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 | $15.88 | $25.70 | 119,200 | — | — |
| 1995-12-28 | $14.88 | $24.09 | 97,100 | — | — |
| 1995-12-27 | $15.25 | $24.69 | 26,800 | — | — |
| 1995-12-26 | $15.13 | $24.49 | 30,000 | — | — |
| 1995-12-22 | $15.00 | $24.29 | 53,000 | — | — |
| 1995-12-21 | $15.00 | $24.29 | 49,400 | — | — |
| 1995-12-20 | $14.88 | $24.09 | 75,400 | — | — |
| 1995-12-19 | $14.75 | $23.88 | 50,900 | — | — |
| 1995-12-18 | $14.63 | $23.68 | 82,200 | — | — |
| 1995-12-15 | $14.88 | $24.09 | 63,500 | — | — |
| 1995-12-14 | $15.13 | $24.49 | 56,000 | — | — |
| 1995-12-13 | $15.25 | $24.69 | 47,600 | — | — |
| 1995-12-12 | $15.63 | $24.89 | 44,300 | — | — |
| 1995-12-11 | $15.63 | $24.89 | 39,000 | — | — |
| 1995-12-08 | $15.75 | $25.09 | 37,200 | — | — |
| 1995-12-07 | $15.63 | $24.89 | 39,100 | — | — |
| 1995-12-06 | $15.50 | $24.70 | 56,200 | — | — |
| 1995-12-05 | $15.38 | $24.50 | 78,800 | — | — |
| 1995-12-04 | $15.75 | $25.09 | 31,000 | — | — |
| 1995-12-01 | $15.63 | $24.89 | 47,400 | — | — |
| 1995-11-30 | $15.75 | $25.09 | 43,700 | — | — |
| 1995-11-29 | $15.63 | $24.89 | 72,900 | — | — |
| 1995-11-28 | $15.50 | $24.70 | 73,200 | — | — |
| 1995-11-27 | $15.50 | $24.70 | 60,300 | — | — |
| 1995-11-24 | $15.25 | $24.30 | 17,200 | — | — |
| 1995-11-22 | $15.13 | $24.10 | 63,000 | — | — |
| 1995-11-21 | $15.25 | $24.30 | 48,700 | — | — |
| 1995-11-20 | $15.13 | $24.10 | 51,200 | — | — |
| 1995-11-17 | $14.75 | $23.50 | 39,300 | — | — |
| 1995-11-16 | $14.88 | $23.70 | 38,100 | — | — |
| 1995-11-15 | $15.13 | $24.10 | 26,300 | — | — |
| 1995-11-14 | $15.13 | $24.10 | 29,500 | — | — |
| 1995-11-13 | $15.38 | $24.50 | 41,700 | — | — |
| 1995-11-10 | $15.38 | $24.50 | 27,000 | — | — |
| 1995-11-09 | $15.50 | $24.70 | 39,500 | — | — |
| 1995-11-08 | $15.25 | $24.30 | 39,200 | — | — |
| 1995-11-07 | $14.75 | $23.50 | 47,900 | — | — |
| 1995-11-06 | $14.75 | $23.50 | 22,000 | — | — |
| 1995-11-03 | $14.75 | $23.50 | 19,000 | — | — |
| 1995-11-02 | $14.50 | $23.10 | 37,800 | — | — |
| 1995-11-01 | $14.75 | $23.50 | 40,600 | — | — |
| 1995-10-31 | $14.88 | $23.70 | 47,100 | — | — |
| 1995-10-30 | $14.75 | $23.50 | 27,400 | — | — |
| 1995-10-27 | $14.63 | $23.30 | 14,800 | — | — |
| 1995-10-26 | $14.63 | $23.30 | 42,500 | — | — |
| 1995-10-25 | $14.75 | $23.50 | 34,300 | — | — |
| 1995-10-24 | $15.00 | $23.90 | 28,400 | — | — |
| 1995-10-23 | $15.00 | $23.90 | 26,100 | — | — |
| 1995-10-20 | $15.13 | $24.10 | 20,900 | — | — |
| 1995-10-19 | $15.50 | $24.70 | 21,500 | — | — |
| 1995-10-18 | $15.38 | $24.50 | 33,700 | — | — |
| 1995-10-17 | $15.75 | $25.09 | 40,200 | — | — |
| 1995-10-16 | $15.75 | $25.09 | 30,800 | — | — |
| 1995-10-13 | $15.75 | $25.09 | 39,600 | — | — |
| 1995-10-12 | $15.63 | $24.89 | 24,100 | — | — |
| 1995-10-11 | $15.38 | $24.50 | 30,400 | — | — |
| 1995-10-10 | $15.25 | $24.30 | 62,400 | — | — |
| 1995-10-09 | $15.50 | $24.70 | 24,100 | — | — |
| 1995-10-06 | $15.63 | $24.89 | 42,700 | — | — |
| 1995-10-05 | $15.75 | $25.09 | 53,200 | — | — |
| 1995-10-04 | $16.13 | $25.69 | 76,700 | — | — |
| 1995-10-03 | $15.63 | $24.89 | 27,400 | — | — |
| 1995-10-02 | $15.38 | $24.50 | 62,100 | — | — |
| 1995-09-29 | $15.25 | $24.30 | 37,500 | — | — |
| 1995-09-28 | $15.00 | $23.90 | 35,200 | — | — |
| 1995-09-27 | $15.00 | $23.90 | 20,900 | — | — |
| 1995-09-26 | $14.88 | $23.70 | 55,000 | — | — |
| 1995-09-25 | $15.00 | $23.90 | 31,900 | — | — |
| 1995-09-22 | $15.13 | $24.10 | 29,300 | — | — |
| 1995-09-21 | $15.00 | $23.90 | 41,800 | — | — |
| 1995-09-20 | $14.88 | $23.70 | 45,600 | — | — |
| 1995-09-19 | $14.88 | $23.70 | 62,400 | — | — |
| 1995-09-18 | $15.00 | $23.90 | 46,400 | — | — |
| 1995-09-15 | $15.25 | $24.30 | 50,600 | — | — |
| 1995-09-14 | $15.00 | $23.90 | 50,100 | — | — |
| 1995-09-13 | $15.25 | $24.30 | 80,400 | — | — |
| 1995-09-12 | $15.13 | $23.70 | 60,600 | — | — |
| 1995-09-11 | $15.13 | $23.70 | 45,800 | — | — |
| 1995-09-08 | $15.00 | $23.50 | 40,900 | — | — |
| 1995-09-07 | $15.13 | $23.70 | 46,700 | — | — |
| 1995-09-06 | $15.00 | $23.50 | 44,500 | — | — |
| 1995-09-05 | $15.00 | $23.50 | 19,800 | — | — |
| 1995-09-01 | $14.88 | $23.31 | 15,400 | — | — |
| 1995-08-31 | $14.88 | $23.31 | 34,600 | — | — |
| 1995-08-30 | $14.75 | $23.11 | 36,000 | — | — |
| 1995-08-29 | $14.75 | $23.11 | 25,400 | — | — |
| 1995-08-28 | $14.63 | $22.92 | 82,000 | — | — |
| 1995-08-25 | $14.75 | $23.11 | 43,800 | — | — |
| 1995-08-24 | $14.75 | $23.11 | 29,100 | — | — |
| 1995-08-23 | $14.75 | $23.11 | 22,200 | — | — |
| 1995-08-22 | $14.63 | $22.92 | 44,600 | — | — |
| 1995-08-21 | $14.88 | $23.31 | 56,400 | — | — |
| 1995-08-18 | $14.63 | $22.92 | 62,800 | — | — |
| 1995-08-17 | $14.75 | $23.11 | 72,500 | — | — |
| 1995-08-16 | $14.50 | $22.72 | 38,900 | — | — |
| 1995-08-15 | $14.38 | $22.52 | 50,100 | — | — |
| 1995-08-14 | $14.38 | $22.52 | 68,600 | — | — |
| 1995-08-11 | $14.50 | $22.72 | 44,000 | — | — |
| 1995-08-10 | $14.63 | $22.92 | 50,300 | — | — |
| 1995-08-09 | $14.38 | $22.52 | 49,200 | — | — |
| 1995-08-08 | $14.50 | $22.72 | 61,700 | — | — |
| 1995-08-07 | $14.25 | $22.33 | 62,300 | — | — |
| 1995-08-04 | $14.25 | $22.33 | 56,700 | — | — |
| 1995-08-03 | $14.25 | $22.33 | 86,400 | — | — |
| 1995-08-02 | $13.88 | $21.74 | 57,300 | — | — |
| 1995-08-01 | $14.00 | $21.94 | 99,000 | — | — |
| 1995-07-31 | $14.25 | $22.33 | 81,700 | — | — |
| 1995-07-28 | $14.25 | $22.33 | 63,300 | — | — |
| 1995-07-27 | $14.38 | $22.52 | 106,400 | — | — |
| 1995-07-26 | $14.25 | $22.33 | 124,500 | — | — |
| 1995-07-25 | $14.50 | $22.72 | 69,900 | — | — |
| 1995-07-24 | $14.38 | $22.52 | 72,600 | — | — |
| 1995-07-21 | $14.38 | $22.52 | 121,100 | — | — |
| 1995-07-20 | $14.38 | $22.52 | 117,200 | — | — |
| 1995-07-19 | $14.38 | $22.52 | 1,046,500 | — | — |
| 1995-07-18 | $14.75 | $23.11 | 41,000 | — | — |
| 1995-07-17 | $15.00 | $23.50 | 34,000 | — | — |
| 1995-07-14 | $15.38 | $24.09 | 34,900 | — | — |
| 1995-07-13 | $15.38 | $24.09 | 29,200 | — | — |
| 1995-07-12 | $15.50 | $24.29 | 35,500 | — | — |
| 1995-07-11 | $15.50 | $24.29 | 18,000 | — | — |
| 1995-07-10 | $15.63 | $24.48 | 19,600 | — | — |
| 1995-07-07 | $15.63 | $24.48 | 36,800 | — | — |
| 1995-07-06 | $15.38 | $24.09 | 26,800 | — | — |
| 1995-07-05 | $15.38 | $24.09 | 29,600 | — | — |
| 1995-07-03 | $15.75 | $24.68 | 28,100 | — | — |
| 1995-06-30 | $15.75 | $24.68 | 50,000 | — | — |
| 1995-06-29 | $14.88 | $23.31 | 39,400 | — | — |
| 1995-06-28 | $14.50 | $22.72 | 66,300 | — | — |
| 1995-06-27 | $14.63 | $22.92 | 62,900 | — | — |
| 1995-06-26 | $15.13 | $23.70 | 20,500 | — | — |
| 1995-06-23 | $15.13 | $23.70 | 37,500 | — | — |
| 1995-06-22 | $15.50 | $24.29 | 29,800 | — | — |
| 1995-06-21 | $15.75 | $24.68 | 21,200 | — | — |
| 1995-06-20 | $15.75 | $24.68 | 31,600 | — | — |
| 1995-06-19 | $15.50 | $24.29 | 45,500 | — | — |
| 1995-06-16 | $15.50 | $24.29 | 31,600 | — | — |
| 1995-06-15 | $15.50 | $24.29 | 22,200 | — | — |
| 1995-06-14 | $15.50 | $24.29 | 18,400 | — | — |
| 1995-06-13 | $15.75 | $24.29 | 20,000 | — | — |
| 1995-06-12 | $15.75 | $24.29 | 34,300 | — | — |
| 1995-06-09 | $15.63 | $24.09 | 32,600 | — | — |
| 1995-06-08 | $15.75 | $24.29 | 51,700 | — | — |
| 1995-06-07 | $15.75 | $24.29 | 22,800 | — | — |
| 1995-06-06 | $15.88 | $24.48 | 35,400 | — | — |
| 1995-06-05 | $15.75 | $24.29 | 31,200 | — | — |
| 1995-06-02 | $16.00 | $24.67 | 38,000 | — | — |
| 1995-06-01 | $15.88 | $24.48 | 19,500 | — | — |
| 1995-05-31 | $16.00 | $24.67 | 43,300 | — | — |
| 1995-05-30 | $15.63 | $24.09 | 13,100 | — | — |
| 1995-05-26 | $15.50 | $23.90 | 24,800 | — | — |
| 1995-05-25 | $15.25 | $23.52 | 25,000 | — | — |
| 1995-05-24 | $15.38 | $23.71 | 33,200 | — | — |
| 1995-05-23 | $15.38 | $23.71 | 22,500 | — | — |
| 1995-05-22 | $15.38 | $23.71 | 33,000 | — | — |
| 1995-05-19 | $15.25 | $23.52 | 34,900 | — | — |
| 1995-05-18 | $15.50 | $23.90 | 25,100 | — | — |
| 1995-05-17 | $15.63 | $24.09 | 24,600 | — | — |
| 1995-05-16 | $15.75 | $24.29 | 33,800 | — | — |
| 1995-05-15 | $15.50 | $23.90 | 22,000 | — | — |
| 1995-05-12 | $15.75 | $24.29 | 24,600 | — | — |
| 1995-05-11 | $15.88 | $24.48 | 43,000 | — | — |
| 1995-05-10 | $15.75 | $24.29 | 58,300 | — | — |
| 1995-05-09 | $15.75 | $24.29 | 42,700 | — | — |
| 1995-05-08 | $15.38 | $23.71 | 38,400 | — | — |
| 1995-05-05 | $15.50 | $23.90 | 34,500 | — | — |
| 1995-05-04 | $15.13 | $23.32 | 24,400 | — | — |
| 1995-05-03 | $15.13 | $23.32 | 26,900 | — | — |
| 1995-05-02 | $15.25 | $23.52 | 36,600 | — | — |
| 1995-05-01 | $15.25 | $23.52 | 35,200 | — | — |
| 1995-04-28 | $15.50 | $23.90 | 34,900 | — | — |
| 1995-04-27 | $15.38 | $23.71 | 18,600 | — | — |
| 1995-04-26 | $15.38 | $23.71 | 22,600 | — | — |
| 1995-04-25 | $15.38 | $23.71 | 24,500 | — | — |
| 1995-04-24 | $15.25 | $23.52 | 23,400 | — | — |
| 1995-04-21 | $15.25 | $23.52 | 13,900 | — | — |
| 1995-04-20 | $15.25 | $23.52 | 14,100 | — | — |
| 1995-04-19 | $15.38 | $23.71 | 20,500 | — | — |
| 1995-04-18 | $15.50 | $23.90 | 9,900 | — | — |
| 1995-04-17 | $15.50 | $23.90 | 39,200 | — | — |
| 1995-04-13 | $15.38 | $23.71 | 21,200 | — | — |
| 1995-04-12 | $15.38 | $23.71 | 27,500 | — | — |
| 1995-04-11 | $15.38 | $23.71 | 27,500 | — | — |
| 1995-04-10 | $15.38 | $23.71 | 13,900 | — | — |
| 1995-04-07 | $15.50 | $23.90 | 34,500 | — | — |
| 1995-04-06 | $15.88 | $24.48 | 29,400 | — | — |
| 1995-04-05 | $15.75 | $24.29 | 15,900 | — | — |
| 1995-04-04 | $15.75 | $24.29 | 9,700 | — | — |
| 1995-04-03 | $15.88 | $24.48 | 36,200 | — | — |
| 1995-03-31 | $15.50 | $23.90 | 40,500 | — | — |
| 1995-03-30 | $15.38 | $23.71 | 15,200 | — | — |
| 1995-03-29 | $15.63 | $24.09 | 25,200 | — | — |
| 1995-03-28 | $15.75 | $24.29 | 20,400 | — | — |
| 1995-03-27 | $15.75 | $24.29 | 17,000 | — | — |
| 1995-03-24 | $15.50 | $23.90 | 13,400 | — | — |
| 1995-03-23 | $15.38 | $23.71 | 14,800 | — | — |
| 1995-03-22 | $15.38 | $23.71 | 21,400 | — | — |
| 1995-03-21 | $15.50 | $23.90 | 29,000 | — | — |
| 1995-03-20 | $15.38 | $23.71 | 18,600 | — | — |
| 1995-03-17 | $15.13 | $23.32 | 34,100 | — | — |
| 1995-03-16 | $15.13 | $23.32 | 27,800 | — | — |
| 1995-03-15 | $15.38 | $23.71 | 20,200 | — | — |
| 1995-03-14 | $15.75 | $24.29 | 13,700 | — | — |
| 1995-03-13 | $15.63 | $24.09 | 20,600 | — | — |
| 1995-03-10 | $16.00 | $24.30 | 6,100 | — | — |
| 1995-03-09 | $16.13 | $24.49 | 33,300 | — | — |
| 1995-03-08 | $15.75 | $23.92 | 18,400 | — | — |
| 1995-03-07 | $15.75 | $23.92 | 21,300 | — | — |
| 1995-03-06 | $15.88 | $24.11 | 20,300 | — | — |
| 1995-03-03 | $16.00 | $24.30 | 9,700 | — | — |
| 1995-03-02 | $16.38 | $24.87 | 7,800 | — | — |
| 1995-03-01 | $16.25 | $24.68 | 8,500 | — | — |
| 1995-02-28 | $16.50 | $25.06 | 20,600 | — | — |
| 1995-02-27 | $16.00 | $24.30 | 17,500 | — | — |
| 1995-02-24 | $16.13 | $24.49 | 24,000 | — | — |
| 1995-02-23 | $16.50 | $25.06 | 29,100 | — | — |
| 1995-02-22 | $16.00 | $24.30 | 16,000 | — | — |
| 1995-02-21 | $15.88 | $24.11 | 15,400 | — | — |
| 1995-02-17 | $15.63 | $23.73 | 41,900 | — | — |
| 1995-02-16 | $15.25 | $23.16 | 47,500 | — | — |
| 1995-02-15 | $15.63 | $23.73 | 32,100 | — | — |
| 1995-02-14 | $16.00 | $24.30 | 13,600 | — | — |
| 1995-02-13 | $16.25 | $24.68 | 29,500 | — | — |
| 1995-02-10 | $16.38 | $24.87 | 10,600 | — | — |
| 1995-02-09 | $16.13 | $24.49 | 14,600 | — | — |
| 1995-02-08 | $16.25 | $24.68 | 14,300 | — | — |
| 1995-02-07 | $16.00 | $24.30 | 22,200 | — | — |
| 1995-02-06 | $16.38 | $24.87 | 22,500 | — | — |
| 1995-02-03 | $16.25 | $24.68 | 15,600 | — | — |
| 1995-02-02 | $16.25 | $24.68 | 21,400 | — | — |
| 1995-02-01 | $16.25 | $24.68 | 27,400 | — | — |
| 1995-01-31 | $16.25 | $24.68 | 21,400 | — | — |
| 1995-01-30 | $16.13 | $24.49 | 29,400 | — | — |
| 1995-01-27 | $16.13 | $24.49 | 13,100 | — | — |
| 1995-01-26 | $16.00 | $24.30 | 17,500 | — | — |
| 1995-01-25 | $16.25 | $24.68 | 13,900 | — | — |
| 1995-01-24 | $16.00 | $24.30 | 21,100 | — | — |
| 1995-01-23 | $16.13 | $24.49 | 31,400 | — | — |
| 1995-01-20 | $16.00 | $24.30 | 16,000 | — | — |
| 1995-01-19 | $16.38 | $24.87 | 26,700 | — | — |
| 1995-01-18 | $16.00 | $24.30 | 23,300 | — | — |
| 1995-01-17 | $16.00 | $24.30 | 18,400 | — | — |
| 1995-01-16 | $16.25 | $24.68 | 17,000 | — | — |
| 1995-01-13 | $16.00 | $24.30 | 22,700 | — | — |
| 1995-01-12 | $16.25 | $24.68 | 14,900 | — | — |
| 1995-01-11 | $16.25 | $24.68 | 19,400 | — | — |
| 1995-01-10 | $16.38 | $24.87 | 12,900 | — | — |
| 1995-01-09 | $16.25 | $24.68 | 28,700 | — | — |
| 1995-01-06 | $16.50 | $25.06 | 30,800 | — | — |
| 1995-01-05 | $16.25 | $24.68 | 9,400 | — | — |
| 1995-01-04 | $16.25 | $24.68 | 31,700 | — | — |
| 1995-01-03 | $16.13 | $24.49 | 62,000 | — | — |