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
- 1980-03-17 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 | $13.25 | $14.78 | 266,800 | — | — |
| 1995-12-28 | $13.25 | $14.75 | 121,200 | — | — |
| 1995-12-27 | $13.25 | $14.75 | 46,600 | — | — |
| 1995-12-26 | $13.25 | $14.75 | 234,400 | — | — |
| 1995-12-22 | $13.50 | $15.03 | 39,700 | — | — |
| 1995-12-21 | $13.50 | $15.03 | 59,400 | — | — |
| 1995-12-20 | $13.25 | $14.75 | 152,000 | — | — |
| 1995-12-19 | $13.75 | $15.31 | 21,300 | — | — |
| 1995-12-18 | $13.50 | $15.03 | 69,000 | — | — |
| 1995-12-15 | $13.75 | $15.31 | 596,700 | — | — |
| 1995-12-14 | $13.50 | $15.03 | 49,600 | — | — |
| 1995-12-13 | $13.75 | $15.31 | 146,400 | — | — |
| 1995-12-12 | $13.50 | $15.03 | 59,400 | — | — |
| 1995-12-11 | $14.00 | $15.58 | 14,000 | — | — |
| 1995-12-08 | $14.63 | $16.28 | 32,000 | — | — |
| 1995-12-07 | $14.50 | $16.14 | 33,900 | — | — |
| 1995-12-06 | $14.50 | $16.14 | 14,000 | — | — |
| 1995-12-05 | $14.50 | $16.14 | 910,700 | — | — |
| 1995-12-04 | $15.00 | $16.70 | 35,400 | — | — |
| 1995-12-01 | $15.25 | $16.98 | 170,900 | — | — |
| 1995-11-30 | $14.75 | $16.42 | 470,600 | — | — |
| 1995-11-29 | $14.00 | $15.58 | 410,200 | — | — |
| 1995-11-28 | $14.63 | $16.28 | 20,100 | — | — |
| 1995-11-27 | $15.00 | $16.70 | 27,200 | — | — |
| 1995-11-24 | $14.63 | $16.28 | 5,800 | — | — |
| 1995-11-22 | $14.50 | $16.14 | 314,100 | — | — |
| 1995-11-21 | $14.50 | $16.14 | 215,100 | — | — |
| 1995-11-20 | $15.00 | $16.70 | 40,800 | — | — |
| 1995-11-17 | $14.50 | $16.14 | 113,100 | — | — |
| 1995-11-16 | $14.50 | $16.14 | 64,600 | — | — |
| 1995-11-15 | $14.75 | $16.42 | 22,700 | — | — |
| 1995-11-14 | $14.88 | $16.56 | 36,200 | — | — |
| 1995-11-13 | $15.00 | $16.70 | 84,400 | — | — |
| 1995-11-10 | $14.50 | $16.14 | 25,600 | — | — |
| 1995-11-09 | $14.63 | $16.28 | 40,800 | — | — |
| 1995-11-08 | $14.75 | $16.42 | 266,100 | — | — |
| 1995-11-07 | $15.00 | $16.70 | 792,700 | — | — |
| 1995-11-06 | $15.25 | $16.98 | 104,000 | — | — |
| 1995-11-03 | $15.13 | $16.84 | 156,700 | — | — |
| 1995-11-02 | $15.25 | $16.98 | 316,000 | — | — |
| 1995-11-01 | $14.25 | $15.86 | 59,000 | — | — |
| 1995-10-31 | $13.88 | $15.44 | 541,900 | — | — |
| 1995-10-30 | $13.50 | $15.03 | 102,800 | — | — |
| 1995-10-27 | $13.63 | $15.17 | 43,900 | — | — |
| 1995-10-26 | $13.50 | $15.03 | 36,300 | — | — |
| 1995-10-25 | $14.00 | $15.58 | 130,500 | — | — |
| 1995-10-24 | $13.50 | $15.03 | 189,800 | — | — |
| 1995-10-23 | $13.50 | $15.03 | 202,000 | — | — |
| 1995-10-20 | $14.50 | $16.14 | 42,900 | — | — |
| 1995-10-19 | $15.00 | $16.70 | 95,200 | — | — |
| 1995-10-18 | $14.75 | $16.42 | 57,000 | — | — |
| 1995-10-17 | $14.25 | $15.86 | 18,400 | — | — |
| 1995-10-16 | $13.75 | $15.31 | 201,400 | — | — |
| 1995-10-13 | $13.25 | $14.75 | 119,000 | — | — |
| 1995-10-12 | $14.00 | $15.58 | 167,900 | — | — |
| 1995-10-11 | $14.88 | $16.56 | 60,800 | — | — |
| 1995-10-10 | $14.75 | $16.42 | 87,900 | — | — |
| 1995-10-09 | $15.38 | $17.11 | 37,200 | — | — |
| 1995-10-06 | $16.00 | $17.81 | 31,600 | — | — |
| 1995-10-05 | $15.63 | $17.39 | 34,700 | — | — |
| 1995-10-04 | $15.75 | $17.53 | 40,500 | — | — |
| 1995-10-03 | $16.75 | $18.65 | 65,800 | — | — |
| 1995-10-02 | $17.63 | $19.62 | 45,300 | — | — |
| 1995-09-29 | $17.50 | $19.45 | 29,400 | — | — |
| 1995-09-28 | $17.25 | $19.17 | 11,900 | — | — |
| 1995-09-27 | $17.75 | $19.72 | 33,600 | — | — |
| 1995-09-26 | $17.50 | $19.45 | 125,700 | — | — |
| 1995-09-25 | $17.50 | $19.45 | 20,600 | — | — |
| 1995-09-22 | $17.88 | $19.86 | 57,400 | — | — |
| 1995-09-21 | $18.25 | $20.28 | 20,600 | — | — |
| 1995-09-20 | $18.25 | $20.28 | 21,800 | — | — |
| 1995-09-19 | $18.00 | $20.00 | 62,000 | — | — |
| 1995-09-18 | $17.75 | $19.72 | 88,500 | — | — |
| 1995-09-15 | $18.25 | $20.28 | 50,100 | — | — |
| 1995-09-14 | $18.25 | $20.28 | 98,200 | — | — |
| 1995-09-13 | $18.50 | $20.56 | 124,600 | — | — |
| 1995-09-12 | $17.75 | $19.72 | 9,600 | — | — |
| 1995-09-11 | $18.00 | $20.00 | 170,800 | — | — |
| 1995-09-08 | $18.00 | $20.00 | 16,000 | — | — |
| 1995-09-07 | $18.00 | $20.00 | 54,600 | — | — |
| 1995-09-06 | $18.17 | $20.19 | 82,050 | — | — |
| 1995-09-05 | $18.17 | $20.19 | 84,150 | — | — |
| 1995-09-01 | $17.25 | $19.17 | 76,200 | — | — |
| 1995-08-31 | $17.17 | $19.08 | 53,550 | — | — |
| 1995-08-30 | $17.33 | $19.26 | 21,600 | — | — |
| 1995-08-29 | $17.33 | $19.26 | 87,150 | — | — |
| 1995-08-28 | $17.83 | $19.82 | 48,750 | — | — |
| 1995-08-25 | $17.83 | $19.82 | 67,950 | — | — |
| 1995-08-24 | $17.83 | $19.82 | 3,600 | — | — |
| 1995-08-23 | $17.67 | $19.63 | 34,200 | — | — |
| 1995-08-22 | $17.67 | $19.63 | 3,150 | — | — |
| 1995-08-21 | $18.00 | $20.00 | 12,450 | — | — |
| 1995-08-18 | $18.00 | $20.00 | 15,000 | — | — |
| 1995-08-17 | $17.67 | $19.63 | 120,300 | — | — |
| 1995-08-16 | $18.17 | $20.19 | 11,100 | — | — |
| 1995-08-15 | $17.67 | $19.63 | 41,550 | — | — |
| 1995-08-14 | $17.67 | $19.63 | 30,000 | — | — |
| 1995-08-11 | $17.67 | $19.63 | 13,800 | — | — |
| 1995-08-10 | $17.75 | $19.72 | 36,900 | — | — |
| 1995-08-09 | $17.83 | $19.82 | 204,300 | — | — |
| 1995-08-08 | $17.08 | $18.98 | 54,450 | — | — |
| 1995-08-07 | $16.67 | $18.52 | 54,750 | — | — |
| 1995-08-04 | $16.50 | $18.34 | 122,400 | — | — |
| 1995-08-03 | $16.25 | $18.06 | 214,350 | — | — |
| 1995-08-02 | $17.17 | $19.08 | 51,450 | — | — |
| 1995-08-01 | $17.50 | $19.45 | 58,800 | — | — |
| 1995-07-31 | $17.83 | $19.82 | 62,100 | — | — |
| 1995-07-28 | $18.33 | $20.37 | 40,950 | — | — |
| 1995-07-27 | $18.00 | $20.00 | 36,150 | — | — |
| 1995-07-26 | $17.83 | $19.82 | 102,000 | — | — |
| 1995-07-25 | $17.83 | $19.82 | 103,500 | — | — |
| 1995-07-24 | $16.83 | $18.71 | 104,550 | — | — |
| 1995-07-21 | $16.00 | $17.78 | 75,600 | — | — |
| 1995-07-20 | $16.00 | $17.78 | 204,750 | — | — |
| 1995-07-19 | $15.33 | $17.04 | 290,400 | — | — |
| 1995-07-18 | $17.08 | $18.98 | 155,700 | — | — |
| 1995-07-17 | $18.17 | $20.19 | 43,350 | — | — |
| 1995-07-14 | $17.75 | $19.72 | 223,950 | — | — |
| 1995-07-13 | $17.83 | $19.82 | 83,250 | — | — |
| 1995-07-12 | $17.92 | $19.91 | 288,150 | — | — |
| 1995-07-11 | $16.83 | $18.71 | 38,250 | — | — |
| 1995-07-10 | $17.50 | $19.45 | 25,200 | — | — |
| 1995-07-07 | $17.67 | $19.63 | 10,650 | — | — |
| 1995-07-06 | $17.42 | $19.35 | 68,850 | — | — |
| 1995-07-05 | $17.17 | $19.08 | 117,450 | — | — |
| 1995-07-03 | $16.67 | $18.52 | 6,600 | — | — |
| 1995-06-30 | $16.33 | $18.15 | 57,600 | — | — |
| 1995-06-29 | $16.17 | $17.94 | 79,650 | — | — |
| 1995-06-28 | $16.67 | $18.49 | 44,400 | — | — |
| 1995-06-27 | $16.67 | $18.49 | 58,500 | — | — |
| 1995-06-26 | $17.33 | $19.23 | 79,800 | — | — |
| 1995-06-23 | $17.17 | $19.05 | 77,400 | — | — |
| 1995-06-22 | $17.42 | $19.33 | 71,850 | — | — |
| 1995-06-21 | $17.63 | $19.56 | 135,000 | — | — |
| 1995-06-20 | $16.83 | $18.68 | 105,300 | — | — |
| 1995-06-19 | $16.58 | $18.40 | 398,100 | — | — |
| 1995-06-16 | $16.00 | $17.75 | 153,150 | — | — |
| 1995-06-15 | $15.50 | $17.20 | 86,100 | — | — |
| 1995-06-14 | $14.58 | $16.18 | 19,500 | — | — |
| 1995-06-13 | $14.58 | $16.18 | 24,750 | — | — |
| 1995-06-12 | $14.50 | $16.09 | 32,850 | — | — |
| 1995-06-09 | $14.90 | $16.53 | 34,350 | — | — |
| 1995-06-08 | $15.50 | $17.20 | 13,950 | — | — |
| 1995-06-07 | $15.33 | $17.01 | 10,200 | — | — |
| 1995-06-06 | $15.17 | $16.83 | 42,450 | — | — |
| 1995-06-05 | $15.50 | $17.20 | 156,900 | — | — |
| 1995-06-02 | $15.00 | $16.64 | 28,050 | — | — |
| 1995-06-01 | $15.25 | $16.92 | 64,350 | — | — |
| 1995-05-31 | $15.25 | $16.92 | 104,250 | — | — |
| 1995-05-30 | $14.83 | $16.46 | 114,150 | — | — |
| 1995-05-26 | $15.00 | $16.64 | 126,150 | — | — |
| 1995-05-25 | $15.33 | $17.01 | 36,750 | — | — |
| 1995-05-24 | $15.13 | $16.78 | 229,950 | — | — |
| 1995-05-23 | $14.96 | $16.60 | 70,650 | — | — |
| 1995-05-22 | $15.00 | $16.64 | 73,650 | — | — |
| 1995-05-19 | $14.67 | $16.27 | 35,700 | — | — |
| 1995-05-18 | $14.83 | $16.46 | 60,750 | — | — |
| 1995-05-17 | $15.08 | $16.74 | 100,200 | — | — |
| 1995-05-16 | $15.00 | $16.64 | 40,800 | — | — |
| 1995-05-15 | $15.00 | $16.64 | 132,000 | — | — |
| 1995-05-12 | $14.67 | $16.27 | 80,700 | — | — |
| 1995-05-11 | $14.67 | $16.27 | 67,500 | — | — |
| 1995-05-10 | $15.17 | $16.83 | 439,950 | — | — |
| 1995-05-09 | $14.67 | $16.27 | 263,250 | — | — |
| 1995-05-08 | $14.17 | $15.72 | 250,500 | — | — |
| 1995-05-05 | $13.75 | $15.26 | 123,000 | — | — |
| 1995-05-04 | $13.67 | $15.17 | 195,450 | — | — |
| 1995-05-03 | $14.00 | $15.53 | 134,100 | — | — |
| 1995-05-02 | $14.08 | $15.63 | 377,400 | — | — |
| 1995-05-01 | $13.00 | $14.43 | 181,200 | — | — |
| 1995-04-28 | $13.00 | $14.43 | 31,050 | — | — |
| 1995-04-27 | $13.08 | $14.52 | 92,400 | — | — |
| 1995-04-26 | $13.00 | $14.43 | 225,750 | — | — |
| 1995-04-25 | $13.00 | $14.43 | 105,750 | — | — |
| 1995-04-24 | $13.00 | $14.43 | 256,950 | — | — |
| 1995-04-21 | $12.33 | $13.69 | 49,050 | — | — |
| 1995-04-20 | $12.00 | $13.32 | 74,850 | — | — |
| 1995-04-19 | $12.17 | $13.50 | 40,800 | — | — |
| 1995-04-18 | $11.83 | $13.13 | 75,450 | — | — |
| 1995-04-17 | $12.08 | $13.41 | 126,450 | — | — |
| 1995-04-13 | $11.92 | $13.22 | 95,850 | — | — |
| 1995-04-12 | $12.17 | $13.50 | 6,450 | — | — |
| 1995-04-11 | $12.33 | $13.69 | 7,500 | — | — |
| 1995-04-10 | $11.83 | $13.13 | 66,600 | — | — |
| 1995-04-07 | $12.00 | $13.32 | 47,700 | — | — |
| 1995-04-06 | $12.50 | $13.87 | 13,050 | — | — |
| 1995-04-05 | $12.50 | $13.87 | 40,650 | — | — |
| 1995-04-04 | $12.25 | $13.59 | 67,950 | — | — |
| 1995-04-03 | $12.33 | $13.69 | 36,600 | — | — |
| 1995-03-31 | $12.17 | $13.50 | 62,700 | — | — |
| 1995-03-30 | $11.83 | $13.13 | 66,450 | — | — |
| 1995-03-29 | $11.67 | $12.92 | 28,350 | — | — |
| 1995-03-28 | $11.83 | $13.10 | 74,550 | — | — |
| 1995-03-27 | $11.67 | $12.92 | 36,900 | — | — |
| 1995-03-24 | $12.00 | $13.29 | 106,200 | — | — |
| 1995-03-23 | $12.17 | $13.47 | 40,350 | — | — |
| 1995-03-22 | $12.67 | $14.03 | 121,800 | — | — |
| 1995-03-21 | $13.00 | $14.40 | 187,350 | — | — |
| 1995-03-20 | $13.17 | $14.58 | 130,050 | — | — |
| 1995-03-17 | $12.83 | $14.21 | 37,050 | — | — |
| 1995-03-16 | $12.79 | $14.17 | 57,600 | — | — |
| 1995-03-15 | $12.83 | $14.21 | 120,450 | — | — |
| 1995-03-14 | $12.00 | $13.29 | 13,500 | — | — |
| 1995-03-13 | $12.00 | $13.29 | 14,400 | — | — |
| 1995-03-10 | $11.83 | $13.10 | 29,700 | — | — |
| 1995-03-09 | $12.00 | $13.29 | 33,000 | — | — |
| 1995-03-08 | $11.83 | $13.10 | 33,000 | — | — |
| 1995-03-07 | $12.00 | $13.29 | 18,000 | — | — |
| 1995-03-06 | $11.82 | $13.09 | 63,900 | — | — |
| 1995-03-03 | $12.08 | $13.38 | 110,100 | — | — |
| 1995-03-02 | $11.83 | $13.10 | 8,550 | — | — |
| 1995-03-01 | $11.50 | $12.74 | 47,700 | — | — |
| 1995-02-28 | $11.67 | $12.92 | 18,900 | — | — |
| 1995-02-27 | $11.50 | $12.74 | 7,200 | — | — |
| 1995-02-24 | $11.33 | $12.55 | 28,800 | — | — |
| 1995-02-23 | $11.67 | $12.92 | 5,700 | — | — |
| 1995-02-22 | $11.17 | $12.37 | 10,500 | — | — |
| 1995-02-21 | $11.17 | $12.37 | 23,700 | — | — |
| 1995-02-17 | $11.33 | $12.55 | 67,350 | — | — |
| 1995-02-16 | $11.17 | $12.37 | 125,400 | — | — |
| 1995-02-15 | $11.50 | $12.74 | 47,250 | — | — |
| 1995-02-14 | $11.25 | $12.46 | 141,150 | — | — |
| 1995-02-13 | $11.33 | $12.55 | 14,700 | — | — |
| 1995-02-10 | $11.17 | $12.37 | 61,050 | — | — |
| 1995-02-09 | $11.00 | $12.18 | 46,650 | — | — |
| 1995-02-08 | $11.00 | $12.18 | 25,950 | — | — |
| 1995-02-07 | $11.00 | $12.18 | 8,100 | — | — |
| 1995-02-06 | $11.33 | $12.55 | 15,900 | — | — |
| 1995-02-03 | $11.17 | $12.37 | 63,300 | — | — |
| 1995-02-02 | $11.50 | $12.74 | 11,850 | — | — |
| 1995-02-01 | $11.50 | $12.74 | 26,550 | — | — |
| 1995-01-31 | $11.33 | $12.55 | 37,350 | — | — |
| 1995-01-30 | $11.83 | $13.10 | 2,550 | — | — |
| 1995-01-27 | $11.50 | $12.74 | 47,550 | — | — |
| 1995-01-26 | $11.38 | $12.60 | 46,950 | — | — |
| 1995-01-25 | $11.33 | $12.55 | 21,300 | — | — |
| 1995-01-24 | $11.33 | $12.55 | 17,850 | — | — |
| 1995-01-23 | $11.33 | $12.55 | 25,950 | — | — |
| 1995-01-20 | $11.50 | $12.74 | 67,500 | — | — |
| 1995-01-19 | $12.00 | $13.29 | 25,200 | — | — |
| 1995-01-18 | $11.67 | $12.92 | 49,200 | — | — |
| 1995-01-17 | $11.50 | $12.74 | 48,750 | — | — |
| 1995-01-16 | $11.83 | $13.10 | 42,750 | — | — |
| 1995-01-13 | $11.75 | $13.01 | 6,150 | — | — |
| 1995-01-12 | $11.50 | $12.74 | 7,500 | — | — |
| 1995-01-11 | $11.67 | $12.92 | 23,400 | — | — |
| 1995-01-10 | $11.67 | $12.92 | 18,450 | — | — |
| 1995-01-09 | $11.33 | $12.55 | 109,050 | — | — |
| 1995-01-06 | $11.00 | $12.18 | 61,050 | — | — |
| 1995-01-05 | $11.58 | $12.83 | 62,550 | — | — |
| 1995-01-04 | $11.08 | $12.27 | 53,700 | — | — |
| 1995-01-03 | $11.00 | $12.18 | 185,700 | — | — |