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
- 1983-08-04 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 | $16.22 | $16.74 | 313,875 | — | — |
| 1995-12-28 | $16.22 | $16.74 | 392,850 | — | — |
| 1995-12-27 | $15.93 | $16.43 | 328,050 | — | — |
| 1995-12-26 | $15.67 | $16.15 | 208,575 | — | — |
| 1995-12-22 | $15.70 | $16.19 | 122,850 | — | — |
| 1995-12-21 | $15.74 | $16.23 | 1,907,550 | — | — |
| 1995-12-20 | $15.52 | $16.00 | 2,515,725 | — | — |
| 1995-12-19 | $15.44 | $15.92 | 984,488 | — | — |
| 1995-12-18 | $15.85 | $16.34 | 1,060,425 | — | — |
| 1995-12-15 | $16.48 | $16.99 | 486,000 | — | — |
| 1995-12-14 | $16.74 | $17.26 | 360,788 | — | — |
| 1995-12-13 | $16.67 | $17.18 | 520,763 | — | — |
| 1995-12-12 | $16.56 | $17.07 | 160,988 | — | — |
| 1995-12-11 | $16.63 | $17.15 | 444,488 | — | — |
| 1995-12-08 | $16.81 | $17.34 | 193,050 | — | — |
| 1995-12-07 | $16.85 | $17.38 | 415,125 | — | — |
| 1995-12-06 | $16.67 | $17.18 | 901,463 | — | — |
| 1995-12-05 | $16.44 | $16.96 | 873,113 | — | — |
| 1995-12-04 | $15.96 | $16.46 | 834,975 | — | — |
| 1995-12-01 | $16.04 | $16.54 | 1,095,188 | — | — |
| 1995-11-30 | $16.00 | $16.50 | 685,800 | — | — |
| 1995-11-29 | $16.07 | $16.57 | 993,938 | — | — |
| 1995-11-28 | $15.33 | $15.81 | 378,675 | — | — |
| 1995-11-27 | $15.33 | $15.81 | 737,438 | — | — |
| 1995-11-24 | $15.15 | $15.62 | 36,788 | — | — |
| 1995-11-22 | $15.19 | $15.66 | 351,000 | — | — |
| 1995-11-21 | $15.26 | $15.73 | 520,088 | — | — |
| 1995-11-20 | $15.37 | $15.85 | 252,788 | — | — |
| 1995-11-17 | $15.67 | $16.15 | 521,775 | — | — |
| 1995-11-16 | $15.70 | $16.19 | 485,325 | — | — |
| 1995-11-15 | $15.89 | $16.38 | 405,675 | — | — |
| 1995-11-14 | $15.96 | $16.46 | 716,175 | — | — |
| 1995-11-13 | $15.89 | $16.38 | 546,075 | — | — |
| 1995-11-10 | $15.81 | $16.31 | 476,550 | — | — |
| 1995-11-09 | $15.85 | $16.34 | 914,963 | — | — |
| 1995-11-08 | $15.96 | $16.46 | 1,384,763 | — | — |
| 1995-11-07 | $15.96 | $16.46 | 1,502,213 | — | — |
| 1995-11-06 | $16.15 | $16.65 | 950,063 | — | — |
| 1995-11-03 | $16.07 | $16.57 | 1,318,275 | — | — |
| 1995-11-02 | $16.00 | $16.50 | 1,055,025 | — | — |
| 1995-11-01 | $15.81 | $16.31 | 2,389,500 | — | — |
| 1995-10-31 | $15.22 | $15.70 | 568,350 | — | — |
| 1995-10-30 | $15.89 | $16.38 | 505,913 | — | — |
| 1995-10-27 | $16.11 | $16.61 | 472,838 | — | — |
| 1995-10-26 | $16.19 | $16.69 | 271,013 | — | — |
| 1995-10-25 | $16.48 | $16.99 | 815,400 | — | — |
| 1995-10-24 | $16.37 | $16.88 | 319,275 | — | — |
| 1995-10-23 | $16.52 | $17.03 | 364,500 | — | — |
| 1995-10-20 | $16.70 | $17.22 | 213,300 | — | — |
| 1995-10-19 | $16.89 | $17.41 | 12,825 | — | — |
| 1995-10-18 | $16.96 | $17.49 | 192,713 | — | — |
| 1995-10-17 | $17.04 | $17.57 | 140,738 | — | — |
| 1995-10-16 | $17.15 | $17.68 | 218,700 | — | — |
| 1995-10-13 | $17.04 | $17.57 | 125,213 | — | — |
| 1995-10-12 | $17.04 | $17.57 | 372,938 | — | — |
| 1995-10-11 | $16.78 | $17.30 | 446,513 | — | — |
| 1995-10-10 | $16.59 | $17.11 | 322,650 | — | — |
| 1995-10-09 | $16.67 | $17.18 | 358,763 | — | — |
| 1995-10-06 | $16.63 | $17.15 | 93,488 | — | — |
| 1995-10-05 | $16.52 | $17.03 | 180,563 | — | — |
| 1995-10-04 | $16.33 | $16.84 | 152,550 | — | — |
| 1995-10-03 | $16.33 | $16.84 | 142,425 | — | — |
| 1995-10-02 | $16.33 | $16.84 | 145,800 | — | — |
| 1995-09-29 | $16.41 | $16.92 | 357,750 | — | — |
| 1995-09-28 | $16.56 | $17.07 | 227,138 | — | — |
| 1995-09-27 | $16.48 | $16.98 | 198,113 | — | — |
| 1995-09-26 | $16.52 | $17.02 | 253,125 | — | — |
| 1995-09-25 | $16.63 | $17.14 | 161,325 | — | — |
| 1995-09-22 | $16.63 | $17.14 | 224,775 | — | — |
| 1995-09-21 | $16.74 | $17.25 | 491,063 | — | — |
| 1995-09-20 | $16.59 | $17.10 | 22,950 | — | — |
| 1995-09-19 | $16.52 | $17.02 | 158,288 | — | — |
| 1995-09-18 | $16.59 | $17.10 | 256,838 | — | — |
| 1995-09-15 | $16.52 | $17.02 | 207,563 | — | — |
| 1995-09-14 | $16.56 | $17.06 | 568,013 | — | — |
| 1995-09-13 | $16.15 | $16.64 | 573,413 | — | — |
| 1995-09-12 | $15.70 | $16.18 | 780,638 | — | — |
| 1995-09-11 | $15.63 | $16.11 | 386,775 | — | — |
| 1995-09-08 | $15.59 | $16.07 | 342,225 | — | — |
| 1995-09-07 | $15.67 | $16.15 | 441,113 | — | — |
| 1995-09-06 | $15.70 | $16.18 | 503,550 | — | — |
| 1995-09-05 | $15.81 | $16.30 | 400,275 | — | — |
| 1995-09-01 | $15.78 | $16.26 | 400,613 | — | — |
| 1995-08-31 | $15.85 | $16.34 | 62,100 | — | — |
| 1995-08-30 | $15.85 | $16.34 | 425,588 | — | — |
| 1995-08-29 | $15.81 | $16.30 | 606,488 | — | — |
| 1995-08-28 | $16.00 | $16.49 | 772,538 | — | — |
| 1995-08-25 | $16.30 | $16.79 | 421,538 | — | — |
| 1995-08-24 | $16.19 | $16.68 | 182,925 | — | — |
| 1995-08-23 | $16.26 | $16.76 | 74,925 | — | — |
| 1995-08-22 | $16.19 | $16.68 | 140,738 | — | — |
| 1995-08-21 | $16.26 | $16.76 | 766,463 | — | — |
| 1995-08-18 | $16.19 | $16.68 | 298,350 | — | — |
| 1995-08-17 | $16.30 | $16.79 | 367,538 | — | — |
| 1995-08-16 | $15.78 | $16.26 | 362,138 | — | — |
| 1995-08-15 | $15.63 | $16.11 | 614,250 | — | — |
| 1995-08-14 | $15.67 | $16.15 | 133,988 | — | — |
| 1995-08-11 | $15.48 | $15.95 | 138,375 | — | — |
| 1995-08-10 | $15.48 | $15.95 | 351,338 | — | — |
| 1995-08-09 | $15.33 | $15.80 | 206,550 | — | — |
| 1995-08-08 | $15.11 | $15.57 | 322,313 | — | — |
| 1995-08-07 | $15.11 | $15.57 | 112,050 | — | — |
| 1995-08-04 | $15.26 | $15.73 | 146,138 | — | — |
| 1995-08-03 | $15.11 | $15.57 | 164,025 | — | — |
| 1995-08-02 | $15.11 | $15.57 | 355,050 | — | — |
| 1995-08-01 | $15.00 | $15.46 | 374,963 | — | — |
| 1995-07-31 | $15.04 | $15.50 | 646,650 | — | — |
| 1995-07-28 | $14.67 | $15.11 | 311,175 | — | — |
| 1995-07-27 | $14.37 | $14.81 | 488,025 | — | — |
| 1995-07-26 | $14.19 | $14.62 | 1,597,388 | — | — |
| 1995-07-25 | $13.00 | $13.40 | 705,375 | — | — |
| 1995-07-24 | $13.19 | $13.59 | 476,213 | — | — |
| 1995-07-21 | $13.22 | $13.63 | 1,089,788 | — | — |
| 1995-07-20 | $12.96 | $13.36 | 785,700 | — | — |
| 1995-07-19 | $13.07 | $13.47 | 765,450 | — | — |
| 1995-07-18 | $13.26 | $13.66 | 326,025 | — | — |
| 1995-07-17 | $13.26 | $13.66 | 747,563 | — | — |
| 1995-07-14 | $13.26 | $13.66 | 278,438 | — | — |
| 1995-07-13 | $13.41 | $13.82 | 121,500 | — | — |
| 1995-07-12 | $13.44 | $13.85 | 168,075 | — | — |
| 1995-07-11 | $13.44 | $13.85 | 654,750 | — | — |
| 1995-07-10 | $13.44 | $13.85 | 125,888 | — | — |
| 1995-07-07 | $13.89 | $14.31 | 305,100 | — | — |
| 1995-07-06 | $13.96 | $14.39 | 341,213 | — | — |
| 1995-07-05 | $13.93 | $14.35 | 361,800 | — | — |
| 1995-07-03 | $14.07 | $14.50 | 34,425 | — | — |
| 1995-06-30 | $14.00 | $14.43 | 433,688 | — | — |
| 1995-06-29 | $13.89 | $14.31 | 51,300 | — | — |
| 1995-06-28 | $13.93 | $14.35 | 369,225 | — | — |
| 1995-06-27 | $13.85 | $14.27 | 297,675 | — | — |
| 1995-06-26 | $13.89 | $14.30 | 128,925 | — | — |
| 1995-06-23 | $13.96 | $14.38 | 123,525 | — | — |
| 1995-06-22 | $13.89 | $14.30 | 287,550 | — | — |
| 1995-06-21 | $13.81 | $14.23 | 342,225 | — | — |
| 1995-06-20 | $13.78 | $14.19 | 1,019,925 | — | — |
| 1995-06-19 | $13.44 | $13.85 | 278,775 | — | — |
| 1995-06-16 | $13.15 | $13.54 | 526,163 | — | — |
| 1995-06-15 | $12.70 | $13.08 | 913,950 | — | — |
| 1995-06-14 | $12.74 | $13.12 | 845,438 | — | — |
| 1995-06-13 | $12.74 | $13.12 | 280,125 | — | — |
| 1995-06-12 | $12.81 | $13.20 | 346,950 | — | — |
| 1995-06-09 | $13.00 | $13.39 | 207,900 | — | — |
| 1995-06-08 | $12.96 | $13.35 | 376,313 | — | — |
| 1995-06-07 | $13.11 | $13.50 | 257,513 | — | — |
| 1995-06-06 | $13.22 | $13.62 | 148,838 | — | — |
| 1995-06-05 | $13.37 | $13.77 | 123,188 | — | — |
| 1995-06-02 | $13.33 | $13.73 | 73,238 | — | — |
| 1995-06-01 | $13.33 | $13.73 | 310,163 | — | — |
| 1995-05-31 | $13.52 | $13.92 | 273,038 | — | — |
| 1995-05-30 | $13.63 | $14.04 | 227,475 | — | — |
| 1995-05-26 | $13.59 | $14.00 | 398,250 | — | — |
| 1995-05-25 | $13.52 | $13.92 | 179,888 | — | — |
| 1995-05-24 | $13.33 | $13.73 | 153,225 | — | — |
| 1995-05-23 | $13.22 | $13.62 | 1,304,100 | — | — |
| 1995-05-22 | $12.52 | $12.89 | 608,513 | — | — |
| 1995-05-19 | $12.85 | $13.24 | 399,938 | — | — |
| 1995-05-18 | $13.04 | $13.43 | 1,228,163 | — | — |
| 1995-05-17 | $12.85 | $13.24 | 1,177,875 | — | — |
| 1995-05-16 | $12.81 | $13.20 | 2,261,588 | — | — |
| 1995-05-15 | $12.70 | $13.08 | 1,299,038 | — | — |
| 1995-05-12 | $12.81 | $13.20 | 261,900 | — | — |
| 1995-05-11 | $13.30 | $13.69 | 765,450 | — | — |
| 1995-05-10 | $13.30 | $13.69 | 913,613 | — | — |
| 1995-05-09 | $13.19 | $13.58 | 615,600 | — | — |
| 1995-05-08 | $13.44 | $13.85 | 224,775 | — | — |
| 1995-05-05 | $13.63 | $14.04 | 329,738 | — | — |
| 1995-05-04 | $13.74 | $14.15 | 147,825 | — | — |
| 1995-05-03 | $13.78 | $14.19 | 341,213 | — | — |
| 1995-05-02 | $13.85 | $14.27 | 502,875 | — | — |
| 1995-05-01 | $13.85 | $14.27 | 310,838 | — | — |
| 1995-04-28 | $13.67 | $14.07 | 334,463 | — | — |
| 1995-04-27 | $13.74 | $14.15 | 160,988 | — | — |
| 1995-04-26 | $13.89 | $14.30 | 148,500 | — | — |
| 1995-04-25 | $13.93 | $14.34 | 318,938 | — | — |
| 1995-04-24 | $13.93 | $14.34 | 515,363 | — | — |
| 1995-04-21 | $14.04 | $14.46 | 384,075 | — | — |
| 1995-04-20 | $13.48 | $13.88 | 224,438 | — | — |
| 1995-04-19 | $13.37 | $13.77 | 106,988 | — | — |
| 1995-04-18 | $13.56 | $13.96 | 383,738 | — | — |
| 1995-04-17 | $13.89 | $14.30 | 503,550 | — | — |
| 1995-04-13 | $13.93 | $14.34 | 155,588 | — | — |
| 1995-04-12 | $14.07 | $14.49 | 729,000 | — | — |
| 1995-04-11 | $14.07 | $14.49 | 890,325 | — | — |
| 1995-04-10 | $13.96 | $14.38 | 86,738 | — | — |
| 1995-04-07 | $13.81 | $14.23 | 171,450 | — | — |
| 1995-04-06 | $13.63 | $14.04 | 311,513 | — | — |
| 1995-04-05 | $13.74 | $14.15 | 871,088 | — | — |
| 1995-04-04 | $13.37 | $13.77 | 1,341,225 | — | — |
| 1995-04-03 | $13.96 | $14.38 | 747,225 | — | — |
| 1995-03-31 | $14.11 | $14.53 | 498,825 | — | — |
| 1995-03-30 | $14.22 | $14.65 | 396,563 | — | — |
| 1995-03-29 | $14.00 | $14.42 | 51,975 | — | — |
| 1995-03-28 | $14.11 | $14.53 | 199,125 | — | — |
| 1995-03-27 | $14.15 | $14.57 | 385,763 | — | — |
| 1995-03-24 | $14.22 | $14.64 | 583,200 | — | — |
| 1995-03-23 | $14.22 | $14.64 | 281,813 | — | — |
| 1995-03-22 | $14.52 | $14.94 | 199,463 | — | — |
| 1995-03-21 | $14.70 | $15.13 | 639,900 | — | — |
| 1995-03-20 | $14.78 | $15.21 | 228,488 | — | — |
| 1995-03-17 | $14.89 | $15.32 | 207,225 | — | — |
| 1995-03-16 | $14.74 | $15.17 | 273,375 | — | — |
| 1995-03-15 | $14.81 | $15.25 | 312,525 | — | — |
| 1995-03-14 | $14.89 | $15.32 | 191,363 | — | — |
| 1995-03-13 | $14.63 | $15.06 | 72,563 | — | — |
| 1995-03-10 | $14.59 | $15.02 | 135,338 | — | — |
| 1995-03-09 | $14.48 | $14.90 | 60,413 | — | — |
| 1995-03-08 | $14.63 | $15.06 | 244,013 | — | — |
| 1995-03-07 | $14.63 | $15.06 | 86,400 | — | — |
| 1995-03-06 | $14.67 | $15.10 | 180,563 | — | — |
| 1995-03-03 | $14.81 | $15.25 | 39,150 | — | — |
| 1995-03-02 | $14.93 | $15.36 | 257,513 | — | — |
| 1995-03-01 | $14.81 | $15.25 | 284,175 | — | — |
| 1995-02-28 | $14.67 | $15.10 | 258,525 | — | — |
| 1995-02-27 | $14.44 | $14.87 | 164,025 | — | — |
| 1995-02-24 | $14.63 | $15.06 | 348,638 | — | — |
| 1995-02-23 | $14.78 | $15.21 | 694,238 | — | — |
| 1995-02-22 | $14.85 | $15.29 | 121,163 | — | — |
| 1995-02-21 | $14.81 | $15.25 | 109,688 | — | — |
| 1995-02-17 | $14.81 | $15.25 | 242,325 | — | — |
| 1995-02-16 | $15.07 | $15.51 | 609,188 | — | — |
| 1995-02-15 | $14.67 | $15.10 | 511,988 | — | — |
| 1995-02-14 | $14.67 | $15.10 | 205,538 | — | — |
| 1995-02-13 | $14.37 | $14.79 | 58,388 | — | — |
| 1995-02-10 | $14.41 | $14.83 | 79,650 | — | — |
| 1995-02-09 | $14.48 | $14.90 | 285,525 | — | — |
| 1995-02-08 | $14.37 | $14.79 | 251,775 | — | — |
| 1995-02-07 | $14.74 | $15.17 | 226,125 | — | — |
| 1995-02-06 | $14.44 | $14.87 | 98,213 | — | — |
| 1995-02-03 | $14.26 | $14.68 | 729,338 | — | — |
| 1995-02-02 | $14.00 | $14.41 | 359,100 | — | — |
| 1995-02-01 | $13.78 | $14.18 | 235,913 | — | — |
| 1995-01-31 | $13.67 | $14.07 | 250,425 | — | — |
| 1995-01-30 | $13.70 | $14.10 | 121,163 | — | — |
| 1995-01-27 | $13.63 | $14.03 | 90,450 | — | — |
| 1995-01-26 | $13.63 | $14.03 | 403,650 | — | — |
| 1995-01-25 | $13.78 | $14.18 | 319,613 | — | — |
| 1995-01-24 | $13.67 | $14.07 | 753,975 | — | — |
| 1995-01-23 | $13.41 | $13.80 | 155,250 | — | — |
| 1995-01-20 | $13.19 | $13.57 | 93,488 | — | — |
| 1995-01-19 | $13.22 | $13.61 | 230,175 | — | — |
| 1995-01-18 | $13.52 | $13.91 | 178,200 | — | — |
| 1995-01-17 | $13.41 | $13.80 | 230,513 | — | — |
| 1995-01-16 | $13.33 | $13.72 | 117,788 | — | — |
| 1995-01-13 | $13.30 | $13.68 | 119,475 | — | — |
| 1995-01-12 | $13.33 | $13.72 | 281,475 | — | — |
| 1995-01-11 | $13.11 | $13.49 | 174,150 | — | — |
| 1995-01-10 | $13.22 | $13.61 | 206,888 | — | — |
| 1995-01-09 | $13.30 | $13.68 | 25,313 | — | — |
| 1995-01-06 | $13.19 | $13.57 | 141,075 | — | — |
| 1995-01-05 | $13.59 | $13.99 | 126,563 | — | — |
| 1995-01-04 | $13.44 | $13.84 | 160,988 | — | — |
| 1995-01-03 | $13.37 | $13.76 | 237,263 | — | — |