31 | $18.47 | 245,600 | — | — |
| 1995-09-20 | $13.50 | $18.73 | 25,200 | — | — |
| 1995-09-19 | $13.63 | $18.90 | 21,400 | — | — |
| 1995-09-18 | $13.63 | $18.90 | 103,800 | — | — |
| 1995-09-15 | $14.00 | $19.42 | 54,600 | — | — |
| 1995-09-14 | $14.25 | $19.77 | 4,600 | — | — |
| 1995-09-13 | $13.94 | $19.33 | 24,200 | — | — |
| 1995-09-12 | $14.38 | $19.94 | 44,000 | — | — |
| 1995-09-11 | $14.50 | $20.11 | 169,400 | — | — |
| 1995-09-08 | $15.25 | $21.15 | 385,800 | — | — |
| 1995-09-07 | $14.19 | $19.68 | 175,200 | — | — |
| 1995-09-06 | $13.50 | $18.73 | 20,000 | — | — |
| 1995-09-05 | $13.44 | $18.64 | 27,800 | — | — |
| 1995-09-01 | $13.38 | $18.55 | 38,400 | — | — |
| 1995-08-31 | $13.25 | $18.38 | 57,800 | — | — |
| 1995-08-30 | $13.00 | $18.03 | 102,800 | — | — |
| 1995-08-29 | $12.81 | $17.77 | 30,400 | — | — |
| 1995-08-28 | $12.63 | $17.51 | 21,800 | — | — |
| 1995-08-25 | $12.69 | $17.60 | 44,400 | — | — |
| 1995-08-24 | $12.75 | $17.69 | 16,000 | — | — |
| 1995-08-23 | $12.38 | $17.17 | 8,800 | — | — |
| 1995-08-22 | $12.63 | $17.51 | 31,400 | — | — |
| 1995-08-21 | $12.50 | $17.34 | 7,000 | — | — |
| 1995-08-18 | $12.44 | $17.25 | 17,800 | — | — |
| 1995-08-17 | $12.31 | $17.08 | 30,200 | — | — |
| 1995-08-16 | $12.38 | $17.17 | 97,000 | — | — |
| 1995-08-15 | $12.50 | $17.34 | 22,400 | — | — |
| 1995-08-14 | $12.25 | $16.99 | 76,800 | — | — |
| 1995-08-11 | $12.13 | $16.82 | 62,200 | — | — |
| 1995-08-10 | $12.25 | $16.99 | 5,000 | — | — |
| 1995-08-09 | $12.19 | $16.91 | 56,400 | — | — |
| 1995-08-08 | $12.25 | $16.99 | 600 | — | — |
| 1995-08-07 | $12.00 | $16.65 | 9,200 | — | — |
| 1995-08-04 | $12.00 | $16.65 | 7,400 | — | — |
| 1995-08-03 | $12.00 | $16.65 | 41,800 | — | — |
| 1995-08-02 | $12.03 | $16.69 | 81,600 | — | — |
| 1995-08-01 | $12.06 | $16.62 | 44,800 | — | — |
| 1995-07-31 | $12.25 | $16.88 | 3,800 | — | — |
| 1995-07-28 | $12.13 | $16.71 | 57,600 | — | — |
| 1995-07-27 | $12.13 | $16.71 | 15,200 | — | — |
| 1995-07-26 | $12.06 | $16.62 | 136,400 | — | — |
| 1995-07-25 | $12.25 | $16.88 | 38,200 | — | — |
| 1995-07-24 | $12.06 | $16.62 | 70,200 | — | — |
| 1995-07-21 | $11.81 | $16.28 | 12,800 | — | — |
| 1995-07-20 | $12.00 | $16.54 | 43,200 | — | — |
| 1995-07-19 | $11.69 | $16.11 | 27,000 | — | — |
| 1995-07-18 | $11.88 | $16.36 | 92,800 | — | — |
| 1995-07-17 | $12.13 | $16.71 | 41,600 | — | — |
| 1995-07-14 | $11.88 | $16.36 | 13,400 | — | — |
| 1995-07-13 | $12.13 | $16.71 | 11,200 | — | — |
| 1995-07-12 | $12.00 | $16.54 | 66,200 | — | — |
| 1995-07-11 | $12.06 | $16.62 | 96,200 | — | — |
| 1995-07-10 | $12.25 | $16.88 | 29,400 | — | — |
| 1995-07-07 | $12.06 | $16.62 | 15,000 | — | — |
| 1995-07-06 | $11.94 | $16.45 | 48,400 | — | — |
| 1995-07-05 | $11.88 | $16.36 | 9,800 | — | — |
| 1995-07-03 | $11.88 | $16.36 | 7,600 | — | — |
| 1995-06-30 | $11.94 | $16.45 | 94,800 | — | — |
| 1995-06-29 | $11.63 | $16.02 | 20,600 | — | — |
| 1995-06-28 | $11.63 | $16.02 | 31,000 | — | — |
| 1995-06-27 | $11.50 | $15.85 | 23,800 | — | — |
| 1995-06-26 | $11.59 | $15.98 | 60,000 | — | — |
| 1995-06-23 | $11.63 | $16.02 | 6,600 | — | — |
| 1995-06-22 | $11.75 | $16.19 | 34,800 | — | — |
| 1995-06-21 | $11.88 | $16.36 | 53,800 | — | — |
| 1995-06-20 | $12.06 | $16.62 | 106,200 | — | — |
| 1995-06-19 | $12.06 | $16.62 | 21,200 | — | — |
| 1995-06-16 | $11.88 | $16.36 | 1,800 | — | — |
| 1995-06-15 | $11.88 | $16.36 | 3,200 | — | — |
| 1995-06-14 | $11.94 | $16.45 | 30,800 | — | — |
| 1995-06-13 | $12.13 | $16.71 | 5,600 | — | — |
| 1995-06-12 | $11.94 | $16.45 | 21,800 | — | — |
| 1995-06-09 | $11.88 | $16.36 | 1,000 | — | — |
| 1995-06-08 | $12.13 | $16.71 | 5,400 | — | — |
| 1995-06-07 | $11.88 | $16.36 | 2,600 | — | — |
| 1995-06-06 | $11.88 | $16.36 | 20,600 | — | — |
| 1995-06-05 | $12.13 | $16.71 | 7,800 | — | — |
| 1995-06-02 | $12.06 | $16.62 | 10,000 | — | — |
| 1995-06-01 | $12.00 | $16.54 | 1,600 | — | — |
| 1995-05-31 | $11.94 | $16.45 | 10,600 | — | — |
| 1995-05-30 | $12.00 | $16.54 | 28,600 | — | — |
| 1995-05-26 | $12.00 | $16.54 | 25,800 | — | — |
| 1995-05-25 | $11.94 | $16.45 | 4,400 | — | — |
| 1995-05-24 | $12.13 | $16.71 | 5,600 | — | — |
| 1995-05-23 | $11.97 | $16.49 | 22,000 | — | — |
| 1995-05-22 | $12.00 | $16.54 | 11,400 | — | — |
| 1995-05-19 | $12.00 | $16.54 | 31,000 | — | — |
| 1995-05-18 | $12.25 | $16.88 | 60,600 | — | — |
| 1995-05-17 | $12.19 | $16.79 | 112,000 | — | — |
| 1995-05-16 | $12.13 | $16.71 | 35,200 | — | — |
| 1995-05-15 | $12.13 | $16.71 | 73,600 | — | — |
| 1995-05-12 | $11.94 | $16.45 | 45,600 | — | — |
| 1995-05-11 | $11.94 | $16.45 | 77,400 | — | — |
| 1995-05-10 | $11.75 | $16.19 | 117,800 | — | — |
| 1995-05-09 | $11.75 | $16.19 | 67,400 | — | — |
| 1995-05-08 | $12.00 | $16.54 | 22,000 | — | — |
| 1995-05-05 | $11.88 | $16.36 | 37,200 | — | — |
| 1995-05-04 | $11.88 | $16.36 | 32,600 | — | — |
| 1995-05-03 | $11.94 | $16.45 | 128,600 | — | — |
| 1995-05-02 | $12.00 | $16.54 | 118,800 | — | — |
| 1995-05-01 | $12.50 | $17.22 | 248,400 | — | — |
| 1995-04-28 | $12.56 | $17.20 | 237,200 | — | — |
| 1995-04-27 | $12.88 | $17.63 | 421,000 | — | — |
| 1995-04-26 | $12.56 | $17.20 | 239,400 | — | — |
| 1995-04-25 | $12.38 | $16.94 | 139,400 | — | — |
| 1995-04-24 | $12.31 | $16.86 | 174,400 | — | — |
| 1995-04-21 | $12.56 | $17.20 | 223,400 | — | — |
| 1995-04-20 | $12.50 | $17.11 | 204,600 | — | — |
| 1995-04-19 | $11.13 | $15.23 | 78,400 | — | — |
| 1995-04-18 | $11.25 | $15.40 | 206,600 | — | — |
| 1995-04-17 | $11.25 | $15.40 | 41,600 | — | — |
| 1995-04-13 | $11.25 | $15.40 | 24,800 | — | — |
| 1995-04-12 | $10.94 | $14.98 | 99,400 | — | — |
| 1995-04-11 | $11.25 | $15.40 | 40,600 | — | — |
| 1995-04-10 | $11.13 | $15.23 | 10,000 | — | — |
| 1995-04-07 | $10.88 | $14.89 | 6,400 | — | — |
| 1995-04-06 | $11.00 | $15.06 | 87,400 | — | — |
| 1995-04-05 | $11.00 | $15.06 | 4,600 | — | — |
| 1995-04-04 | $11.00 | $15.06 | 17,200 | — | — |
| 1995-04-03 | $10.75 | $14.72 | 29,200 | — | — |
| 1995-03-31 | $10.81 | $14.80 | 25,600 | — | — |
| 1995-03-30 | $10.81 | $14.80 | 27,800 | — | — |
| 1995-03-29 | $10.84 | $14.85 | 16,400 | — | — |
| 1995-03-28 | $10.81 | $14.80 | 36,000 | — | — |
| 1995-03-27 | $10.88 | $14.89 | 7,000 | — | — |
| 1995-03-24 | $10.63 | $14.55 | 55,600 | — | — |
| 1995-03-23 | $10.63 | $14.55 | 8,200 | — | — |
| 1995-03-22 | $10.88 | $14.89 | 26,200 | — | — |
| 1995-03-21 | $10.88 | $14.89 | 13,400 | — | — |
| 1995-03-20 | $11.00 | $15.06 | 8,000 | — | — |
| 1995-03-17 | $10.75 | $14.72 | 2,600 | — | — |
| 1995-03-16 | $11.00 | $15.06 | 8,400 | — | — |
| 1995-03-15 | $10.94 | $14.98 | 27,400 | — | — |
| 1995-03-14 | $10.88 | $14.89 | 19,200 | — | — |
| 1995-03-13 | $11.00 | $15.06 | 30,200 | — | — |
| 1995-03-10 | $10.81 | $14.80 | 2,400 | — | — |
| 1995-03-09 | $10.75 | $14.72 | 93,800 | — | — |
| 1995-03-08 | $10.88 | $14.89 | 18,600 | — | — |
| 1995-03-07 | $10.75 | $14.72 | 44,400 | — | — |
| 1995-03-06 | $10.75 | $14.72 | 8,800 | — | — |
| 1995-03-03 | $10.75 | $14.72 | 21,400 | — | — |
| 1995-03-02 | $10.88 | $14.89 | 20,800 | — | — |
| 1995-03-01 | $10.81 | $14.80 | 141,200 | — | — |
| 1995-02-28 | $10.88 | $14.89 | 8,800 | — | — |
| 1995-02-27 | $10.88 | $14.89 | 4,200 | — | — |
| 1995-02-24 | $10.88 | $14.89 | 24,000 | — | — |
| 1995-02-23 | $10.63 | $14.55 | 9,400 | — | — |
| 1995-02-22 | $11.00 | $15.06 | 7,600 | — | — |
| 1995-02-21 | $10.81 | $14.80 | 30,600 | — | — |
| 1995-02-17 | $10.88 | $14.89 | 15,200 | — | — |
| 1995-02-16 | $11.00 | $15.06 | 16,800 | — | — |
| 1995-02-15 | $11.00 | $15.06 | 11,400 | — | — |
| 1995-02-14 | $10.88 | $14.89 | 22,200 | — | — |
| 1995-02-13 | $10.94 | $14.98 | 5,200 | — | — |
| 1995-02-10 | $10.75 | $14.72 | 22,800 | — | — |
| 1995-02-09 | $11.13 | $15.23 | 12,800 | — | — |
| 1995-02-08 | $11.13 | $15.23 | 4,000 | — | — |
| 1995-02-07 | $11.00 | $15.06 | 9,200 | — | — |
| 1995-02-06 | $11.00 | $15.06 | 27,400 | — | — |
| 1995-02-03 | $10.88 | $14.89 | 83,200 | — | — |
| 1995-02-02 | $10.44 | $14.29 | 3,000 | — | — |
| 1995-02-01 | $10.50 | $14.27 | 14,000 | — | — |
| 1995-01-31 | $10.50 | $14.27 | 27,600 | — | — |
| 1995-01-30 | $10.13 | $13.76 | 7,400 | — | — |
| 1995-01-27 | $10.38 | $14.10 | 13,000 | — | — |
| 1995-01-26 | $10.25 | $13.93 | 1,600 | — | — |
| 1995-01-25 | $10.13 | $13.76 | 13,400 | — | — |
| 1995-01-24 | $10.13 | $13.76 | 10,200 | — | — |
| 1995-01-23 | $10.19 | $13.84 | 16,600 | — | — |
| 1995-01-20 | $9.94 | $13.50 | 16,000 | — | — |
| 1995-01-19 | $10.00 | $13.59 | 27,800 | — | — |
| 1995-01-18 | $10.38 | $14.10 | 15,200 | — | — |
| 1995-01-17 | $10.13 | $13.76 | 26,400 | — | — |
| 1995-01-16 | $10.25 | $13.93 | 28,400 | — | — |
| 1995-01-13 | $10.13 | $13.76 | 17,000 | — | — |
| 1995-01-12 | $9.88 | $13.42 | 18,400 | — | — |
| 1995-01-11 | $9.63 | $13.08 | 16,600 | — | — |
| 1995-01-10 | $9.63 | $13.08 | 53,200 | — | — |
| 1995-01-09 | $9.44 | $12.82 | 30,200 | — | — |
| 1995-01-06 | $9.50 | $12.91 | 22,600 | — | — |
| 1995-01-05 | $9.25 | $12.57 | 98,000 | — | — |
| 1995-01-04 | $9.50 | $12.91 | 29,400 | — | — |
| 1995-01-03 | $9.25 | $12.57 | 53,000 | — | — |