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
- 1972-06-01 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 | $11.63 | $30.39 | 492,336 | — | — |
| 1995-12-28 | $11.66 | $30.46 | 222,197 | — | — |
| 1995-12-27 | $11.69 | $30.53 | 318,543 | — | — |
| 1995-12-26 | $11.69 | $30.53 | 196,842 | — | — |
| 1995-12-22 | $11.66 | $30.46 | 528,293 | — | — |
| 1995-12-21 | $11.61 | $30.31 | 580,385 | — | — |
| 1995-12-20 | $11.66 | $30.46 | 668,434 | — | — |
| 1995-12-19 | $11.71 | $30.60 | 856,978 | — | — |
| 1995-12-18 | $11.71 | $30.60 | 1,273,712 | — | — |
| 1995-12-15 | $11.74 | $30.67 | 2,028,812 | — | — |
| 1995-12-14 | $11.63 | $30.39 | 611,732 | — | — |
| 1995-12-13 | $11.80 | $30.81 | 1,188,429 | — | — |
| 1995-12-12 | $11.96 | $31.24 | 351,273 | — | — |
| 1995-12-11 | $11.90 | $31.09 | 977,296 | — | — |
| 1995-12-08 | $11.88 | $31.02 | 384,465 | — | — |
| 1995-12-07 | $11.88 | $31.02 | 613,115 | — | — |
| 1995-12-06 | $12.07 | $31.52 | 597,442 | — | — |
| 1995-12-05 | $12.15 | $31.73 | 765,241 | — | — |
| 1995-12-04 | $12.04 | $31.45 | 1,302,293 | — | — |
| 1995-12-01 | $11.80 | $30.81 | 432,408 | — | — |
| 1995-11-30 | $11.82 | $30.88 | 691,022 | — | — |
| 1995-11-29 | $11.93 | $31.16 | 551,343 | — | — |
| 1995-11-28 | $11.96 | $31.24 | 684,107 | — | — |
| 1995-11-27 | $11.93 | $31.16 | 1,181,514 | — | — |
| 1995-11-24 | $12.07 | $31.52 | 286,735 | — | — |
| 1995-11-22 | $11.99 | $31.31 | 727,901 | — | — |
| 1995-11-21 | $11.58 | $30.24 | 1,107,295 | — | — |
| 1995-11-20 | $11.31 | $29.54 | 774,461 | — | — |
| 1995-11-17 | $11.42 | $29.82 | 595,137 | — | — |
| 1995-11-16 | $11.25 | $29.39 | 873,574 | — | — |
| 1995-11-15 | $11.39 | $29.75 | 1,628,213 | — | — |
| 1995-11-14 | $11.39 | $29.75 | 1,245,131 | — | — |
| 1995-11-13 | $11.36 | $29.68 | 1,276,017 | — | — |
| 1995-11-10 | $11.47 | $29.96 | 1,079,636 | — | — |
| 1995-11-09 | $11.25 | $29.39 | 684,568 | — | — |
| 1995-11-08 | $11.09 | $28.97 | 1,057,969 | — | — |
| 1995-11-07 | $11.09 | $28.97 | 1,034,920 | — | — |
| 1995-11-06 | $11.12 | $29.04 | 837,156 | — | — |
| 1995-11-03 | $11.17 | $29.18 | 638,470 | — | — |
| 1995-11-02 | $11.12 | $29.04 | 428,720 | — | — |
| 1995-11-01 | $11.20 | $29.03 | 1,264,031 | — | — |
| 1995-10-31 | $11.12 | $28.81 | 1,069,033 | — | — |
| 1995-10-30 | $11.20 | $29.03 | 844,071 | — | — |
| 1995-10-27 | $11.12 | $28.81 | 430,564 | — | — |
| 1995-10-26 | $10.87 | $28.18 | 906,765 | — | — |
| 1995-10-25 | $11.14 | $28.88 | 818,716 | — | — |
| 1995-10-24 | $11.23 | $29.10 | 907,226 | — | — |
| 1995-10-23 | $11.28 | $29.24 | 510,776 | — | — |
| 1995-10-20 | $11.31 | $29.31 | 678,115 | — | — |
| 1995-10-19 | $11.33 | $29.38 | 1,309,208 | — | — |
| 1995-10-18 | $11.06 | $28.67 | 1,525,873 | — | — |
| 1995-10-17 | $11.17 | $28.96 | 528,754 | — | — |
| 1995-10-16 | $11.20 | $29.03 | 725,596 | — | — |
| 1995-10-13 | $11.28 | $29.24 | 769,851 | — | — |
| 1995-10-12 | $11.20 | $29.03 | 1,336,868 | — | — |
| 1995-10-11 | $11.17 | $28.96 | 987,438 | — | — |
| 1995-10-10 | $11.17 | $28.96 | 1,323,499 | — | — |
| 1995-10-09 | $11.25 | $29.17 | 1,110,061 | — | — |
| 1995-10-06 | $11.36 | $29.45 | 1,017,863 | — | — |
| 1995-10-05 | $11.06 | $28.67 | 1,483,001 | — | — |
| 1995-10-04 | $11.14 | $28.88 | 1,372,364 | — | — |
| 1995-10-03 | $11.42 | $29.59 | 2,666,359 | — | — |
| 1995-10-02 | $11.50 | $29.80 | 517,690 | — | — |
| 1995-09-29 | $11.50 | $29.80 | 1,542,008 | — | — |
| 1995-09-28 | $11.50 | $29.80 | 1,525,873 | — | — |
| 1995-09-27 | $11.47 | $29.73 | 1,906,650 | — | — |
| 1995-09-26 | $11.55 | $29.94 | 1,286,620 | — | — |
| 1995-09-25 | $11.55 | $29.94 | 1,131,267 | — | — |
| 1995-09-22 | $11.52 | $29.87 | 1,384,349 | — | — |
| 1995-09-21 | $11.58 | $30.01 | 1,864,239 | — | — |
| 1995-09-20 | $11.52 | $29.87 | 2,410,050 | — | — |
| 1995-09-19 | $11.55 | $29.94 | 2,135,761 | — | — |
| 1995-09-18 | $11.66 | $30.22 | 1,297,223 | — | — |
| 1995-09-15 | $11.74 | $30.43 | 1,229,918 | — | — |
| 1995-09-14 | $11.82 | $30.64 | 939,956 | — | — |
| 1995-09-13 | $11.71 | $30.36 | 822,404 | — | — |
| 1995-09-12 | $11.93 | $30.92 | 504,322 | — | — |
| 1995-09-11 | $11.90 | $30.85 | 640,774 | — | — |
| 1995-09-08 | $11.90 | $30.85 | 1,434,136 | — | — |
| 1995-09-07 | $11.96 | $30.99 | 1,511,121 | — | — |
| 1995-09-06 | $11.77 | $30.50 | 3,756,598 | — | — |
| 1995-09-05 | $11.71 | $30.36 | 1,245,592 | — | — |
| 1995-09-01 | $11.77 | $30.50 | 700,242 | — | — |
| 1995-08-31 | $11.74 | $30.43 | 861,588 | — | — |
| 1995-08-30 | $11.71 | $30.36 | 5,203,181 | — | — |
| 1995-08-29 | $11.36 | $29.45 | 2,620,260 | — | — |
| 1995-08-28 | $11.61 | $30.08 | 1,141,869 | — | — |
| 1995-08-25 | $11.71 | $30.36 | 2,144,059 | — | — |
| 1995-08-24 | $11.85 | $30.71 | 1,061,657 | — | — |
| 1995-08-23 | $12.01 | $31.13 | 1,231,762 | — | — |
| 1995-08-22 | $12.15 | $31.49 | 716,838 | — | — |
| 1995-08-21 | $12.09 | $31.34 | 746,802 | — | — |
| 1995-08-18 | $12.09 | $31.34 | 1,630,517 | — | — |
| 1995-08-17 | $12.20 | $31.63 | 932,580 | — | — |
| 1995-08-16 | $12.15 | $31.49 | 1,433,675 | — | — |
| 1995-08-15 | $11.99 | $31.06 | 1,324,882 | — | — |
| 1995-08-14 | $12.04 | $31.20 | 756,483 | — | — |
| 1995-08-11 | $12.01 | $31.13 | 475,279 | — | — |
| 1995-08-10 | $12.01 | $31.13 | 614,037 | — | — |
| 1995-08-09 | $12.01 | $31.13 | 1,183,819 | — | — |
| 1995-08-08 | $11.99 | $31.06 | 1,637,893 | — | — |
| 1995-08-07 | $11.93 | $30.92 | 1,104,529 | — | — |
| 1995-08-04 | $11.93 | $30.92 | 1,325,804 | — | — |
| 1995-08-03 | $11.96 | $30.99 | 1,538,320 | — | — |
| 1995-08-02 | $12.17 | $31.33 | 598,363 | — | — |
| 1995-08-01 | $12.17 | $31.33 | 917,829 | — | — |
| 1995-07-31 | $12.15 | $31.26 | 468,365 | — | — |
| 1995-07-28 | $12.12 | $31.19 | 1,401,867 | — | — |
| 1995-07-27 | $12.07 | $31.05 | 1,058,430 | — | — |
| 1995-07-26 | $12.09 | $31.12 | 787,830 | — | — |
| 1995-07-25 | $12.07 | $31.05 | 1,311,513 | — | — |
| 1995-07-24 | $11.96 | $30.77 | 1,931,543 | — | — |
| 1995-07-21 | $11.85 | $30.49 | 2,115,478 | — | — |
| 1995-07-20 | $12.04 | $30.98 | 4,332,373 | — | — |
| 1995-07-19 | $12.47 | $32.10 | 659,214 | — | — |
| 1995-07-18 | $12.96 | $33.35 | 702,547 | — | — |
| 1995-07-17 | $13.29 | $34.19 | 451,769 | — | — |
| 1995-07-14 | $13.21 | $33.98 | 214,821 | — | — |
| 1995-07-13 | $13.34 | $34.33 | 366,025 | — | — |
| 1995-07-12 | $13.37 | $34.40 | 715,916 | — | — |
| 1995-07-11 | $13.29 | $34.19 | 868,964 | — | — |
| 1995-07-10 | $13.50 | $34.75 | 1,055,203 | — | — |
| 1995-07-07 | $13.18 | $33.91 | 1,088,856 | — | — |
| 1995-07-06 | $12.85 | $33.08 | 1,298,606 | — | — |
| 1995-07-05 | $12.80 | $32.94 | 544,428 | — | — |
| 1995-07-03 | $12.66 | $32.59 | 172,871 | — | — |
| 1995-06-30 | $12.61 | $32.45 | 697,015 | — | — |
| 1995-06-29 | $12.47 | $32.10 | 576,236 | — | — |
| 1995-06-28 | $12.42 | $31.96 | 1,058,891 | — | — |
| 1995-06-27 | $12.47 | $32.10 | 1,033,076 | — | — |
| 1995-06-26 | $12.31 | $31.68 | 463,294 | — | — |
| 1995-06-23 | $12.36 | $31.82 | 846,836 | — | — |
| 1995-06-22 | $12.31 | $31.68 | 854,673 | — | — |
| 1995-06-21 | $12.45 | $32.03 | 1,389,420 | — | — |
| 1995-06-20 | $12.45 | $32.03 | 1,609,312 | — | — |
| 1995-06-19 | $12.47 | $32.10 | 1,877,146 | — | — |
| 1995-06-16 | $12.69 | $32.66 | 1,960,124 | — | — |
| 1995-06-15 | $13.07 | $33.63 | 637,548 | — | — |
| 1995-06-14 | $12.77 | $32.87 | 822,865 | — | — |
| 1995-06-13 | $13.07 | $33.63 | 460,528 | — | — |
| 1995-06-12 | $13.07 | $33.63 | 9,747,148 | — | — |
| 1995-06-09 | $12.83 | $33.01 | 451,769 | — | — |
| 1995-06-08 | $13.02 | $33.49 | 491,875 | — | — |
| 1995-06-07 | $12.96 | $33.35 | 447,620 | — | — |
| 1995-06-06 | $13.18 | $33.91 | 882,794 | — | — |
| 1995-06-05 | $13.15 | $33.84 | 578,080 | — | — |
| 1995-06-02 | $12.93 | $33.28 | 786,447 | — | — |
| 1995-06-01 | $13.23 | $34.05 | 1,303,215 | — | — |
| 1995-05-31 | $13.26 | $34.12 | 829,780 | — | — |
| 1995-05-30 | $12.83 | $33.01 | 454,996 | — | — |
| 1995-05-26 | $12.80 | $32.94 | 891,091 | — | — |
| 1995-05-25 | $12.96 | $33.35 | 1,281,088 | — | — |
| 1995-05-24 | $12.74 | $32.80 | 1,825,977 | — | — |
| 1995-05-23 | $13.02 | $33.49 | 2,450,156 | — | — |
| 1995-05-22 | $12.66 | $32.59 | 1,325,804 | — | — |
| 1995-05-19 | $12.15 | $31.26 | 1,958,281 | — | — |
| 1995-05-18 | $12.12 | $31.19 | 1,568,745 | — | — |
| 1995-05-17 | $13.07 | $33.63 | 464,216 | — | — |
| 1995-05-16 | $13.02 | $33.49 | 897,084 | — | — |
| 1995-05-15 | $12.74 | $32.80 | 600,207 | — | — |
| 1995-05-12 | $12.88 | $33.14 | 920,595 | — | — |
| 1995-05-11 | $12.58 | $32.38 | 714,072 | — | — |
| 1995-05-10 | $12.69 | $32.66 | 981,906 | — | — |
| 1995-05-09 | $12.53 | $32.24 | 623,718 | — | — |
| 1995-05-08 | $12.55 | $32.31 | 372,479 | — | — |
| 1995-05-05 | $12.50 | $32.17 | 788,291 | — | — |
| 1995-05-04 | $12.55 | $32.31 | 1,080,097 | — | — |
| 1995-05-03 | $12.42 | $31.96 | 404,748 | — | — |
| 1995-05-02 | $12.36 | $31.82 | 402,904 | — | — |
| 1995-05-01 | $12.58 | $32.15 | 606,661 | — | — |
| 1995-04-28 | $12.45 | $31.81 | 1,365,449 | — | — |
| 1995-04-27 | $12.28 | $31.39 | 497,407 | — | — |
| 1995-04-26 | $12.28 | $31.39 | 916,446 | — | — |
| 1995-04-25 | $12.42 | $31.74 | 538,896 | — | — |
| 1995-04-24 | $12.74 | $32.57 | 686,412 | — | — |
| 1995-04-21 | $12.58 | $32.15 | 1,428,143 | — | — |
| 1995-04-20 | $12.20 | $31.18 | 1,353,002 | — | — |
| 1995-04-19 | $12.01 | $30.70 | 429,642 | — | — |
| 1995-04-18 | $12.01 | $30.70 | 1,245,592 | — | — |
| 1995-04-17 | $11.99 | $30.63 | 711,767 | — | — |
| 1995-04-13 | $11.85 | $30.28 | 453,613 | — | — |
| 1995-04-12 | $11.85 | $30.28 | 401,521 | — | — |
| 1995-04-11 | $11.82 | $30.21 | 323,153 | — | — |
| 1995-04-10 | $12.01 | $30.70 | 566,094 | — | — |
| 1995-04-07 | $11.88 | $30.35 | 1,385,271 | — | — |
| 1995-04-06 | $11.47 | $29.31 | 622,796 | — | — |
| 1995-04-05 | $11.63 | $29.73 | 553,187 | — | — |
| 1995-04-04 | $11.71 | $29.94 | 1,107,295 | — | — |
| 1995-04-03 | $11.96 | $30.56 | 1,096,231 | — | — |
| 1995-03-31 | $11.77 | $30.08 | 1,468,710 | — | — |
| 1995-03-30 | $12.09 | $30.91 | 1,690,907 | — | — |
| 1995-03-29 | $11.61 | $29.66 | 2,238,101 | — | — |
| 1995-03-28 | $11.04 | $28.20 | 1,005,878 | — | — |
| 1995-03-27 | $10.85 | $27.72 | 632,016 | — | — |
| 1995-03-24 | $10.85 | $27.72 | 508,932 | — | — |
| 1995-03-23 | $10.82 | $27.65 | 1,100,380 | — | — |
| 1995-03-22 | $10.79 | $27.58 | 321,309 | — | — |
| 1995-03-21 | $10.82 | $27.65 | 373,862 | — | — |
| 1995-03-20 | $10.79 | $27.58 | 688,717 | — | — |
| 1995-03-17 | $10.90 | $27.86 | 1,019,707 | — | — |
| 1995-03-16 | $10.95 | $28.00 | 835,773 | — | — |
| 1995-03-15 | $10.87 | $27.79 | 759,249 | — | — |
| 1995-03-14 | $10.85 | $27.72 | 467,904 | — | — |
| 1995-03-13 | $10.85 | $27.72 | 749,568 | — | — |
| 1995-03-10 | $10.82 | $27.65 | 430,103 | — | — |
| 1995-03-09 | $10.79 | $27.58 | 299,182 | — | — |
| 1995-03-08 | $10.79 | $27.58 | 1,112,827 | — | — |
| 1995-03-07 | $10.76 | $27.51 | 1,083,324 | — | — |
| 1995-03-06 | $10.85 | $27.72 | 1,852,714 | — | — |
| 1995-03-03 | $10.79 | $27.58 | 1,157,543 | — | — |
| 1995-03-02 | $10.76 | $27.51 | 1,664,170 | — | — |
| 1995-03-01 | $10.90 | $27.86 | 1,126,196 | — | — |
| 1995-02-28 | $10.87 | $27.79 | 1,320,733 | — | — |
| 1995-02-27 | $10.76 | $27.51 | 2,315,086 | — | — |
| 1995-02-24 | $10.63 | $27.16 | 1,574,277 | — | — |
| 1995-02-23 | $10.41 | $26.61 | 2,549,729 | — | — |
| 1995-02-22 | $10.20 | $26.06 | 2,275,441 | — | — |
| 1995-02-21 | $10.14 | $25.92 | 355,422 | — | — |
| 1995-02-17 | $10.28 | $26.26 | 1,037,686 | — | — |
| 1995-02-16 | $10.20 | $26.06 | 697,937 | — | — |
| 1995-02-15 | $10.33 | $26.40 | 3,165,610 | — | — |
| 1995-02-14 | $10.06 | $25.71 | 1,520,341 | — | — |
| 1995-02-13 | $10.20 | $26.06 | 1,010,027 | — | — |
| 1995-02-10 | $10.14 | $25.92 | 749,107 | — | — |
| 1995-02-09 | $9.98 | $25.50 | 1,387,115 | — | — |
| 1995-02-08 | $9.90 | $25.29 | 892,474 | — | — |
| 1995-02-07 | $10.17 | $25.99 | 808,113 | — | — |
| 1995-02-06 | $10.01 | $25.57 | 477,584 | — | — |
| 1995-02-03 | $10.09 | $25.78 | 895,701 | — | — |
| 1995-02-02 | $10.06 | $25.71 | 1,134,493 | — | — |
| 1995-02-01 | $9.87 | $25.22 | 1,518,958 | — | — |
| 1995-01-31 | $10.01 | $25.57 | 1,800,161 | — | — |
| 1995-01-30 | $10.01 | $25.40 | 1,437,824 | — | — |
| 1995-01-27 | $10.30 | $26.16 | 1,035,381 | — | — |
| 1995-01-26 | $10.36 | $26.30 | 476,662 | — | — |
| 1995-01-25 | $10.52 | $26.71 | 668,434 | — | — |
| 1995-01-24 | $10.47 | $26.57 | 698,398 | — | — |
| 1995-01-23 | $10.58 | $26.85 | 818,716 | — | — |
| 1995-01-20 | $10.74 | $27.26 | 654,143 | — | — |
| 1995-01-19 | $11.01 | $27.95 | 415,812 | — | — |
| 1995-01-18 | $11.06 | $28.09 | 348,508 | — | — |
| 1995-01-17 | $11.14 | $28.30 | 589,144 | — | — |
| 1995-01-16 | $11.20 | $28.43 | 315,777 | — | — |
| 1995-01-13 | $11.28 | $28.64 | 678,576 | — | — |
| 1995-01-12 | $11.12 | $28.23 | 467,443 | — | — |
| 1995-01-11 | $11.12 | $28.23 | 1,352,080 | — | — |
| 1995-01-10 | $11.06 | $28.09 | 1,026,161 | — | — |
| 1995-01-09 | $11.01 | $27.95 | 436,556 | — | — |
| 1995-01-06 | $10.76 | $27.33 | 1,772,963 | — | — |
| 1995-01-05 | $10.58 | $26.85 | 240,636 | — | — |
| 1995-01-04 | $10.55 | $26.78 | 712,689 | — | — |
| 1995-01-03 | $10.63 | $26.99 | 579,924 | — | — |