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
- 1978-04-12 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 | $14.88 | $14.88 | 993,793 | — | — |
| 1995-12-28 | $14.00 | $14.00 | 2,483,489 | — | — |
| 1995-12-27 | $14.08 | $14.08 | 1,296,597 | — | — |
| 1995-12-26 | $14.13 | $14.13 | 1,147,677 | — | — |
| 1995-12-22 | $14.15 | $14.15 | 2,360,382 | — | — |
| 1995-12-21 | $13.93 | $13.93 | 3,351,196 | — | — |
| 1995-12-20 | $14.55 | $14.55 | 1,862,989 | — | — |
| 1995-12-19 | $14.71 | $14.71 | 1,491,682 | — | — |
| 1995-12-18 | $14.50 | $14.50 | 2,900,962 | — | — |
| 1995-12-15 | $15.13 | $15.13 | 2,538,093 | — | — |
| 1995-12-14 | $15.39 | $15.39 | 3,185,399 | — | — |
| 1995-12-13 | $16.44 | $16.44 | 826,010 | — | — |
| 1995-12-12 | $16.17 | $16.17 | 267,560 | — | — |
| 1995-12-11 | $16.12 | $16.12 | 1,420,200 | — | — |
| 1995-12-08 | $16.17 | $16.17 | 666,169 | — | — |
| 1995-12-07 | $16.09 | $16.09 | 675,600 | — | — |
| 1995-12-06 | $16.17 | $16.17 | 972,448 | — | — |
| 1995-12-05 | $16.27 | $16.27 | 1,996,521 | — | — |
| 1995-12-04 | $15.69 | $15.69 | 685,528 | — | — |
| 1995-12-01 | $15.34 | $15.34 | 1,036,483 | — | — |
| 1995-11-30 | $15.01 | $15.01 | 1,723,004 | — | — |
| 1995-11-29 | $15.21 | $15.21 | 877,139 | — | — |
| 1995-11-28 | $15.39 | $15.39 | 1,107,965 | — | — |
| 1995-11-27 | $15.66 | $15.66 | 1,559,689 | — | — |
| 1995-11-24 | $15.71 | $15.71 | 126,086 | — | — |
| 1995-11-22 | $15.64 | $15.64 | 305,782 | — | — |
| 1995-11-21 | $15.61 | $15.61 | 1,150,159 | — | — |
| 1995-11-20 | $15.96 | $15.96 | 2,524,194 | — | — |
| 1995-11-17 | $16.02 | $16.02 | 1,067,260 | — | — |
| 1995-11-16 | $15.66 | $15.66 | 1,218,166 | — | — |
| 1995-11-15 | $15.71 | $15.71 | 981,879 | — | — |
| 1995-11-14 | $15.99 | $15.99 | 1,493,171 | — | — |
| 1995-11-13 | $16.62 | $16.62 | 803,175 | — | — |
| 1995-11-10 | $16.85 | $16.85 | 445,767 | — | — |
| 1995-11-09 | $16.87 | $16.87 | 673,118 | — | — |
| 1995-11-08 | $16.82 | $16.82 | 491,436 | — | — |
| 1995-11-07 | $17.05 | $17.05 | 1,194,835 | — | — |
| 1995-11-06 | $17.17 | $17.17 | 1,368,575 | — | — |
| 1995-11-03 | $17.10 | $17.10 | 816,578 | — | — |
| 1995-11-02 | $17.32 | $17.32 | 925,786 | — | — |
| 1995-11-01 | $16.49 | $16.49 | 278,977 | — | — |
| 1995-10-31 | $16.54 | $16.54 | 908,908 | — | — |
| 1995-10-30 | $16.64 | $16.64 | 583,766 | — | — |
| 1995-10-27 | $16.37 | $16.37 | 802,182 | — | — |
| 1995-10-26 | $16.44 | $16.44 | 1,402,826 | — | — |
| 1995-10-25 | $16.44 | $16.44 | 1,105,483 | — | — |
| 1995-10-24 | $16.90 | $16.90 | 1,605,854 | — | — |
| 1995-10-23 | $16.27 | $16.27 | 743,607 | — | — |
| 1995-10-20 | $16.37 | $16.37 | 817,571 | — | — |
| 1995-10-19 | $16.29 | $16.29 | 1,062,296 | — | — |
| 1995-10-18 | $16.44 | $16.44 | 1,142,713 | — | — |
| 1995-10-17 | $16.29 | $16.29 | 728,715 | — | — |
| 1995-10-16 | $16.29 | $16.29 | 884,585 | — | — |
| 1995-10-13 | $16.29 | $16.29 | 1,923,550 | — | — |
| 1995-10-12 | $16.12 | $16.12 | 1,100,022 | — | — |
| 1995-10-11 | $16.07 | $16.07 | 1,163,562 | — | — |
| 1995-10-10 | $16.12 | $16.12 | 1,037,476 | — | — |
| 1995-10-09 | $16.12 | $16.12 | 977,412 | — | — |
| 1995-10-06 | $16.42 | $16.42 | 697,442 | — | — |
| 1995-10-05 | $16.57 | $16.57 | 2,263,088 | — | — |
| 1995-10-04 | $16.64 | $16.64 | 1,038,469 | — | — |
| 1995-10-03 | $16.64 | $16.64 | 889,549 | — | — |
| 1995-10-02 | $16.80 | $16.80 | 821,542 | — | — |
| 1995-09-29 | $16.72 | $16.72 | 1,174,979 | — | — |
| 1995-09-28 | $16.62 | $16.62 | 1,222,137 | — | — |
| 1995-09-27 | $16.44 | $16.44 | 1,045,915 | — | — |
| 1995-09-26 | $16.82 | $16.82 | 926,779 | — | — |
| 1995-09-25 | $16.64 | $16.64 | 1,556,214 | — | — |
| 1995-09-22 | $16.42 | $16.42 | 1,206,748 | — | — |
| 1995-09-21 | $16.54 | $16.54 | 1,717,544 | — | — |
| 1995-09-20 | $16.52 | $16.52 | 1,395,380 | — | — |
| 1995-09-19 | $16.39 | $16.39 | 1,565,149 | — | — |
| 1995-09-18 | $16.07 | $16.07 | 1,919,082 | — | — |
| 1995-09-15 | $16.09 | $16.09 | 3,914,610 | — | — |
| 1995-09-14 | $14.83 | $14.83 | 467,609 | — | — |
| 1995-09-13 | $14.63 | $14.63 | 550,508 | — | — |
| 1995-09-12 | $14.58 | $14.58 | 546,040 | — | — |
| 1995-09-11 | $14.71 | $14.71 | 529,659 | — | — |
| 1995-09-08 | $14.91 | $14.91 | 389,178 | — | — |
| 1995-09-07 | $14.78 | $14.78 | 332,588 | — | — |
| 1995-09-06 | $14.93 | $14.93 | 555,472 | — | — |
| 1995-09-05 | $14.66 | $14.66 | 620,996 | — | — |
| 1995-09-01 | $14.45 | $14.45 | 464,134 | — | — |
| 1995-08-31 | $14.45 | $14.45 | 381,732 | — | — |
| 1995-08-30 | $14.48 | $14.48 | 691,982 | — | — |
| 1995-08-29 | $14.53 | $14.53 | 563,414 | — | — |
| 1995-08-28 | $14.48 | $14.48 | 394,638 | — | — |
| 1995-08-25 | $14.45 | $14.45 | 459,170 | — | — |
| 1995-08-24 | $14.43 | $14.43 | 1,219,655 | — | — |
| 1995-08-23 | $14.35 | $14.35 | 829,981 | — | — |
| 1995-08-22 | $14.93 | $14.93 | 571,853 | — | — |
| 1995-08-21 | $14.81 | $14.81 | 416,976 | — | — |
| 1995-08-18 | $14.83 | $14.83 | 717,298 | — | — |
| 1995-08-17 | $15.18 | $15.18 | 777,362 | — | — |
| 1995-08-16 | $14.91 | $14.91 | 577,810 | — | — |
| 1995-08-15 | $14.91 | $14.91 | 812,607 | — | — |
| 1995-08-14 | $14.81 | $14.81 | 597,666 | — | — |
| 1995-08-11 | $14.83 | $14.83 | 1,513,027 | — | — |
| 1995-08-10 | $14.91 | $14.91 | 1,747,824 | — | — |
| 1995-08-09 | $14.71 | $14.71 | 1,452,466 | — | — |
| 1995-08-08 | $14.66 | $14.66 | 1,176,468 | — | — |
| 1995-08-07 | $14.38 | $14.38 | 1,553,236 | — | — |
| 1995-08-04 | $14.00 | $14.00 | 714,320 | — | — |
| 1995-08-03 | $13.85 | $13.85 | 733,679 | — | — |
| 1995-08-02 | $13.57 | $13.57 | 998,757 | — | — |
| 1995-08-01 | $13.60 | $13.60 | 850,830 | — | — |
| 1995-07-31 | $13.60 | $13.60 | 830,974 | — | — |
| 1995-07-28 | $13.65 | $13.65 | 1,506,574 | — | — |
| 1995-07-27 | $13.62 | $13.62 | 1,910,644 | — | — |
| 1995-07-26 | $13.17 | $13.17 | 1,860,011 | — | — |
| 1995-07-25 | $13.04 | $13.04 | 1,482,250 | — | — |
| 1995-07-24 | $12.79 | $12.79 | 1,008,685 | — | — |
| 1995-07-21 | $12.99 | $12.99 | 2,935,213 | — | — |
| 1995-07-20 | $12.49 | $12.49 | 1,601,883 | — | — |
| 1995-07-19 | $12.46 | $12.46 | 1,172,000 | — | — |
| 1995-07-18 | $12.67 | $12.67 | 509,306 | — | — |
| 1995-07-17 | $12.84 | $12.84 | 668,651 | — | — |
| 1995-07-14 | $12.94 | $12.94 | 370,811 | — | — |
| 1995-07-13 | $13.27 | $13.27 | 1,048,397 | — | — |
| 1995-07-12 | $12.94 | $12.94 | 1,332,338 | — | — |
| 1995-07-11 | $12.97 | $12.97 | 923,304 | — | — |
| 1995-07-10 | $13.27 | $13.27 | 1,595,926 | — | — |
| 1995-07-07 | $12.97 | $12.97 | 1,795,479 | — | — |
| 1995-07-06 | $12.94 | $12.94 | 1,727,472 | — | — |
| 1995-07-05 | $12.41 | $12.41 | 1,495,653 | — | — |
| 1995-07-03 | $12.36 | $12.36 | 681,557 | — | — |
| 1995-06-30 | $12.24 | $12.24 | 2,825,509 | — | — |
| 1995-06-29 | $12.29 | $12.29 | 1,161,576 | — | — |
| 1995-06-28 | $12.46 | $12.46 | 1,495,653 | — | — |
| 1995-06-27 | $12.44 | $12.44 | 1,928,018 | — | — |
| 1995-06-26 | $12.44 | $12.44 | 1,013,649 | — | — |
| 1995-06-23 | $12.49 | $12.49 | 1,360,632 | — | — |
| 1995-06-22 | $12.59 | $12.59 | 1,227,597 | — | — |
| 1995-06-21 | $12.36 | $12.36 | 3,540,325 | — | — |
| 1995-06-20 | $12.06 | $12.06 | 1,244,971 | — | — |
| 1995-06-19 | $12.26 | $12.26 | 1,154,626 | — | — |
| 1995-06-16 | $12.39 | $12.39 | 2,855,789 | — | — |
| 1995-06-15 | $12.59 | $12.59 | 1,344,748 | — | — |
| 1995-06-14 | $12.67 | $12.67 | 2,517,741 | — | — |
| 1995-06-13 | $12.62 | $12.62 | 2,071,974 | — | — |
| 1995-06-12 | $12.31 | $12.31 | 1,833,205 | — | — |
| 1995-06-09 | $12.09 | $12.09 | 1,316,453 | — | — |
| 1995-06-08 | $12.01 | $12.01 | 1,974,183 | — | — |
| 1995-06-07 | $11.89 | $11.89 | 1,278,230 | — | — |
| 1995-06-06 | $11.84 | $11.84 | 1,027,548 | — | — |
| 1995-06-05 | $11.91 | $11.91 | 1,534,869 | — | — |
| 1995-06-02 | $11.94 | $11.94 | 1,476,294 | — | — |
| 1995-06-01 | $11.94 | $11.94 | 2,687,013 | — | — |
| 1995-05-31 | $12.06 | $12.06 | 1,646,062 | — | — |
| 1995-05-30 | $12.11 | $12.11 | 1,197,317 | — | — |
| 1995-05-26 | $12.24 | $12.24 | 718,787 | — | — |
| 1995-05-25 | $12.14 | $12.14 | 1,723,004 | — | — |
| 1995-05-24 | $12.19 | $12.19 | 2,076,938 | — | — |
| 1995-05-23 | $12.44 | $12.44 | 863,736 | — | — |
| 1995-05-22 | $12.54 | $12.54 | 955,074 | — | — |
| 1995-05-19 | $12.41 | $12.41 | 795,233 | — | — |
| 1995-05-18 | $12.54 | $12.54 | 833,456 | — | — |
| 1995-05-17 | $12.64 | $12.64 | 1,070,238 | — | — |
| 1995-05-16 | $12.69 | $12.69 | 275,006 | — | — |
| 1995-05-15 | $12.69 | $12.69 | 1,004,714 | — | — |
| 1995-05-12 | $12.69 | $12.69 | 1,159,094 | — | — |
| 1995-05-11 | $12.54 | $12.54 | 1,150,159 | — | — |
| 1995-05-10 | $12.52 | $12.52 | 715,809 | — | — |
| 1995-05-09 | $12.74 | $12.74 | 738,147 | — | — |
| 1995-05-08 | $12.69 | $12.69 | 1,128,317 | — | — |
| 1995-05-05 | $12.64 | $12.64 | 2,652,265 | — | — |
| 1995-05-04 | $12.99 | $12.99 | 1,275,748 | — | — |
| 1995-05-03 | $13.30 | $13.30 | 1,751,796 | — | — |
| 1995-05-02 | $13.52 | $13.52 | 878,628 | — | — |
| 1995-05-01 | $13.67 | $13.67 | 375,278 | — | — |
| 1995-04-28 | $13.70 | $13.70 | 359,394 | — | — |
| 1995-04-27 | $13.67 | $13.67 | 684,536 | — | — |
| 1995-04-26 | $13.60 | $13.60 | 746,586 | — | — |
| 1995-04-25 | $13.47 | $13.47 | 911,390 | — | — |
| 1995-04-24 | $13.57 | $13.57 | 826,506 | — | — |
| 1995-04-21 | $13.65 | $13.65 | 856,786 | — | — |
| 1995-04-20 | $13.67 | $13.67 | 660,212 | — | — |
| 1995-04-19 | $13.80 | $13.80 | 1,239,511 | — | — |
| 1995-04-18 | $13.80 | $13.80 | 447,256 | — | — |
| 1995-04-17 | $13.75 | $13.75 | 358,897 | — | — |
| 1995-04-13 | $13.95 | $13.95 | 664,680 | — | — |
| 1995-04-12 | $14.00 | $14.00 | 899,973 | — | — |
| 1995-04-11 | $14.03 | $14.03 | 781,830 | — | — |
| 1995-04-10 | $13.98 | $13.98 | 525,191 | — | — |
| 1995-04-07 | $14.03 | $14.03 | 674,608 | — | — |
| 1995-04-06 | $13.98 | $13.98 | 481,508 | — | — |
| 1995-04-05 | $13.67 | $13.67 | 220,402 | — | — |
| 1995-04-04 | $13.72 | $13.72 | 1,192,849 | — | — |
| 1995-04-03 | $13.37 | $13.37 | 1,157,108 | — | — |
| 1995-03-31 | $13.62 | $13.62 | 687,018 | — | — |
| 1995-03-30 | $13.82 | $13.82 | 573,342 | — | — |
| 1995-03-29 | $13.72 | $13.72 | 1,201,784 | — | — |
| 1995-03-28 | $13.85 | $13.85 | 700,917 | — | — |
| 1995-03-27 | $13.70 | $13.70 | 1,008,685 | — | — |
| 1995-03-24 | $13.22 | $13.22 | 379,746 | — | — |
| 1995-03-23 | $13.20 | $13.19 | 464,134 | — | — |
| 1995-03-22 | $13.27 | $13.27 | 477,040 | — | — |
| 1995-03-21 | $13.09 | $13.09 | 821,542 | — | — |
| 1995-03-20 | $13.37 | $13.37 | 982,376 | — | — |
| 1995-03-17 | $13.25 | $13.25 | 767,434 | — | — |
| 1995-03-16 | $13.25 | $13.25 | 949,117 | — | — |
| 1995-03-15 | $13.32 | $13.32 | 3,498,627 | — | — |
| 1995-03-14 | $13.47 | $13.47 | 1,135,267 | — | — |
| 1995-03-13 | $13.20 | $13.19 | 1,016,627 | — | — |
| 1995-03-10 | $12.67 | $12.67 | 416,976 | — | — |
| 1995-03-09 | $12.46 | $12.46 | 503,350 | — | — |
| 1995-03-08 | $12.49 | $12.49 | 450,731 | — | — |
| 1995-03-07 | $12.54 | $12.54 | 588,730 | — | — |
| 1995-03-06 | $12.62 | $12.62 | 581,284 | — | — |
| 1995-03-03 | $12.64 | $12.64 | 533,134 | — | — |
| 1995-03-02 | $12.77 | $12.77 | 1,585,005 | — | — |
| 1995-03-01 | $12.82 | $12.82 | 981,383 | — | — |
| 1995-02-28 | $13.12 | $13.12 | 365,350 | — | — |
| 1995-02-27 | $13.04 | $13.04 | 1,137,749 | — | — |
| 1995-02-24 | $12.97 | $12.97 | 819,556 | — | — |
| 1995-02-23 | $13.14 | $13.14 | 1,232,561 | — | — |
| 1995-02-22 | $12.64 | $12.64 | 1,087,116 | — | — |
| 1995-02-21 | $12.62 | $12.62 | 565,896 | — | — |
| 1995-02-17 | $12.59 | $12.59 | 504,839 | — | — |
| 1995-02-16 | $12.59 | $12.59 | 542,565 | — | — |
| 1995-02-15 | $12.64 | $12.64 | 1,331,345 | — | — |
| 1995-02-14 | $12.64 | $12.64 | 896,002 | — | — |
| 1995-02-13 | $12.97 | $12.97 | 1,832,709 | — | — |
| 1995-02-10 | $12.49 | $12.49 | 1,290,640 | — | — |
| 1995-02-09 | $12.21 | $12.21 | 1,832,212 | — | — |
| 1995-02-08 | $12.16 | $12.16 | 468,602 | — | — |
| 1995-02-07 | $12.31 | $12.31 | 207,495 | — | — |
| 1995-02-06 | $12.39 | $12.39 | 387,688 | — | — |
| 1995-02-03 | $12.49 | $12.49 | 988,829 | — | — |
| 1995-02-02 | $12.52 | $12.52 | 515,263 | — | — |
| 1995-02-01 | $12.24 | $12.24 | 497,889 | — | — |
| 1995-01-31 | $12.24 | $12.24 | 847,851 | — | — |
| 1995-01-30 | $12.49 | $12.49 | 334,077 | — | — |
| 1995-01-27 | $12.39 | $12.39 | 527,177 | — | — |
| 1995-01-26 | $12.34 | $12.34 | 371,804 | — | — |
| 1995-01-25 | $12.64 | $12.64 | 366,840 | — | — |
| 1995-01-24 | $12.39 | $12.39 | 265,574 | — | — |
| 1995-01-23 | $12.52 | $12.52 | 951,102 | — | — |
| 1995-01-20 | $12.59 | $12.59 | 1,651,523 | — | — |
| 1995-01-19 | $12.77 | $12.77 | 1,263,834 | — | — |
| 1995-01-18 | $12.72 | $12.72 | 1,035,490 | — | — |
| 1995-01-17 | $12.59 | $12.59 | 802,679 | — | — |
| 1995-01-16 | $12.41 | $12.41 | 536,112 | — | — |
| 1995-01-13 | $12.29 | $12.29 | 1,459,912 | — | — |
| 1995-01-12 | $12.09 | $12.09 | 563,910 | — | — |
| 1995-01-11 | $12.16 | $12.16 | 790,765 | — | — |
| 1995-01-10 | $12.26 | $12.26 | 723,751 | — | — |
| 1995-01-09 | $12.29 | $12.29 | 376,271 | — | — |
| 1995-01-06 | $12.24 | $12.24 | 491,436 | — | — |
| 1995-01-05 | $12.26 | $12.26 | 723,255 | — | — |
| 1995-01-04 | $12.14 | $12.14 | 918,340 | — | — |
| 1995-01-03 | $12.16 | $12.16 | 793,247 | — | — |