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
- 1987-07-24 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 | $12.19 | $14.59 | 589,600 | — | — |
| 1995-12-28 | $11.94 | $14.29 | 1,125,200 | — | — |
| 1995-12-27 | $12.00 | $14.36 | 1,596,200 | — | — |
| 1995-12-26 | $11.75 | $14.06 | 449,000 | — | — |
| 1995-12-22 | $11.81 | $14.14 | 1,609,400 | — | — |
| 1995-12-21 | $11.50 | $13.76 | 3,730,000 | — | — |
| 1995-12-20 | $11.38 | $13.61 | 2,046,600 | — | — |
| 1995-12-19 | $11.81 | $14.14 | 1,347,400 | — | — |
| 1995-12-18 | $11.81 | $14.14 | 719,000 | — | — |
| 1995-12-15 | $12.13 | $14.51 | 906,200 | — | — |
| 1995-12-14 | $12.44 | $14.89 | 836,400 | — | — |
| 1995-12-13 | $12.44 | $14.89 | 792,000 | — | — |
| 1995-12-12 | $12.56 | $15.03 | 1,352,400 | — | — |
| 1995-12-11 | $12.69 | $15.18 | 272,600 | — | — |
| 1995-12-08 | $12.81 | $15.33 | 182,000 | — | — |
| 1995-12-07 | $12.81 | $15.33 | 639,200 | — | — |
| 1995-12-06 | $12.88 | $15.41 | 443,800 | — | — |
| 1995-12-05 | $12.94 | $15.48 | 791,800 | — | — |
| 1995-12-04 | $12.63 | $15.11 | 739,200 | — | — |
| 1995-12-01 | $12.63 | $15.11 | 889,800 | — | — |
| 1995-11-30 | $13.00 | $15.56 | 631,200 | — | — |
| 1995-11-29 | $12.88 | $15.41 | 1,704,800 | — | — |
| 1995-11-28 | $13.00 | $15.56 | 621,400 | — | — |
| 1995-11-27 | $12.56 | $14.98 | 1,216,600 | — | — |
| 1995-11-24 | $12.63 | $15.06 | 257,200 | — | — |
| 1995-11-22 | $12.63 | $15.06 | 2,171,200 | — | — |
| 1995-11-21 | $12.88 | $15.35 | 920,600 | — | — |
| 1995-11-20 | $13.00 | $15.50 | 755,000 | — | — |
| 1995-11-17 | $13.25 | $15.80 | 287,400 | — | — |
| 1995-11-16 | $13.38 | $15.95 | 723,000 | — | — |
| 1995-11-15 | $13.50 | $16.10 | 1,460,200 | — | — |
| 1995-11-14 | $13.44 | $16.02 | 1,284,200 | — | — |
| 1995-11-13 | $13.19 | $15.73 | 871,000 | — | — |
| 1995-11-10 | $13.38 | $15.95 | 3,708,600 | — | — |
| 1995-11-09 | $12.88 | $15.35 | 674,000 | — | — |
| 1995-11-08 | $13.00 | $15.50 | 536,800 | — | — |
| 1995-11-07 | $12.50 | $14.91 | 998,600 | — | — |
| 1995-11-06 | $12.56 | $14.98 | 938,000 | — | — |
| 1995-11-03 | $12.56 | $14.98 | 1,427,000 | — | — |
| 1995-11-02 | $12.00 | $14.31 | 1,872,000 | — | — |
| 1995-11-01 | $11.50 | $13.71 | 532,200 | — | — |
| 1995-10-31 | $11.63 | $13.86 | 824,800 | — | — |
| 1995-10-30 | $11.50 | $13.71 | 359,400 | — | — |
| 1995-10-27 | $11.69 | $13.94 | 352,000 | — | — |
| 1995-10-26 | $11.75 | $14.01 | 537,000 | — | — |
| 1995-10-25 | $11.88 | $14.16 | 1,031,200 | — | — |
| 1995-10-24 | $12.19 | $14.53 | 698,600 | — | — |
| 1995-10-23 | $12.00 | $14.31 | 1,115,200 | — | — |
| 1995-10-20 | $12.00 | $14.31 | 356,600 | — | — |
| 1995-10-19 | $12.00 | $14.31 | 764,800 | — | — |
| 1995-10-18 | $11.69 | $13.94 | 5,116,200 | — | — |
| 1995-10-17 | $11.94 | $14.24 | 1,033,400 | — | — |
| 1995-10-16 | $12.13 | $14.46 | 1,043,000 | — | — |
| 1995-10-13 | $11.81 | $14.09 | 1,100,200 | — | — |
| 1995-10-12 | $11.50 | $13.71 | 1,264,800 | — | — |
| 1995-10-11 | $11.38 | $13.56 | 483,000 | — | — |
| 1995-10-10 | $11.44 | $13.64 | 1,118,400 | — | — |
| 1995-10-09 | $11.69 | $13.94 | 416,400 | — | — |
| 1995-10-06 | $11.88 | $14.16 | 879,200 | — | — |
| 1995-10-05 | $11.69 | $13.94 | 726,000 | — | — |
| 1995-10-04 | $11.56 | $13.79 | 1,194,600 | — | — |
| 1995-10-03 | $11.75 | $14.01 | 830,600 | — | — |
| 1995-10-02 | $11.63 | $13.86 | 752,600 | — | — |
| 1995-09-29 | $12.00 | $14.31 | 1,673,600 | — | — |
| 1995-09-28 | $11.88 | $14.16 | 1,261,800 | — | — |
| 1995-09-27 | $11.44 | $13.64 | 648,200 | — | — |
| 1995-09-26 | $11.44 | $13.64 | 657,200 | — | — |
| 1995-09-25 | $11.31 | $13.49 | 1,985,600 | — | — |
| 1995-09-22 | $11.38 | $13.56 | 1,243,800 | — | — |
| 1995-09-21 | $11.88 | $14.16 | 2,126,200 | — | — |
| 1995-09-20 | $11.69 | $13.94 | 3,007,200 | — | — |
| 1995-09-19 | $11.38 | $13.56 | 5,759,200 | — | — |
| 1995-09-18 | $10.94 | $13.04 | 991,400 | — | — |
| 1995-09-15 | $10.63 | $12.67 | 1,394,400 | — | — |
| 1995-09-14 | $10.81 | $12.89 | 389,000 | — | — |
| 1995-09-13 | $10.63 | $12.67 | 932,800 | — | — |
| 1995-09-12 | $10.50 | $12.52 | 1,072,800 | — | — |
| 1995-09-11 | $10.56 | $12.60 | 718,000 | — | — |
| 1995-09-08 | $10.50 | $12.52 | 342,200 | — | — |
| 1995-09-07 | $10.81 | $12.89 | 668,000 | — | — |
| 1995-09-06 | $10.63 | $12.67 | 1,086,400 | — | — |
| 1995-09-05 | $10.63 | $12.67 | 649,400 | — | — |
| 1995-09-01 | $10.94 | $13.04 | 399,600 | — | — |
| 1995-08-31 | $10.88 | $12.97 | 1,073,400 | — | — |
| 1995-08-30 | $11.00 | $13.12 | 486,800 | — | — |
| 1995-08-29 | $11.06 | $13.19 | 575,800 | — | — |
| 1995-08-28 | $10.94 | $13.00 | 490,400 | — | — |
| 1995-08-25 | $11.13 | $13.22 | 1,114,200 | — | — |
| 1995-08-24 | $10.88 | $12.92 | 2,745,000 | — | — |
| 1995-08-23 | $11.00 | $13.07 | 1,327,000 | — | — |
| 1995-08-22 | $10.88 | $12.92 | 809,400 | — | — |
| 1995-08-21 | $10.94 | $13.00 | 1,329,200 | — | — |
| 1995-08-18 | $10.94 | $13.00 | 724,800 | — | — |
| 1995-08-17 | $11.19 | $13.30 | 1,645,400 | — | — |
| 1995-08-16 | $10.31 | $12.26 | 979,000 | — | — |
| 1995-08-15 | $10.44 | $12.40 | 793,200 | — | — |
| 1995-08-14 | $10.50 | $12.48 | 2,423,000 | — | — |
| 1995-08-11 | $10.81 | $12.85 | 1,767,800 | — | — |
| 1995-08-10 | $10.94 | $13.00 | 577,400 | — | — |
| 1995-08-09 | $10.75 | $12.78 | 624,200 | — | — |
| 1995-08-08 | $10.81 | $12.85 | 1,523,200 | — | — |
| 1995-08-07 | $10.88 | $12.92 | 1,031,800 | — | — |
| 1995-08-04 | $11.06 | $13.15 | 1,886,600 | — | — |
| 1995-08-03 | $11.25 | $13.37 | 1,107,200 | — | — |
| 1995-08-02 | $11.44 | $13.59 | 599,600 | — | — |
| 1995-08-01 | $11.38 | $13.52 | 607,400 | — | — |
| 1995-07-31 | $11.31 | $13.44 | 1,319,600 | — | — |
| 1995-07-28 | $11.44 | $13.59 | 319,200 | — | — |
| 1995-07-27 | $11.50 | $13.67 | 1,082,200 | — | — |
| 1995-07-26 | $11.38 | $13.52 | 1,329,800 | — | — |
| 1995-07-25 | $11.38 | $13.52 | 617,200 | — | — |
| 1995-07-24 | $11.50 | $13.67 | 939,600 | — | — |
| 1995-07-21 | $11.25 | $13.37 | 1,573,400 | — | — |
| 1995-07-20 | $11.75 | $13.96 | 673,000 | — | — |
| 1995-07-19 | $11.63 | $13.82 | 841,600 | — | — |
| 1995-07-18 | $11.75 | $13.96 | 798,800 | — | — |
| 1995-07-17 | $11.94 | $14.19 | 1,117,000 | — | — |
| 1995-07-14 | $11.88 | $14.11 | 608,400 | — | — |
| 1995-07-13 | $12.06 | $14.34 | 1,214,400 | — | — |
| 1995-07-12 | $12.06 | $14.34 | 590,200 | — | — |
| 1995-07-11 | $11.81 | $14.04 | 1,439,400 | — | — |
| 1995-07-10 | $11.81 | $14.04 | 1,423,600 | — | — |
| 1995-07-07 | $11.75 | $13.96 | 898,200 | — | — |
| 1995-07-06 | $11.50 | $13.67 | 914,400 | — | — |
| 1995-07-05 | $11.31 | $13.44 | 993,200 | — | — |
| 1995-07-03 | $11.31 | $13.44 | 353,200 | — | — |
| 1995-06-30 | $11.63 | $13.82 | 1,067,200 | — | — |
| 1995-06-29 | $11.38 | $13.52 | 1,009,000 | — | — |
| 1995-06-28 | $11.50 | $13.67 | 2,575,600 | — | — |
| 1995-06-27 | $11.63 | $13.82 | 1,765,400 | — | — |
| 1995-06-26 | $11.63 | $13.82 | 660,600 | — | — |
| 1995-06-23 | $11.94 | $14.19 | 974,200 | — | — |
| 1995-06-22 | $11.69 | $13.89 | 2,682,800 | — | — |
| 1995-06-21 | $11.25 | $13.37 | 2,326,400 | — | — |
| 1995-06-20 | $11.00 | $13.07 | 1,711,800 | — | — |
| 1995-06-19 | $11.00 | $13.07 | 3,450,000 | — | — |
| 1995-06-16 | $11.25 | $13.37 | 1,256,600 | — | — |
| 1995-06-15 | $11.38 | $13.52 | 1,099,800 | — | — |
| 1995-06-14 | $11.38 | $13.52 | 1,818,400 | — | — |
| 1995-06-13 | $11.25 | $13.37 | 1,024,400 | — | — |
| 1995-06-12 | $11.13 | $13.22 | 584,800 | — | — |
| 1995-06-09 | $10.75 | $12.78 | 791,200 | — | — |
| 1995-06-08 | $11.00 | $13.07 | 598,800 | — | — |
| 1995-06-07 | $11.00 | $13.07 | 1,255,400 | — | — |
| 1995-06-06 | $11.00 | $13.07 | 2,309,400 | — | — |
| 1995-06-05 | $11.13 | $13.22 | 1,796,400 | — | — |
| 1995-06-02 | $11.44 | $13.59 | 1,270,400 | — | — |
| 1995-06-01 | $11.50 | $13.67 | 2,886,000 | — | — |
| 1995-05-31 | $11.63 | $13.82 | 1,582,600 | — | — |
| 1995-05-30 | $11.50 | $13.67 | 5,414,600 | — | — |
| 1995-05-26 | $11.88 | $14.11 | 2,318,600 | — | — |
| 1995-05-25 | $12.25 | $14.56 | 1,402,200 | — | — |
| 1995-05-24 | $12.25 | $14.56 | 625,200 | — | — |
| 1995-05-23 | $12.50 | $14.81 | 1,460,200 | — | — |
| 1995-05-22 | $12.50 | $14.81 | 1,162,600 | — | — |
| 1995-05-19 | $12.38 | $14.66 | 979,400 | — | — |
| 1995-05-18 | $12.56 | $14.88 | 608,800 | — | — |
| 1995-05-17 | $12.88 | $15.26 | 1,734,400 | — | — |
| 1995-05-16 | $13.25 | $15.70 | 1,712,400 | — | — |
| 1995-05-15 | $13.06 | $15.48 | 937,800 | — | — |
| 1995-05-12 | $12.88 | $15.26 | 920,000 | — | — |
| 1995-05-11 | $12.75 | $15.11 | 1,320,000 | — | — |
| 1995-05-10 | $12.75 | $15.11 | 655,600 | — | — |
| 1995-05-09 | $12.63 | $14.96 | 610,800 | — | — |
| 1995-05-08 | $12.56 | $14.88 | 345,200 | — | — |
| 1995-05-05 | $12.44 | $14.74 | 914,400 | — | — |
| 1995-05-04 | $12.38 | $14.66 | 2,101,200 | — | — |
| 1995-05-03 | $12.56 | $14.88 | 2,262,000 | — | — |
| 1995-05-02 | $12.63 | $14.96 | 1,050,000 | — | — |
| 1995-05-01 | $12.69 | $15.03 | 1,194,800 | — | — |
| 1995-04-28 | $12.44 | $14.74 | 691,000 | — | — |
| 1995-04-27 | $12.31 | $14.59 | 813,600 | — | — |
| 1995-04-26 | $12.38 | $14.66 | 1,122,200 | — | — |
| 1995-04-25 | $12.00 | $14.22 | 668,000 | — | — |
| 1995-04-24 | $12.06 | $14.29 | 1,166,400 | — | — |
| 1995-04-21 | $12.13 | $14.37 | 688,200 | — | — |
| 1995-04-20 | $12.00 | $14.22 | 852,000 | — | — |
| 1995-04-19 | $12.06 | $14.29 | 1,174,800 | — | — |
| 1995-04-18 | $12.00 | $14.22 | 2,472,400 | — | — |
| 1995-04-17 | $12.25 | $14.51 | 2,545,600 | — | — |
| 1995-04-13 | $12.00 | $14.22 | 8,820,600 | — | — |
| 1995-04-12 | $11.69 | $13.85 | 610,800 | — | — |
| 1995-04-11 | $11.75 | $13.92 | 371,400 | — | — |
| 1995-04-10 | $11.69 | $13.85 | 518,800 | — | — |
| 1995-04-07 | $11.75 | $13.92 | 232,200 | — | — |
| 1995-04-06 | $11.88 | $14.07 | 143,600 | — | — |
| 1995-04-05 | $11.94 | $14.14 | 374,400 | — | — |
| 1995-04-04 | $12.00 | $14.22 | 519,400 | — | — |
| 1995-04-03 | $11.75 | $13.92 | 247,200 | — | — |
| 1995-03-31 | $11.69 | $13.85 | 209,400 | — | — |
| 1995-03-30 | $12.06 | $14.29 | 459,600 | — | — |
| 1995-03-29 | $11.94 | $14.14 | 1,233,200 | — | — |
| 1995-03-28 | $11.81 | $14.00 | 382,800 | — | — |
| 1995-03-27 | $11.69 | $13.85 | 1,407,200 | — | — |
| 1995-03-24 | $11.38 | $13.48 | 640,000 | — | — |
| 1995-03-23 | $11.13 | $13.18 | 738,200 | — | — |
| 1995-03-22 | $11.25 | $13.33 | 433,800 | — | — |
| 1995-03-21 | $11.31 | $13.40 | 629,200 | — | — |
| 1995-03-20 | $11.56 | $13.70 | 497,400 | — | — |
| 1995-03-17 | $11.56 | $13.70 | 455,000 | — | — |
| 1995-03-16 | $11.63 | $13.77 | 1,457,000 | — | — |
| 1995-03-15 | $11.63 | $13.77 | 721,800 | — | — |
| 1995-03-14 | $11.69 | $13.85 | 526,600 | — | — |
| 1995-03-13 | $11.63 | $13.77 | 467,000 | — | — |
| 1995-03-10 | $11.81 | $14.00 | 305,800 | — | — |
| 1995-03-09 | $11.88 | $14.07 | 259,400 | — | — |
| 1995-03-08 | $11.44 | $13.55 | 661,400 | — | — |
| 1995-03-07 | $11.44 | $13.55 | 879,000 | — | — |
| 1995-03-06 | $11.50 | $13.63 | 1,375,800 | — | — |
| 1995-03-03 | $11.63 | $13.77 | 661,400 | — | — |
| 1995-03-02 | $11.56 | $13.70 | 978,000 | — | — |
| 1995-03-01 | $11.69 | $13.85 | 802,400 | — | — |
| 1995-02-28 | $11.88 | $14.07 | 1,123,400 | — | — |
| 1995-02-27 | $11.63 | $13.77 | 917,800 | — | — |
| 1995-02-24 | $11.56 | $13.70 | 677,000 | — | — |
| 1995-02-23 | $11.69 | $13.85 | 1,216,400 | — | — |
| 1995-02-22 | $11.31 | $13.40 | 823,200 | — | — |
| 1995-02-21 | $11.06 | $13.06 | 270,200 | — | — |
| 1995-02-17 | $11.06 | $13.06 | 419,600 | — | — |
| 1995-02-16 | $10.88 | $12.84 | 982,000 | — | — |
| 1995-02-15 | $11.00 | $12.99 | 1,174,400 | — | — |
| 1995-02-14 | $11.06 | $13.06 | 930,800 | — | — |
| 1995-02-13 | $11.00 | $12.99 | 584,400 | — | — |
| 1995-02-10 | $10.88 | $12.84 | 867,200 | — | — |
| 1995-02-09 | $10.81 | $12.77 | 697,800 | — | — |
| 1995-02-08 | $11.06 | $13.06 | 691,000 | — | — |
| 1995-02-07 | $10.94 | $12.92 | 493,200 | — | — |
| 1995-02-06 | $10.81 | $12.77 | 426,200 | — | — |
| 1995-02-03 | $10.81 | $12.77 | 1,562,400 | — | — |
| 1995-02-02 | $10.75 | $12.69 | 514,400 | — | — |
| 1995-02-01 | $10.81 | $12.77 | 1,195,600 | — | — |
| 1995-01-31 | $10.50 | $12.40 | 680,600 | — | — |
| 1995-01-30 | $10.56 | $12.47 | 722,200 | — | — |
| 1995-01-27 | $10.63 | $12.55 | 460,200 | — | — |
| 1995-01-26 | $10.56 | $12.47 | 700,400 | — | — |
| 1995-01-25 | $10.75 | $12.69 | 484,800 | — | — |
| 1995-01-24 | $10.69 | $12.62 | 278,200 | — | — |
| 1995-01-23 | $10.69 | $12.62 | 697,400 | — | — |
| 1995-01-20 | $10.63 | $12.55 | 339,400 | — | — |
| 1995-01-19 | $10.69 | $12.62 | 257,800 | — | — |
| 1995-01-18 | $10.75 | $12.69 | 212,800 | — | — |
| 1995-01-17 | $10.94 | $12.92 | 499,400 | — | — |
| 1995-01-16 | $11.13 | $13.14 | 626,800 | — | — |
| 1995-01-13 | $10.56 | $12.47 | 525,200 | — | — |
| 1995-01-12 | $10.31 | $12.18 | 706,400 | — | — |
| 1995-01-11 | $10.25 | $12.10 | 542,000 | — | — |
| 1995-01-10 | $10.19 | $12.03 | 671,400 | — | — |
| 1995-01-09 | $10.13 | $11.96 | 368,200 | — | — |
| 1995-01-06 | $10.31 | $12.18 | 1,373,000 | — | — |
| 1995-01-05 | $10.44 | $12.33 | 1,015,000 | — | — |
| 1995-01-04 | $10.13 | $11.96 | 887,600 | — | — |
| 1995-01-03 | $10.13 | $11.96 | 1,355,800 | — | — |