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 | $16.05 | $20.10 | 657,663 | — | — |
| 1995-12-28 | $16.00 | $20.04 | 1,884,067 | — | — |
| 1995-12-27 | $16.15 | $20.23 | 849,128 | — | — |
| 1995-12-26 | $16.15 | $20.23 | 383,187 | — | — |
| 1995-12-22 | $16.05 | $20.10 | 1,063,723 | — | — |
| 1995-12-21 | $16.05 | $20.10 | 904,383 | — | — |
| 1995-12-20 | $15.86 | $19.86 | 1,465,671 | — | — |
| 1995-12-19 | $15.76 | $19.74 | 1,623,726 | — | — |
| 1995-12-18 | $15.66 | $19.62 | 1,503,707 | — | — |
| 1995-12-15 | $15.81 | $19.80 | 3,131,545 | — | — |
| 1995-12-14 | $15.66 | $19.62 | 879,711 | — | — |
| 1995-12-13 | $15.76 | $19.74 | 607,034 | — | — |
| 1995-12-12 | $15.66 | $19.62 | 790,018 | — | — |
| 1995-12-11 | $15.61 | $19.56 | 801,583 | — | — |
| 1995-12-08 | $15.76 | $19.74 | 1,209,699 | — | — |
| 1995-12-07 | $15.52 | $19.43 | 1,141,080 | — | — |
| 1995-12-06 | $15.71 | $19.68 | 2,323,794 | — | — |
| 1995-12-05 | $15.61 | $19.56 | 1,312,242 | — | — |
| 1995-12-04 | $15.76 | $19.74 | 1,357,731 | — | — |
| 1995-12-01 | $15.61 | $19.56 | 1,058,069 | — | — |
| 1995-11-30 | $15.52 | $19.43 | 1,466,956 | — | — |
| 1995-11-29 | $15.52 | $19.43 | 786,420 | — | — |
| 1995-11-28 | $15.56 | $19.50 | 874,314 | — | — |
| 1995-11-27 | $15.42 | $19.31 | 937,022 | — | — |
| 1995-11-24 | $15.32 | $19.19 | 318,423 | — | — |
| 1995-11-22 | $15.27 | $19.13 | 983,025 | — | — |
| 1995-11-21 | $15.32 | $19.19 | 848,357 | — | — |
| 1995-11-20 | $15.27 | $19.13 | 997,417 | — | — |
| 1995-11-17 | $15.22 | $19.07 | 1,094,820 | — | — |
| 1995-11-16 | $14.93 | $18.70 | 976,600 | — | — |
| 1995-11-15 | $14.93 | $18.70 | 1,141,851 | — | — |
| 1995-11-14 | $14.98 | $18.76 | 451,035 | — | — |
| 1995-11-13 | $15.08 | $18.89 | 330,759 | — | — |
| 1995-11-10 | $14.93 | $18.70 | 1,370,838 | — | — |
| 1995-11-09 | $14.88 | $18.64 | 620,912 | — | — |
| 1995-11-08 | $15.13 | $18.95 | 597,525 | — | — |
| 1995-11-07 | $15.03 | $18.83 | 556,148 | — | — |
| 1995-11-06 | $14.98 | $18.76 | 615,258 | — | — |
| 1995-11-03 | $15.18 | $19.01 | 842,703 | — | — |
| 1995-11-02 | $15.22 | $19.07 | 482,903 | — | — |
| 1995-11-01 | $14.98 | $18.76 | 635,818 | — | — |
| 1995-10-31 | $15.18 | $18.89 | 571,054 | — | — |
| 1995-10-30 | $15.27 | $19.01 | 542,784 | — | — |
| 1995-10-27 | $15.22 | $18.95 | 625,024 | — | — |
| 1995-10-26 | $15.22 | $18.95 | 986,366 | — | — |
| 1995-10-25 | $15.42 | $19.19 | 699,554 | — | — |
| 1995-10-24 | $15.52 | $19.32 | 587,245 | — | — |
| 1995-10-23 | $15.37 | $19.13 | 657,663 | — | — |
| 1995-10-20 | $15.47 | $19.26 | 645,327 | — | — |
| 1995-10-19 | $15.52 | $19.32 | 797,728 | — | — |
| 1995-10-18 | $15.22 | $18.95 | 707,778 | — | — |
| 1995-10-17 | $15.37 | $19.13 | 572,596 | — | — |
| 1995-10-16 | $15.47 | $19.26 | 984,053 | — | — |
| 1995-10-13 | $15.52 | $19.32 | 545,097 | — | — |
| 1995-10-12 | $15.56 | $19.38 | 267,537 | — | — |
| 1995-10-11 | $15.66 | $19.50 | 861,978 | — | — |
| 1995-10-10 | $15.66 | $19.50 | 468,254 | — | — |
| 1995-10-09 | $15.52 | $19.32 | 320,993 | — | — |
| 1995-10-06 | $15.52 | $19.32 | 317,395 | — | — |
| 1995-10-05 | $15.61 | $19.44 | 545,611 | — | — |
| 1995-10-04 | $15.71 | $19.56 | 820,344 | — | — |
| 1995-10-03 | $15.56 | $19.38 | 684,134 | — | — |
| 1995-10-02 | $15.52 | $19.32 | 562,316 | — | — |
| 1995-09-29 | $15.42 | $19.19 | 1,042,392 | — | — |
| 1995-09-28 | $15.56 | $19.38 | 1,253,646 | — | — |
| 1995-09-27 | $15.56 | $19.38 | 833,451 | — | — |
| 1995-09-26 | $15.47 | $19.26 | 949,872 | — | — |
| 1995-09-25 | $15.22 | $18.95 | 329,217 | — | — |
| 1995-09-22 | $15.27 | $19.01 | 723,969 | — | — |
| 1995-09-21 | $15.32 | $19.07 | 614,487 | — | — |
| 1995-09-20 | $15.27 | $19.01 | 544,326 | — | — |
| 1995-09-19 | $15.22 | $18.95 | 603,693 | — | — |
| 1995-09-18 | $15.18 | $18.89 | 418,396 | — | — |
| 1995-09-15 | $15.18 | $18.89 | 1,016,692 | — | — |
| 1995-09-14 | $15.13 | $18.83 | 1,035,453 | — | — |
| 1995-09-13 | $15.13 | $18.83 | 1,430,205 | — | — |
| 1995-09-12 | $15.08 | $18.77 | 916,976 | — | — |
| 1995-09-11 | $14.79 | $18.41 | 589,815 | — | — |
| 1995-09-08 | $14.59 | $18.17 | 455,661 | — | — |
| 1995-09-07 | $14.64 | $18.23 | 1,215,610 | — | — |
| 1995-09-06 | $14.59 | $18.17 | 1,252,104 | — | — |
| 1995-09-05 | $14.69 | $18.29 | 982,254 | — | — |
| 1995-09-01 | $14.69 | $18.29 | 1,053,957 | — | — |
| 1995-08-31 | $14.79 | $18.41 | 1,673,841 | — | — |
| 1995-08-30 | $14.98 | $18.65 | 1,310,957 | — | — |
| 1995-08-29 | $15.03 | $18.71 | 1,781,267 | — | — |
| 1995-08-28 | $15.03 | $18.71 | 2,640,932 | — | — |
| 1995-08-25 | $15.32 | $19.07 | 840,390 | — | — |
| 1995-08-24 | $15.27 | $19.01 | 1,032,369 | — | — |
| 1995-08-23 | $15.08 | $18.77 | 1,388,314 | — | — |
| 1995-08-22 | $15.13 | $18.83 | 1,517,328 | — | — |
| 1995-08-21 | $15.03 | $18.71 | 1,062,181 | — | — |
| 1995-08-18 | $15.03 | $18.71 | 1,690,546 | — | — |
| 1995-08-17 | $15.08 | $18.77 | 1,191,195 | — | — |
| 1995-08-16 | $14.98 | $18.65 | 946,274 | — | — |
| 1995-08-15 | $14.88 | $18.53 | 771,514 | — | — |
| 1995-08-14 | $14.79 | $18.41 | 1,403,991 | — | — |
| 1995-08-11 | $14.79 | $18.41 | 829,082 | — | — |
| 1995-08-10 | $14.83 | $18.47 | 1,285,257 | — | — |
| 1995-08-09 | $14.93 | $18.59 | 583,390 | — | — |
| 1995-08-08 | $14.88 | $18.53 | 996,646 | — | — |
| 1995-08-07 | $14.93 | $18.59 | 533,018 | — | — |
| 1995-08-04 | $14.88 | $18.53 | 993,562 | — | — |
| 1995-08-03 | $14.88 | $18.53 | 1,552,280 | — | — |
| 1995-08-02 | $14.74 | $18.35 | 1,534,290 | — | — |
| 1995-08-01 | $14.64 | $18.13 | 579,021 | — | — |
| 1995-07-31 | $14.69 | $18.19 | 458,488 | — | — |
| 1995-07-28 | $14.59 | $18.06 | 1,041,621 | — | — |
| 1995-07-27 | $14.59 | $18.06 | 973,516 | — | — |
| 1995-07-26 | $14.45 | $17.88 | 1,682,579 | — | — |
| 1995-07-25 | $14.49 | $17.94 | 872,772 | — | — |
| 1995-07-24 | $14.30 | $17.70 | 1,067,578 | — | — |
| 1995-07-21 | $14.20 | $17.58 | 1,033,911 | — | — |
| 1995-07-20 | $14.15 | $17.52 | 608,833 | — | — |
| 1995-07-19 | $14.06 | $17.40 | 1,362,357 | — | — |
| 1995-07-18 | $14.06 | $17.40 | 1,307,102 | — | — |
| 1995-07-17 | $13.86 | $17.16 | 496,267 | — | — |
| 1995-07-14 | $13.96 | $17.28 | 951,157 | — | — |
| 1995-07-13 | $13.86 | $17.16 | 714,460 | — | — |
| 1995-07-12 | $13.86 | $17.16 | 1,391,398 | — | — |
| 1995-07-11 | $13.72 | $16.98 | 971,717 | — | — |
| 1995-07-10 | $13.57 | $16.80 | 1,814,420 | — | — |
| 1995-07-07 | $13.72 | $16.98 | 1,893,062 | — | — |
| 1995-07-06 | $13.91 | $17.22 | 1,194,536 | — | — |
| 1995-07-05 | $13.81 | $17.10 | 1,008,468 | — | — |
| 1995-07-03 | $13.67 | $16.92 | 208,170 | — | — |
| 1995-06-30 | $13.57 | $16.80 | 888,706 | — | — |
| 1995-06-29 | $13.62 | $16.86 | 915,434 | — | — |
| 1995-06-28 | $13.62 | $16.86 | 702,381 | — | — |
| 1995-06-27 | $13.42 | $16.62 | 861,464 | — | — |
| 1995-06-26 | $13.47 | $16.68 | 892,304 | — | — |
| 1995-06-23 | $13.47 | $16.68 | 735,020 | — | — |
| 1995-06-22 | $13.47 | $16.68 | 713,432 | — | — |
| 1995-06-21 | $13.33 | $16.50 | 2,147,492 | — | — |
| 1995-06-20 | $13.42 | $16.62 | 1,831,639 | — | — |
| 1995-06-19 | $13.38 | $16.56 | 1,075,031 | — | — |
| 1995-06-16 | $13.18 | $16.32 | 1,761,735 | — | — |
| 1995-06-15 | $13.13 | $16.26 | 672,569 | — | — |
| 1995-06-14 | $13.08 | $16.20 | 789,504 | — | — |
| 1995-06-13 | $13.08 | $16.20 | 415,055 | — | — |
| 1995-06-12 | $13.04 | $16.14 | 511,173 | — | — |
| 1995-06-09 | $12.99 | $16.08 | 1,261,099 | — | — |
| 1995-06-08 | $12.99 | $16.08 | 1,975,559 | — | — |
| 1995-06-07 | $12.89 | $15.96 | 1,904,113 | — | — |
| 1995-06-06 | $13.04 | $16.14 | 1,160,612 | — | — |
| 1995-06-05 | $13.04 | $16.14 | 1,518,870 | — | — |
| 1995-06-02 | $12.94 | $16.02 | 2,595,700 | — | — |
| 1995-06-01 | $12.69 | $15.72 | 3,265,185 | — | — |
| 1995-05-31 | $12.99 | $16.08 | 2,831,112 | — | — |
| 1995-05-30 | $12.74 | $15.78 | 878,940 | — | — |
| 1995-05-26 | $12.55 | $15.54 | 1,488,544 | — | — |
| 1995-05-25 | $12.79 | $15.84 | 1,001,786 | — | — |
| 1995-05-24 | $12.79 | $15.84 | 2,604,181 | — | — |
| 1995-05-23 | $12.69 | $15.72 | 5,482,838 | — | — |
| 1995-05-22 | $12.45 | $15.42 | 2,183,986 | — | — |
| 1995-05-19 | $12.21 | $15.11 | 4,061,114 | — | — |
| 1995-05-18 | $12.26 | $15.17 | 2,154,174 | — | — |
| 1995-05-17 | $12.21 | $15.11 | 3,596,715 | — | — |
| 1995-05-16 | $12.40 | $15.36 | 1,950,887 | — | — |
| 1995-05-15 | $12.55 | $15.54 | 469,025 | — | — |
| 1995-05-12 | $12.79 | $15.84 | 1,245,936 | — | — |
| 1995-05-11 | $12.84 | $15.90 | 633,762 | — | — |
| 1995-05-10 | $12.69 | $15.72 | 547,410 | — | — |
| 1995-05-09 | $12.79 | $15.84 | 497,552 | — | — |
| 1995-05-08 | $12.89 | $15.96 | 1,532,234 | — | — |
| 1995-05-05 | $12.89 | $15.96 | 1,112,553 | — | — |
| 1995-05-04 | $12.89 | $15.96 | 1,197,363 | — | — |
| 1995-05-03 | $13.08 | $16.20 | 1,264,440 | — | — |
| 1995-05-02 | $12.94 | $16.02 | 1,288,598 | — | — |
| 1995-05-01 | $12.79 | $15.84 | 650,210 | — | — |
| 1995-04-28 | $12.93 | $15.90 | 623,996 | — | — |
| 1995-04-27 | $12.99 | $15.98 | 806,723 | — | — |
| 1995-04-26 | $13.04 | $16.04 | 476,221 | — | — |
| 1995-04-25 | $13.18 | $16.22 | 843,731 | — | — |
| 1995-04-24 | $13.04 | $16.04 | 717,544 | — | — |
| 1995-04-21 | $13.18 | $16.22 | 951,671 | — | — |
| 1995-04-20 | $12.94 | $15.92 | 1,593,143 | — | — |
| 1995-04-19 | $13.04 | $16.04 | 787,962 | — | — |
| 1995-04-18 | $12.94 | $15.92 | 504,491 | — | — |
| 1995-04-17 | $13.04 | $16.04 | 836,792 | — | — |
| 1995-04-13 | $13.18 | $16.22 | 1,273,692 | — | — |
| 1995-04-12 | $13.18 | $16.22 | 510,659 | — | — |
| 1995-04-11 | $13.08 | $16.10 | 1,267,781 | — | — |
| 1995-04-10 | $13.08 | $16.10 | 747,870 | — | — |
| 1995-04-07 | $13.23 | $16.28 | 1,368,525 | — | — |
| 1995-04-06 | $13.42 | $16.52 | 1,811,079 | — | — |
| 1995-04-05 | $13.23 | $16.28 | 1,403,220 | — | — |
| 1995-04-04 | $13.04 | $16.04 | 1,305,303 | — | — |
| 1995-04-03 | $13.04 | $16.04 | 529,934 | — | — |
| 1995-03-31 | $12.89 | $15.86 | 973,773 | — | — |
| 1995-03-30 | $12.99 | $15.98 | 1,200,190 | — | — |
| 1995-03-29 | $12.94 | $15.92 | 1,362,100 | — | — |
| 1995-03-28 | $13.08 | $16.10 | 1,340,255 | — | — |
| 1995-03-27 | $13.33 | $16.40 | 1,554,850 | — | — |
| 1995-03-24 | $13.13 | $16.16 | 3,373,639 | — | — |
| 1995-03-23 | $12.84 | $15.80 | 1,048,046 | — | — |
| 1995-03-22 | $12.84 | $15.80 | 2,453,836 | — | — |
| 1995-03-21 | $13.04 | $16.04 | 1,988,409 | — | — |
| 1995-03-20 | $12.84 | $15.80 | 837,306 | — | — |
| 1995-03-17 | $12.79 | $15.74 | 1,471,839 | — | — |
| 1995-03-16 | $12.74 | $15.68 | 1,253,389 | — | — |
| 1995-03-15 | $12.60 | $15.50 | 1,152,131 | — | — |
| 1995-03-14 | $12.65 | $15.56 | 1,011,295 | — | — |
| 1995-03-13 | $12.60 | $15.50 | 809,293 | — | — |
| 1995-03-10 | $12.60 | $15.50 | 1,471,325 | — | — |
| 1995-03-09 | $12.50 | $15.38 | 2,017,450 | — | — |
| 1995-03-08 | $12.45 | $15.32 | 1,018,491 | — | — |
| 1995-03-07 | $12.50 | $15.38 | 1,664,846 | — | — |
| 1995-03-06 | $12.79 | $15.74 | 1,239,768 | — | — |
| 1995-03-03 | $12.84 | $15.80 | 1,252,361 | — | — |
| 1995-03-02 | $12.84 | $15.80 | 1,090,965 | — | — |
| 1995-03-01 | $12.84 | $15.80 | 2,591,074 | — | — |
| 1995-02-28 | $12.74 | $15.68 | 771,514 | — | — |
| 1995-02-27 | $12.74 | $15.68 | 1,104,329 | — | — |
| 1995-02-24 | $12.94 | $15.92 | 733,221 | — | — |
| 1995-02-23 | $12.94 | $15.92 | 943,190 | — | — |
| 1995-02-22 | $12.94 | $15.92 | 1,215,610 | — | — |
| 1995-02-21 | $12.89 | $15.86 | 1,220,493 | — | — |
| 1995-02-17 | $12.84 | $15.80 | 1,645,571 | — | — |
| 1995-02-16 | $12.79 | $15.74 | 954,755 | — | — |
| 1995-02-15 | $12.65 | $15.56 | 1,244,394 | — | — |
| 1995-02-14 | $12.79 | $15.74 | 1,435,088 | — | — |
| 1995-02-13 | $12.79 | $15.74 | 1,525,295 | — | — |
| 1995-02-10 | $12.60 | $15.50 | 822,657 | — | — |
| 1995-02-09 | $12.50 | $15.38 | 1,756,081 | — | — |
| 1995-02-08 | $12.21 | $15.02 | 1,258,786 | — | — |
| 1995-02-07 | $12.16 | $14.96 | 754,038 | — | — |
| 1995-02-06 | $12.21 | $15.02 | 1,759,936 | — | — |
| 1995-02-03 | $11.96 | $14.72 | 1,197,620 | — | — |
| 1995-02-02 | $11.96 | $14.72 | 294,522 | — | — |
| 1995-02-01 | $12.06 | $14.84 | 893,075 | — | — |
| 1995-01-31 | $12.01 | $14.78 | 1,633,235 | — | — |
| 1995-01-30 | $11.87 | $14.60 | 1,933,411 | — | — |
| 1995-01-27 | $11.87 | $14.50 | 1,725,498 | — | — |
| 1995-01-26 | $11.77 | $14.38 | 716,773 | — | — |
| 1995-01-25 | $11.82 | $14.44 | 1,544,313 | — | — |
| 1995-01-24 | $11.77 | $14.38 | 1,840,891 | — | — |
| 1995-01-23 | $11.92 | $14.56 | 779,481 | — | — |
| 1995-01-20 | $11.92 | $14.56 | 777,682 | — | — |
| 1995-01-19 | $12.01 | $14.68 | 828,054 | — | — |
| 1995-01-18 | $11.96 | $14.62 | 883,309 | — | — |
| 1995-01-17 | $11.92 | $14.56 | 1,164,724 | — | — |
| 1995-01-16 | $12.06 | $14.74 | 493,440 | — | — |
| 1995-01-13 | $12.06 | $14.74 | 906,439 | — | — |
| 1995-01-12 | $12.21 | $14.92 | 1,048,046 | — | — |
| 1995-01-11 | $12.21 | $14.92 | 1,143,650 | — | — |
| 1995-01-10 | $12.06 | $14.74 | 1,035,967 | — | — |
| 1995-01-09 | $12.01 | $14.68 | 661,775 | — | — |
| 1995-01-06 | $11.96 | $14.62 | 484,702 | — | — |
| 1995-01-05 | $11.96 | $14.62 | 587,502 | — | — |
| 1995-01-04 | $12.06 | $14.74 | 520,425 | — | — |
| 1995-01-03 | $11.92 | $14.56 | 707,264 | — | — |