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
- 1981-12-31 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 | $17.45 | $17.45 | 955,690 | — | — |
| 1995-12-28 | $17.73 | $17.73 | 1,300,286 | — | — |
| 1995-12-27 | $17.48 | $17.48 | 450,873 | — | — |
| 1995-12-26 | $17.39 | $17.39 | 466,573 | — | — |
| 1995-12-22 | $17.45 | $17.45 | 421,889 | — | — |
| 1995-12-21 | $17.33 | $17.33 | 1,121,547 | — | — |
| 1995-12-20 | $17.20 | $17.20 | 615,523 | — | — |
| 1995-12-19 | $17.39 | $17.39 | 1,212,930 | — | — |
| 1995-12-18 | $17.23 | $17.23 | 857,867 | — | — |
| 1995-12-15 | $17.45 | $17.45 | 1,243,122 | — | — |
| 1995-12-14 | $18.04 | $18.04 | 720,995 | — | — |
| 1995-12-13 | $18.29 | $18.29 | 904,565 | — | — |
| 1995-12-12 | $18.35 | $18.35 | 676,310 | — | — |
| 1995-12-11 | $18.35 | $18.35 | 451,276 | — | — |
| 1995-12-08 | $18.54 | $18.54 | 516,894 | — | — |
| 1995-12-07 | $17.89 | $17.89 | 559,969 | — | — |
| 1995-12-06 | $18.13 | $18.13 | 1,001,583 | — | — |
| 1995-12-05 | $18.54 | $18.54 | 1,752,367 | — | — |
| 1995-12-04 | $17.76 | $17.76 | 981,052 | — | — |
| 1995-12-01 | $17.82 | $17.82 | 1,383,617 | — | — |
| 1995-11-30 | $18.07 | $18.07 | 820,428 | — | — |
| 1995-11-29 | $17.45 | $17.45 | 588,148 | — | — |
| 1995-11-28 | $17.11 | $17.11 | 717,372 | — | — |
| 1995-11-27 | $17.48 | $17.48 | 577,681 | — | — |
| 1995-11-24 | $17.36 | $17.36 | 269,719 | — | — |
| 1995-11-22 | $17.23 | $17.23 | 547,892 | — | — |
| 1995-11-21 | $17.26 | $17.26 | 778,159 | — | — |
| 1995-11-20 | $17.42 | $17.42 | 807,949 | — | — |
| 1995-11-17 | $18.10 | $18.10 | 1,076,863 | — | — |
| 1995-11-16 | $18.38 | $18.38 | 1,412,200 | — | — |
| 1995-11-15 | $18.04 | $18.04 | 2,189,553 | — | — |
| 1995-11-14 | $17.54 | $17.54 | 1,391,669 | — | — |
| 1995-11-13 | $17.64 | $17.64 | 720,592 | — | — |
| 1995-11-10 | $17.76 | $17.76 | 909,395 | — | — |
| 1995-11-09 | $16.93 | $16.93 | 334,934 | — | — |
| 1995-11-08 | $16.67 | $16.67 | 442,419 | — | — |
| 1995-11-07 | $16.86 | $16.86 | 582,512 | — | — |
| 1995-11-06 | $17.14 | $17.14 | 703,282 | — | — |
| 1995-11-03 | $16.98 | $16.98 | 441,212 | — | — |
| 1995-11-02 | $16.77 | $16.77 | 668,259 | — | — |
| 1995-11-01 | $16.43 | $16.43 | 457,314 | — | — |
| 1995-10-31 | $16.61 | $16.61 | 692,010 | — | — |
| 1995-10-30 | $16.95 | $16.95 | 550,710 | — | — |
| 1995-10-27 | $16.46 | $16.46 | 453,691 | — | — |
| 1995-10-26 | $16.49 | $16.49 | 813,182 | — | — |
| 1995-10-25 | $16.64 | $16.64 | 653,766 | — | — |
| 1995-10-24 | $16.83 | $16.83 | 867,529 | — | — |
| 1995-10-23 | $16.83 | $16.83 | 852,231 | — | — |
| 1995-10-20 | $16.83 | $16.83 | 723,813 | — | — |
| 1995-10-19 | $17.17 | $17.17 | 596,602 | — | — |
| 1995-10-18 | $17.36 | $17.36 | 952,067 | — | — |
| 1995-10-17 | $17.17 | $17.17 | 369,958 | — | — |
| 1995-10-16 | $16.64 | $16.64 | 570,838 | — | — |
| 1995-10-13 | $16.64 | $16.64 | 473,417 | — | — |
| 1995-10-12 | $16.55 | $16.55 | 802,715 | — | — |
| 1995-10-11 | $16.15 | $16.15 | 780,172 | — | — |
| 1995-10-10 | $15.80 | $15.80 | 1,007,219 | — | — |
| 1995-10-09 | $16.12 | $16.12 | 444,835 | — | — |
| 1995-10-06 | $16.12 | $16.12 | 331,311 | — | — |
| 1995-10-05 | $16.12 | $16.12 | 544,268 | — | — |
| 1995-10-04 | $15.62 | $15.62 | 869,541 | — | — |
| 1995-10-03 | $15.77 | $15.77 | 762,056 | — | — |
| 1995-10-02 | $15.90 | $15.90 | 454,899 | — | — |
| 1995-09-29 | $15.99 | $15.99 | 782,185 | — | — |
| 1995-09-28 | $16.24 | $16.24 | 755,213 | — | — |
| 1995-09-27 | $15.80 | $15.80 | 1,332,492 | — | — |
| 1995-09-26 | $15.46 | $15.46 | 1,472,987 | — | — |
| 1995-09-25 | $15.25 | $15.25 | 687,984 | — | — |
| 1995-09-22 | $15.12 | $15.12 | 1,249,161 | — | — |
| 1995-09-21 | $15.09 | $15.09 | 726,228 | — | — |
| 1995-09-20 | $15.46 | $15.46 | 755,615 | — | — |
| 1995-09-19 | $15.46 | $15.46 | 797,080 | — | — |
| 1995-09-18 | $15.46 | $15.46 | 488,714 | — | — |
| 1995-09-15 | $15.56 | $15.56 | 875,580 | — | — |
| 1995-09-14 | $15.77 | $15.77 | 409,006 | — | — |
| 1995-09-13 | $15.71 | $15.71 | 594,187 | — | — |
| 1995-09-12 | $15.49 | $15.49 | 657,792 | — | — |
| 1995-09-11 | $15.37 | $15.37 | 325,273 | — | — |
| 1995-09-08 | $15.28 | $15.28 | 299,106 | — | — |
| 1995-09-07 | $15.21 | $15.21 | 518,102 | — | — |
| 1995-09-06 | $15.28 | $15.28 | 294,678 | — | — |
| 1995-09-05 | $15.40 | $15.40 | 508,440 | — | — |
| 1995-09-01 | $14.97 | $14.97 | 336,545 | — | — |
| 1995-08-31 | $14.97 | $14.97 | 799,898 | — | — |
| 1995-08-30 | $14.87 | $14.87 | 288,639 | — | — |
| 1995-08-29 | $15.03 | $15.03 | 428,330 | — | — |
| 1995-08-28 | $14.87 | $14.87 | 420,278 | — | — |
| 1995-08-25 | $15.15 | $15.15 | 914,226 | — | — |
| 1995-08-24 | $14.90 | $14.90 | 373,178 | — | — |
| 1995-08-23 | $14.78 | $14.78 | 799,495 | — | — |
| 1995-08-22 | $14.81 | $14.81 | 475,027 | — | — |
| 1995-08-21 | $14.75 | $14.75 | 308,365 | — | — |
| 1995-08-18 | $14.87 | $14.87 | 437,991 | — | — |
| 1995-08-17 | $14.84 | $14.84 | 319,637 | — | — |
| 1995-08-16 | $14.97 | $14.97 | 456,107 | — | — |
| 1995-08-15 | $14.72 | $14.72 | 406,189 | — | — |
| 1995-08-14 | $14.75 | $14.75 | 471,404 | — | — |
| 1995-08-11 | $14.62 | $14.62 | 245,565 | — | — |
| 1995-08-10 | $14.62 | $14.62 | 309,573 | — | — |
| 1995-08-09 | $14.69 | $14.69 | 223,826 | — | — |
| 1995-08-08 | $14.38 | $14.38 | 389,281 | — | — |
| 1995-08-07 | $14.59 | $14.59 | 613,510 | — | — |
| 1995-08-04 | $14.41 | $14.41 | 1,150,532 | — | — |
| 1995-08-03 | $14.07 | $14.07 | 1,274,120 | — | — |
| 1995-08-02 | $14.28 | $14.28 | 555,943 | — | — |
| 1995-08-01 | $14.44 | $14.44 | 725,423 | — | — |
| 1995-07-31 | $14.66 | $14.66 | 617,535 | — | — |
| 1995-07-28 | $14.59 | $14.59 | 888,059 | — | — |
| 1995-07-27 | $15.15 | $15.15 | 857,464 | — | — |
| 1995-07-26 | $15.03 | $15.03 | 1,751,562 | — | — |
| 1995-07-25 | $14.47 | $14.47 | 2,134,402 | — | — |
| 1995-07-24 | $13.82 | $13.82 | 434,771 | — | — |
| 1995-07-21 | $13.76 | $13.76 | 2,033,761 | — | — |
| 1995-07-20 | $13.69 | $13.69 | 546,281 | — | — |
| 1995-07-19 | $13.38 | $13.38 | 822,039 | — | — |
| 1995-07-18 | $13.69 | $13.69 | 272,939 | — | — |
| 1995-07-17 | $13.97 | $13.97 | 410,214 | — | — |
| 1995-07-14 | $13.76 | $13.76 | 572,045 | — | — |
| 1995-07-13 | $14.00 | $14.00 | 397,735 | — | — |
| 1995-07-12 | $14.10 | $14.10 | 571,643 | — | — |
| 1995-07-11 | $13.85 | $13.85 | 495,558 | — | — |
| 1995-07-10 | $14.07 | $14.07 | 720,995 | — | — |
| 1995-07-07 | $14.00 | $14.00 | 503,207 | — | — |
| 1995-07-06 | $14.16 | $14.16 | 648,533 | — | — |
| 1995-07-05 | $14.07 | $14.07 | 545,476 | — | — |
| 1995-07-03 | $14.25 | $14.25 | 192,426 | — | — |
| 1995-06-30 | $14.13 | $14.13 | 459,730 | — | — |
| 1995-06-29 | $13.79 | $13.79 | 536,620 | — | — |
| 1995-06-28 | $13.57 | $13.57 | 662,623 | — | — |
| 1995-06-27 | $13.60 | $13.60 | 1,280,963 | — | — |
| 1995-06-26 | $13.35 | $13.35 | 455,302 | — | — |
| 1995-06-23 | $13.51 | $13.51 | 338,155 | — | — |
| 1995-06-22 | $13.66 | $13.66 | 737,500 | — | — |
| 1995-06-21 | $13.48 | $13.48 | 366,335 | — | — |
| 1995-06-20 | $13.51 | $13.51 | 576,071 | — | — |
| 1995-06-19 | $13.57 | $13.57 | 338,558 | — | — |
| 1995-06-16 | $13.45 | $13.45 | 702,477 | — | — |
| 1995-06-15 | $13.35 | $13.35 | 529,776 | — | — |
| 1995-06-14 | $13.38 | $13.38 | 690,400 | — | — |
| 1995-06-13 | $13.38 | $13.38 | 939,990 | — | — |
| 1995-06-12 | $12.98 | $12.98 | 576,474 | — | — |
| 1995-06-09 | $12.95 | $12.95 | 929,926 | — | — |
| 1995-06-08 | $13.01 | $13.01 | 2,613,455 | — | — |
| 1995-06-07 | $13.10 | $13.10 | 1,126,781 | — | — |
| 1995-06-06 | $13.23 | $13.23 | 512,063 | — | — |
| 1995-06-05 | $13.26 | $13.26 | 507,232 | — | — |
| 1995-06-02 | $13.23 | $13.23 | 770,510 | — | — |
| 1995-06-01 | $13.17 | $13.17 | 683,556 | — | — |
| 1995-05-31 | $13.17 | $13.17 | 1,158,986 | — | — |
| 1995-05-30 | $12.95 | $12.95 | 785,405 | — | — |
| 1995-05-26 | $13.04 | $13.04 | 1,208,099 | — | — |
| 1995-05-25 | $12.92 | $12.92 | 473,820 | — | — |
| 1995-05-24 | $12.92 | $12.92 | 1,006,414 | — | — |
| 1995-05-23 | $12.86 | $12.86 | 1,346,984 | — | — |
| 1995-05-22 | $12.70 | $12.70 | 944,016 | — | — |
| 1995-05-19 | $12.64 | $12.64 | 1,591,744 | — | — |
| 1995-05-18 | $12.64 | $12.64 | 2,652,504 | — | — |
| 1995-05-17 | $12.42 | $12.42 | 1,334,504 | — | — |
| 1995-05-16 | $12.23 | $12.23 | 344,193 | — | — |
| 1995-05-15 | $12.23 | $12.23 | 287,432 | — | — |
| 1995-05-12 | $12.14 | $12.14 | 595,394 | — | — |
| 1995-05-11 | $11.99 | $11.99 | 996,349 | — | — |
| 1995-05-10 | $11.89 | $11.89 | 1,776,924 | — | — |
| 1995-05-09 | $11.99 | $11.99 | 977,026 | — | — |
| 1995-05-08 | $12.33 | $12.33 | 481,066 | — | — |
| 1995-05-05 | $12.17 | $12.17 | 781,782 | — | — |
| 1995-05-04 | $12.30 | $12.30 | 1,219,371 | — | — |
| 1995-05-03 | $12.27 | $12.27 | 456,912 | — | — |
| 1995-05-02 | $11.92 | $11.92 | 5,930,594 | — | — |
| 1995-05-01 | $12.17 | $12.17 | 482,676 | — | — |
| 1995-04-28 | $12.27 | $12.27 | 650,948 | — | — |
| 1995-04-27 | $12.17 | $12.17 | 937,977 | — | — |
| 1995-04-26 | $11.92 | $11.92 | 587,746 | — | — |
| 1995-04-25 | $11.89 | $11.89 | 1,029,360 | — | — |
| 1995-04-24 | $12.23 | $12.23 | 462,950 | — | — |
| 1995-04-21 | $11.92 | $11.92 | 994,337 | — | — |
| 1995-04-20 | $11.61 | $11.61 | 582,915 | — | — |
| 1995-04-19 | $11.61 | $11.61 | 1,145,701 | — | — |
| 1995-04-18 | $11.92 | $11.92 | 611,094 | — | — |
| 1995-04-17 | $11.74 | $11.74 | 693,218 | — | — |
| 1995-04-13 | $12.20 | $12.20 | 317,624 | — | — |
| 1995-04-12 | $12.20 | $12.20 | 300,716 | — | — |
| 1995-04-11 | $12.39 | $12.39 | 896,513 | — | — |
| 1995-04-10 | $12.11 | $12.11 | 1,001,180 | — | — |
| 1995-04-07 | $11.92 | $11.92 | 730,656 | — | — |
| 1995-04-06 | $11.99 | $11.99 | 373,581 | — | — |
| 1995-04-05 | $12.02 | $12.02 | 1,441,989 | — | — |
| 1995-04-04 | $11.99 | $11.99 | 1,242,720 | — | — |
| 1995-04-03 | $12.20 | $12.20 | 342,181 | — | — |
| 1995-03-31 | $12.27 | $12.27 | 591,771 | — | — |
| 1995-03-30 | $12.33 | $12.33 | 1,086,524 | — | — |
| 1995-03-29 | $12.30 | $12.30 | 1,728,616 | — | — |
| 1995-03-28 | $12.39 | $12.39 | 2,619,091 | — | — |
| 1995-03-27 | $12.82 | $12.82 | 520,517 | — | — |
| 1995-03-24 | $12.95 | $12.95 | 906,577 | — | — |
| 1995-03-23 | $12.89 | $12.89 | 686,374 | — | — |
| 1995-03-22 | $12.86 | $12.86 | 964,547 | — | — |
| 1995-03-21 | $12.73 | $12.73 | 1,687,152 | — | — |
| 1995-03-20 | $12.54 | $12.54 | 906,175 | — | — |
| 1995-03-17 | $12.33 | $12.33 | 1,066,798 | — | — |
| 1995-03-16 | $12.45 | $12.45 | 692,815 | — | — |
| 1995-03-15 | $12.51 | $12.51 | 693,620 | — | — |
| 1995-03-14 | $12.42 | $12.42 | 647,728 | — | — |
| 1995-03-13 | $12.42 | $12.42 | 499,986 | — | — |
| 1995-03-10 | $12.36 | $12.36 | 452,484 | — | — |
| 1995-03-09 | $12.36 | $12.36 | 419,473 | — | — |
| 1995-03-08 | $12.36 | $12.36 | 657,389 | — | — |
| 1995-03-07 | $12.23 | $12.23 | 445,237 | — | — |
| 1995-03-06 | $12.42 | $12.42 | 615,120 | — | — |
| 1995-03-03 | $12.42 | $12.42 | 490,727 | — | — |
| 1995-03-02 | $12.20 | $12.20 | 374,386 | — | — |
| 1995-03-01 | $12.36 | $12.36 | 1,071,227 | — | — |
| 1995-02-28 | $12.20 | $12.20 | 268,914 | — | — |
| 1995-02-27 | $11.89 | $11.89 | 506,830 | — | — |
| 1995-02-24 | $12.02 | $12.02 | 506,830 | — | — |
| 1995-02-23 | $12.27 | $12.27 | 705,697 | — | — |
| 1995-02-22 | $12.11 | $12.11 | 853,841 | — | — |
| 1995-02-21 | $12.30 | $12.30 | 463,755 | — | — |
| 1995-02-17 | $12.42 | $12.42 | 884,436 | — | — |
| 1995-02-16 | $12.51 | $12.51 | 1,072,032 | — | — |
| 1995-02-15 | $12.30 | $12.30 | 1,077,668 | — | — |
| 1995-02-14 | $12.39 | $12.39 | 861,490 | — | — |
| 1995-02-13 | $12.58 | $12.58 | 1,660,985 | — | — |
| 1995-02-10 | $12.51 | $12.51 | 2,277,313 | — | — |
| 1995-02-09 | $12.54 | $12.54 | 7,888,270 | — | — |
| 1995-02-08 | $12.67 | $12.67 | 340,973 | — | — |
| 1995-02-07 | $12.61 | $12.61 | 983,467 | — | — |
| 1995-02-06 | $12.39 | $12.39 | 283,004 | — | — |
| 1995-02-03 | $12.48 | $12.48 | 366,737 | — | — |
| 1995-02-02 | $12.30 | $12.30 | 265,291 | — | — |
| 1995-02-01 | $12.36 | $12.36 | 847,400 | — | — |
| 1995-01-31 | $11.95 | $11.95 | 200,880 | — | — |
| 1995-01-30 | $11.95 | $11.95 | 402,968 | — | — |
| 1995-01-27 | $12.17 | $12.17 | 511,661 | — | — |
| 1995-01-26 | $12.08 | $12.08 | 390,891 | — | — |
| 1995-01-25 | $12.05 | $12.05 | 526,958 | — | — |
| 1995-01-24 | $12.02 | $12.02 | 928,718 | — | — |
| 1995-01-23 | $12.02 | $12.02 | 672,284 | — | — |
| 1995-01-20 | $11.92 | $11.92 | 1,415,420 | — | — |
| 1995-01-19 | $12.23 | $12.23 | 315,611 | — | — |
| 1995-01-18 | $12.33 | $12.33 | 363,517 | — | — |
| 1995-01-17 | $12.39 | $12.39 | 591,771 | — | — |
| 1995-01-16 | $12.39 | $12.39 | 646,923 | — | — |
| 1995-01-13 | $12.39 | $12.39 | 662,220 | — | — |
| 1995-01-12 | $12.61 | $12.61 | 729,449 | — | — |
| 1995-01-11 | $12.39 | $12.39 | 299,911 | — | — |
| 1995-01-10 | $12.39 | $12.39 | 646,923 | — | — |
| 1995-01-09 | $12.45 | $12.45 | 515,284 | — | — |
| 1995-01-06 | $12.30 | $12.30 | 1,507,205 | — | — |
| 1995-01-05 | $12.14 | $12.14 | 999,570 | — | — |
| 1995-01-04 | $12.27 | $12.27 | 1,190,789 | — | — |
| 1995-01-03 | $12.54 | $12.54 | 630,015 | — | — |