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
- 1994-07-07 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 | $18.06 | $18.35 | 11,200 | — | — |
| 1995-12-28 | $18.13 | $18.42 | 49,600 | — | — |
| 1995-12-27 | $18.31 | $18.61 | 7,000 | — | — |
| 1995-12-26 | $18.31 | $18.61 | 64,400 | — | — |
| 1995-12-22 | $18.44 | $18.73 | 20,200 | — | — |
| 1995-12-21 | $18.44 | $18.73 | 29,400 | — | — |
| 1995-12-20 | $18.38 | $18.67 | 4,800 | — | — |
| 1995-12-19 | $18.44 | $18.73 | 140,000 | — | — |
| 1995-12-18 | $18.50 | $18.80 | 56,600 | — | — |
| 1995-12-15 | $18.38 | $18.67 | 71,200 | — | — |
| 1995-12-14 | $18.25 | $18.54 | 35,200 | — | — |
| 1995-12-13 | $18.19 | $18.48 | 196,400 | — | — |
| 1995-12-12 | $17.94 | $18.23 | 107,400 | — | — |
| 1995-12-11 | $17.31 | $17.59 | 27,600 | — | — |
| 1995-12-08 | $17.50 | $17.78 | 4,800 | — | — |
| 1995-12-07 | $17.13 | $17.40 | 49,000 | — | — |
| 1995-12-06 | $17.19 | $17.46 | 76,200 | — | — |
| 1995-12-05 | $17.31 | $17.59 | 197,200 | — | — |
| 1995-12-04 | $17.38 | $17.65 | 312,200 | — | — |
| 1995-12-01 | $16.44 | $16.70 | 17,800 | — | — |
| 1995-11-30 | $15.94 | $16.19 | 160,800 | — | — |
| 1995-11-29 | $15.94 | $16.19 | 100,000 | — | — |
| 1995-11-28 | $15.63 | $15.88 | 53,600 | — | — |
| 1995-11-27 | $15.75 | $16.00 | 32,200 | — | — |
| 1995-11-24 | $16.00 | $16.26 | 2,400 | — | — |
| 1995-11-22 | $16.00 | $16.26 | 30,200 | — | — |
| 1995-11-21 | $15.69 | $15.94 | 262,000 | — | — |
| 1995-11-20 | $15.63 | $15.88 | 19,000 | — | — |
| 1995-11-17 | $15.69 | $15.94 | 120,800 | — | — |
| 1995-11-16 | $15.75 | $16.00 | 27,600 | — | — |
| 1995-11-15 | $15.88 | $16.13 | 800 | — | — |
| 1995-11-14 | $15.88 | $16.13 | 89,200 | — | — |
| 1995-11-13 | $15.44 | $15.69 | 41,600 | — | — |
| 1995-11-10 | $15.50 | $15.75 | 39,000 | — | — |
| 1995-11-09 | $16.00 | $16.26 | 32,000 | — | — |
| 1995-11-08 | $16.25 | $16.51 | 58,600 | — | — |
| 1995-11-07 | $16.25 | $16.51 | 29,200 | — | — |
| 1995-11-06 | $16.19 | $16.45 | 25,400 | — | — |
| 1995-11-03 | $16.50 | $16.76 | 20,200 | — | — |
| 1995-11-02 | $16.44 | $16.70 | 17,400 | — | — |
| 1995-11-01 | $16.50 | $16.76 | 4,200 | — | — |
| 1995-10-31 | $16.63 | $16.89 | 3,400 | — | — |
| 1995-10-30 | $16.75 | $17.02 | 17,800 | — | — |
| 1995-10-27 | $16.75 | $17.02 | 17,800 | — | — |
| 1995-10-26 | $16.72 | $16.99 | 32,400 | — | — |
| 1995-10-25 | $16.63 | $16.89 | 32,000 | — | — |
| 1995-10-24 | $16.69 | $16.96 | 46,200 | — | — |
| 1995-10-23 | $16.75 | $17.02 | 65,200 | — | — |
| 1995-10-20 | $16.56 | $16.83 | 51,600 | — | — |
| 1995-10-19 | $16.75 | $17.02 | 5,400 | — | — |
| 1995-10-18 | $16.88 | $17.15 | 10,200 | — | — |
| 1995-10-17 | $16.81 | $17.08 | 21,000 | — | — |
| 1995-10-16 | $17.13 | $17.40 | 75,400 | — | — |
| 1995-10-13 | $16.56 | $16.83 | 4,600 | — | — |
| 1995-10-12 | $16.50 | $16.76 | 42,000 | — | — |
| 1995-10-11 | $16.50 | $16.76 | 77,800 | — | — |
| 1995-10-10 | $16.44 | $16.70 | 30,000 | — | — |
| 1995-10-09 | $16.69 | $16.96 | 37,400 | — | — |
| 1995-10-06 | $16.75 | $17.02 | 29,400 | — | — |
| 1995-10-05 | $16.13 | $16.38 | 34,200 | — | — |
| 1995-10-04 | $16.00 | $16.26 | 61,600 | — | — |
| 1995-10-03 | $15.88 | $16.13 | 21,400 | — | — |
| 1995-10-02 | $16.13 | $16.38 | 714,800 | — | — |
| 1995-09-29 | $16.63 | $16.89 | 66,600 | — | — |
| 1995-09-28 | $16.25 | $16.51 | 186,600 | — | — |
| 1995-09-27 | $15.25 | $15.49 | 164,200 | — | — |
| 1995-09-26 | $15.75 | $16.00 | 3,000 | — | — |
| 1995-09-25 | $15.88 | $16.08 | 22,200 | — | — |
| 1995-09-22 | $15.81 | $16.02 | 21,800 | — | — |
| 1995-09-21 | $16.00 | $16.21 | 188,200 | — | — |
| 1995-09-20 | $15.81 | $16.02 | 64,200 | — | — |
| 1995-09-19 | $15.75 | $15.96 | 42,200 | — | — |
| 1995-09-18 | $15.88 | $16.08 | 1,800 | — | — |
| 1995-09-15 | $15.88 | $16.08 | 133,400 | — | — |
| 1995-09-14 | $15.81 | $16.02 | 62,400 | — | — |
| 1995-09-13 | $16.00 | $16.21 | 101,600 | — | — |
| 1995-09-12 | $16.31 | $16.53 | 5,400 | — | — |
| 1995-09-11 | $16.75 | $16.97 | 1,800 | — | — |
| 1995-09-08 | $16.56 | $16.78 | 132,000 | — | — |
| 1995-09-07 | $17.19 | $17.41 | 11,000 | — | — |
| 1995-09-06 | $17.13 | $17.35 | 10,000 | — | — |
| 1995-09-05 | $17.25 | $17.48 | 253,000 | — | — |
| 1995-09-01 | $17.13 | $17.35 | 58,000 | — | — |
| 1995-08-31 | $17.31 | $17.54 | 436,200 | — | — |
| 1995-08-30 | $16.75 | $16.97 | 42,600 | — | — |
| 1995-08-29 | $17.44 | $17.67 | 800 | — | — |
| 1995-08-28 | $17.50 | $17.73 | 14,800 | — | — |
| 1995-08-25 | $17.50 | $17.73 | 6,000 | — | — |
| 1995-08-24 | $17.50 | $17.73 | 12,000 | — | — |
| 1995-08-23 | $17.75 | $17.98 | 37,600 | — | — |
| 1995-08-22 | $17.88 | $18.11 | 80,200 | — | — |
| 1995-08-21 | $18.88 | $19.12 | 73,600 | — | — |
| 1995-08-18 | $17.38 | $17.60 | 23,400 | — | — |
| 1995-08-17 | $16.38 | $16.59 | 60,800 | — | — |
| 1995-08-16 | $15.63 | $15.83 | 57,800 | — | — |
| 1995-08-15 | $15.50 | $15.70 | 92,400 | — | — |
| 1995-08-14 | $16.00 | $16.21 | 9,000 | — | — |
| 1995-08-11 | $16.38 | $16.59 | 39,000 | — | — |
| 1995-08-10 | $16.56 | $16.78 | 12,200 | — | — |
| 1995-08-09 | $16.75 | $16.97 | 45,600 | — | — |
| 1995-08-08 | $17.13 | $17.35 | 36,400 | — | — |
| 1995-08-07 | $17.19 | $17.41 | 117,800 | — | — |
| 1995-08-04 | $17.38 | $17.60 | 68,000 | — | — |
| 1995-08-03 | $17.31 | $17.54 | 43,600 | — | — |
| 1995-08-02 | $16.81 | $17.03 | 124,000 | — | — |
| 1995-08-01 | $16.50 | $16.72 | 63,000 | — | — |
| 1995-07-31 | $17.00 | $17.22 | 6,600 | — | — |
| 1995-07-28 | $17.31 | $17.54 | 50,000 | — | — |
| 1995-07-27 | $17.38 | $17.60 | 13,800 | — | — |
| 1995-07-26 | $17.44 | $17.67 | 60,400 | — | — |
| 1995-07-25 | $17.44 | $17.67 | 115,600 | — | — |
| 1995-07-24 | $17.31 | $17.54 | 125,600 | — | — |
| 1995-07-21 | $18.19 | $18.43 | 84,200 | — | — |
| 1995-07-20 | $18.38 | $18.62 | 28,600 | — | — |
| 1995-07-19 | $18.38 | $18.62 | 1,000 | — | — |
| 1995-07-18 | $18.25 | $18.49 | 31,000 | — | — |
| 1995-07-17 | $18.38 | $18.62 | 113,000 | — | — |
| 1995-07-14 | $18.63 | $18.87 | 28,200 | — | — |
| 1995-07-13 | $18.81 | $19.06 | 22,000 | — | — |
| 1995-07-12 | $18.94 | $19.19 | 76,000 | — | — |
| 1995-07-11 | $18.88 | $19.12 | 93,000 | — | — |
| 1995-07-10 | $18.50 | $18.69 | 172,200 | — | — |
| 1995-07-07 | $18.19 | $18.38 | 88,800 | — | — |
| 1995-07-06 | $18.44 | $18.63 | 226,600 | — | — |
| 1995-07-05 | $18.00 | $18.19 | 184,400 | — | — |
| 1995-07-03 | $17.75 | $17.94 | 164,000 | — | — |
| 1995-06-30 | $17.56 | $17.75 | 140,200 | — | — |
| 1995-06-29 | $17.13 | $17.30 | 46,000 | — | — |
| 1995-06-28 | $17.13 | $17.30 | 167,600 | — | — |
| 1995-06-27 | $17.13 | $17.30 | 125,400 | — | — |
| 1995-06-26 | $17.44 | $17.62 | 14,200 | — | — |
| 1995-06-23 | $17.19 | $17.37 | 200,000 | — | — |
| 1995-06-22 | $17.81 | $18.00 | 432,800 | — | — |
| 1995-06-21 | $17.81 | $18.00 | 31,200 | — | — |
| 1995-06-20 | $18.13 | $18.31 | 249,000 | — | — |
| 1995-06-19 | $17.88 | $18.06 | 196,200 | — | — |
| 1995-06-16 | $18.50 | $18.69 | 40,600 | — | — |
| 1995-06-15 | $18.88 | $19.07 | 0 | — | — |
| 1995-06-14 | $18.88 | $19.07 | 216,800 | — | — |
| 1995-06-13 | $18.63 | $18.82 | 96,000 | — | — |
| 1995-06-12 | $18.63 | $18.82 | 179,800 | — | — |
| 1995-06-09 | $19.19 | $19.39 | 397,400 | — | — |
| 1995-06-08 | $19.81 | $20.02 | 262,600 | — | — |
| 1995-06-07 | $18.56 | $18.76 | 253,000 | — | — |
| 1995-06-06 | $18.00 | $18.19 | 164,800 | — | — |
| 1995-06-05 | $17.81 | $18.00 | 27,600 | — | — |
| 1995-06-02 | $17.13 | $17.30 | 27,000 | — | — |
| 1995-06-01 | $17.31 | $17.49 | 3,200 | — | — |
| 1995-05-31 | $17.31 | $17.49 | 68,400 | — | — |
| 1995-05-30 | $17.69 | $17.87 | 36,200 | — | — |
| 1995-05-26 | $17.50 | $17.68 | 21,800 | — | — |
| 1995-05-25 | $17.88 | $18.06 | 143,400 | — | — |
| 1995-05-24 | $17.94 | $18.12 | 52,800 | — | — |
| 1995-05-23 | $18.19 | $18.38 | 37,000 | — | — |
| 1995-05-22 | $17.63 | $17.81 | 216,200 | — | — |
| 1995-05-19 | $17.69 | $17.87 | 54,200 | — | — |
| 1995-05-18 | $17.06 | $17.24 | 437,000 | — | — |
| 1995-05-17 | $16.25 | $16.42 | 192,000 | — | — |
| 1995-05-16 | $16.63 | $16.80 | 128,800 | — | — |
| 1995-05-15 | $16.75 | $16.92 | 48,400 | — | — |
| 1995-05-12 | $16.75 | $16.92 | 69,600 | — | — |
| 1995-05-11 | $16.44 | $16.61 | 102,600 | — | — |
| 1995-05-10 | $16.44 | $16.61 | 59,400 | — | — |
| 1995-05-09 | $16.00 | $16.17 | 15,800 | — | — |
| 1995-05-08 | $15.69 | $15.85 | 92,200 | — | — |
| 1995-05-05 | $15.31 | $15.47 | 63,200 | — | — |
| 1995-05-04 | $15.50 | $15.66 | 150,000 | — | — |
| 1995-05-03 | $14.75 | $14.90 | 10,600 | — | — |
| 1995-05-02 | $14.50 | $14.65 | 99,400 | — | — |
| 1995-05-01 | $14.63 | $14.78 | 5,800 | — | — |
| 1995-04-28 | $14.38 | $14.53 | 16,200 | — | — |
| 1995-04-27 | $14.56 | $14.71 | 65,000 | — | — |
| 1995-04-26 | $13.94 | $14.08 | 84,200 | — | — |
| 1995-04-25 | $14.38 | $14.53 | 26,800 | — | — |
| 1995-04-24 | $14.25 | $14.40 | 107,600 | — | — |
| 1995-04-21 | $13.69 | $13.83 | 256,600 | — | — |
| 1995-04-20 | $13.38 | $13.51 | 1,800 | — | — |
| 1995-04-19 | $13.38 | $13.51 | 98,600 | — | — |
| 1995-04-18 | $13.31 | $13.45 | 159,000 | — | — |
| 1995-04-17 | $13.19 | $13.33 | 30,800 | — | — |
| 1995-04-13 | $13.19 | $13.29 | 2,800 | — | — |
| 1995-04-12 | $13.25 | $13.35 | 12,200 | — | — |
| 1995-04-11 | $13.31 | $13.41 | 35,200 | — | — |
| 1995-04-10 | $13.19 | $13.29 | 2,800 | — | — |
| 1995-04-07 | $13.19 | $13.29 | 137,400 | — | — |
| 1995-04-06 | $13.25 | $13.35 | 13,400 | — | — |
| 1995-04-05 | $13.19 | $13.29 | 66,800 | — | — |
| 1995-04-04 | $12.88 | $12.97 | 65,000 | — | — |
| 1995-04-03 | $12.88 | $12.97 | 73,800 | — | — |
| 1995-03-31 | $13.13 | $13.22 | 45,800 | — | — |
| 1995-03-30 | $13.25 | $13.35 | 227,400 | — | — |
| 1995-03-29 | $13.06 | $13.16 | 258,000 | — | — |
| 1995-03-28 | $12.94 | $13.04 | 28,600 | — | — |
| 1995-03-27 | $13.00 | $13.10 | 40,000 | — | — |
| 1995-03-24 | $13.00 | $13.10 | 56,600 | — | — |
| 1995-03-23 | $12.38 | $12.47 | 83,200 | — | — |
| 1995-03-22 | $12.25 | $12.34 | 25,600 | — | — |
| 1995-03-21 | $12.00 | $12.09 | 58,200 | — | — |
| 1995-03-20 | $12.25 | $12.34 | 58,400 | — | — |
| 1995-03-17 | $12.13 | $12.22 | 67,400 | — | — |
| 1995-03-16 | $12.44 | $12.53 | 5,800 | — | — |
| 1995-03-15 | $12.19 | $12.28 | 77,200 | — | — |
| 1995-03-14 | $12.31 | $12.41 | 96,000 | — | — |
| 1995-03-13 | $11.06 | $11.15 | 10,600 | — | — |
| 1995-03-10 | $10.44 | $10.52 | 41,600 | — | — |
| 1995-03-09 | $9.88 | $9.95 | 31,600 | — | — |
| 1995-03-08 | $9.94 | $10.01 | 63,800 | — | — |
| 1995-03-07 | $10.63 | $10.71 | 49,600 | — | — |
| 1995-03-06 | $11.63 | $11.71 | 23,800 | — | — |
| 1995-03-03 | $11.81 | $11.90 | 20,800 | — | — |
| 1995-03-02 | $12.25 | $12.34 | 62,800 | — | — |
| 1995-03-01 | $12.69 | $12.78 | 94,000 | — | — |
| 1995-02-28 | $12.00 | $12.09 | 17,400 | — | — |
| 1995-02-27 | $11.88 | $11.97 | 51,000 | — | — |
| 1995-02-24 | $12.50 | $12.60 | 21,000 | — | — |
| 1995-02-23 | $12.63 | $12.72 | 65,000 | — | — |
| 1995-02-22 | $11.94 | $12.03 | 74,000 | — | — |
| 1995-02-21 | $12.00 | $12.09 | 12,400 | — | — |
| 1995-02-17 | $11.75 | $11.84 | 125,800 | — | — |
| 1995-02-16 | $11.56 | $11.65 | 41,000 | — | — |
| 1995-02-15 | $12.44 | $12.53 | 19,800 | — | — |
| 1995-02-14 | $12.81 | $12.91 | 15,800 | — | — |
| 1995-02-13 | $13.19 | $13.29 | 15,200 | — | — |
| 1995-02-10 | $13.31 | $13.41 | 24,400 | — | — |
| 1995-02-09 | $13.31 | $13.41 | 13,200 | — | — |
| 1995-02-08 | $13.38 | $13.48 | 23,200 | — | — |
| 1995-02-07 | $13.38 | $13.48 | 29,000 | — | — |
| 1995-02-06 | $13.44 | $13.54 | 1,400 | — | — |
| 1995-02-03 | $13.50 | $13.60 | 139,200 | — | — |
| 1995-02-02 | $13.44 | $13.54 | 60,000 | — | — |
| 1995-02-01 | $13.50 | $13.60 | 91,600 | — | — |
| 1995-01-31 | $13.44 | $13.54 | 72,400 | — | — |
| 1995-01-30 | $12.88 | $12.97 | 41,200 | — | — |
| 1995-01-27 | $13.50 | $13.60 | 60,600 | — | — |
| 1995-01-26 | $13.63 | $13.73 | 196,400 | — | — |
| 1995-01-25 | $13.06 | $13.16 | 22,200 | — | — |
| 1995-01-24 | $12.81 | $12.91 | 134,200 | — | — |
| 1995-01-23 | $12.44 | $12.53 | 7,600 | — | — |
| 1995-01-20 | $12.56 | $12.66 | 79,800 | — | — |
| 1995-01-19 | $12.50 | $12.60 | 129,400 | — | — |
| 1995-01-18 | $12.75 | $12.81 | 38,200 | — | — |
| 1995-01-17 | $13.00 | $13.06 | 20,000 | — | — |
| 1995-01-16 | $13.19 | $13.25 | 8,800 | — | — |
| 1995-01-13 | $13.19 | $13.25 | 180,800 | — | — |
| 1995-01-12 | $13.00 | $13.06 | 124,400 | — | — |
| 1995-01-11 | $12.13 | $12.19 | 212,200 | — | — |
| 1995-01-10 | $11.50 | $11.56 | 53,000 | — | — |
| 1995-01-09 | $12.38 | $12.44 | 95,000 | — | — |
| 1995-01-06 | $12.63 | $12.69 | 136,600 | — | — |
| 1995-01-05 | $13.31 | $13.38 | 38,600 | — | — |
| 1995-01-04 | $13.50 | $13.57 | 149,800 | — | — |
| 1995-01-03 | $13.31 | $13.38 | 9,600 | — | — |