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
- 1993-11-24 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 | $20.54 | $21.26 | 19,761 | — | — |
| 1995-12-28 | $20.44 | $21.16 | 68,707 | — | — |
| 1995-12-27 | $20.06 | $20.77 | 165,551 | — | — |
| 1995-12-26 | $20.82 | $21.56 | 70,801 | — | — |
| 1995-12-22 | $20.82 | $21.56 | 150,370 | — | — |
| 1995-12-21 | $20.82 | $21.56 | 126,028 | — | — |
| 1995-12-20 | $20.82 | $21.56 | 230,986 | — | — |
| 1995-12-19 | $19.58 | $20.27 | 135,712 | — | — |
| 1995-12-18 | $18.34 | $18.99 | 80,878 | — | — |
| 1995-12-15 | $18.63 | $19.29 | 100,508 | — | — |
| 1995-12-14 | $18.53 | $19.19 | 169,738 | — | — |
| 1995-12-13 | $18.19 | $18.76 | 354,429 | — | — |
| 1995-12-12 | $17.69 | $18.24 | 194,898 | — | — |
| 1995-12-11 | $17.36 | $17.90 | 40,485 | — | — |
| 1995-12-08 | $17.19 | $17.73 | 74,197 | — | — |
| 1995-12-07 | $16.94 | $17.47 | 60,953 | — | — |
| 1995-12-06 | $17.44 | $17.99 | 156,972 | — | — |
| 1995-12-05 | $17.52 | $18.07 | 76,454 | — | — |
| 1995-12-04 | $17.86 | $18.41 | 293,927 | — | — |
| 1995-12-01 | $17.36 | $17.90 | 234,179 | — | — |
| 1995-11-30 | $17.36 | $17.90 | 248,627 | — | — |
| 1995-11-29 | $17.52 | $18.07 | 337,723 | — | — |
| 1995-11-28 | $16.94 | $17.47 | 428,023 | — | — |
| 1995-11-27 | $16.94 | $17.47 | 268,643 | — | — |
| 1995-11-24 | $17.11 | $17.64 | 109,564 | — | — |
| 1995-11-22 | $17.52 | $18.07 | 427,271 | — | — |
| 1995-11-21 | $17.36 | $17.90 | 409,662 | — | — |
| 1995-11-20 | $16.94 | $17.47 | 312,289 | — | — |
| 1995-11-17 | $16.69 | $17.22 | 438,257 | — | — |
| 1995-11-16 | $16.03 | $16.53 | 337,272 | — | — |
| 1995-11-15 | $14.78 | $15.25 | 83,528 | — | — |
| 1995-11-14 | $14.62 | $15.07 | 26,037 | — | — |
| 1995-11-13 | $14.62 | $15.07 | 13,696 | — | — |
| 1995-11-10 | $14.78 | $15.25 | 77,207 | — | — |
| 1995-11-09 | $14.70 | $15.16 | 93,611 | — | — |
| 1995-11-08 | $14.45 | $14.90 | 105,952 | — | — |
| 1995-11-07 | $14.62 | $15.07 | 207,089 | — | — |
| 1995-11-06 | $14.37 | $14.82 | 44,849 | — | — |
| 1995-11-03 | $14.62 | $15.07 | 73,896 | — | — |
| 1995-11-02 | $14.70 | $15.16 | 50,719 | — | — |
| 1995-11-01 | $14.62 | $15.07 | 130,032 | — | — |
| 1995-10-31 | $14.53 | $14.99 | 80,217 | — | — |
| 1995-10-30 | $14.62 | $15.07 | 69,230 | — | — |
| 1995-10-27 | $13.95 | $14.39 | 169,313 | — | — |
| 1995-10-26 | $13.79 | $14.22 | 195,049 | — | — |
| 1995-10-25 | $14.20 | $14.65 | 75,702 | — | — |
| 1995-10-24 | $14.70 | $15.16 | 197,758 | — | — |
| 1995-10-23 | $14.82 | $15.28 | 88,645 | — | — |
| 1995-10-20 | $14.95 | $15.42 | 67,424 | — | — |
| 1995-10-19 | $14.95 | $15.42 | 155,317 | — | — |
| 1995-10-18 | $15.20 | $15.67 | 35,819 | — | — |
| 1995-10-17 | $15.37 | $15.84 | 86,989 | — | — |
| 1995-10-16 | $15.45 | $15.93 | 90,451 | — | — |
| 1995-10-13 | $15.28 | $15.76 | 188,728 | — | — |
| 1995-10-12 | $15.53 | $15.71 | 250,734 | — | — |
| 1995-10-11 | $15.37 | $15.54 | 85,785 | — | — |
| 1995-10-10 | $15.37 | $15.54 | 71,488 | — | — |
| 1995-10-09 | $15.37 | $15.54 | 70,434 | — | — |
| 1995-10-06 | $15.61 | $15.79 | 357,740 | — | — |
| 1995-10-05 | $15.61 | $15.79 | 621,417 | — | — |
| 1995-10-04 | $14.70 | $14.87 | 216,721 | — | — |
| 1995-10-03 | $14.62 | $14.78 | 192,791 | — | — |
| 1995-10-02 | $14.53 | $14.70 | 107,758 | — | — |
| 1995-09-29 | $14.37 | $14.53 | 219,279 | — | — |
| 1995-09-28 | $14.20 | $14.36 | 197,457 | — | — |
| 1995-09-27 | $13.62 | $13.78 | 306,118 | — | — |
| 1995-09-26 | $13.79 | $13.94 | 122,658 | — | — |
| 1995-09-25 | $13.70 | $13.86 | 46,053 | — | — |
| 1995-09-22 | $13.62 | $13.78 | 140,266 | — | — |
| 1995-09-21 | $13.79 | $13.94 | 129,280 | — | — |
| 1995-09-20 | $14.20 | $14.36 | 34,916 | — | — |
| 1995-09-19 | $14.20 | $14.36 | 245,165 | — | — |
| 1995-09-18 | $14.20 | $14.36 | 86,688 | — | — |
| 1995-09-15 | $14.20 | $14.36 | 384,228 | — | — |
| 1995-09-14 | $14.37 | $14.53 | 157,273 | — | — |
| 1995-09-13 | $14.78 | $14.95 | 663,256 | — | — |
| 1995-09-12 | $14.53 | $14.70 | 256,603 | — | — |
| 1995-09-11 | $14.12 | $14.28 | 245,165 | — | — |
| 1995-09-08 | $13.46 | $13.61 | 118,745 | — | — |
| 1995-09-07 | $13.37 | $13.52 | 183,159 | — | — |
| 1995-09-06 | $13.21 | $13.36 | 250,734 | — | — |
| 1995-09-05 | $13.21 | $13.36 | 130,183 | — | — |
| 1995-09-01 | $13.37 | $13.52 | 176,989 | — | — |
| 1995-08-31 | $13.37 | $13.52 | 465,047 | — | — |
| 1995-08-30 | $12.96 | $13.10 | 288,660 | — | — |
| 1995-08-29 | $13.21 | $13.36 | 227,557 | — | — |
| 1995-08-28 | $13.46 | $13.61 | 189,179 | — | — |
| 1995-08-25 | $13.62 | $13.78 | 106,404 | — | — |
| 1995-08-24 | $13.95 | $14.11 | 300,850 | — | — |
| 1995-08-23 | $14.45 | $14.62 | 228,610 | — | — |
| 1995-08-22 | $14.37 | $14.53 | 91,805 | — | — |
| 1995-08-21 | $14.53 | $14.70 | 32,960 | — | — |
| 1995-08-18 | $14.62 | $14.78 | 22,425 | — | — |
| 1995-08-17 | $14.45 | $14.62 | 107,758 | — | — |
| 1995-08-16 | $14.29 | $14.45 | 71,638 | — | — |
| 1995-08-15 | $14.45 | $14.62 | 158,327 | — | — |
| 1995-08-14 | $14.29 | $14.45 | 103,394 | — | — |
| 1995-08-11 | $14.45 | $14.62 | 38,679 | — | — |
| 1995-08-10 | $14.62 | $14.78 | 107,758 | — | — |
| 1995-08-09 | $14.62 | $14.78 | 85,936 | — | — |
| 1995-08-08 | $14.78 | $14.95 | 77,357 | — | — |
| 1995-08-07 | $15.28 | $15.46 | 243,058 | — | — |
| 1995-08-04 | $15.20 | $15.37 | 95,718 | — | — |
| 1995-08-03 | $14.95 | $15.12 | 82,023 | — | — |
| 1995-08-02 | $14.87 | $15.04 | 146,286 | — | — |
| 1995-08-01 | $14.45 | $14.62 | 191,286 | — | — |
| 1995-07-31 | $13.95 | $14.11 | 35,669 | — | — |
| 1995-07-28 | $13.95 | $14.11 | 42,291 | — | — |
| 1995-07-27 | $14.04 | $14.20 | 88,946 | — | — |
| 1995-07-26 | $13.95 | $14.11 | 206,788 | — | — |
| 1995-07-25 | $14.20 | $14.36 | 91,805 | — | — |
| 1995-07-24 | $13.95 | $14.11 | 57,491 | — | — |
| 1995-07-21 | $14.04 | $14.20 | 76,003 | — | — |
| 1995-07-20 | $14.20 | $14.36 | 115,885 | — | — |
| 1995-07-19 | $13.95 | $14.11 | 301,001 | — | — |
| 1995-07-18 | $14.37 | $14.53 | 121,153 | — | — |
| 1995-07-17 | $14.62 | $14.78 | 199,112 | — | — |
| 1995-07-14 | $14.78 | $14.95 | 255,249 | — | — |
| 1995-07-13 | $14.62 | $14.78 | 251,938 | — | — |
| 1995-07-12 | $14.45 | $14.62 | 49,214 | — | — |
| 1995-07-11 | $14.20 | $14.36 | 326,586 | — | — |
| 1995-07-10 | $15.03 | $15.20 | 380,917 | — | — |
| 1995-07-07 | $14.62 | $14.78 | 354,579 | — | — |
| 1995-07-06 | $14.29 | $14.45 | 477,237 | — | — |
| 1995-07-05 | $13.12 | $13.27 | 286,854 | — | — |
| 1995-07-03 | $12.04 | $12.18 | 12,642 | — | — |
| 1995-06-30 | $11.96 | $12.10 | 181,353 | — | — |
| 1995-06-29 | $12.29 | $12.43 | 318,610 | — | — |
| 1995-06-28 | $12.54 | $12.68 | 323,125 | — | — |
| 1995-06-27 | $11.79 | $11.93 | 209,497 | — | — |
| 1995-06-26 | $11.46 | $11.59 | 200,617 | — | — |
| 1995-06-23 | $10.96 | $11.09 | 530,514 | — | — |
| 1995-06-22 | $11.71 | $11.84 | 280,081 | — | — |
| 1995-06-21 | $11.71 | $11.84 | 217,624 | — | — |
| 1995-06-20 | $11.71 | $11.84 | 451,652 | — | — |
| 1995-06-19 | $12.04 | $12.18 | 21,823 | — | — |
| 1995-06-16 | $12.04 | $12.18 | 124,765 | — | — |
| 1995-06-15 | $12.21 | $12.35 | 114,832 | — | — |
| 1995-06-14 | $12.13 | $12.26 | 223,945 | — | — |
| 1995-06-13 | $12.62 | $12.77 | 104,146 | — | — |
| 1995-06-12 | $13.04 | $13.19 | 86,538 | — | — |
| 1995-06-09 | $12.13 | $12.26 | 185,417 | — | — |
| 1995-06-08 | $12.38 | $12.52 | 98,728 | — | — |
| 1995-06-07 | $12.46 | $12.60 | 324,329 | — | — |
| 1995-06-06 | $12.71 | $12.85 | 165,551 | — | — |
| 1995-06-05 | $13.79 | $13.94 | 96,019 | — | — |
| 1995-06-02 | $13.62 | $13.78 | 122,056 | — | — |
| 1995-06-01 | $12.87 | $13.02 | 50,719 | — | — |
| 1995-05-31 | $12.96 | $13.10 | 211,453 | — | — |
| 1995-05-30 | $12.62 | $12.77 | 237,038 | — | — |
| 1995-05-26 | $12.79 | $12.94 | 170,668 | — | — |
| 1995-05-25 | $13.29 | $13.44 | 191,437 | — | — |
| 1995-05-24 | $13.79 | $13.94 | 229,363 | — | — |
| 1995-05-23 | $13.87 | $14.03 | 179,999 | — | — |
| 1995-05-22 | $14.20 | $14.36 | 181,504 | — | — |
| 1995-05-19 | $14.53 | $14.70 | 271,202 | — | — |
| 1995-05-18 | $15.03 | $15.20 | 269,095 | — | — |
| 1995-05-17 | $15.37 | $15.54 | 528,106 | — | — |
| 1995-05-16 | $15.28 | $15.46 | 398,977 | — | — |
| 1995-05-15 | $15.12 | $15.29 | 410,866 | — | — |
| 1995-05-12 | $15.12 | $15.29 | 452,856 | — | — |
| 1995-05-11 | $14.78 | $14.95 | 336,519 | — | — |
| 1995-05-10 | $14.04 | $14.20 | 229,965 | — | — |
| 1995-05-09 | $14.20 | $14.36 | 299,195 | — | — |
| 1995-05-08 | $13.21 | $13.36 | 347,656 | — | — |
| 1995-05-05 | $13.54 | $13.69 | 148,995 | — | — |
| 1995-05-04 | $13.70 | $13.86 | 273,158 | — | — |
| 1995-05-03 | $13.54 | $13.69 | 367,673 | — | — |
| 1995-05-02 | $12.87 | $13.02 | 269,396 | — | — |
| 1995-05-01 | $12.46 | $12.60 | 59,297 | — | — |
| 1995-04-28 | $12.13 | $12.26 | 564,527 | — | — |
| 1995-04-27 | $13.70 | $13.86 | 295,583 | — | — |
| 1995-04-26 | $14.20 | $14.36 | 414,027 | — | — |
| 1995-04-25 | $14.95 | $15.12 | 646,099 | — | — |
| 1995-04-24 | $15.61 | $15.79 | 512,906 | — | — |
| 1995-04-21 | $13.95 | $14.11 | 349,462 | — | — |
| 1995-04-20 | $13.12 | $13.27 | 344,195 | — | — |
| 1995-04-19 | $12.04 | $12.18 | 111,822 | — | — |
| 1995-04-18 | $11.54 | $11.68 | 100,233 | — | — |
| 1995-04-17 | $11.38 | $11.51 | 43,495 | — | — |
| 1995-04-13 | $11.13 | $11.26 | 23,328 | — | — |
| 1995-04-12 | $11.38 | $11.51 | 126,872 | — | — |
| 1995-04-11 | $11.46 | $11.59 | 133,042 | — | — |
| 1995-04-10 | $11.71 | $11.84 | 131,537 | — | — |
| 1995-04-07 | $11.79 | $11.93 | 129,882 | — | — |
| 1995-04-06 | $11.79 | $11.93 | 75,100 | — | — |
| 1995-04-05 | $11.79 | $11.93 | 125,818 | — | — |
| 1995-04-04 | $12.04 | $12.18 | 217,624 | — | — |
| 1995-04-03 | $11.96 | $12.10 | 131,838 | — | — |
| 1995-03-31 | $12.04 | $12.18 | 172,173 | — | — |
| 1995-03-30 | $12.46 | $12.60 | 153,661 | — | — |
| 1995-03-29 | $12.21 | $12.35 | 232,975 | — | — |
| 1995-03-28 | $12.29 | $12.43 | 335,616 | — | — |
| 1995-03-27 | $12.13 | $12.26 | 501,919 | — | — |
| 1995-03-24 | $10.63 | $10.75 | 221,386 | — | — |
| 1995-03-23 | $10.38 | $10.50 | 55,836 | — | — |
| 1995-03-22 | $10.55 | $10.67 | 284,897 | — | — |
| 1995-03-21 | $10.38 | $10.50 | 111,521 | — | — |
| 1995-03-20 | $10.05 | $10.16 | 222,440 | — | — |
| 1995-03-17 | $9.88 | $10.00 | 245,165 | — | — |
| 1995-03-16 | $10.47 | $10.58 | 250,734 | — | — |
| 1995-03-15 | $10.71 | $10.84 | 1,194,221 | — | — |
| 1995-03-14 | $11.13 | $11.26 | 2,663,106 | — | — |
| 1995-03-13 | $9.05 | $9.16 | 702,536 | — | — |
| 1995-03-10 | $7.31 | $7.39 | 1,108,135 | — | — |
| 1995-03-09 | $6.81 | $6.89 | 607,571 | — | — |
| 1995-03-08 | $6.64 | $6.72 | 361,051 | — | — |
| 1995-03-07 | $6.81 | $6.89 | 214,463 | — | — |
| 1995-03-06 | $7.23 | $7.31 | 383,626 | — | — |
| 1995-03-03 | $7.14 | $7.22 | 1,144,255 | — | — |
| 1995-03-02 | $7.06 | $7.14 | 425,916 | — | — |
| 1995-03-01 | $7.56 | $7.64 | 311,386 | — | — |
| 1995-02-28 | $7.56 | $7.64 | 206,487 | — | — |
| 1995-02-27 | $7.56 | $7.64 | 612,236 | — | — |
| 1995-02-24 | $7.97 | $8.06 | 196,855 | — | — |
| 1995-02-23 | $8.06 | $8.15 | 378,810 | — | — |
| 1995-02-22 | $7.97 | $8.06 | 728,874 | — | — |
| 1995-02-21 | $8.06 | $8.15 | 455,866 | — | — |
| 1995-02-17 | $8.39 | $8.48 | 433,893 | — | — |
| 1995-02-16 | $8.22 | $8.32 | 501,016 | — | — |
| 1995-02-15 | $8.55 | $8.65 | 538,491 | — | — |
| 1995-02-14 | $9.63 | $9.74 | 201,069 | — | — |
| 1995-02-13 | $9.88 | $10.00 | 63,511 | — | — |
| 1995-02-10 | $9.97 | $10.08 | 159,079 | — | — |
| 1995-02-09 | $9.88 | $10.00 | 140,266 | — | — |
| 1995-02-08 | $10.05 | $10.16 | 167,959 | — | — |
| 1995-02-07 | $10.22 | $10.33 | 184,213 | — | — |
| 1995-02-06 | $10.22 | $10.33 | 223,042 | — | — |
| 1995-02-03 | $10.13 | $10.25 | 367,372 | — | — |
| 1995-02-02 | $10.13 | $10.25 | 222,289 | — | — |
| 1995-02-01 | $10.55 | $10.67 | 597,336 | — | — |
| 1995-01-31 | $10.63 | $10.75 | 771,466 | — | — |
| 1995-01-30 | $9.88 | $10.00 | 403,040 | — | — |
| 1995-01-27 | $10.80 | $10.92 | 145,684 | — | — |
| 1995-01-26 | $11.30 | $11.42 | 177,440 | — | — |
| 1995-01-25 | $11.38 | $11.51 | 229,965 | — | — |
| 1995-01-24 | $11.54 | $11.68 | 264,730 | — | — |
| 1995-01-23 | $11.13 | $11.26 | 236,135 | — | — |
| 1995-01-20 | $11.63 | $11.76 | 339,228 | — | — |
| 1995-01-19 | $12.04 | $12.18 | 203,477 | — | — |
| 1995-01-18 | $12.62 | $12.77 | 78,260 | — | — |
| 1995-01-17 | $13.21 | $13.36 | 132,591 | — | — |
| 1995-01-16 | $12.62 | $12.77 | 209,497 | — | — |
| 1995-01-13 | $13.12 | $13.27 | 301,302 | — | — |
| 1995-01-12 | $12.13 | $12.26 | 769,961 | — | — |
| 1995-01-11 | $11.21 | $11.34 | 466,251 | — | — |
| 1995-01-10 | $10.55 | $10.67 | 365,114 | — | — |
| 1995-01-09 | $10.88 | $11.00 | 244,413 | — | — |
| 1995-01-06 | $11.46 | $11.59 | 124,614 | — | — |
| 1995-01-05 | $12.13 | $12.26 | 254,195 | — | — |
| 1995-01-04 | $12.29 | $12.43 | 351,419 | — | — |
| 1995-01-03 | $13.62 | $13.78 | 78,712 | — | — |