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 | $26.07 | $26.07 | 218,363 | — | — |
| 1995-12-28 | $26.07 | $26.07 | 8,100 | — | — |
| 1995-12-27 | $26.52 | $26.52 | 18,563 | — | — |
| 1995-12-26 | $26.44 | $26.44 | 22,613 | — | — |
| 1995-12-22 | $26.07 | $26.07 | 248,906 | — | — |
| 1995-12-21 | $26.67 | $26.67 | 35,438 | — | — |
| 1995-12-20 | $26.67 | $26.67 | 420,863 | — | — |
| 1995-12-19 | $24.15 | $24.15 | 68,681 | — | — |
| 1995-12-18 | $24.59 | $24.59 | 39,825 | — | — |
| 1995-12-15 | $26.37 | $26.37 | 61,256 | — | — |
| 1995-12-14 | $26.96 | $26.96 | 86,906 | — | — |
| 1995-12-13 | $26.15 | $26.15 | 202,838 | — | — |
| 1995-12-12 | $25.48 | $25.48 | 23,625 | — | — |
| 1995-12-11 | $25.70 | $25.70 | 26,663 | — | — |
| 1995-12-08 | $26.07 | $26.07 | 21,938 | — | — |
| 1995-12-07 | $25.70 | $25.70 | 299,194 | — | — |
| 1995-12-06 | $25.63 | $25.63 | 22,613 | — | — |
| 1995-12-05 | $25.48 | $25.48 | 32,400 | — | — |
| 1995-12-04 | $25.93 | $25.93 | 65,644 | — | — |
| 1995-12-01 | $25.93 | $25.93 | 55,181 | — | — |
| 1995-11-30 | $25.63 | $25.63 | 586,238 | — | — |
| 1995-11-29 | $24.44 | $24.44 | 92,813 | — | — |
| 1995-11-28 | $23.48 | $23.48 | 179,044 | — | — |
| 1995-11-27 | $22.96 | $22.96 | 39,656 | — | — |
| 1995-11-24 | $22.81 | $22.81 | 14,344 | — | — |
| 1995-11-22 | $22.96 | $22.96 | 156,938 | — | — |
| 1995-11-21 | $22.96 | $22.96 | 106,481 | — | — |
| 1995-11-20 | $23.70 | $23.70 | 354,713 | — | — |
| 1995-11-17 | $21.93 | $21.93 | 25,313 | — | — |
| 1995-11-16 | $21.85 | $21.85 | 265,950 | — | — |
| 1995-11-15 | $20.89 | $20.89 | 54,169 | — | — |
| 1995-11-14 | $20.74 | $20.74 | 145,631 | — | — |
| 1995-11-13 | $20.15 | $20.15 | 95,175 | — | — |
| 1995-11-10 | $20.59 | $20.59 | 113,063 | — | — |
| 1995-11-09 | $20.15 | $20.15 | 84,375 | — | — |
| 1995-11-08 | $20.30 | $20.30 | 158,456 | — | — |
| 1995-11-07 | $20.00 | $20.00 | 176,344 | — | — |
| 1995-11-06 | $20.15 | $20.15 | 138,206 | — | — |
| 1995-11-03 | $18.81 | $18.81 | 68,850 | — | — |
| 1995-11-02 | $18.89 | $18.89 | 45,056 | — | — |
| 1995-11-01 | $19.19 | $19.19 | 41,344 | — | — |
| 1995-10-31 | $19.41 | $19.41 | 45,563 | — | — |
| 1995-10-30 | $18.81 | $18.81 | 31,556 | — | — |
| 1995-10-27 | $19.56 | $19.56 | 44,044 | — | — |
| 1995-10-26 | $19.11 | $19.11 | 169 | — | — |
| 1995-10-25 | $18.81 | $18.81 | 34,594 | — | — |
| 1995-10-24 | $19.11 | $19.11 | 4,894 | — | — |
| 1995-10-23 | $18.67 | $18.67 | 52,819 | — | — |
| 1995-10-20 | $18.89 | $18.89 | 51,300 | — | — |
| 1995-10-19 | $18.52 | $18.52 | 20,756 | — | — |
| 1995-10-18 | $18.67 | $18.67 | 39,994 | — | — |
| 1995-10-17 | $18.67 | $18.67 | 1,519 | — | — |
| 1995-10-16 | $18.37 | $18.37 | 7,931 | — | — |
| 1995-10-13 | $18.59 | $18.59 | 104,119 | — | — |
| 1995-10-12 | $18.07 | $18.07 | 259,031 | — | — |
| 1995-10-11 | $17.78 | $17.78 | 45,731 | — | — |
| 1995-10-10 | $16.59 | $16.59 | 82,688 | — | — |
| 1995-10-09 | $16.89 | $16.89 | 12,994 | — | — |
| 1995-10-06 | $17.78 | $17.78 | 24,131 | — | — |
| 1995-10-05 | $18.37 | $18.37 | 7,256 | — | — |
| 1995-10-04 | $18.37 | $18.37 | 79,313 | — | — |
| 1995-10-03 | $18.15 | $18.15 | 9,450 | — | — |
| 1995-10-02 | $17.78 | $17.78 | 9,281 | — | — |
| 1995-09-29 | $17.78 | $17.78 | 18,225 | — | — |
| 1995-09-28 | $18.37 | $18.37 | 23,288 | — | — |
| 1995-09-27 | $17.78 | $17.78 | 55,519 | — | — |
| 1995-09-26 | $19.26 | $19.26 | 10,969 | — | — |
| 1995-09-25 | $18.67 | $18.67 | 71,044 | — | — |
| 1995-09-22 | $19.26 | $19.26 | 171,281 | — | — |
| 1995-09-21 | $19.04 | $19.04 | 162,338 | — | — |
| 1995-09-20 | $18.67 | $18.67 | 108,338 | — | — |
| 1995-09-19 | $18.67 | $18.67 | 31,894 | — | — |
| 1995-09-18 | $18.81 | $18.81 | 33,581 | — | — |
| 1995-09-15 | $18.67 | $18.67 | 6,244 | — | — |
| 1995-09-14 | $18.67 | $18.67 | 96,356 | — | — |
| 1995-09-13 | $18.89 | $18.89 | 118,294 | — | — |
| 1995-09-12 | $17.78 | $17.78 | 64,969 | — | — |
| 1995-09-11 | $17.19 | $17.19 | 269,494 | — | — |
| 1995-09-08 | $17.04 | $17.04 | 104,288 | — | — |
| 1995-09-07 | $17.19 | $17.19 | 261,225 | — | — |
| 1995-09-06 | $15.85 | $15.85 | 315,563 | — | — |
| 1995-09-05 | $15.26 | $15.26 | 844 | — | — |
| 1995-09-01 | $14.81 | $14.81 | 29,194 | — | — |
| 1995-08-31 | $15.26 | $15.26 | 1,519 | — | — |
| 1995-08-30 | $15.26 | $15.26 | 4,050 | — | — |
| 1995-08-29 | $14.81 | $14.81 | 3,881 | — | — |
| 1995-08-28 | $15.26 | $15.26 | 55,688 | — | — |
| 1995-08-25 | $14.67 | $14.67 | 85,894 | — | — |
| 1995-08-24 | $14.37 | $14.37 | 30,206 | — | — |
| 1995-08-23 | $14.07 | $14.07 | 120,994 | — | — |
| 1995-08-22 | $14.07 | $14.07 | 16,200 | — | — |
| 1995-08-21 | $15.26 | $15.26 | 16,875 | — | — |
| 1995-08-18 | $15.44 | $15.44 | 14,513 | — | — |
| 1995-08-17 | $15.70 | $15.70 | 4,894 | — | — |
| 1995-08-16 | $15.85 | $15.85 | 8,438 | — | — |
| 1995-08-15 | $15.85 | $15.85 | 82,013 | — | — |
| 1995-08-14 | $14.96 | $14.96 | 135,169 | — | — |
| 1995-08-11 | $15.26 | $15.26 | 11,981 | — | — |
| 1995-08-10 | $15.11 | $15.11 | 64,800 | — | — |
| 1995-08-09 | $15.41 | $15.41 | 46,744 | — | — |
| 1995-08-08 | $15.04 | $15.04 | 132,131 | — | — |
| 1995-08-07 | $14.37 | $14.37 | 5,400 | — | — |
| 1995-08-04 | $14.07 | $14.07 | 4,388 | — | — |
| 1995-08-03 | $14.07 | $14.07 | 5,400 | — | — |
| 1995-08-02 | $14.07 | $14.07 | 131,119 | — | — |
| 1995-08-01 | $14.37 | $14.37 | 59,400 | — | — |
| 1995-07-31 | $13.33 | $13.33 | 52,481 | — | — |
| 1995-07-28 | $13.48 | $13.48 | 13,163 | — | — |
| 1995-07-27 | $13.19 | $13.19 | 69,356 | — | — |
| 1995-07-26 | $12.30 | $12.30 | 14,513 | — | — |
| 1995-07-25 | $12.74 | $12.74 | 19,913 | — | — |
| 1995-07-24 | $12.59 | $12.59 | 28,350 | — | — |
| 1995-07-21 | $12.30 | $12.30 | 2,700 | — | — |
| 1995-07-20 | $12.30 | $12.30 | 72,225 | — | — |
| 1995-07-19 | $12.30 | $12.30 | 48,094 | — | — |
| 1995-07-18 | $12.44 | $12.44 | 7,425 | — | — |
| 1995-07-17 | $12.44 | $12.44 | 2,194 | — | — |
| 1995-07-14 | $12.00 | $12.00 | 9,956 | — | — |
| 1995-07-13 | $12.15 | $12.15 | 30,038 | — | — |
| 1995-07-12 | $12.15 | $12.15 | 59,063 | — | — |
| 1995-07-11 | $12.15 | $12.15 | 37,125 | — | — |
| 1995-07-10 | $12.59 | $12.59 | 13,669 | — | — |
| 1995-07-07 | $12.15 | $12.15 | 9,450 | — | — |
| 1995-07-06 | $12.19 | $12.19 | 56,025 | — | — |
| 1995-07-05 | $12.44 | $12.44 | 109,688 | — | — |
| 1995-07-03 | $12.74 | $12.74 | 1,519 | — | — |
| 1995-06-30 | $12.74 | $12.74 | 67,669 | — | — |
| 1995-06-29 | $12.67 | $12.67 | 18,225 | — | — |
| 1995-06-28 | $12.74 | $12.74 | 16,369 | — | — |
| 1995-06-27 | $13.04 | $13.04 | 87,919 | — | — |
| 1995-06-26 | $12.89 | $12.89 | 15,019 | — | — |
| 1995-06-23 | $13.04 | $13.04 | 139,894 | — | — |
| 1995-06-22 | $13.04 | $13.04 | 125,044 | — | — |
| 1995-06-21 | $12.44 | $12.44 | 32,906 | — | — |
| 1995-06-20 | $12.15 | $12.15 | 26,663 | — | — |
| 1995-06-19 | $11.85 | $11.85 | 10,125 | — | — |
| 1995-06-16 | $11.78 | $11.78 | 213,806 | — | — |
| 1995-06-15 | $11.56 | $11.56 | 33,413 | — | — |
| 1995-06-14 | $11.41 | $11.41 | 338 | — | — |
| 1995-06-13 | $10.96 | $10.96 | 155,419 | — | — |
| 1995-06-12 | $10.81 | $10.81 | 20,081 | — | — |
| 1995-06-09 | $11.11 | $11.11 | 22,106 | — | — |
| 1995-06-08 | $10.89 | $10.89 | 20,925 | — | — |
| 1995-06-07 | $10.81 | $10.81 | 24,638 | — | — |
| 1995-06-06 | $10.81 | $10.81 | 169 | — | — |
| 1995-06-05 | $11.26 | $11.26 | 5,569 | — | — |
| 1995-06-02 | $10.81 | $10.81 | 4,556 | — | — |
| 1995-06-01 | $11.04 | $11.04 | 44,719 | — | — |
| 1995-05-31 | $11.70 | $11.70 | 14,850 | — | — |
| 1995-05-30 | $11.41 | $11.41 | 14,513 | — | — |
| 1995-05-26 | $11.56 | $11.56 | 29,531 | — | — |
| 1995-05-25 | $11.56 | $11.56 | 20,419 | — | — |
| 1995-05-24 | $12.00 | $12.00 | 58,050 | — | — |
| 1995-05-23 | $11.85 | $11.85 | 131,119 | — | — |
| 1995-05-22 | $11.26 | $11.26 | 23,288 | — | — |
| 1995-05-19 | $10.96 | $10.96 | 38,306 | — | — |
| 1995-05-18 | $10.81 | $10.81 | 30,881 | — | — |
| 1995-05-17 | $10.81 | $10.81 | 52,481 | — | — |
| 1995-05-16 | $10.89 | $10.89 | 53,494 | — | — |
| 1995-05-15 | $10.81 | $10.81 | 13,838 | — | — |
| 1995-05-12 | $10.22 | $10.22 | 5,231 | — | — |
| 1995-05-11 | $10.22 | $10.22 | 3,375 | — | — |
| 1995-05-10 | $10.37 | $10.37 | 1,519 | — | — |
| 1995-05-09 | $10.22 | $10.22 | 2,194 | — | — |
| 1995-05-08 | $10.81 | $10.81 | 14,681 | — | — |
| 1995-05-05 | $10.81 | $10.81 | 11,644 | — | — |
| 1995-05-04 | $10.37 | $10.37 | 4,219 | — | — |
| 1995-05-03 | $10.37 | $10.37 | 0 | — | — |
| 1995-05-02 | $10.37 | $10.37 | 338 | — | — |
| 1995-05-01 | $10.59 | $10.59 | 9,619 | — | — |
| 1995-04-28 | $10.81 | $10.81 | 5,569 | — | — |
| 1995-04-27 | $10.52 | $10.52 | 9,450 | — | — |
| 1995-04-26 | $10.81 | $10.81 | 4,894 | — | — |
| 1995-04-25 | $10.59 | $10.59 | 20,756 | — | — |
| 1995-04-24 | $10.67 | $10.67 | 35,438 | — | — |
| 1995-04-21 | $10.52 | $10.52 | 3,544 | — | — |
| 1995-04-20 | $10.59 | $10.59 | 10,631 | — | — |
| 1995-04-19 | $10.59 | $10.59 | 19,238 | — | — |
| 1995-04-18 | $10.37 | $10.37 | 5,738 | — | — |
| 1995-04-17 | $10.81 | $10.81 | 506 | — | — |
| 1995-04-13 | $10.37 | $10.37 | 12,825 | — | — |
| 1995-04-12 | $10.37 | $10.37 | 2,869 | — | — |
| 1995-04-11 | $10.67 | $10.67 | 59,231 | — | — |
| 1995-04-10 | $10.37 | $10.37 | 43,031 | — | — |
| 1995-04-07 | $9.63 | $9.63 | 1,688 | — | — |
| 1995-04-06 | $10.07 | $10.07 | 9,281 | — | — |
| 1995-04-05 | $9.93 | $9.93 | 2,025 | — | — |
| 1995-04-04 | $9.48 | $9.48 | 162,675 | — | — |
| 1995-04-03 | $9.04 | $9.04 | 142,763 | — | — |
| 1995-03-31 | $8.89 | $8.89 | 184,275 | — | — |
| 1995-03-30 | $9.19 | $9.19 | 56,531 | — | — |
| 1995-03-29 | $9.26 | $9.26 | 107,156 | — | — |
| 1995-03-28 | $9.41 | $9.41 | 32,569 | — | — |
| 1995-03-27 | $9.78 | $9.78 | 5,569 | — | — |
| 1995-03-24 | $9.48 | $9.48 | 16,031 | — | — |
| 1995-03-23 | $9.48 | $9.48 | 13,669 | — | — |
| 1995-03-22 | $9.63 | $9.63 | 20,756 | — | — |
| 1995-03-21 | $10.07 | $10.07 | 9,956 | — | — |
| 1995-03-20 | $9.78 | $9.78 | 9,281 | — | — |
| 1995-03-17 | $9.63 | $9.63 | 111,544 | — | — |
| 1995-03-16 | $9.93 | $9.93 | 35,775 | — | — |
| 1995-03-15 | $9.48 | $9.48 | 42,019 | — | — |
| 1995-03-14 | $9.19 | $9.19 | 95,006 | — | — |
| 1995-03-13 | $8.74 | $8.74 | 112,219 | — | — |
| 1995-03-10 | $8.74 | $8.74 | 222,919 | — | — |
| 1995-03-09 | $8.74 | $8.74 | 60,581 | — | — |
| 1995-03-08 | $9.04 | $9.04 | 2,194 | — | — |
| 1995-03-07 | $9.04 | $9.04 | 9,788 | — | — |
| 1995-03-06 | $9.19 | $9.19 | 37,969 | — | — |
| 1995-03-03 | $9.33 | $9.33 | 7,594 | — | — |
| 1995-03-02 | $9.63 | $9.63 | 13,331 | — | — |
| 1995-03-01 | $9.63 | $9.63 | 44,044 | — | — |
| 1995-02-28 | $10.07 | $10.07 | 215,663 | — | — |
| 1995-02-27 | $9.78 | $9.78 | 16,031 | — | — |
| 1995-02-24 | $10.22 | $10.22 | 3,544 | — | — |
| 1995-02-23 | $10.22 | $10.22 | 50,963 | — | — |
| 1995-02-22 | $9.33 | $9.33 | 479,081 | — | — |
| 1995-02-21 | $9.93 | $9.93 | 30,544 | — | — |
| 1995-02-17 | $9.93 | $9.93 | 83,869 | — | — |
| 1995-02-16 | $10.07 | $10.07 | 3,881 | — | — |
| 1995-02-15 | $10.52 | $10.52 | 106,313 | — | — |
| 1995-02-14 | $10.52 | $10.52 | 94,838 | — | — |
| 1995-02-13 | $10.44 | $10.44 | 9,113 | — | — |
| 1995-02-10 | $10.22 | $10.22 | 14,344 | — | — |
| 1995-02-09 | $10.22 | $10.22 | 6,075 | — | — |
| 1995-02-08 | $10.22 | $10.22 | 1,519 | — | — |
| 1995-02-07 | $10.52 | $10.52 | 2,194 | — | — |
| 1995-02-06 | $10.37 | $10.37 | 19,913 | — | — |
| 1995-02-03 | $10.22 | $10.22 | 1,688 | — | — |
| 1995-02-02 | $9.78 | $9.78 | 1,013 | — | — |
| 1995-02-01 | $10.22 | $10.22 | 0 | — | — |
| 1995-01-31 | $10.22 | $10.22 | 10,125 | — | — |
| 1995-01-30 | $9.96 | $9.96 | 4,050 | — | — |
| 1995-01-27 | $10.00 | $10.00 | 7,931 | — | — |
| 1995-01-26 | $10.07 | $10.07 | 3,544 | — | — |
| 1995-01-25 | $10.37 | $10.37 | 1,350 | — | — |
| 1995-01-24 | $9.93 | $9.93 | 9,113 | — | — |
| 1995-01-23 | $9.93 | $9.93 | 60,413 | — | — |
| 1995-01-20 | $10.37 | $10.37 | 7,594 | — | — |
| 1995-01-19 | $9.93 | $9.93 | 159,975 | — | — |
| 1995-01-18 | $9.93 | $9.93 | 65,981 | — | — |
| 1995-01-17 | $10.37 | $10.37 | 62,944 | — | — |
| 1995-01-16 | $10.22 | $10.22 | 28,519 | — | — |
| 1995-01-13 | $9.93 | $9.93 | 8,775 | — | — |
| 1995-01-12 | $9.93 | $9.93 | 5,063 | — | — |
| 1995-01-11 | $9.63 | $9.63 | 1,688 | — | — |
| 1995-01-10 | $9.93 | $9.93 | 3,375 | — | — |
| 1995-01-09 | $9.70 | $9.70 | 25,481 | — | — |
| 1995-01-06 | $9.63 | $9.63 | 12,825 | — | — |
| 1995-01-05 | $9.48 | $9.48 | 5,738 | — | — |
| 1995-01-04 | $9.33 | $9.33 | 7,763 | — | — |
| 1995-01-03 | $9.19 | $9.19 | 3,881 | — | — |