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
- 1982-11-15 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 | $17.10 | $32.97 | 52,872 | — | — |
| 1995-12-28 | $17.10 | $32.97 | 512,774 | — | — |
| 1995-12-27 | $17.10 | $32.97 | 468,781 | — | — |
| 1995-12-26 | $17.10 | $32.97 | 92,828 | — | — |
| 1995-12-22 | $17.16 | $33.09 | 718,610 | — | — |
| 1995-12-21 | $17.28 | $33.33 | 1,717,520 | — | — |
| 1995-12-20 | $16.35 | $31.54 | 375,348 | — | — |
| 1995-12-19 | $16.35 | $31.54 | 231,465 | — | — |
| 1995-12-18 | $16.11 | $31.06 | 531,541 | — | — |
| 1995-12-15 | $16.41 | $31.66 | 780,159 | — | — |
| 1995-12-14 | $16.48 | $31.78 | 147,718 | — | — |
| 1995-12-13 | $16.60 | $32.02 | 349,114 | — | — |
| 1995-12-12 | $16.66 | $31.49 | 159,422 | — | — |
| 1995-12-11 | $16.60 | $31.37 | 237,115 | — | — |
| 1995-12-08 | $16.60 | $31.37 | 429,834 | — | — |
| 1995-12-07 | $16.60 | $31.37 | 133,390 | — | — |
| 1995-12-06 | $16.66 | $31.49 | 451,628 | — | — |
| 1995-12-05 | $16.66 | $31.49 | 869,556 | — | — |
| 1995-12-04 | $16.66 | $31.49 | 325,705 | — | — |
| 1995-12-01 | $16.41 | $31.02 | 580,377 | — | — |
| 1995-11-30 | $16.60 | $31.37 | 587,843 | — | — |
| 1995-11-29 | $16.66 | $31.49 | 526,698 | — | — |
| 1995-11-28 | $16.35 | $30.90 | 160,229 | — | — |
| 1995-11-27 | $16.41 | $31.02 | 109,577 | — | — |
| 1995-11-24 | $16.48 | $31.14 | 57,311 | — | — |
| 1995-11-22 | $16.35 | $30.90 | 213,101 | — | — |
| 1995-11-21 | $16.35 | $30.90 | 448,400 | — | — |
| 1995-11-20 | $16.23 | $30.67 | 473,625 | — | — |
| 1995-11-17 | $16.11 | $30.44 | 142,673 | — | — |
| 1995-11-16 | $15.98 | $30.20 | 152,157 | — | — |
| 1995-11-15 | $16.17 | $30.55 | 207,047 | — | — |
| 1995-11-14 | $16.04 | $30.32 | 98,277 | — | — |
| 1995-11-13 | $16.17 | $30.55 | 254,470 | — | — |
| 1995-11-10 | $16.17 | $30.55 | 583,000 | — | — |
| 1995-11-09 | $16.29 | $30.79 | 292,005 | — | — |
| 1995-11-08 | $16.29 | $30.79 | 540,420 | — | — |
| 1995-11-07 | $16.41 | $31.02 | 539,815 | — | — |
| 1995-11-06 | $16.48 | $31.14 | 761,391 | — | — |
| 1995-11-03 | $16.41 | $31.02 | 339,629 | — | — |
| 1995-11-02 | $16.41 | $31.02 | 790,451 | — | — |
| 1995-11-01 | $16.17 | $30.55 | 577,955 | — | — |
| 1995-10-31 | $16.66 | $31.49 | 943,011 | — | — |
| 1995-10-30 | $15.92 | $30.08 | 388,869 | — | — |
| 1995-10-27 | $15.55 | $29.38 | 817,694 | — | — |
| 1995-10-26 | $15.36 | $29.03 | 1,597,449 | — | — |
| 1995-10-25 | $15.42 | $29.15 | 1,370,222 | — | — |
| 1995-10-24 | $15.73 | $29.73 | 1,429,148 | — | — |
| 1995-10-23 | $15.49 | $29.26 | 622,553 | — | — |
| 1995-10-20 | $16.29 | $30.79 | 722,040 | — | — |
| 1995-10-19 | $16.72 | $31.61 | 244,985 | — | — |
| 1995-10-18 | $16.60 | $31.37 | 126,125 | — | — |
| 1995-10-17 | $16.66 | $31.49 | 106,752 | — | — |
| 1995-10-16 | $16.66 | $31.49 | 142,067 | — | — |
| 1995-10-13 | $16.72 | $31.61 | 548,896 | — | — |
| 1995-10-12 | $16.54 | $31.25 | 40,360 | — | — |
| 1995-10-11 | $16.60 | $31.37 | 487,549 | — | — |
| 1995-10-10 | $16.66 | $31.49 | 275,659 | — | — |
| 1995-10-09 | $16.72 | $31.61 | 248,012 | — | — |
| 1995-10-06 | $16.85 | $31.84 | 277,677 | — | — |
| 1995-10-05 | $16.85 | $31.84 | 561,811 | — | — |
| 1995-10-04 | $16.79 | $31.72 | 661,097 | — | — |
| 1995-10-03 | $16.85 | $31.84 | 723,251 | — | — |
| 1995-10-02 | $16.48 | $31.14 | 339,024 | — | — |
| 1995-09-29 | $16.54 | $31.25 | 504,096 | — | — |
| 1995-09-28 | $16.48 | $31.14 | 593,696 | — | — |
| 1995-09-27 | $16.23 | $30.67 | 212,495 | — | — |
| 1995-09-26 | $16.35 | $30.90 | 773,701 | — | — |
| 1995-09-25 | $16.23 | $30.67 | 593,292 | — | — |
| 1995-09-22 | $16.17 | $30.55 | 456,472 | — | — |
| 1995-09-21 | $16.11 | $30.44 | 1,085,482 | — | — |
| 1995-09-20 | $15.86 | $29.97 | 613,472 | — | — |
| 1995-09-19 | $15.73 | $29.73 | 197,159 | — | — |
| 1995-09-18 | $15.73 | $29.73 | 122,896 | — | — |
| 1995-09-15 | $15.61 | $29.50 | 226,823 | — | — |
| 1995-09-14 | $15.61 | $29.50 | 153,368 | — | — |
| 1995-09-13 | $15.92 | $30.08 | 199,782 | — | — |
| 1995-09-12 | $16.17 | $29.92 | 348,509 | — | — |
| 1995-09-11 | $16.29 | $30.14 | 177,584 | — | — |
| 1995-09-08 | $16.17 | $29.92 | 177,382 | — | — |
| 1995-09-07 | $16.11 | $29.80 | 271,421 | — | — |
| 1995-09-06 | $16.23 | $30.03 | 677,846 | — | — |
| 1995-09-05 | $16.11 | $29.80 | 201,800 | — | — |
| 1995-09-01 | $15.86 | $29.34 | 182,427 | — | — |
| 1995-08-31 | $15.98 | $29.57 | 229,447 | — | — |
| 1995-08-30 | $15.86 | $29.34 | 825,564 | — | — |
| 1995-08-29 | $15.73 | $29.11 | 104,331 | — | — |
| 1995-08-28 | $15.67 | $29.00 | 283,125 | — | — |
| 1995-08-25 | $15.55 | $28.77 | 149,130 | — | — |
| 1995-08-24 | $15.36 | $28.43 | 97,671 | — | — |
| 1995-08-23 | $15.36 | $28.43 | 195,342 | — | — |
| 1995-08-22 | $15.18 | $28.08 | 244,582 | — | — |
| 1995-08-21 | $15.11 | $27.97 | 168,503 | — | — |
| 1995-08-18 | $15.24 | $28.20 | 132,583 | — | — |
| 1995-08-17 | $15.24 | $28.20 | 221,778 | — | — |
| 1995-08-16 | $15.42 | $28.54 | 103,523 | — | — |
| 1995-08-15 | $15.36 | $28.43 | 141,462 | — | — |
| 1995-08-14 | $15.42 | $28.54 | 111,192 | — | — |
| 1995-08-11 | $15.36 | $28.43 | 80,922 | — | — |
| 1995-08-10 | $15.36 | $28.43 | 95,653 | — | — |
| 1995-08-09 | $15.42 | $28.54 | 49,037 | — | — |
| 1995-08-08 | $15.49 | $28.65 | 163,862 | — | — |
| 1995-08-07 | $15.49 | $28.65 | 51,863 | — | — |
| 1995-08-04 | $15.45 | $28.60 | 233,483 | — | — |
| 1995-08-03 | $15.42 | $28.54 | 162,247 | — | — |
| 1995-08-02 | $15.49 | $28.65 | 171,732 | — | — |
| 1995-08-01 | $15.30 | $28.31 | 370,101 | — | — |
| 1995-07-31 | $15.42 | $28.54 | 130,363 | — | — |
| 1995-07-28 | $15.42 | $28.54 | 106,349 | — | — |
| 1995-07-27 | $15.42 | $28.54 | 337,006 | — | — |
| 1995-07-26 | $15.30 | $28.31 | 673,003 | — | — |
| 1995-07-25 | $15.61 | $28.88 | 482,302 | — | — |
| 1995-07-24 | $15.67 | $29.00 | 190,096 | — | — |
| 1995-07-21 | $15.49 | $28.65 | 880,050 | — | — |
| 1995-07-20 | $15.80 | $29.23 | 214,312 | — | — |
| 1995-07-19 | $15.67 | $29.00 | 497,639 | — | — |
| 1995-07-18 | $15.86 | $29.34 | 365,056 | — | — |
| 1995-07-17 | $15.98 | $29.57 | 68,208 | — | — |
| 1995-07-14 | $15.86 | $29.34 | 158,615 | — | — |
| 1995-07-13 | $15.86 | $29.34 | 637,083 | — | — |
| 1995-07-12 | $15.98 | $29.57 | 250,434 | — | — |
| 1995-07-11 | $15.98 | $29.57 | 189,490 | — | — |
| 1995-07-10 | $15.98 | $29.57 | 197,360 | — | — |
| 1995-07-07 | $15.86 | $29.34 | 702,668 | — | — |
| 1995-07-06 | $15.92 | $29.46 | 153,570 | — | — |
| 1995-07-05 | $15.92 | $29.46 | 93,635 | — | — |
| 1995-07-03 | $15.98 | $29.57 | 42,782 | — | — |
| 1995-06-30 | $15.92 | $29.46 | 213,706 | — | — |
| 1995-06-29 | $15.86 | $29.34 | 469,185 | — | — |
| 1995-06-28 | $15.73 | $29.11 | 289,583 | — | — |
| 1995-06-27 | $15.55 | $28.77 | 768,253 | — | — |
| 1995-06-26 | $15.61 | $28.88 | 206,441 | — | — |
| 1995-06-23 | $15.42 | $28.54 | 855,430 | — | — |
| 1995-06-22 | $15.42 | $28.54 | 167,090 | — | — |
| 1995-06-21 | $15.42 | $28.54 | 595,714 | — | — |
| 1995-06-20 | $15.42 | $28.54 | 531,339 | — | — |
| 1995-06-19 | $15.55 | $28.77 | 302,296 | — | — |
| 1995-06-16 | $15.42 | $28.54 | 152,561 | — | — |
| 1995-06-15 | $15.42 | $28.54 | 120,273 | — | — |
| 1995-06-14 | $15.42 | $28.54 | 155,386 | — | — |
| 1995-06-13 | $15.42 | $28.54 | 81,931 | — | — |
| 1995-06-12 | $15.61 | $28.26 | 74,666 | — | — |
| 1995-06-09 | $15.49 | $28.04 | 135,408 | — | — |
| 1995-06-08 | $15.61 | $28.26 | 186,867 | — | — |
| 1995-06-07 | $15.49 | $28.04 | 187,472 | — | — |
| 1995-06-06 | $15.42 | $27.92 | 223,796 | — | — |
| 1995-06-05 | $15.49 | $28.04 | 227,227 | — | — |
| 1995-06-02 | $15.42 | $27.92 | 766,436 | — | — |
| 1995-06-01 | $15.55 | $28.15 | 277,273 | — | — |
| 1995-05-31 | $15.55 | $28.15 | 326,512 | — | — |
| 1995-05-30 | $15.55 | $28.15 | 531,541 | — | — |
| 1995-05-26 | $15.61 | $28.26 | 540,824 | — | — |
| 1995-05-25 | $15.73 | $28.48 | 163,256 | — | — |
| 1995-05-24 | $15.92 | $28.82 | 297,453 | — | — |
| 1995-05-23 | $15.80 | $28.60 | 81,729 | — | — |
| 1995-05-22 | $15.67 | $28.37 | 75,070 | — | — |
| 1995-05-19 | $15.73 | $28.48 | 74,868 | — | — |
| 1995-05-18 | $15.73 | $28.48 | 173,952 | — | — |
| 1995-05-17 | $15.80 | $28.60 | 190,499 | — | — |
| 1995-05-16 | $15.80 | $28.60 | 146,507 | — | — |
| 1995-05-15 | $15.92 | $28.82 | 197,159 | — | — |
| 1995-05-12 | $15.86 | $28.71 | 627,194 | — | — |
| 1995-05-11 | $16.11 | $29.16 | 133,592 | — | — |
| 1995-05-10 | $15.98 | $28.93 | 401,986 | — | — |
| 1995-05-09 | $15.86 | $28.71 | 180,207 | — | — |
| 1995-05-08 | $16.11 | $29.16 | 67,401 | — | — |
| 1995-05-05 | $16.04 | $29.05 | 106,954 | — | — |
| 1995-05-04 | $15.86 | $28.71 | 104,129 | — | — |
| 1995-05-03 | $15.92 | $28.82 | 185,858 | — | — |
| 1995-05-02 | $15.92 | $28.82 | 193,930 | — | — |
| 1995-05-01 | $15.86 | $28.71 | 146,305 | — | — |
| 1995-04-28 | $15.73 | $28.48 | 215,926 | — | — |
| 1995-04-27 | $15.55 | $28.15 | 951,083 | — | — |
| 1995-04-26 | $15.86 | $28.71 | 297,050 | — | — |
| 1995-04-25 | $15.67 | $28.37 | 399,564 | — | — |
| 1995-04-24 | $15.86 | $28.71 | 389,272 | — | — |
| 1995-04-21 | $15.55 | $28.15 | 142,067 | — | — |
| 1995-04-20 | $15.55 | $28.15 | 63,971 | — | — |
| 1995-04-19 | $15.61 | $28.26 | 163,458 | — | — |
| 1995-04-18 | $15.55 | $28.15 | 107,559 | — | — |
| 1995-04-17 | $15.55 | $28.15 | 161,844 | — | — |
| 1995-04-13 | $15.67 | $28.37 | 54,082 | — | — |
| 1995-04-12 | $15.49 | $28.04 | 104,129 | — | — |
| 1995-04-11 | $15.36 | $27.81 | 206,240 | — | — |
| 1995-04-10 | $15.36 | $27.81 | 97,873 | — | — |
| 1995-04-07 | $15.30 | $27.70 | 109,174 | — | — |
| 1995-04-06 | $15.36 | $27.81 | 178,997 | — | — |
| 1995-04-05 | $15.24 | $27.59 | 855,027 | — | — |
| 1995-04-04 | $14.93 | $27.03 | 996,085 | — | — |
| 1995-04-03 | $15.24 | $27.59 | 500,262 | — | — |
| 1995-03-31 | $15.30 | $27.70 | 228,236 | — | — |
| 1995-03-30 | $15.36 | $27.81 | 380,797 | — | — |
| 1995-03-29 | $15.30 | $27.70 | 1,100,214 | — | — |
| 1995-03-28 | $15.67 | $28.37 | 520,442 | — | — |
| 1995-03-27 | $16.23 | $29.38 | 48,634 | — | — |
| 1995-03-24 | $16.23 | $29.38 | 275,659 | — | — |
| 1995-03-23 | $16.11 | $29.16 | 152,964 | — | — |
| 1995-03-22 | $16.17 | $29.27 | 275,053 | — | — |
| 1995-03-21 | $15.98 | $28.93 | 220,366 | — | — |
| 1995-03-20 | $15.80 | $28.60 | 107,358 | — | — |
| 1995-03-17 | $15.86 | $28.71 | 164,467 | — | — |
| 1995-03-16 | $15.80 | $28.60 | 171,934 | — | — |
| 1995-03-15 | $15.61 | $28.26 | 81,931 | — | — |
| 1995-03-14 | $15.55 | $28.15 | 187,270 | — | — |
| 1995-03-13 | $15.36 | $27.81 | 102,918 | — | — |
| 1995-03-10 | $15.49 | $28.04 | 158,211 | — | — |
| 1995-03-09 | $15.36 | $27.81 | 107,358 | — | — |
| 1995-03-08 | $15.36 | $27.20 | 123,905 | — | — |
| 1995-03-07 | $15.36 | $27.20 | 53,881 | — | — |
| 1995-03-06 | $15.24 | $26.98 | 209,468 | — | — |
| 1995-03-03 | $15.11 | $26.76 | 741,817 | — | — |
| 1995-03-02 | $15.11 | $26.76 | 221,375 | — | — |
| 1995-03-01 | $15.24 | $26.98 | 402,591 | — | — |
| 1995-02-28 | $15.30 | $27.09 | 506,922 | — | — |
| 1995-02-27 | $15.30 | $27.09 | 447,391 | — | — |
| 1995-02-24 | $15.42 | $27.31 | 403,600 | — | — |
| 1995-02-23 | $15.55 | $27.53 | 562,215 | — | — |
| 1995-02-22 | $15.30 | $27.09 | 372,725 | — | — |
| 1995-02-21 | $15.18 | $26.87 | 544,053 | — | — |
| 1995-02-17 | $15.24 | $26.98 | 87,985 | — | — |
| 1995-02-16 | $15.11 | $26.76 | 205,231 | — | — |
| 1995-02-15 | $15.36 | $27.20 | 186,060 | — | — |
| 1995-02-14 | $15.30 | $27.09 | 258,102 | — | — |
| 1995-02-13 | $15.18 | $26.87 | 193,930 | — | — |
| 1995-02-10 | $15.30 | $27.09 | 693,788 | — | — |
| 1995-02-09 | $15.55 | $27.53 | 179,602 | — | — |
| 1995-02-08 | $15.55 | $27.53 | 162,247 | — | — |
| 1995-02-07 | $15.55 | $27.53 | 139,040 | — | — |
| 1995-02-06 | $15.67 | $27.75 | 265,972 | — | — |
| 1995-02-03 | $15.42 | $27.31 | 558,179 | — | — |
| 1995-02-02 | $15.11 | $26.76 | 331,961 | — | — |
| 1995-02-01 | $14.93 | $26.43 | 214,312 | — | — |
| 1995-01-31 | $14.87 | $26.32 | 516,810 | — | — |
| 1995-01-30 | $14.62 | $25.89 | 231,061 | — | — |
| 1995-01-27 | $14.80 | $26.21 | 215,724 | — | — |
| 1995-01-26 | $14.68 | $26.00 | 346,692 | — | — |
| 1995-01-25 | $14.99 | $26.54 | 1,276,385 | — | — |
| 1995-01-24 | $14.87 | $26.32 | 585,220 | — | — |
| 1995-01-23 | $14.43 | $25.56 | 472,010 | — | — |
| 1995-01-20 | $14.62 | $25.89 | 142,874 | — | — |
| 1995-01-19 | $14.68 | $26.00 | 255,075 | — | — |
| 1995-01-18 | $14.93 | $26.43 | 282,520 | — | — |
| 1995-01-17 | $14.87 | $26.32 | 822,537 | — | — |
| 1995-01-16 | $15.05 | $26.65 | 685,515 | — | — |
| 1995-01-13 | $14.93 | $26.43 | 926,464 | — | — |
| 1995-01-12 | $14.93 | $26.43 | 1,130,685 | — | — |
| 1995-01-11 | $15.36 | $27.20 | 618,315 | — | — |
| 1995-01-10 | $15.67 | $27.75 | 256,286 | — | — |
| 1995-01-09 | $15.98 | $28.30 | 136,013 | — | — |
| 1995-01-06 | $15.92 | $28.19 | 41,167 | — | — |
| 1995-01-05 | $15.92 | $28.19 | 304,718 | — | — |
| 1995-01-04 | $16.04 | $28.41 | 181,620 | — | — |
| 1995-01-03 | $15.92 | $28.19 | 58,522 | — | — |