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
- 1985-05-23 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 | $15.99 | $33.81 | 25,254 | — | — |
| 1995-12-28 | $15.88 | $33.57 | 50,508 | — | — |
| 1995-12-27 | $15.71 | $33.21 | 42,163 | — | — |
| 1995-12-26 | $15.65 | $33.09 | 16,470 | — | — |
| 1995-12-22 | $15.37 | $32.49 | 61,927 | — | — |
| 1995-12-21 | $15.43 | $32.61 | 72,248 | — | — |
| 1995-12-20 | $15.71 | $33.21 | 62,806 | — | — |
| 1995-12-19 | $15.77 | $33.33 | 50,728 | — | — |
| 1995-12-18 | $15.37 | $32.49 | 83,009 | — | — |
| 1995-12-15 | $15.77 | $33.33 | 50,069 | — | — |
| 1995-12-14 | $15.82 | $33.45 | 43,920 | — | — |
| 1995-12-13 | $15.94 | $33.69 | 32,062 | — | — |
| 1995-12-12 | $15.94 | $33.69 | 78,397 | — | — |
| 1995-12-11 | $15.99 | $33.81 | 38,210 | — | — |
| 1995-12-08 | $15.99 | $33.81 | 39,967 | — | — |
| 1995-12-07 | $15.99 | $33.81 | 188,856 | — | — |
| 1995-12-06 | $15.82 | $33.45 | 65,441 | — | — |
| 1995-12-05 | $15.94 | $33.69 | 217,843 | — | — |
| 1995-12-04 | $15.54 | $32.85 | 107,824 | — | — |
| 1995-12-01 | $15.60 | $32.97 | 44,579 | — | — |
| 1995-11-30 | $15.26 | $32.25 | 58,633 | — | — |
| 1995-11-29 | $15.26 | $32.25 | 39,967 | — | — |
| 1995-11-28 | $15.03 | $31.76 | 70,492 | — | — |
| 1995-11-27 | $15.08 | $31.89 | 62,366 | — | — |
| 1995-11-24 | $14.91 | $31.52 | 11,639 | — | — |
| 1995-11-22 | $14.86 | $31.40 | 48,532 | — | — |
| 1995-11-21 | $15.03 | $31.76 | 77,958 | — | — |
| 1995-11-20 | $14.74 | $31.16 | 45,018 | — | — |
| 1995-11-17 | $14.74 | $31.16 | 30,744 | — | — |
| 1995-11-16 | $14.80 | $31.28 | 35,356 | — | — |
| 1995-11-15 | $14.80 | $31.28 | 45,677 | — | — |
| 1995-11-14 | $14.69 | $31.04 | 107,824 | — | — |
| 1995-11-13 | $14.40 | $30.44 | 223,992 | — | — |
| 1995-11-10 | $14.69 | $31.04 | 128,686 | — | — |
| 1995-11-09 | $14.91 | $31.52 | 75,323 | — | — |
| 1995-11-08 | $14.91 | $31.52 | 30,085 | — | — |
| 1995-11-07 | $14.91 | $31.52 | 114,412 | — | — |
| 1995-11-06 | $14.86 | $31.40 | 53,143 | — | — |
| 1995-11-03 | $14.97 | $31.64 | 131,760 | — | — |
| 1995-11-02 | $14.97 | $31.64 | 107,604 | — | — |
| 1995-11-01 | $15.08 | $31.89 | 70,492 | — | — |
| 1995-10-31 | $15.43 | $32.08 | 61,268 | — | — |
| 1995-10-30 | $15.37 | $31.96 | 16,909 | — | — |
| 1995-10-27 | $15.37 | $31.96 | 21,960 | — | — |
| 1995-10-26 | $15.31 | $31.84 | 54,241 | — | — |
| 1995-10-25 | $15.31 | $31.84 | 79,056 | — | — |
| 1995-10-24 | $15.37 | $31.96 | 27,011 | — | — |
| 1995-10-23 | $15.37 | $31.96 | 44,579 | — | — |
| 1995-10-20 | $15.31 | $31.84 | 72,029 | — | — |
| 1995-10-19 | $15.31 | $31.84 | 28,768 | — | — |
| 1995-10-18 | $15.31 | $31.84 | 92,891 | — | — |
| 1995-10-17 | $15.26 | $31.72 | 23,936 | — | — |
| 1995-10-16 | $15.31 | $31.84 | 29,866 | — | — |
| 1995-10-13 | $15.26 | $31.72 | 69,613 | — | — |
| 1995-10-12 | $15.26 | $31.72 | 87,620 | — | — |
| 1995-10-11 | $15.20 | $31.60 | 37,771 | — | — |
| 1995-10-10 | $15.20 | $31.60 | 57,096 | — | — |
| 1995-10-09 | $15.20 | $31.60 | 77,958 | — | — |
| 1995-10-06 | $15.20 | $31.60 | 91,793 | — | — |
| 1995-10-05 | $15.20 | $31.60 | 60,390 | — | — |
| 1995-10-04 | $15.26 | $31.72 | 43,700 | — | — |
| 1995-10-03 | $15.31 | $31.84 | 61,488 | — | — |
| 1995-10-02 | $15.31 | $31.84 | 65,221 | — | — |
| 1995-09-29 | $15.43 | $32.08 | 58,633 | — | — |
| 1995-09-28 | $15.48 | $32.20 | 50,288 | — | — |
| 1995-09-27 | $15.54 | $32.31 | 111,557 | — | — |
| 1995-09-26 | $15.48 | $32.20 | 41,504 | — | — |
| 1995-09-25 | $15.43 | $32.08 | 92,232 | — | — |
| 1995-09-22 | $15.48 | $32.20 | 36,234 | — | — |
| 1995-09-21 | $15.43 | $32.08 | 99,259 | — | — |
| 1995-09-20 | $15.54 | $32.31 | 38,430 | — | — |
| 1995-09-19 | $15.54 | $32.31 | 44,140 | — | — |
| 1995-09-18 | $15.43 | $32.08 | 167,116 | — | — |
| 1995-09-15 | $15.48 | $32.20 | 216,086 | — | — |
| 1995-09-14 | $15.71 | $32.67 | 82,789 | — | — |
| 1995-09-13 | $15.60 | $32.43 | 33,818 | — | — |
| 1995-09-12 | $15.60 | $32.43 | 47,434 | — | — |
| 1995-09-11 | $15.43 | $32.08 | 28,768 | — | — |
| 1995-09-08 | $15.37 | $31.96 | 35,356 | — | — |
| 1995-09-07 | $15.08 | $31.37 | 53,363 | — | — |
| 1995-09-06 | $14.97 | $31.13 | 64,343 | — | — |
| 1995-09-05 | $14.91 | $31.01 | 115,510 | — | — |
| 1995-09-01 | $14.86 | $30.89 | 55,559 | — | — |
| 1995-08-31 | $14.74 | $30.66 | 43,920 | — | — |
| 1995-08-30 | $14.74 | $30.66 | 140,544 | — | — |
| 1995-08-29 | $14.80 | $30.78 | 78,617 | — | — |
| 1995-08-28 | $14.86 | $30.89 | 48,751 | — | — |
| 1995-08-25 | $14.74 | $30.66 | 22,180 | — | — |
| 1995-08-24 | $14.74 | $30.66 | 36,673 | — | — |
| 1995-08-23 | $14.74 | $30.66 | 57,755 | — | — |
| 1995-08-22 | $14.52 | $30.18 | 80,593 | — | — |
| 1995-08-21 | $14.86 | $30.89 | 76,640 | — | — |
| 1995-08-18 | $14.63 | $30.42 | 25,693 | — | — |
| 1995-08-17 | $14.52 | $30.18 | 39,967 | — | — |
| 1995-08-16 | $14.52 | $30.18 | 27,450 | — | — |
| 1995-08-15 | $14.57 | $30.30 | 45,677 | — | — |
| 1995-08-14 | $14.57 | $30.30 | 20,423 | — | — |
| 1995-08-11 | $14.57 | $30.30 | 28,328 | — | — |
| 1995-08-10 | $14.57 | $30.30 | 28,987 | — | — |
| 1995-08-09 | $14.57 | $30.30 | 39,967 | — | — |
| 1995-08-08 | $14.57 | $30.30 | 50,508 | — | — |
| 1995-08-07 | $14.69 | $30.54 | 126,270 | — | — |
| 1995-08-04 | $14.57 | $30.30 | 32,281 | — | — |
| 1995-08-03 | $14.57 | $30.30 | 31,622 | — | — |
| 1995-08-02 | $14.63 | $30.42 | 41,504 | — | — |
| 1995-08-01 | $14.46 | $30.07 | 168,214 | — | — |
| 1995-07-31 | $14.74 | $30.15 | 80,593 | — | — |
| 1995-07-28 | $14.91 | $30.49 | 30,964 | — | — |
| 1995-07-27 | $14.86 | $30.38 | 36,014 | — | — |
| 1995-07-26 | $14.74 | $30.15 | 46,116 | — | — |
| 1995-07-25 | $14.91 | $30.49 | 34,258 | — | — |
| 1995-07-24 | $14.86 | $30.38 | 38,430 | — | — |
| 1995-07-21 | $15.03 | $30.73 | 59,292 | — | — |
| 1995-07-20 | $14.97 | $30.61 | 45,238 | — | — |
| 1995-07-19 | $14.86 | $30.38 | 130,882 | — | — |
| 1995-07-18 | $14.97 | $30.61 | 52,045 | — | — |
| 1995-07-17 | $15.03 | $30.73 | 32,281 | — | — |
| 1995-07-14 | $14.86 | $30.38 | 41,724 | — | — |
| 1995-07-13 | $14.80 | $30.26 | 27,230 | — | — |
| 1995-07-12 | $14.69 | $30.03 | 50,508 | — | — |
| 1995-07-11 | $14.63 | $29.91 | 52,484 | — | — |
| 1995-07-10 | $14.63 | $29.91 | 30,964 | — | — |
| 1995-07-07 | $14.57 | $29.80 | 100,357 | — | — |
| 1995-07-06 | $14.63 | $29.91 | 40,406 | — | — |
| 1995-07-05 | $14.52 | $29.68 | 42,602 | — | — |
| 1995-07-03 | $14.52 | $29.68 | 18,666 | — | — |
| 1995-06-30 | $14.57 | $29.80 | 94,648 | — | — |
| 1995-06-29 | $14.29 | $29.21 | 35,795 | — | — |
| 1995-06-28 | $14.40 | $29.45 | 194,566 | — | — |
| 1995-06-27 | $14.23 | $29.10 | 70,931 | — | — |
| 1995-06-26 | $14.23 | $29.10 | 75,762 | — | — |
| 1995-06-23 | $14.29 | $29.21 | 55,339 | — | — |
| 1995-06-22 | $14.34 | $29.33 | 89,597 | — | — |
| 1995-06-21 | $14.34 | $29.33 | 146,254 | — | — |
| 1995-06-20 | $14.46 | $29.56 | 92,891 | — | — |
| 1995-06-19 | $14.46 | $29.56 | 83,448 | — | — |
| 1995-06-16 | $14.52 | $29.68 | 133,956 | — | — |
| 1995-06-15 | $14.52 | $29.68 | 45,677 | — | — |
| 1995-06-14 | $14.34 | $29.33 | 78,178 | — | — |
| 1995-06-13 | $14.40 | $29.45 | 65,660 | — | — |
| 1995-06-12 | $14.46 | $29.56 | 181,390 | — | — |
| 1995-06-09 | $14.63 | $29.91 | 95,746 | — | — |
| 1995-06-08 | $14.69 | $30.03 | 101,236 | — | — |
| 1995-06-07 | $14.80 | $30.26 | 154,159 | — | — |
| 1995-06-06 | $14.80 | $30.26 | 122,976 | — | — |
| 1995-06-05 | $14.80 | $30.26 | 119,243 | — | — |
| 1995-06-02 | $14.80 | $30.26 | 96,844 | — | — |
| 1995-06-01 | $14.52 | $29.68 | 127,368 | — | — |
| 1995-05-31 | $14.46 | $29.56 | 85,205 | — | — |
| 1995-05-30 | $14.06 | $28.75 | 82,570 | — | — |
| 1995-05-26 | $14.17 | $28.98 | 81,252 | — | — |
| 1995-05-25 | $14.23 | $29.10 | 56,218 | — | — |
| 1995-05-24 | $14.40 | $29.45 | 110,459 | — | — |
| 1995-05-23 | $14.17 | $28.98 | 56,437 | — | — |
| 1995-05-22 | $14.23 | $29.10 | 79,715 | — | — |
| 1995-05-19 | $14.06 | $28.75 | 83,887 | — | — |
| 1995-05-18 | $14.17 | $28.98 | 140,324 | — | — |
| 1995-05-17 | $14.29 | $29.21 | 54,900 | — | — |
| 1995-05-16 | $14.23 | $29.10 | 42,602 | — | — |
| 1995-05-15 | $14.17 | $28.98 | 58,853 | — | — |
| 1995-05-12 | $14.06 | $28.75 | 50,288 | — | — |
| 1995-05-11 | $14.12 | $28.87 | 68,515 | — | — |
| 1995-05-10 | $14.23 | $29.10 | 65,660 | — | — |
| 1995-05-09 | $14.29 | $29.21 | 102,992 | — | — |
| 1995-05-08 | $13.78 | $28.17 | 60,829 | — | — |
| 1995-05-05 | $13.55 | $27.70 | 131,321 | — | — |
| 1995-05-04 | $13.55 | $27.70 | 263,300 | — | — |
| 1995-05-03 | $13.72 | $28.05 | 41,724 | — | — |
| 1995-05-02 | $13.72 | $28.05 | 80,813 | — | — |
| 1995-05-01 | $13.78 | $28.17 | 74,664 | — | — |
| 1995-04-28 | $13.78 | $28.17 | 49,849 | — | — |
| 1995-04-27 | $13.83 | $28.28 | 53,802 | — | — |
| 1995-04-26 | $13.83 | $27.79 | 26,572 | — | — |
| 1995-04-25 | $13.89 | $27.90 | 70,052 | — | — |
| 1995-04-24 | $13.78 | $27.68 | 52,484 | — | — |
| 1995-04-21 | $13.72 | $27.56 | 61,708 | — | — |
| 1995-04-20 | $13.78 | $27.68 | 47,434 | — | — |
| 1995-04-19 | $13.66 | $27.45 | 49,630 | — | — |
| 1995-04-18 | $13.66 | $27.45 | 142,081 | — | — |
| 1995-04-17 | $13.66 | $27.45 | 132,858 | — | — |
| 1995-04-13 | $13.72 | $27.56 | 241,999 | — | — |
| 1995-04-12 | $13.66 | $27.45 | 36,673 | — | — |
| 1995-04-11 | $13.66 | $27.45 | 20,642 | — | — |
| 1995-04-10 | $13.78 | $27.68 | 111,776 | — | — |
| 1995-04-07 | $13.78 | $27.68 | 54,022 | — | — |
| 1995-04-06 | $13.78 | $27.68 | 189,515 | — | — |
| 1995-04-05 | $13.83 | $27.79 | 50,728 | — | — |
| 1995-04-04 | $13.72 | $27.56 | 44,798 | — | — |
| 1995-04-03 | $13.60 | $27.33 | 32,062 | — | — |
| 1995-03-31 | $13.49 | $27.10 | 128,027 | — | — |
| 1995-03-30 | $13.66 | $27.45 | 43,481 | — | — |
| 1995-03-29 | $13.66 | $27.45 | 94,428 | — | — |
| 1995-03-28 | $13.66 | $27.45 | 51,606 | — | — |
| 1995-03-27 | $13.72 | $27.56 | 88,279 | — | — |
| 1995-03-24 | $13.72 | $27.56 | 83,668 | — | — |
| 1995-03-23 | $13.66 | $27.45 | 68,515 | — | — |
| 1995-03-22 | $13.60 | $27.33 | 40,406 | — | — |
| 1995-03-21 | $13.55 | $27.22 | 50,288 | — | — |
| 1995-03-20 | $13.49 | $27.10 | 29,646 | — | — |
| 1995-03-17 | $13.43 | $26.99 | 41,724 | — | — |
| 1995-03-16 | $13.55 | $27.22 | 140,544 | — | — |
| 1995-03-15 | $13.43 | $26.99 | 61,708 | — | — |
| 1995-03-14 | $13.21 | $26.53 | 442,714 | — | — |
| 1995-03-13 | $13.43 | $26.99 | 44,140 | — | — |
| 1995-03-10 | $13.49 | $27.10 | 60,610 | — | — |
| 1995-03-09 | $13.66 | $27.45 | 86,742 | — | — |
| 1995-03-08 | $13.55 | $27.22 | 25,693 | — | — |
| 1995-03-07 | $13.60 | $27.33 | 43,920 | — | — |
| 1995-03-06 | $13.60 | $27.33 | 30,744 | — | — |
| 1995-03-03 | $13.55 | $27.22 | 47,653 | — | — |
| 1995-03-02 | $13.60 | $27.33 | 64,562 | — | — |
| 1995-03-01 | $13.55 | $27.22 | 36,234 | — | — |
| 1995-02-28 | $13.66 | $27.45 | 63,464 | — | — |
| 1995-02-27 | $13.49 | $27.10 | 326,765 | — | — |
| 1995-02-24 | $13.66 | $27.45 | 58,194 | — | — |
| 1995-02-23 | $13.55 | $27.22 | 62,366 | — | — |
| 1995-02-22 | $13.55 | $27.22 | 46,336 | — | — |
| 1995-02-21 | $13.43 | $26.99 | 74,225 | — | — |
| 1995-02-17 | $13.55 | $27.22 | 38,210 | — | — |
| 1995-02-16 | $13.49 | $27.10 | 97,063 | — | — |
| 1995-02-15 | $13.55 | $27.22 | 132,419 | — | — |
| 1995-02-14 | $13.32 | $26.76 | 378,371 | — | — |
| 1995-02-13 | $13.38 | $26.88 | 74,664 | — | — |
| 1995-02-10 | $13.38 | $26.88 | 129,125 | — | — |
| 1995-02-09 | $13.32 | $26.76 | 113,094 | — | — |
| 1995-02-08 | $13.26 | $26.65 | 87,840 | — | — |
| 1995-02-07 | $13.26 | $26.65 | 218,282 | — | — |
| 1995-02-06 | $13.26 | $26.65 | 196,762 | — | — |
| 1995-02-03 | $13.26 | $26.65 | 1,189,573 | — | — |
| 1995-02-02 | $13.21 | $26.53 | 46,116 | — | — |
| 1995-02-01 | $13.09 | $26.30 | 42,383 | — | — |
| 1995-01-31 | $12.98 | $26.07 | 98,600 | — | — |
| 1995-01-30 | $12.92 | $25.96 | 52,045 | — | — |
| 1995-01-27 | $12.86 | $25.85 | 19,984 | — | — |
| 1995-01-26 | $12.81 | $25.73 | 19,764 | — | — |
| 1995-01-25 | $12.86 | $25.85 | 49,190 | — | — |
| 1995-01-24 | $13.04 | $26.19 | 98,161 | — | — |
| 1995-01-23 | $12.92 | $25.96 | 94,867 | — | — |
| 1995-01-20 | $13.04 | $26.19 | 13,835 | — | — |
| 1995-01-19 | $13.21 | $26.53 | 37,771 | — | — |
| 1995-01-18 | $12.92 | $25.96 | 110,239 | — | — |
| 1995-01-17 | $12.98 | $26.07 | 46,994 | — | — |
| 1995-01-16 | $13.38 | $26.40 | 44,359 | — | — |
| 1995-01-13 | $13.38 | $26.40 | 54,022 | — | — |
| 1995-01-12 | $13.21 | $26.06 | 73,127 | — | — |
| 1995-01-11 | $13.26 | $26.17 | 54,241 | — | — |
| 1995-01-10 | $13.21 | $26.06 | 30,305 | — | — |
| 1995-01-09 | $13.32 | $26.29 | 19,764 | — | — |
| 1995-01-06 | $13.32 | $26.29 | 54,022 | — | — |
| 1995-01-05 | $13.43 | $26.51 | 104,530 | — | — |
| 1995-01-04 | $13.72 | $27.07 | 133,297 | — | — |
| 1995-01-03 | $13.72 | $27.07 | 40,187 | — | — |