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
- 1978-01-03 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 | $12.38 | $31.27 | 467,700 | — | — |
| 1995-12-28 | $12.42 | $31.38 | 156,900 | — | — |
| 1995-12-27 | $12.63 | $31.90 | 166,200 | — | — |
| 1995-12-26 | $12.71 | $32.11 | 119,700 | — | — |
| 1995-12-22 | $12.79 | $32.32 | 213,300 | — | — |
| 1995-12-21 | $12.83 | $32.43 | 221,100 | — | — |
| 1995-12-20 | $12.88 | $32.53 | 224,400 | — | — |
| 1995-12-19 | $12.71 | $32.11 | 321,600 | — | — |
| 1995-12-18 | $12.42 | $31.38 | 271,500 | — | — |
| 1995-12-15 | $12.79 | $32.32 | 276,600 | — | — |
| 1995-12-14 | $12.63 | $31.90 | 216,600 | — | — |
| 1995-12-13 | $12.79 | $32.32 | 243,300 | — | — |
| 1995-12-12 | $13.08 | $33.06 | 317,700 | — | — |
| 1995-12-11 | $13.17 | $33.27 | 306,900 | — | — |
| 1995-12-08 | $13.21 | $33.38 | 171,300 | — | — |
| 1995-12-07 | $13.17 | $33.27 | 221,400 | — | — |
| 1995-12-06 | $13.25 | $33.48 | 460,800 | — | — |
| 1995-12-05 | $13.42 | $33.90 | 424,800 | — | — |
| 1995-12-04 | $13.00 | $32.85 | 202,800 | — | — |
| 1995-12-01 | $12.79 | $32.32 | 244,500 | — | — |
| 1995-11-30 | $13.00 | $32.85 | 185,100 | — | — |
| 1995-11-29 | $13.17 | $33.27 | 248,400 | — | — |
| 1995-11-28 | $13.29 | $33.59 | 702,600 | — | — |
| 1995-11-27 | $12.96 | $32.74 | 375,300 | — | — |
| 1995-11-24 | $12.63 | $31.90 | 115,800 | — | — |
| 1995-11-22 | $12.63 | $31.90 | 217,500 | — | — |
| 1995-11-21 | $12.88 | $32.53 | 126,000 | — | — |
| 1995-11-20 | $12.92 | $32.64 | 85,800 | — | — |
| 1995-11-17 | $12.92 | $32.64 | 270,900 | — | — |
| 1995-11-16 | $12.75 | $32.22 | 165,000 | — | — |
| 1995-11-15 | $12.83 | $32.43 | 217,800 | — | — |
| 1995-11-14 | $13.08 | $33.06 | 399,900 | — | — |
| 1995-11-13 | $13.25 | $33.06 | 176,700 | — | — |
| 1995-11-10 | $13.29 | $33.16 | 417,300 | — | — |
| 1995-11-09 | $13.21 | $32.96 | 277,200 | — | — |
| 1995-11-08 | $13.08 | $32.64 | 67,200 | — | — |
| 1995-11-07 | $13.17 | $32.85 | 641,700 | — | — |
| 1995-11-06 | $12.71 | $31.71 | 197,400 | — | — |
| 1995-11-03 | $12.67 | $31.60 | 156,600 | — | — |
| 1995-11-02 | $12.75 | $31.81 | 177,000 | — | — |
| 1995-11-01 | $12.46 | $31.08 | 98,100 | — | — |
| 1995-10-31 | $12.42 | $30.98 | 143,100 | — | — |
| 1995-10-30 | $12.42 | $30.98 | 321,900 | — | — |
| 1995-10-27 | $12.17 | $30.36 | 370,500 | — | — |
| 1995-10-26 | $12.29 | $30.67 | 536,100 | — | — |
| 1995-10-25 | $13.08 | $32.64 | 218,400 | — | — |
| 1995-10-24 | $13.17 | $32.85 | 204,000 | — | — |
| 1995-10-23 | $13.13 | $32.75 | 230,400 | — | — |
| 1995-10-20 | $13.21 | $32.96 | 249,900 | — | — |
| 1995-10-19 | $13.25 | $33.06 | 308,400 | — | — |
| 1995-10-18 | $13.25 | $33.06 | 171,600 | — | — |
| 1995-10-17 | $13.54 | $33.79 | 307,800 | — | — |
| 1995-10-16 | $13.71 | $34.20 | 117,300 | — | — |
| 1995-10-13 | $13.92 | $34.72 | 113,100 | — | — |
| 1995-10-12 | $13.83 | $34.52 | 100,500 | — | — |
| 1995-10-11 | $13.92 | $34.72 | 71,100 | — | — |
| 1995-10-10 | $14.00 | $34.93 | 127,200 | — | — |
| 1995-10-09 | $14.08 | $35.14 | 292,500 | — | — |
| 1995-10-06 | $13.96 | $34.83 | 91,800 | — | — |
| 1995-10-05 | $13.88 | $34.62 | 135,900 | — | — |
| 1995-10-04 | $13.83 | $34.52 | 171,600 | — | — |
| 1995-10-03 | $13.92 | $34.72 | 133,200 | — | — |
| 1995-10-02 | $13.83 | $34.52 | 318,600 | — | — |
| 1995-09-29 | $14.08 | $35.14 | 96,600 | — | — |
| 1995-09-28 | $14.08 | $35.14 | 103,500 | — | — |
| 1995-09-27 | $14.08 | $35.14 | 123,900 | — | — |
| 1995-09-26 | $14.13 | $35.24 | 176,400 | — | — |
| 1995-09-25 | $14.13 | $35.24 | 183,900 | — | — |
| 1995-09-22 | $14.21 | $35.45 | 183,000 | — | — |
| 1995-09-21 | $14.33 | $35.76 | 328,500 | — | — |
| 1995-09-20 | $14.21 | $35.45 | 159,600 | — | — |
| 1995-09-19 | $14.25 | $35.56 | 213,600 | — | — |
| 1995-09-18 | $14.42 | $35.97 | 333,300 | — | — |
| 1995-09-15 | $14.38 | $35.87 | 154,800 | — | — |
| 1995-09-14 | $14.33 | $35.76 | 315,900 | — | — |
| 1995-09-13 | $14.29 | $35.66 | 149,100 | — | — |
| 1995-09-12 | $14.46 | $36.07 | 520,800 | — | — |
| 1995-09-11 | $14.42 | $35.97 | 261,000 | — | — |
| 1995-09-08 | $14.25 | $35.56 | 112,200 | — | — |
| 1995-09-07 | $14.25 | $35.56 | 424,200 | — | — |
| 1995-09-06 | $14.17 | $35.35 | 183,300 | — | — |
| 1995-09-05 | $14.08 | $35.14 | 224,700 | — | — |
| 1995-09-01 | $14.21 | $35.45 | 133,500 | — | — |
| 1995-08-31 | $14.29 | $35.66 | 108,900 | — | — |
| 1995-08-30 | $14.17 | $35.35 | 85,800 | — | — |
| 1995-08-29 | $14.29 | $35.66 | 154,500 | — | — |
| 1995-08-28 | $14.33 | $35.76 | 83,700 | — | — |
| 1995-08-25 | $14.33 | $35.76 | 75,600 | — | — |
| 1995-08-24 | $14.29 | $35.66 | 114,600 | — | — |
| 1995-08-23 | $14.38 | $35.87 | 173,100 | — | — |
| 1995-08-22 | $14.21 | $35.45 | 209,700 | — | — |
| 1995-08-21 | $14.38 | $35.87 | 128,400 | — | — |
| 1995-08-18 | $14.38 | $35.87 | 145,500 | — | — |
| 1995-08-17 | $14.46 | $36.07 | 181,800 | — | — |
| 1995-08-16 | $14.50 | $36.18 | 166,800 | — | — |
| 1995-08-15 | $14.67 | $36.59 | 500,400 | — | — |
| 1995-08-14 | $14.63 | $36.07 | 417,300 | — | — |
| 1995-08-11 | $14.38 | $35.46 | 212,700 | — | — |
| 1995-08-10 | $14.50 | $35.77 | 149,700 | — | — |
| 1995-08-09 | $14.58 | $35.97 | 424,200 | — | — |
| 1995-08-08 | $14.42 | $35.56 | 263,700 | — | — |
| 1995-08-07 | $14.25 | $35.15 | 320,400 | — | — |
| 1995-08-04 | $14.21 | $35.05 | 215,100 | — | — |
| 1995-08-03 | $14.25 | $35.15 | 173,100 | — | — |
| 1995-08-02 | $14.08 | $34.74 | 210,900 | — | — |
| 1995-08-01 | $14.29 | $35.25 | 330,600 | — | — |
| 1995-07-31 | $13.96 | $34.43 | 144,600 | — | — |
| 1995-07-28 | $14.00 | $34.53 | 166,500 | — | — |
| 1995-07-27 | $14.00 | $34.53 | 336,300 | — | — |
| 1995-07-26 | $14.17 | $34.94 | 280,500 | — | — |
| 1995-07-25 | $13.96 | $34.43 | 384,600 | — | — |
| 1995-07-24 | $14.21 | $35.05 | 236,400 | — | — |
| 1995-07-21 | $14.00 | $34.53 | 305,400 | — | — |
| 1995-07-20 | $13.96 | $34.43 | 239,700 | — | — |
| 1995-07-19 | $14.21 | $35.05 | 611,700 | — | — |
| 1995-07-18 | $14.33 | $35.36 | 189,600 | — | — |
| 1995-07-17 | $14.38 | $35.46 | 381,600 | — | — |
| 1995-07-14 | $14.25 | $35.15 | 494,100 | — | — |
| 1995-07-13 | $14.33 | $35.36 | 356,100 | — | — |
| 1995-07-12 | $14.63 | $36.07 | 1,232,100 | — | — |
| 1995-07-11 | $14.71 | $36.28 | 343,200 | — | — |
| 1995-07-10 | $14.29 | $35.25 | 139,800 | — | — |
| 1995-07-07 | $14.38 | $35.46 | 318,000 | — | — |
| 1995-07-06 | $14.33 | $35.36 | 430,800 | — | — |
| 1995-07-05 | $14.04 | $34.64 | 715,500 | — | — |
| 1995-07-03 | $14.21 | $35.05 | 155,400 | — | — |
| 1995-06-30 | $14.33 | $35.36 | 388,200 | — | — |
| 1995-06-29 | $14.46 | $35.66 | 147,000 | — | — |
| 1995-06-28 | $14.42 | $35.56 | 231,000 | — | — |
| 1995-06-27 | $14.54 | $35.87 | 85,800 | — | — |
| 1995-06-26 | $14.50 | $35.77 | 247,800 | — | — |
| 1995-06-23 | $14.67 | $36.18 | 163,500 | — | — |
| 1995-06-22 | $14.79 | $36.49 | 263,700 | — | — |
| 1995-06-21 | $14.58 | $35.97 | 301,800 | — | — |
| 1995-06-20 | $14.75 | $36.38 | 343,800 | — | — |
| 1995-06-19 | $15.04 | $37.10 | 381,600 | — | — |
| 1995-06-16 | $14.92 | $36.79 | 459,000 | — | — |
| 1995-06-15 | $14.92 | $36.79 | 897,300 | — | — |
| 1995-06-14 | $14.79 | $36.49 | 273,000 | — | — |
| 1995-06-13 | $14.54 | $35.87 | 218,400 | — | — |
| 1995-06-12 | $14.33 | $35.36 | 329,400 | — | — |
| 1995-06-09 | $14.58 | $35.97 | 522,900 | — | — |
| 1995-06-08 | $14.75 | $36.38 | 266,700 | — | — |
| 1995-06-07 | $14.63 | $36.07 | 402,600 | — | — |
| 1995-06-06 | $14.46 | $35.66 | 239,400 | — | — |
| 1995-06-05 | $14.67 | $36.18 | 213,300 | — | — |
| 1995-06-02 | $14.54 | $35.87 | 171,000 | — | — |
| 1995-06-01 | $14.79 | $36.49 | 292,500 | — | — |
| 1995-05-31 | $14.63 | $36.07 | 86,700 | — | — |
| 1995-05-30 | $14.50 | $35.77 | 120,300 | — | — |
| 1995-05-26 | $14.67 | $36.18 | 330,900 | — | — |
| 1995-05-25 | $14.54 | $35.87 | 335,100 | — | — |
| 1995-05-24 | $14.71 | $36.28 | 537,900 | — | — |
| 1995-05-23 | $14.38 | $35.46 | 413,400 | — | — |
| 1995-05-22 | $14.17 | $34.94 | 470,400 | — | — |
| 1995-05-19 | $14.29 | $35.25 | 552,900 | — | — |
| 1995-05-18 | $14.75 | $36.38 | 657,300 | — | — |
| 1995-05-17 | $14.50 | $35.77 | 465,000 | — | — |
| 1995-05-16 | $14.54 | $35.87 | 205,200 | — | — |
| 1995-05-15 | $14.42 | $35.56 | 198,300 | — | — |
| 1995-05-12 | $14.38 | $35.05 | 363,900 | — | — |
| 1995-05-11 | $14.29 | $34.84 | 301,200 | — | — |
| 1995-05-10 | $14.42 | $35.15 | 487,800 | — | — |
| 1995-05-09 | $14.42 | $35.15 | 630,600 | — | — |
| 1995-05-08 | $14.75 | $35.96 | 153,900 | — | — |
| 1995-05-05 | $14.88 | $36.27 | 254,700 | — | — |
| 1995-05-04 | $15.00 | $36.57 | 311,400 | — | — |
| 1995-05-03 | $14.88 | $36.27 | 160,200 | — | — |
| 1995-05-02 | $14.92 | $36.37 | 342,000 | — | — |
| 1995-05-01 | $14.83 | $36.16 | 188,700 | — | — |
| 1995-04-28 | $14.63 | $35.66 | 541,500 | — | — |
| 1995-04-27 | $14.96 | $36.47 | 309,000 | — | — |
| 1995-04-26 | $14.79 | $36.06 | 751,800 | — | — |
| 1995-04-25 | $15.46 | $37.69 | 213,900 | — | — |
| 1995-04-24 | $15.29 | $37.28 | 313,200 | — | — |
| 1995-04-21 | $15.21 | $37.08 | 427,200 | — | — |
| 1995-04-20 | $15.08 | $36.77 | 295,500 | — | — |
| 1995-04-19 | $15.46 | $37.69 | 696,300 | — | — |
| 1995-04-18 | $15.79 | $38.50 | 737,400 | — | — |
| 1995-04-17 | $15.58 | $37.99 | 604,500 | — | — |
| 1995-04-13 | $15.00 | $36.57 | 359,700 | — | — |
| 1995-04-12 | $15.21 | $37.08 | 127,500 | — | — |
| 1995-04-11 | $15.21 | $37.08 | 188,400 | — | — |
| 1995-04-10 | $15.17 | $36.98 | 298,500 | — | — |
| 1995-04-07 | $15.50 | $37.79 | 198,300 | — | — |
| 1995-04-06 | $15.63 | $38.09 | 370,500 | — | — |
| 1995-04-05 | $15.83 | $38.60 | 479,100 | — | — |
| 1995-04-04 | $15.42 | $37.59 | 158,700 | — | — |
| 1995-04-03 | $15.58 | $37.99 | 381,900 | — | — |
| 1995-03-31 | $15.58 | $37.99 | 735,900 | — | — |
| 1995-03-30 | $15.58 | $37.99 | 949,500 | — | — |
| 1995-03-29 | $15.38 | $37.49 | 373,800 | — | — |
| 1995-03-28 | $15.38 | $37.49 | 455,100 | — | — |
| 1995-03-27 | $15.04 | $36.67 | 151,200 | — | — |
| 1995-03-24 | $15.17 | $36.98 | 215,100 | — | — |
| 1995-03-23 | $15.38 | $37.49 | 387,300 | — | — |
| 1995-03-22 | $15.17 | $36.98 | 375,300 | — | — |
| 1995-03-21 | $15.17 | $36.98 | 620,400 | — | — |
| 1995-03-20 | $15.25 | $37.18 | 432,300 | — | — |
| 1995-03-17 | $15.04 | $36.67 | 802,500 | — | — |
| 1995-03-16 | $15.21 | $37.08 | 595,800 | — | — |
| 1995-03-15 | $15.25 | $37.18 | 496,200 | — | — |
| 1995-03-14 | $15.33 | $37.38 | 358,800 | — | — |
| 1995-03-13 | $15.46 | $37.69 | 498,000 | — | — |
| 1995-03-10 | $15.38 | $37.49 | 248,400 | — | — |
| 1995-03-09 | $15.50 | $37.79 | 580,800 | — | — |
| 1995-03-08 | $15.17 | $36.98 | 962,100 | — | — |
| 1995-03-07 | $15.96 | $38.91 | 1,849,500 | — | — |
| 1995-03-06 | $14.71 | $35.86 | 432,300 | — | — |
| 1995-03-03 | $14.21 | $34.64 | 240,900 | — | — |
| 1995-03-02 | $14.25 | $34.74 | 594,900 | — | — |
| 1995-03-01 | $14.25 | $34.74 | 336,000 | — | — |
| 1995-02-28 | $14.42 | $35.15 | 434,100 | — | — |
| 1995-02-27 | $14.54 | $35.45 | 279,000 | — | — |
| 1995-02-24 | $14.83 | $36.16 | 283,800 | — | — |
| 1995-02-23 | $14.96 | $36.47 | 121,200 | — | — |
| 1995-02-22 | $15.08 | $36.77 | 443,100 | — | — |
| 1995-02-21 | $14.92 | $36.37 | 183,900 | — | — |
| 1995-02-17 | $14.83 | $36.16 | 370,800 | — | — |
| 1995-02-16 | $14.50 | $35.35 | 384,900 | — | — |
| 1995-02-15 | $14.79 | $36.06 | 64,800 | — | — |
| 1995-02-14 | $14.71 | $35.86 | 75,000 | — | — |
| 1995-02-13 | $14.75 | $35.96 | 187,800 | — | — |
| 1995-02-10 | $14.92 | $35.96 | 258,300 | — | — |
| 1995-02-09 | $14.83 | $35.76 | 213,900 | — | — |
| 1995-02-08 | $14.75 | $35.56 | 223,800 | — | — |
| 1995-02-07 | $14.54 | $35.06 | 98,100 | — | — |
| 1995-02-06 | $14.63 | $35.26 | 259,500 | — | — |
| 1995-02-03 | $14.71 | $35.46 | 272,700 | — | — |
| 1995-02-02 | $14.83 | $35.76 | 211,200 | — | — |
| 1995-02-01 | $14.54 | $35.06 | 281,100 | — | — |
| 1995-01-31 | $14.38 | $34.66 | 152,700 | — | — |
| 1995-01-30 | $14.46 | $34.86 | 187,200 | — | — |
| 1995-01-27 | $14.42 | $34.76 | 305,700 | — | — |
| 1995-01-26 | $14.63 | $35.26 | 126,000 | — | — |
| 1995-01-25 | $14.79 | $35.66 | 86,700 | — | — |
| 1995-01-24 | $15.00 | $36.16 | 81,900 | — | — |
| 1995-01-23 | $14.96 | $36.06 | 210,000 | — | — |
| 1995-01-20 | $15.17 | $36.56 | 448,500 | — | — |
| 1995-01-19 | $15.17 | $36.56 | 280,500 | — | — |
| 1995-01-18 | $15.29 | $36.87 | 221,400 | — | — |
| 1995-01-17 | $15.17 | $36.56 | 135,300 | — | — |
| 1995-01-16 | $15.08 | $36.36 | 171,600 | — | — |
| 1995-01-13 | $15.33 | $36.97 | 384,600 | — | — |
| 1995-01-12 | $15.17 | $36.56 | 644,400 | — | — |
| 1995-01-11 | $15.08 | $36.36 | 507,900 | — | — |
| 1995-01-10 | $14.58 | $35.16 | 236,100 | — | — |
| 1995-01-09 | $14.38 | $34.66 | 281,400 | — | — |
| 1995-01-06 | $14.04 | $33.85 | 237,000 | — | — |
| 1995-01-05 | $14.21 | $34.25 | 265,500 | — | — |
| 1995-01-04 | $13.96 | $33.65 | 326,400 | — | — |
| 1995-01-03 | $14.54 | $35.06 | 150,600 | — | — |