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
- 1980-03-17 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 | $17.94 | $24.22 | 33,400 | — | — |
| 1995-12-28 | $17.88 | $24.13 | 56,000 | — | — |
| 1995-12-27 | $18.00 | $24.30 | 48,400 | — | — |
| 1995-12-26 | $18.31 | $24.72 | 64,800 | — | — |
| 1995-12-22 | $17.94 | $24.22 | 24,400 | — | — |
| 1995-12-21 | $18.06 | $24.38 | 49,000 | — | — |
| 1995-12-20 | $18.19 | $24.55 | 32,600 | — | — |
| 1995-12-19 | $18.25 | $24.64 | 180,800 | — | — |
| 1995-12-18 | $17.75 | $23.96 | 83,000 | — | — |
| 1995-12-15 | $17.94 | $24.22 | 172,600 | — | — |
| 1995-12-14 | $17.69 | $23.88 | 157,800 | — | — |
| 1995-12-13 | $17.88 | $24.13 | 165,200 | — | — |
| 1995-12-12 | $18.13 | $24.47 | 63,400 | — | — |
| 1995-12-11 | $18.13 | $24.47 | 38,400 | — | — |
| 1995-12-08 | $18.25 | $24.64 | 44,000 | — | — |
| 1995-12-07 | $17.94 | $24.22 | 41,200 | — | — |
| 1995-12-06 | $18.31 | $24.72 | 147,000 | — | — |
| 1995-12-05 | $18.25 | $24.64 | 36,800 | — | — |
| 1995-12-04 | $18.38 | $24.81 | 110,400 | — | — |
| 1995-12-01 | $18.38 | $24.81 | 73,400 | — | — |
| 1995-11-30 | $18.38 | $24.81 | 90,000 | — | — |
| 1995-11-29 | $18.38 | $24.81 | 36,400 | — | — |
| 1995-11-28 | $18.13 | $24.47 | 23,400 | — | — |
| 1995-11-27 | $18.19 | $24.55 | 41,000 | — | — |
| 1995-11-24 | $18.19 | $24.55 | 23,200 | — | — |
| 1995-11-22 | $18.13 | $24.47 | 191,800 | — | — |
| 1995-11-21 | $18.19 | $24.55 | 267,800 | — | — |
| 1995-11-20 | $18.06 | $24.38 | 105,600 | — | — |
| 1995-11-17 | $18.19 | $24.55 | 110,400 | — | — |
| 1995-11-16 | $18.00 | $24.30 | 63,000 | — | — |
| 1995-11-15 | $18.00 | $24.11 | 37,600 | — | — |
| 1995-11-14 | $18.06 | $24.19 | 72,000 | — | — |
| 1995-11-13 | $18.13 | $24.28 | 138,200 | — | — |
| 1995-11-10 | $18.56 | $24.86 | 188,000 | — | — |
| 1995-11-09 | $17.75 | $23.78 | 147,800 | — | — |
| 1995-11-08 | $17.50 | $23.44 | 178,000 | — | — |
| 1995-11-07 | $17.06 | $22.85 | 83,600 | — | — |
| 1995-11-06 | $17.13 | $22.94 | 52,400 | — | — |
| 1995-11-03 | $17.00 | $22.77 | 145,200 | — | — |
| 1995-11-02 | $17.19 | $23.02 | 149,600 | — | — |
| 1995-11-01 | $16.88 | $22.60 | 73,600 | — | — |
| 1995-10-31 | $16.75 | $22.44 | 71,200 | — | — |
| 1995-10-30 | $16.69 | $22.35 | 184,400 | — | — |
| 1995-10-27 | $16.50 | $22.10 | 102,600 | — | — |
| 1995-10-26 | $16.44 | $22.02 | 98,200 | — | — |
| 1995-10-25 | $16.63 | $22.27 | 428,800 | — | — |
| 1995-10-24 | $16.94 | $22.69 | 70,600 | — | — |
| 1995-10-23 | $17.00 | $22.77 | 145,800 | — | — |
| 1995-10-20 | $17.06 | $22.85 | 227,800 | — | — |
| 1995-10-19 | $16.94 | $22.69 | 141,600 | — | — |
| 1995-10-18 | $17.31 | $23.19 | 270,000 | — | — |
| 1995-10-17 | $17.25 | $23.11 | 85,800 | — | — |
| 1995-10-16 | $17.31 | $23.19 | 193,000 | — | — |
| 1995-10-13 | $17.25 | $23.11 | 141,400 | — | — |
| 1995-10-12 | $17.38 | $23.27 | 99,800 | — | — |
| 1995-10-11 | $17.38 | $23.27 | 242,000 | — | — |
| 1995-10-10 | $17.13 | $22.94 | 152,800 | — | — |
| 1995-10-09 | $17.31 | $23.19 | 40,200 | — | — |
| 1995-10-06 | $17.44 | $23.36 | 239,800 | — | — |
| 1995-10-05 | $17.13 | $22.94 | 86,000 | — | — |
| 1995-10-04 | $17.13 | $22.94 | 83,400 | — | — |
| 1995-10-03 | $17.13 | $22.94 | 31,200 | — | — |
| 1995-10-02 | $16.94 | $22.69 | 136,000 | — | — |
| 1995-09-29 | $16.88 | $22.60 | 83,000 | — | — |
| 1995-09-28 | $16.88 | $22.60 | 119,200 | — | — |
| 1995-09-27 | $16.88 | $22.60 | 171,600 | — | — |
| 1995-09-26 | $16.75 | $22.44 | 79,800 | — | — |
| 1995-09-25 | $17.00 | $22.77 | 82,000 | — | — |
| 1995-09-22 | $17.00 | $22.77 | 56,400 | — | — |
| 1995-09-21 | $17.13 | $22.94 | 266,800 | — | — |
| 1995-09-20 | $17.00 | $22.77 | 101,400 | — | — |
| 1995-09-19 | $17.00 | $22.77 | 397,600 | — | — |
| 1995-09-18 | $17.00 | $22.77 | 79,000 | — | — |
| 1995-09-15 | $17.19 | $23.02 | 399,200 | — | — |
| 1995-09-14 | $17.50 | $23.44 | 93,000 | — | — |
| 1995-09-13 | $17.50 | $23.44 | 120,800 | — | — |
| 1995-09-12 | $17.63 | $23.61 | 76,600 | — | — |
| 1995-09-11 | $17.69 | $23.69 | 88,800 | — | — |
| 1995-09-08 | $17.94 | $24.03 | 134,000 | — | — |
| 1995-09-07 | $18.13 | $24.28 | 287,000 | — | — |
| 1995-09-06 | $17.44 | $23.36 | 302,800 | — | — |
| 1995-09-05 | $16.94 | $22.69 | 67,800 | — | — |
| 1995-09-01 | $16.81 | $22.52 | 30,400 | — | — |
| 1995-08-31 | $16.75 | $22.44 | 125,200 | — | — |
| 1995-08-30 | $16.81 | $22.52 | 87,400 | — | — |
| 1995-08-29 | $16.88 | $22.60 | 94,200 | — | — |
| 1995-08-28 | $16.81 | $22.52 | 93,000 | — | — |
| 1995-08-25 | $16.31 | $21.85 | 94,600 | — | — |
| 1995-08-24 | $16.25 | $21.77 | 79,400 | — | — |
| 1995-08-23 | $16.31 | $21.85 | 69,200 | — | — |
| 1995-08-22 | $16.50 | $22.10 | 76,800 | — | — |
| 1995-08-21 | $16.38 | $21.93 | 691,400 | — | — |
| 1995-08-18 | $16.00 | $21.43 | 74,400 | — | — |
| 1995-08-17 | $16.06 | $21.52 | 74,200 | — | — |
| 1995-08-16 | $16.06 | $21.33 | 80,400 | — | — |
| 1995-08-15 | $15.94 | $21.17 | 219,800 | — | — |
| 1995-08-14 | $15.88 | $21.08 | 52,200 | — | — |
| 1995-08-11 | $15.88 | $21.08 | 63,800 | — | — |
| 1995-08-10 | $16.00 | $21.25 | 150,800 | — | — |
| 1995-08-09 | $15.94 | $21.17 | 104,000 | — | — |
| 1995-08-08 | $15.69 | $20.84 | 39,000 | — | — |
| 1995-08-07 | $15.44 | $20.50 | 104,400 | — | — |
| 1995-08-04 | $15.31 | $20.34 | 87,200 | — | — |
| 1995-08-03 | $15.38 | $20.42 | 165,000 | — | — |
| 1995-08-02 | $15.38 | $20.42 | 62,600 | — | — |
| 1995-08-01 | $15.31 | $20.34 | 43,800 | — | — |
| 1995-07-31 | $15.31 | $20.34 | 177,200 | — | — |
| 1995-07-28 | $15.38 | $20.42 | 128,000 | — | — |
| 1995-07-27 | $15.31 | $20.34 | 111,200 | — | — |
| 1995-07-26 | $15.06 | $20.00 | 127,800 | — | — |
| 1995-07-25 | $15.13 | $20.09 | 172,000 | — | — |
| 1995-07-24 | $14.88 | $19.76 | 257,800 | — | — |
| 1995-07-21 | $14.94 | $19.84 | 346,400 | — | — |
| 1995-07-20 | $14.88 | $19.76 | 78,400 | — | — |
| 1995-07-19 | $14.81 | $19.67 | 97,400 | — | — |
| 1995-07-18 | $14.88 | $19.76 | 71,200 | — | — |
| 1995-07-17 | $14.88 | $19.76 | 77,000 | — | — |
| 1995-07-14 | $14.94 | $19.84 | 165,800 | — | — |
| 1995-07-13 | $15.00 | $19.92 | 336,000 | — | — |
| 1995-07-12 | $14.88 | $19.76 | 124,000 | — | — |
| 1995-07-11 | $14.88 | $19.76 | 111,000 | — | — |
| 1995-07-10 | $14.75 | $19.59 | 114,800 | — | — |
| 1995-07-07 | $14.94 | $19.84 | 97,000 | — | — |
| 1995-07-06 | $14.88 | $19.76 | 73,200 | — | — |
| 1995-07-05 | $15.00 | $19.92 | 85,600 | — | — |
| 1995-07-03 | $15.00 | $19.92 | 52,400 | — | — |
| 1995-06-30 | $15.00 | $19.92 | 97,200 | — | — |
| 1995-06-29 | $14.88 | $19.76 | 58,400 | — | — |
| 1995-06-28 | $15.06 | $20.00 | 170,000 | — | — |
| 1995-06-27 | $14.94 | $19.84 | 43,000 | — | — |
| 1995-06-26 | $14.94 | $19.84 | 52,600 | — | — |
| 1995-06-23 | $14.94 | $19.84 | 45,600 | — | — |
| 1995-06-22 | $15.00 | $19.92 | 86,600 | — | — |
| 1995-06-21 | $14.81 | $19.67 | 215,600 | — | — |
| 1995-06-20 | $15.00 | $19.92 | 122,600 | — | — |
| 1995-06-19 | $15.06 | $20.00 | 94,800 | — | — |
| 1995-06-16 | $14.94 | $19.84 | 125,800 | — | — |
| 1995-06-15 | $15.13 | $20.09 | 68,400 | — | — |
| 1995-06-14 | $14.94 | $19.84 | 41,000 | — | — |
| 1995-06-13 | $15.06 | $20.00 | 36,400 | — | — |
| 1995-06-12 | $15.00 | $19.92 | 54,400 | — | — |
| 1995-06-09 | $14.81 | $19.67 | 263,600 | — | — |
| 1995-06-08 | $15.00 | $19.92 | 20,600 | — | — |
| 1995-06-07 | $15.19 | $20.17 | 42,400 | — | — |
| 1995-06-06 | $15.25 | $20.25 | 39,600 | — | — |
| 1995-06-05 | $15.31 | $20.34 | 331,400 | — | — |
| 1995-06-02 | $15.44 | $20.50 | 82,800 | — | — |
| 1995-06-01 | $15.19 | $20.17 | 26,600 | — | — |
| 1995-05-31 | $15.13 | $20.09 | 67,000 | — | — |
| 1995-05-30 | $15.00 | $19.92 | 678,600 | — | — |
| 1995-05-26 | $15.00 | $19.92 | 62,200 | — | — |
| 1995-05-25 | $15.00 | $19.92 | 141,600 | — | — |
| 1995-05-24 | $14.88 | $19.76 | 53,200 | — | — |
| 1995-05-23 | $14.81 | $19.67 | 69,000 | — | — |
| 1995-05-22 | $14.75 | $19.59 | 165,200 | — | — |
| 1995-05-19 | $14.63 | $19.42 | 104,200 | — | — |
| 1995-05-18 | $14.69 | $19.51 | 53,800 | — | — |
| 1995-05-17 | $14.50 | $19.26 | 243,200 | — | — |
| 1995-05-16 | $14.38 | $19.09 | 329,000 | — | — |
| 1995-05-15 | $14.50 | $19.08 | 396,200 | — | — |
| 1995-05-12 | $14.25 | $18.75 | 69,800 | — | — |
| 1995-05-11 | $14.25 | $18.75 | 128,000 | — | — |
| 1995-05-10 | $14.13 | $18.58 | 106,000 | — | — |
| 1995-05-09 | $14.50 | $19.08 | 67,000 | — | — |
| 1995-05-08 | $14.56 | $19.16 | 52,000 | — | — |
| 1995-05-05 | $14.69 | $19.32 | 58,800 | — | — |
| 1995-05-04 | $14.44 | $19.00 | 36,000 | — | — |
| 1995-05-03 | $14.50 | $19.08 | 71,600 | — | — |
| 1995-05-02 | $14.50 | $19.08 | 47,200 | — | — |
| 1995-05-01 | $14.31 | $18.83 | 357,400 | — | — |
| 1995-04-28 | $14.06 | $18.50 | 83,400 | — | — |
| 1995-04-27 | $14.13 | $18.58 | 25,000 | — | — |
| 1995-04-26 | $14.06 | $18.50 | 23,200 | — | — |
| 1995-04-25 | $14.06 | $18.50 | 48,600 | — | — |
| 1995-04-24 | $14.00 | $18.42 | 78,800 | — | — |
| 1995-04-21 | $13.88 | $18.25 | 37,800 | — | — |
| 1995-04-20 | $13.88 | $18.25 | 51,800 | — | — |
| 1995-04-19 | $14.00 | $18.42 | 45,400 | — | — |
| 1995-04-18 | $14.06 | $18.50 | 64,600 | — | — |
| 1995-04-17 | $14.13 | $18.58 | 109,800 | — | — |
| 1995-04-13 | $14.00 | $18.42 | 39,000 | — | — |
| 1995-04-12 | $14.00 | $18.42 | 21,200 | — | — |
| 1995-04-11 | $14.06 | $18.50 | 34,200 | — | — |
| 1995-04-10 | $14.13 | $18.58 | 32,600 | — | — |
| 1995-04-07 | $14.31 | $18.83 | 39,600 | — | — |
| 1995-04-06 | $14.31 | $18.83 | 85,200 | — | — |
| 1995-04-05 | $14.44 | $19.00 | 90,000 | — | — |
| 1995-04-04 | $14.50 | $19.08 | 135,600 | — | — |
| 1995-04-03 | $14.25 | $18.75 | 93,400 | — | — |
| 1995-03-31 | $14.19 | $18.67 | 108,800 | — | — |
| 1995-03-30 | $14.13 | $18.58 | 57,200 | — | — |
| 1995-03-29 | $13.81 | $18.17 | 93,400 | — | — |
| 1995-03-28 | $14.00 | $18.42 | 91,600 | — | — |
| 1995-03-27 | $14.13 | $18.58 | 75,000 | — | — |
| 1995-03-24 | $14.00 | $18.42 | 176,200 | — | — |
| 1995-03-23 | $13.94 | $18.34 | 89,400 | — | — |
| 1995-03-22 | $13.94 | $18.34 | 88,400 | — | — |
| 1995-03-21 | $13.88 | $18.25 | 129,200 | — | — |
| 1995-03-20 | $13.94 | $18.34 | 76,400 | — | — |
| 1995-03-17 | $13.88 | $18.25 | 158,400 | — | — |
| 1995-03-16 | $13.75 | $18.09 | 49,400 | — | — |
| 1995-03-15 | $13.81 | $18.17 | 50,200 | — | — |
| 1995-03-14 | $13.75 | $18.09 | 61,000 | — | — |
| 1995-03-13 | $13.81 | $18.17 | 169,200 | — | — |
| 1995-03-10 | $13.81 | $18.17 | 25,400 | — | — |
| 1995-03-09 | $13.63 | $17.93 | 65,600 | — | — |
| 1995-03-08 | $13.56 | $17.84 | 44,600 | — | — |
| 1995-03-07 | $13.50 | $17.76 | 57,400 | — | — |
| 1995-03-06 | $13.63 | $17.93 | 44,800 | — | — |
| 1995-03-03 | $13.69 | $18.01 | 45,400 | — | — |
| 1995-03-02 | $13.75 | $18.09 | 57,000 | — | — |
| 1995-03-01 | $13.94 | $18.34 | 39,000 | — | — |
| 1995-02-28 | $14.00 | $18.42 | 40,600 | — | — |
| 1995-02-27 | $13.75 | $18.09 | 34,400 | — | — |
| 1995-02-24 | $13.88 | $18.25 | 43,000 | — | — |
| 1995-02-23 | $13.94 | $18.34 | 32,400 | — | — |
| 1995-02-22 | $13.94 | $18.34 | 63,600 | — | — |
| 1995-02-21 | $14.00 | $18.42 | 57,800 | — | — |
| 1995-02-17 | $13.81 | $18.17 | 60,000 | — | — |
| 1995-02-16 | $13.94 | $18.34 | 91,800 | — | — |
| 1995-02-15 | $14.13 | $18.58 | 64,000 | — | — |
| 1995-02-14 | $13.94 | $18.34 | 35,200 | — | — |
| 1995-02-13 | $14.06 | $18.33 | 25,400 | — | — |
| 1995-02-10 | $13.94 | $18.17 | 41,400 | — | — |
| 1995-02-09 | $13.88 | $18.09 | 67,200 | — | — |
| 1995-02-08 | $14.06 | $18.33 | 16,200 | — | — |
| 1995-02-07 | $14.00 | $18.25 | 247,200 | — | — |
| 1995-02-06 | $14.06 | $18.33 | 170,600 | — | — |
| 1995-02-03 | $14.00 | $18.25 | 151,400 | — | — |
| 1995-02-02 | $13.75 | $17.92 | 79,600 | — | — |
| 1995-02-01 | $13.75 | $17.92 | 50,800 | — | — |
| 1995-01-31 | $13.50 | $17.60 | 52,400 | — | — |
| 1995-01-30 | $13.44 | $17.52 | 100,000 | — | — |
| 1995-01-27 | $13.50 | $17.60 | 86,200 | — | — |
| 1995-01-26 | $13.38 | $17.43 | 29,800 | — | — |
| 1995-01-25 | $13.38 | $17.43 | 53,800 | — | — |
| 1995-01-24 | $13.06 | $17.03 | 64,400 | — | — |
| 1995-01-23 | $13.00 | $16.95 | 42,400 | — | — |
| 1995-01-20 | $13.00 | $16.95 | 43,600 | — | — |
| 1995-01-19 | $13.00 | $16.95 | 77,400 | — | — |
| 1995-01-18 | $13.19 | $17.19 | 130,400 | — | — |
| 1995-01-17 | $13.25 | $17.27 | 67,200 | — | — |
| 1995-01-16 | $13.31 | $17.35 | 112,800 | — | — |
| 1995-01-13 | $12.75 | $16.62 | 58,800 | — | — |
| 1995-01-12 | $12.63 | $16.46 | 95,200 | — | — |
| 1995-01-11 | $12.63 | $16.46 | 124,600 | — | — |
| 1995-01-10 | $12.69 | $16.54 | 55,800 | — | — |
| 1995-01-09 | $12.81 | $16.70 | 252,400 | — | — |
| 1995-01-06 | $12.56 | $16.38 | 133,000 | — | — |
| 1995-01-05 | $12.63 | $16.46 | 80,800 | — | — |
| 1995-01-04 | $12.69 | $16.54 | 73,800 | — | — |
| 1995-01-03 | $12.69 | $16.54 | 65,200 | — | — |