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 | $18.79 | $23.81 | 371,945 | — | — |
| 1995-12-28 | $18.72 | $23.72 | 163,920 | — | — |
| 1995-12-27 | $18.68 | $23.67 | 24,310 | — | — |
| 1995-12-26 | $18.86 | $23.90 | 46,537 | — | — |
| 1995-12-22 | $18.64 | $23.62 | 62,512 | — | — |
| 1995-12-21 | $18.90 | $23.94 | 73,972 | — | — |
| 1995-12-20 | $18.86 | $23.90 | 48,968 | — | — |
| 1995-12-19 | $19.00 | $24.08 | 57,302 | — | — |
| 1995-12-18 | $19.15 | $24.26 | 114,258 | — | — |
| 1995-12-15 | $19.22 | $24.35 | 223,306 | — | — |
| 1995-12-14 | $18.86 | $23.90 | 233,377 | — | — |
| 1995-12-13 | $18.86 | $23.90 | 33,687 | — | — |
| 1995-12-12 | $18.64 | $23.50 | 59,733 | — | — |
| 1995-12-11 | $18.57 | $23.41 | 90,989 | — | — |
| 1995-12-08 | $18.61 | $23.45 | 144,472 | — | — |
| 1995-12-07 | $18.57 | $23.41 | 238,934 | — | — |
| 1995-12-06 | $18.68 | $23.55 | 361,526 | — | — |
| 1995-12-05 | $18.00 | $22.68 | 342,425 | — | — |
| 1995-12-04 | $17.85 | $22.50 | 183,715 | — | — |
| 1995-12-01 | $17.78 | $22.41 | 78,834 | — | — |
| 1995-11-30 | $17.85 | $22.50 | 95,851 | — | — |
| 1995-11-29 | $17.65 | $22.25 | 1,041,168 | — | — |
| 1995-11-28 | $17.73 | $22.34 | 337,911 | — | — |
| 1995-11-27 | $17.82 | $22.46 | 386,531 | — | — |
| 1995-11-24 | $18.28 | $23.05 | 2,084 | — | — |
| 1995-11-22 | $18.14 | $22.87 | 61,470 | — | — |
| 1995-11-21 | $18.43 | $23.23 | 46,189 | — | — |
| 1995-11-20 | $18.25 | $23.00 | 92,378 | — | — |
| 1995-11-17 | $18.36 | $23.14 | 601,502 | — | — |
| 1995-11-16 | $18.14 | $22.87 | 33,687 | — | — |
| 1995-11-15 | $18.28 | $23.05 | 88,906 | — | — |
| 1995-11-14 | $18.21 | $22.96 | 42,716 | — | — |
| 1995-11-13 | $18.10 | $22.82 | 26,047 | — | — |
| 1995-11-10 | $18.10 | $22.82 | 353,539 | — | — |
| 1995-11-09 | $18.14 | $22.87 | 42,716 | — | — |
| 1995-11-08 | $18.21 | $22.96 | 443,139 | — | — |
| 1995-11-07 | $17.92 | $22.59 | 31,603 | — | — |
| 1995-11-06 | $18.28 | $23.05 | 37,507 | — | — |
| 1995-11-03 | $18.25 | $23.00 | 116,689 | — | — |
| 1995-11-02 | $18.07 | $22.77 | 53,482 | — | — |
| 1995-11-01 | $18.07 | $22.77 | 84,738 | — | — |
| 1995-10-31 | $17.71 | $22.32 | 280,608 | — | — |
| 1995-10-30 | $17.92 | $22.59 | 81,613 | — | — |
| 1995-10-27 | $17.64 | $22.23 | 524,057 | — | — |
| 1995-10-26 | $17.13 | $21.59 | 260,118 | — | — |
| 1995-10-25 | $17.42 | $21.96 | 628,938 | — | — |
| 1995-10-24 | $17.53 | $22.09 | 145,166 | — | — |
| 1995-10-23 | $17.64 | $22.23 | 279,566 | — | — |
| 1995-10-20 | $17.56 | $22.14 | 133,358 | — | — |
| 1995-10-19 | $17.49 | $22.05 | 146,903 | — | — |
| 1995-10-18 | $17.56 | $22.14 | 243,796 | — | — |
| 1995-10-17 | $17.35 | $21.87 | 190,314 | — | — |
| 1995-10-16 | $17.13 | $21.59 | 30,909 | — | — |
| 1995-10-13 | $17.06 | $21.50 | 147,250 | — | — |
| 1995-10-12 | $16.92 | $21.32 | 809,527 | — | — |
| 1995-10-11 | $16.77 | $21.14 | 510,513 | — | — |
| 1995-10-10 | $16.12 | $20.32 | 48,273 | — | — |
| 1995-10-09 | $16.27 | $20.51 | 39,938 | — | — |
| 1995-10-06 | $16.34 | $20.60 | 448,348 | — | — |
| 1995-10-05 | $16.05 | $20.23 | 194,134 | — | — |
| 1995-10-04 | $15.91 | $20.05 | 129,886 | — | — |
| 1995-10-03 | $15.91 | $20.05 | 113,563 | — | — |
| 1995-10-02 | $15.66 | $19.73 | 243,449 | — | — |
| 1995-09-29 | $15.66 | $19.73 | 222,611 | — | — |
| 1995-09-28 | $15.62 | $19.69 | 236,850 | — | — |
| 1995-09-27 | $15.37 | $19.37 | 275,399 | — | — |
| 1995-09-26 | $15.41 | $19.42 | 170,171 | — | — |
| 1995-09-25 | $15.44 | $19.46 | 108,701 | — | — |
| 1995-09-22 | $15.26 | $19.24 | 267,411 | — | — |
| 1995-09-21 | $15.44 | $19.46 | 255,256 | — | — |
| 1995-09-20 | $15.41 | $19.42 | 154,543 | — | — |
| 1995-09-19 | $15.33 | $19.33 | 190,314 | — | — |
| 1995-09-18 | $15.33 | $19.33 | 90,989 | — | — |
| 1995-09-15 | $15.37 | $19.37 | 451,821 | — | — |
| 1995-09-14 | $15.41 | $19.42 | 584,832 | — | — |
| 1995-09-13 | $15.12 | $19.05 | 503,567 | — | — |
| 1995-09-12 | $15.26 | $19.11 | 315,684 | — | — |
| 1995-09-11 | $15.26 | $19.11 | 283,734 | — | — |
| 1995-09-08 | $15.19 | $19.02 | 104,534 | — | — |
| 1995-09-07 | $15.05 | $18.84 | 296,931 | — | — |
| 1995-09-06 | $15.19 | $19.02 | 266,717 | — | — |
| 1995-09-05 | $15.12 | $18.93 | 328,534 | — | — |
| 1995-09-01 | $15.08 | $18.89 | 205,941 | — | — |
| 1995-08-31 | $14.97 | $18.75 | 566,079 | — | — |
| 1995-08-30 | $14.79 | $18.53 | 992,548 | — | — |
| 1995-08-29 | $14.90 | $18.66 | 283,039 | — | — |
| 1995-08-28 | $15.05 | $18.84 | 115,994 | — | — |
| 1995-08-25 | $14.97 | $18.75 | 255,604 | — | — |
| 1995-08-24 | $15.19 | $19.02 | 257,687 | — | — |
| 1995-08-23 | $15.12 | $18.93 | 85,433 | — | — |
| 1995-08-22 | $15.26 | $19.11 | 198,648 | — | — |
| 1995-08-21 | $15.33 | $19.20 | 136,831 | — | — |
| 1995-08-18 | $15.19 | $19.02 | 214,971 | — | — |
| 1995-08-17 | $15.19 | $19.02 | 112,868 | — | — |
| 1995-08-16 | $15.19 | $19.02 | 320,199 | — | — |
| 1995-08-15 | $15.19 | $19.02 | 191,355 | — | — |
| 1995-08-14 | $15.19 | $19.02 | 185,452 | — | — |
| 1995-08-11 | $14.92 | $18.68 | 164,614 | — | — |
| 1995-08-10 | $15.05 | $18.84 | 192,050 | — | — |
| 1995-08-09 | $15.19 | $19.02 | 102,103 | — | — |
| 1995-08-08 | $15.19 | $19.02 | 89,253 | — | — |
| 1995-08-07 | $15.33 | $19.20 | 65,290 | — | — |
| 1995-08-04 | $15.26 | $19.11 | 71,194 | — | — |
| 1995-08-03 | $15.26 | $19.11 | 435,846 | — | — |
| 1995-08-02 | $15.30 | $19.16 | 236,850 | — | — |
| 1995-08-01 | $15.55 | $19.47 | 71,889 | — | — |
| 1995-07-31 | $15.55 | $19.47 | 129,538 | — | — |
| 1995-07-28 | $15.69 | $19.65 | 187,535 | — | — |
| 1995-07-27 | $15.69 | $19.65 | 382,711 | — | — |
| 1995-07-26 | $15.48 | $19.38 | 364,999 | — | — |
| 1995-07-25 | $15.41 | $19.29 | 238,934 | — | — |
| 1995-07-24 | $15.19 | $19.02 | 361,526 | — | — |
| 1995-07-21 | $15.19 | $19.02 | 107,312 | — | — |
| 1995-07-20 | $15.37 | $19.25 | 57,997 | — | — |
| 1995-07-19 | $15.26 | $19.11 | 81,613 | — | — |
| 1995-07-18 | $15.33 | $19.20 | 123,982 | — | — |
| 1995-07-17 | $15.51 | $19.43 | 180,937 | — | — |
| 1995-07-14 | $15.73 | $19.70 | 61,470 | — | — |
| 1995-07-13 | $15.77 | $19.74 | 417,440 | — | — |
| 1995-07-12 | $16.05 | $20.10 | 282,692 | — | — |
| 1995-07-11 | $16.02 | $20.06 | 170,171 | — | — |
| 1995-07-10 | $15.98 | $20.01 | 155,585 | — | — |
| 1995-07-07 | $16.05 | $20.10 | 29,867 | — | — |
| 1995-07-06 | $16.03 | $20.08 | 91,684 | — | — |
| 1995-07-05 | $15.98 | $20.01 | 1,672,884 | — | — |
| 1995-07-03 | $15.98 | $20.01 | 112,174 | — | — |
| 1995-06-30 | $16.12 | $20.19 | 103,144 | — | — |
| 1995-06-29 | $15.91 | $19.92 | 207,678 | — | — |
| 1995-06-28 | $16.27 | $20.37 | 84,738 | — | — |
| 1995-06-27 | $16.12 | $20.19 | 89,600 | — | — |
| 1995-06-26 | $16.48 | $20.64 | 81,613 | — | — |
| 1995-06-23 | $16.70 | $20.92 | 489,328 | — | — |
| 1995-06-22 | $16.63 | $20.83 | 117,383 | — | — |
| 1995-06-21 | $16.41 | $20.55 | 63,901 | — | — |
| 1995-06-20 | $16.48 | $20.64 | 112,521 | — | — |
| 1995-06-19 | $16.34 | $20.46 | 119,467 | — | — |
| 1995-06-16 | $16.48 | $20.64 | 316,032 | — | — |
| 1995-06-15 | $16.12 | $20.19 | 85,433 | — | — |
| 1995-06-14 | $16.12 | $20.19 | 1,299,897 | — | — |
| 1995-06-13 | $16.20 | $20.16 | 178,853 | — | — |
| 1995-06-12 | $16.05 | $19.98 | 38,549 | — | — |
| 1995-06-09 | $16.05 | $19.98 | 202,469 | — | — |
| 1995-06-08 | $16.12 | $20.07 | 242,407 | — | — |
| 1995-06-07 | $16.05 | $19.98 | 36,812 | — | — |
| 1995-06-06 | $15.98 | $19.89 | 169,824 | — | — |
| 1995-06-05 | $16.05 | $19.98 | 20,143 | — | — |
| 1995-06-02 | $15.91 | $19.80 | 137,179 | — | — |
| 1995-06-01 | $15.77 | $19.62 | 15,628 | — | — |
| 1995-05-31 | $15.91 | $19.80 | 83,002 | — | — |
| 1995-05-30 | $15.91 | $19.80 | 50,357 | — | — |
| 1995-05-26 | $15.98 | $19.89 | 104,186 | — | — |
| 1995-05-25 | $16.05 | $19.98 | 38,896 | — | — |
| 1995-05-24 | $16.27 | $20.25 | 87,169 | — | — |
| 1995-05-23 | $16.12 | $20.07 | 239,281 | — | — |
| 1995-05-22 | $15.91 | $19.80 | 61,123 | — | — |
| 1995-05-19 | $16.05 | $19.98 | 153,501 | — | — |
| 1995-05-18 | $16.12 | $20.07 | 128,844 | — | — |
| 1995-05-17 | $16.05 | $19.98 | 21,532 | — | — |
| 1995-05-16 | $16.12 | $20.07 | 96,893 | — | — |
| 1995-05-15 | $16.12 | $20.07 | 92,378 | — | — |
| 1995-05-12 | $15.98 | $19.89 | 84,044 | — | — |
| 1995-05-11 | $15.98 | $19.89 | 116,689 | — | — |
| 1995-05-10 | $16.05 | $19.98 | 76,056 | — | — |
| 1995-05-09 | $16.12 | $20.07 | 250,742 | — | — |
| 1995-05-08 | $16.20 | $20.16 | 96,546 | — | — |
| 1995-05-05 | $16.05 | $19.98 | 97,241 | — | — |
| 1995-05-04 | $16.27 | $20.25 | 126,760 | — | — |
| 1995-05-03 | $16.34 | $20.34 | 128,844 | — | — |
| 1995-05-02 | $16.12 | $20.07 | 226,084 | — | — |
| 1995-05-01 | $15.77 | $19.62 | 135,442 | — | — |
| 1995-04-28 | $15.98 | $19.89 | 132,317 | — | — |
| 1995-04-27 | $16.12 | $20.07 | 84,738 | — | — |
| 1995-04-26 | $16.12 | $20.07 | 183,715 | — | — |
| 1995-04-25 | $15.84 | $19.71 | 194,828 | — | — |
| 1995-04-24 | $15.55 | $19.36 | 84,044 | — | — |
| 1995-04-21 | $15.62 | $19.44 | 51,399 | — | — |
| 1995-04-20 | $15.48 | $19.27 | 165,656 | — | — |
| 1995-04-19 | $15.33 | $19.09 | 81,613 | — | — |
| 1995-04-18 | $15.33 | $19.09 | 92,726 | — | — |
| 1995-04-17 | $15.33 | $19.09 | 108,354 | — | — |
| 1995-04-13 | $15.33 | $19.09 | 112,868 | — | — |
| 1995-04-12 | $15.26 | $19.00 | 197,607 | — | — |
| 1995-04-11 | $15.19 | $18.91 | 263,244 | — | — |
| 1995-04-10 | $15.05 | $18.73 | 222,264 | — | — |
| 1995-04-07 | $15.08 | $18.77 | 122,592 | — | — |
| 1995-04-06 | $15.19 | $18.91 | 192,745 | — | — |
| 1995-04-05 | $15.05 | $18.73 | 716,107 | — | — |
| 1995-04-04 | $15.05 | $18.73 | 286,165 | — | — |
| 1995-04-03 | $15.19 | $18.91 | 95,157 | — | — |
| 1995-03-31 | $14.97 | $18.64 | 146,208 | — | — |
| 1995-03-30 | $15.05 | $18.73 | 123,287 | — | — |
| 1995-03-29 | $14.99 | $18.66 | 117,036 | — | — |
| 1995-03-28 | $15.01 | $18.68 | 266,022 | — | — |
| 1995-03-27 | $15.05 | $18.73 | 146,208 | — | — |
| 1995-03-24 | $15.12 | $18.82 | 31,950 | — | — |
| 1995-03-23 | $15.12 | $18.82 | 78,140 | — | — |
| 1995-03-22 | $14.99 | $18.66 | 44,453 | — | — |
| 1995-03-21 | $14.97 | $18.64 | 34,034 | — | — |
| 1995-03-20 | $14.97 | $18.64 | 117,036 | — | — |
| 1995-03-17 | $15.12 | $18.82 | 94,115 | — | — |
| 1995-03-16 | $15.08 | $18.77 | 91,684 | — | — |
| 1995-03-15 | $15.05 | $18.73 | 48,620 | — | — |
| 1995-03-14 | $15.12 | $18.82 | 64,248 | — | — |
| 1995-03-13 | $15.05 | $18.73 | 83,696 | — | — |
| 1995-03-10 | $15.19 | $18.87 | 37,194 | — | — |
| 1995-03-09 | $15.15 | $18.83 | 51,416 | — | — |
| 1995-03-08 | $15.15 | $18.83 | 89,340 | — | — |
| 1995-03-07 | $15.29 | $19.00 | 43,758 | — | — |
| 1995-03-06 | $15.24 | $18.93 | 41,206 | — | — |
| 1995-03-03 | $15.29 | $19.00 | 77,671 | — | — |
| 1995-03-02 | $15.43 | $19.17 | 51,051 | — | — |
| 1995-03-01 | $15.43 | $19.17 | 116,324 | — | — |
| 1995-02-28 | $15.43 | $19.17 | 218,426 | — | — |
| 1995-02-27 | $15.01 | $18.65 | 52,145 | — | — |
| 1995-02-24 | $15.02 | $18.67 | 105,384 | — | — |
| 1995-02-23 | $15.01 | $18.65 | 105,020 | — | — |
| 1995-02-22 | $15.08 | $18.74 | 109,031 | — | — |
| 1995-02-21 | $15.08 | $18.74 | 47,405 | — | — |
| 1995-02-17 | $15.08 | $18.74 | 157,894 | — | — |
| 1995-02-16 | $14.95 | $18.57 | 60,532 | — | — |
| 1995-02-15 | $15.01 | $18.65 | 117,053 | — | — |
| 1995-02-14 | $14.95 | $18.57 | 103,561 | — | — |
| 1995-02-13 | $14.88 | $18.48 | 147,684 | — | — |
| 1995-02-10 | $14.81 | $18.40 | 82,047 | — | — |
| 1995-02-09 | $14.67 | $18.23 | 133,463 | — | — |
| 1995-02-08 | $14.74 | $18.31 | 153,154 | — | — |
| 1995-02-07 | $14.67 | $18.23 | 118,877 | — | — |
| 1995-02-06 | $14.60 | $18.14 | 283,335 | — | — |
| 1995-02-03 | $14.33 | $17.80 | 46,311 | — | — |
| 1995-02-02 | $14.23 | $17.68 | 177,585 | — | — |
| 1995-02-01 | $14.05 | $17.46 | 184,149 | — | — |
| 1995-01-31 | $14.16 | $17.59 | 50,322 | — | — |
| 1995-01-30 | $14.26 | $17.72 | 61,262 | — | — |
| 1995-01-27 | $14.12 | $17.55 | 35,371 | — | — |
| 1995-01-26 | $14.12 | $17.55 | 139,297 | — | — |
| 1995-01-25 | $14.19 | $17.63 | 95,539 | — | — |
| 1995-01-24 | $14.19 | $17.63 | 39,018 | — | — |
| 1995-01-23 | $14.19 | $17.63 | 66,002 | — | — |
| 1995-01-20 | $14.19 | $17.63 | 30,631 | — | — |
| 1995-01-19 | $14.19 | $17.63 | 18,597 | — | — |
| 1995-01-18 | $14.33 | $17.80 | 136,744 | — | — |
| 1995-01-17 | $14.40 | $17.89 | 152,060 | — | — |
| 1995-01-16 | $14.33 | $17.80 | 78,765 | — | — |
| 1995-01-13 | $14.33 | $17.80 | 111,948 | — | — |
| 1995-01-12 | $14.33 | $17.80 | 74,754 | — | — |
| 1995-01-11 | $14.26 | $17.72 | 77,671 | — | — |
| 1995-01-10 | $14.47 | $17.97 | 176,856 | — | — |
| 1995-01-09 | $14.40 | $17.89 | 177,585 | — | — |
| 1995-01-06 | $14.47 | $17.97 | 94,445 | — | — |
| 1995-01-05 | $14.26 | $17.72 | 192,536 | — | — |
| 1995-01-04 | $14.19 | $17.63 | 86,787 | — | — |
| 1995-01-03 | $13.99 | $17.38 | 308,131 | — | — |