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
- 1995-02-02 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 | $13.25 | 78,800 | — | — |
| 1995-12-28 | $13.50 | $13.50 | 22,900 | — | — |
| 1995-12-27 | $13.50 | $13.50 | 154,300 | — | — |
| 1995-12-26 | $13.63 | $13.63 | 211,400 | — | — |
| 1995-12-22 | $13.50 | $13.50 | 388,700 | — | — |
| 1995-12-21 | $13.75 | $13.75 | 34,100 | — | — |
| 1995-12-20 | $13.25 | $13.25 | 177,100 | — | — |
| 1995-12-19 | $13.31 | $13.31 | 119,000 | — | — |
| 1995-12-18 | $13.50 | $13.50 | 139,400 | — | — |
| 1995-12-15 | $14.63 | $14.63 | 49,200 | — | — |
| 1995-12-14 | $15.75 | $15.75 | 132,500 | — | — |
| 1995-12-13 | $16.00 | $16.00 | 21,600 | — | — |
| 1995-12-12 | $15.75 | $15.75 | 36,600 | — | — |
| 1995-12-11 | $16.50 | $16.50 | 29,900 | — | — |
| 1995-12-08 | $17.00 | $17.00 | 50,400 | — | — |
| 1995-12-07 | $17.25 | $17.25 | 107,400 | — | — |
| 1995-12-06 | $16.75 | $16.75 | 22,700 | — | — |
| 1995-12-05 | $17.25 | $17.25 | 36,700 | — | — |
| 1995-12-04 | $17.00 | $17.00 | 57,300 | — | — |
| 1995-12-01 | $16.50 | $16.50 | 99,900 | — | — |
| 1995-11-30 | $17.00 | $17.00 | 101,200 | — | — |
| 1995-11-29 | $17.13 | $17.13 | 115,200 | — | — |
| 1995-11-28 | $16.00 | $16.00 | 149,900 | — | — |
| 1995-11-27 | $16.00 | $16.00 | 188,000 | — | — |
| 1995-11-24 | $16.25 | $16.25 | 13,000 | — | — |
| 1995-11-22 | $16.75 | $16.75 | 44,000 | — | — |
| 1995-11-21 | $16.75 | $16.75 | 162,300 | — | — |
| 1995-11-20 | $16.81 | $16.81 | 54,400 | — | — |
| 1995-11-17 | $16.75 | $16.75 | 121,500 | — | — |
| 1995-11-16 | $17.63 | $17.63 | 67,500 | — | — |
| 1995-11-15 | $17.00 | $17.00 | 342,200 | — | — |
| 1995-11-14 | $17.00 | $17.00 | 117,900 | — | — |
| 1995-11-13 | $17.50 | $17.50 | 32,600 | — | — |
| 1995-11-10 | $17.50 | $17.50 | 38,300 | — | — |
| 1995-11-09 | $18.25 | $18.25 | 54,200 | — | — |
| 1995-11-08 | $18.13 | $18.13 | 35,600 | — | — |
| 1995-11-07 | $18.75 | $18.75 | 83,900 | — | — |
| 1995-11-06 | $19.31 | $19.31 | 103,200 | — | — |
| 1995-11-03 | $18.50 | $18.50 | 32,900 | — | — |
| 1995-11-02 | $18.25 | $18.25 | 21,000 | — | — |
| 1995-11-01 | $17.38 | $17.38 | 58,800 | — | — |
| 1995-10-31 | $18.00 | $18.00 | 21,400 | — | — |
| 1995-10-30 | $18.25 | $18.25 | 105,400 | — | — |
| 1995-10-27 | $18.00 | $18.00 | 37,700 | — | — |
| 1995-10-26 | $17.75 | $17.75 | 120,700 | — | — |
| 1995-10-25 | $18.50 | $18.50 | 71,000 | — | — |
| 1995-10-24 | $18.75 | $18.75 | 4,800 | — | — |
| 1995-10-23 | $19.00 | $19.00 | 47,200 | — | — |
| 1995-10-20 | $19.25 | $19.25 | 42,900 | — | — |
| 1995-10-19 | $19.25 | $19.25 | 20,600 | — | — |
| 1995-10-18 | $19.00 | $19.00 | 49,800 | — | — |
| 1995-10-17 | $18.75 | $18.75 | 33,500 | — | — |
| 1995-10-16 | $19.00 | $19.00 | 91,100 | — | — |
| 1995-10-13 | $19.00 | $19.00 | 137,700 | — | — |
| 1995-10-12 | $18.50 | $18.50 | 29,400 | — | — |
| 1995-10-11 | $18.00 | $18.00 | 76,900 | — | — |
| 1995-10-10 | $17.75 | $17.75 | 178,000 | — | — |
| 1995-10-09 | $17.63 | $17.63 | 70,900 | — | — |
| 1995-10-06 | $18.75 | $18.75 | 49,800 | — | — |
| 1995-10-05 | $18.25 | $18.25 | 89,800 | — | — |
| 1995-10-04 | $18.00 | $18.00 | 400,400 | — | — |
| 1995-10-03 | $20.88 | $20.88 | 222,800 | — | — |
| 1995-10-02 | $22.25 | $22.25 | 96,900 | — | — |
| 1995-09-29 | $21.50 | $21.50 | 54,500 | — | — |
| 1995-09-28 | $21.88 | $21.87 | 170,100 | — | — |
| 1995-09-27 | $20.75 | $20.75 | 114,000 | — | — |
| 1995-09-26 | $22.25 | $22.25 | 63,600 | — | — |
| 1995-09-25 | $23.50 | $23.50 | 39,100 | — | — |
| 1995-09-22 | $24.00 | $24.00 | 124,800 | — | — |
| 1995-09-21 | $23.25 | $23.25 | 145,200 | — | — |
| 1995-09-20 | $23.00 | $23.00 | 153,200 | — | — |
| 1995-09-19 | $21.50 | $21.50 | 73,000 | — | — |
| 1995-09-18 | $21.50 | $21.50 | 68,800 | — | — |
| 1995-09-15 | $21.25 | $21.25 | 202,300 | — | — |
| 1995-09-14 | $22.75 | $22.75 | 162,100 | — | — |
| 1995-09-13 | $23.00 | $23.00 | 398,700 | — | — |
| 1995-09-12 | $20.75 | $20.75 | 78,600 | — | — |
| 1995-09-11 | $20.00 | $20.00 | 51,200 | — | — |
| 1995-09-08 | $20.25 | $20.25 | 119,800 | — | — |
| 1995-09-07 | $20.75 | $20.75 | 252,500 | — | — |
| 1995-09-06 | $20.00 | $20.00 | 185,900 | — | — |
| 1995-09-05 | $19.50 | $19.50 | 78,800 | — | — |
| 1995-09-01 | $19.00 | $19.00 | 106,500 | — | — |
| 1995-08-31 | $18.00 | $18.00 | 19,000 | — | — |
| 1995-08-30 | $18.00 | $18.00 | 49,500 | — | — |
| 1995-08-29 | $17.00 | $17.00 | 187,900 | — | — |
| 1995-08-28 | $17.50 | $17.50 | 45,800 | — | — |
| 1995-08-25 | $18.50 | $18.50 | 59,900 | — | — |
| 1995-08-24 | $19.50 | $19.50 | 117,400 | — | — |
| 1995-08-23 | $19.00 | $19.00 | 425,000 | — | — |
| 1995-08-22 | $17.50 | $17.50 | 142,200 | — | — |
| 1995-08-21 | $18.00 | $18.00 | 44,200 | — | — |
| 1995-08-18 | $19.00 | $19.00 | 82,100 | — | — |
| 1995-08-17 | $20.13 | $20.13 | 190,600 | — | — |
| 1995-08-16 | $20.25 | $20.25 | 399,300 | — | — |
| 1995-08-15 | $18.75 | $18.75 | 21,700 | — | — |
| 1995-08-14 | $18.50 | $18.50 | 111,400 | — | — |
| 1995-08-11 | $18.50 | $18.50 | 32,600 | — | — |
| 1995-08-10 | $18.13 | $18.13 | 32,300 | — | — |
| 1995-08-09 | $19.00 | $19.00 | 126,500 | — | — |
| 1995-08-08 | $19.13 | $19.12 | 88,700 | — | — |
| 1995-08-07 | $19.00 | $19.00 | 66,500 | — | — |
| 1995-08-04 | $19.25 | $19.25 | 208,700 | — | — |
| 1995-08-03 | $17.00 | $17.00 | 138,000 | — | — |
| 1995-08-02 | $18.00 | $18.00 | 201,800 | — | — |
| 1995-08-01 | $19.50 | $19.50 | 81,600 | — | — |
| 1995-07-31 | $19.75 | $19.75 | 44,900 | — | — |
| 1995-07-28 | $20.50 | $20.50 | 13,700 | — | — |
| 1995-07-27 | $21.00 | $21.00 | 134,500 | — | — |
| 1995-07-26 | $20.75 | $20.75 | 62,000 | — | — |
| 1995-07-25 | $21.25 | $21.25 | 188,200 | — | — |
| 1995-07-24 | $21.00 | $21.00 | 138,400 | — | — |
| 1995-07-21 | $19.00 | $19.00 | 63,400 | — | — |
| 1995-07-20 | $18.75 | $18.75 | 111,800 | — | — |
| 1995-07-19 | $18.13 | $18.13 | 218,000 | — | — |
| 1995-07-18 | $20.00 | $20.00 | 90,800 | — | — |
| 1995-07-17 | $20.50 | $20.50 | 131,200 | — | — |
| 1995-07-14 | $21.00 | $21.00 | 113,900 | — | — |
| 1995-07-13 | $21.25 | $21.25 | 270,200 | — | — |
| 1995-07-12 | $19.75 | $19.75 | 119,000 | — | — |
| 1995-07-11 | $19.25 | $19.25 | 229,300 | — | — |
| 1995-07-10 | $20.00 | $20.00 | 250,100 | — | — |
| 1995-07-07 | $20.75 | $20.75 | 537,900 | — | — |
| 1995-07-06 | $18.25 | $18.25 | 72,400 | — | — |
| 1995-07-05 | $18.25 | $18.25 | 119,700 | — | — |
| 1995-07-03 | $17.75 | $17.75 | 53,300 | — | — |
| 1995-06-30 | $17.75 | $17.75 | 134,200 | — | — |
| 1995-06-29 | $17.50 | $17.50 | 260,700 | — | — |
| 1995-06-28 | $17.00 | $17.00 | 2,075,900 | — | — |
| 1995-06-27 | $18.50 | $18.50 | 60,100 | — | — |
| 1995-06-26 | $18.00 | $18.00 | 28,500 | — | — |
| 1995-06-23 | $19.00 | $19.00 | 6,600 | — | — |
| 1995-06-22 | $18.75 | $18.75 | 23,000 | — | — |
| 1995-06-21 | $19.50 | $19.50 | 26,700 | — | — |
| 1995-06-20 | $19.75 | $19.75 | 82,300 | — | — |
| 1995-06-19 | $18.00 | $18.00 | 30,100 | — | — |
| 1995-06-16 | $18.50 | $18.50 | 25,900 | — | — |
| 1995-06-15 | $18.75 | $18.75 | 47,900 | — | — |
| 1995-06-14 | $18.00 | $18.00 | 41,900 | — | — |
| 1995-06-13 | $18.00 | $18.00 | 47,900 | — | — |
| 1995-06-12 | $18.75 | $18.75 | 70,700 | — | — |
| 1995-06-09 | $18.75 | $18.75 | 45,000 | — | — |
| 1995-06-08 | $18.25 | $18.25 | 20,700 | — | — |
| 1995-06-07 | $18.75 | $18.75 | 8,900 | — | — |
| 1995-06-06 | $18.75 | $18.75 | 37,300 | — | — |
| 1995-06-05 | $18.75 | $18.75 | 20,000 | — | — |
| 1995-06-02 | $18.56 | $18.56 | 29,400 | — | — |
| 1995-06-01 | $18.50 | $18.50 | 49,000 | — | — |
| 1995-05-31 | $19.00 | $19.00 | 9,900 | — | — |
| 1995-05-30 | $19.25 | $19.25 | 48,900 | — | — |
| 1995-05-26 | $20.25 | $20.25 | 22,500 | — | — |
| 1995-05-25 | $19.25 | $19.25 | 107,700 | — | — |
| 1995-05-24 | $20.25 | $20.25 | 126,900 | — | — |
| 1995-05-23 | $21.00 | $21.00 | 197,700 | — | — |
| 1995-05-22 | $21.50 | $21.50 | 142,200 | — | — |
| 1995-05-19 | $20.25 | $20.25 | 264,300 | — | — |
| 1995-05-18 | $18.00 | $18.00 | 257,800 | — | — |
| 1995-05-17 | $17.50 | $17.50 | 232,700 | — | — |
| 1995-05-16 | $16.25 | $16.25 | 59,500 | — | — |
| 1995-05-15 | $16.50 | $16.50 | 134,600 | — | — |
| 1995-05-12 | $15.13 | $15.13 | 92,800 | — | — |
| 1995-05-11 | $13.50 | $13.50 | 45,800 | — | — |
| 1995-05-10 | $13.00 | $13.00 | 28,100 | — | — |
| 1995-05-09 | $13.50 | $13.50 | 19,300 | — | — |
| 1995-05-08 | $13.25 | $13.25 | 500 | — | — |
| 1995-05-05 | $13.00 | $13.00 | 72,500 | — | — |
| 1995-05-04 | $13.38 | $13.38 | 26,500 | — | — |
| 1995-05-03 | $13.50 | $13.50 | 30,000 | — | — |
| 1995-05-02 | $13.50 | $13.50 | 53,100 | — | — |
| 1995-05-01 | $13.88 | $13.88 | 79,500 | — | — |
| 1995-04-28 | $14.13 | $14.13 | 43,600 | — | — |
| 1995-04-27 | $14.25 | $14.25 | 34,700 | — | — |
| 1995-04-26 | $14.00 | $14.00 | 13,300 | — | — |
| 1995-04-25 | $13.75 | $13.75 | 32,000 | — | — |
| 1995-04-24 | $14.50 | $14.50 | 15,700 | — | — |
| 1995-04-21 | $14.25 | $14.25 | 28,000 | — | — |
| 1995-04-20 | $14.50 | $14.50 | 196,400 | — | — |
| 1995-04-19 | $14.00 | $14.00 | 83,600 | — | — |
| 1995-04-18 | $14.00 | $14.00 | 75,600 | — | — |
| 1995-04-17 | $14.00 | $14.00 | 31,000 | — | — |
| 1995-04-13 | $13.75 | $13.75 | 63,500 | — | — |
| 1995-04-12 | $13.25 | $13.25 | 4,600 | — | — |
| 1995-04-11 | $13.25 | $13.25 | 14,800 | — | — |
| 1995-04-10 | $13.75 | $13.75 | 4,200 | — | — |
| 1995-04-07 | $13.75 | $13.75 | 24,200 | — | — |
| 1995-04-06 | $14.00 | $14.00 | 70,000 | — | — |
| 1995-04-05 | $13.13 | $13.13 | 15,800 | — | — |
| 1995-04-04 | $13.13 | $13.13 | 28,400 | — | — |
| 1995-04-03 | $13.50 | $13.50 | 21,500 | — | — |
| 1995-03-31 | $13.00 | $13.00 | 76,300 | — | — |
| 1995-03-30 | $13.25 | $13.25 | 92,700 | — | — |
| 1995-03-29 | $14.06 | $14.06 | 47,000 | — | — |
| 1995-03-28 | $14.25 | $14.25 | 37,800 | — | — |
| 1995-03-27 | $14.25 | $14.25 | 43,300 | — | — |
| 1995-03-24 | $14.00 | $14.00 | 102,700 | — | — |
| 1995-03-23 | $14.00 | $14.00 | 88,500 | — | — |
| 1995-03-22 | $13.50 | $13.50 | 88,100 | — | — |
| 1995-03-21 | $12.75 | $12.75 | 218,300 | — | — |
| 1995-03-20 | $11.50 | $11.50 | 35,700 | — | — |
| 1995-03-17 | $11.75 | $11.75 | 107,100 | — | — |
| 1995-03-16 | $11.75 | $11.75 | 33,600 | — | — |
| 1995-03-15 | $12.06 | $12.06 | 7,000 | — | — |
| 1995-03-14 | $12.25 | $12.25 | 8,500 | — | — |
| 1995-03-13 | $12.25 | $12.25 | 33,400 | — | — |
| 1995-03-10 | $11.75 | $11.75 | 10,800 | — | — |
| 1995-03-09 | $12.25 | $12.25 | 61,500 | — | — |
| 1995-03-08 | $11.75 | $11.75 | 2,600 | — | — |
| 1995-03-07 | $12.00 | $12.00 | 5,000 | — | — |
| 1995-03-06 | $12.00 | $12.00 | 39,400 | — | — |
| 1995-03-03 | $12.25 | $12.25 | 36,500 | — | — |
| 1995-03-02 | $12.00 | $12.00 | 82,800 | — | — |
| 1995-03-01 | $12.00 | $12.00 | 12,800 | — | — |
| 1995-02-28 | $12.00 | $12.00 | 12,900 | — | — |
| 1995-02-27 | $11.75 | $11.75 | 30,000 | — | — |
| 1995-02-24 | $11.44 | $11.44 | 7,400 | — | — |
| 1995-02-23 | $11.31 | $11.31 | 73,800 | — | — |
| 1995-02-22 | $11.50 | $11.50 | 61,900 | — | — |
| 1995-02-21 | $11.38 | $11.38 | 252,100 | — | — |
| 1995-02-17 | $12.13 | $12.13 | 105,800 | — | — |
| 1995-02-16 | $12.25 | $12.25 | 51,200 | — | — |
| 1995-02-15 | $12.00 | $12.00 | 63,000 | — | — |
| 1995-02-14 | $12.25 | $12.25 | 66,200 | — | — |
| 1995-02-13 | $12.25 | $12.25 | 185,000 | — | — |
| 1995-02-10 | $12.25 | $12.25 | 100,500 | — | — |
| 1995-02-09 | $11.38 | $11.38 | 12,400 | — | — |
| 1995-02-08 | $11.00 | $11.00 | 120,900 | — | — |
| 1995-02-07 | $11.75 | $11.75 | 267,400 | — | — |
| 1995-02-06 | $12.75 | $12.75 | 369,400 | — | — |
| 1995-02-03 | $11.25 | $11.25 | 541,500 | — | — |
| 1995-02-02 | $10.00 | $10.00 | 1,789,900 | — | — |