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
- 1970-01-02 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 | $14.78 | $30.95 | 500,000 | — | — |
| 1995-12-28 | $14.84 | $31.08 | 509,600 | — | — |
| 1995-12-27 | $15.03 | $31.47 | 482,400 | — | — |
| 1995-12-26 | $14.97 | $31.34 | 277,600 | — | — |
| 1995-12-22 | $15.25 | $31.93 | 186,400 | — | — |
| 1995-12-21 | $15.25 | $31.93 | 716,400 | — | — |
| 1995-12-20 | $15.44 | $32.32 | 1,989,200 | — | — |
| 1995-12-19 | $15.19 | $31.80 | 611,200 | — | — |
| 1995-12-18 | $15.69 | $32.85 | 1,412,000 | — | — |
| 1995-12-15 | $15.16 | $31.73 | 1,166,800 | — | — |
| 1995-12-14 | $15.16 | $31.73 | 304,000 | — | — |
| 1995-12-13 | $15.19 | $31.80 | 218,000 | — | — |
| 1995-12-12 | $15.13 | $31.67 | 260,800 | — | — |
| 1995-12-11 | $15.06 | $31.54 | 262,400 | — | — |
| 1995-12-08 | $15.19 | $31.80 | 298,800 | — | — |
| 1995-12-07 | $15.38 | $32.19 | 243,200 | — | — |
| 1995-12-06 | $15.34 | $32.13 | 377,600 | — | — |
| 1995-12-05 | $15.34 | $32.13 | 362,000 | — | — |
| 1995-12-04 | $15.06 | $31.54 | 336,000 | — | — |
| 1995-12-01 | $15.00 | $31.41 | 161,600 | — | — |
| 1995-11-30 | $14.91 | $31.21 | 311,200 | — | — |
| 1995-11-29 | $15.06 | $31.54 | 202,400 | — | — |
| 1995-11-28 | $14.97 | $31.34 | 226,400 | — | — |
| 1995-11-27 | $14.97 | $31.34 | 384,400 | — | — |
| 1995-11-24 | $15.09 | $31.60 | 172,400 | — | — |
| 1995-11-22 | $15.06 | $31.54 | 603,200 | — | — |
| 1995-11-21 | $15.00 | $31.41 | 417,600 | — | — |
| 1995-11-20 | $14.91 | $31.21 | 302,000 | — | — |
| 1995-11-17 | $15.00 | $31.41 | 656,800 | — | — |
| 1995-11-16 | $14.91 | $31.21 | 544,000 | — | — |
| 1995-11-15 | $14.78 | $30.95 | 428,000 | — | — |
| 1995-11-14 | $14.59 | $30.56 | 1,053,200 | — | — |
| 1995-11-13 | $14.44 | $30.23 | 526,400 | — | — |
| 1995-11-10 | $14.25 | $29.84 | 182,400 | — | — |
| 1995-11-09 | $14.22 | $29.77 | 272,400 | — | — |
| 1995-11-08 | $14.16 | $29.64 | 220,000 | — | — |
| 1995-11-07 | $14.19 | $29.71 | 980,400 | — | — |
| 1995-11-06 | $14.16 | $29.64 | 374,400 | — | — |
| 1995-11-03 | $13.88 | $29.05 | 349,600 | — | — |
| 1995-11-02 | $13.84 | $28.99 | 220,400 | — | — |
| 1995-11-01 | $13.94 | $29.18 | 427,600 | — | — |
| 1995-10-31 | $13.84 | $28.99 | 387,600 | — | — |
| 1995-10-30 | $13.75 | $28.79 | 242,800 | — | — |
| 1995-10-27 | $13.63 | $28.53 | 1,763,600 | — | — |
| 1995-10-26 | $13.84 | $28.99 | 652,800 | — | — |
| 1995-10-25 | $13.94 | $29.18 | 501,600 | — | — |
| 1995-10-24 | $14.13 | $29.58 | 505,600 | — | — |
| 1995-10-23 | $13.94 | $29.18 | 589,600 | — | — |
| 1995-10-20 | $14.06 | $29.44 | 642,800 | — | — |
| 1995-10-19 | $13.72 | $28.72 | 439,600 | — | — |
| 1995-10-18 | $13.66 | $28.59 | 1,278,800 | — | — |
| 1995-10-17 | $13.50 | $28.27 | 484,000 | — | — |
| 1995-10-16 | $13.41 | $28.07 | 589,200 | — | — |
| 1995-10-13 | $13.44 | $28.14 | 667,600 | — | — |
| 1995-10-12 | $13.16 | $27.55 | 830,000 | — | — |
| 1995-10-11 | $12.94 | $27.09 | 4,125,600 | — | — |
| 1995-10-10 | $13.00 | $27.02 | 334,400 | — | — |
| 1995-10-09 | $13.00 | $27.02 | 258,400 | — | — |
| 1995-10-06 | $13.06 | $27.15 | 488,400 | — | — |
| 1995-10-05 | $13.22 | $27.48 | 198,400 | — | — |
| 1995-10-04 | $13.34 | $27.74 | 254,400 | — | — |
| 1995-10-03 | $13.44 | $27.93 | 267,600 | — | — |
| 1995-10-02 | $13.50 | $28.06 | 668,000 | — | — |
| 1995-09-29 | $13.72 | $28.52 | 648,400 | — | — |
| 1995-09-28 | $13.66 | $28.39 | 395,600 | — | — |
| 1995-09-27 | $13.53 | $28.13 | 551,200 | — | — |
| 1995-09-26 | $13.69 | $28.45 | 559,200 | — | — |
| 1995-09-25 | $13.78 | $28.65 | 344,000 | — | — |
| 1995-09-22 | $13.41 | $27.87 | 608,400 | — | — |
| 1995-09-21 | $13.72 | $28.52 | 538,400 | — | — |
| 1995-09-20 | $13.88 | $28.84 | 404,000 | — | — |
| 1995-09-19 | $13.94 | $28.97 | 226,000 | — | — |
| 1995-09-18 | $13.72 | $28.52 | 313,200 | — | — |
| 1995-09-15 | $13.78 | $28.65 | 780,800 | — | — |
| 1995-09-14 | $13.75 | $28.58 | 484,400 | — | — |
| 1995-09-13 | $13.66 | $28.39 | 439,600 | — | — |
| 1995-09-12 | $13.69 | $28.45 | 179,200 | — | — |
| 1995-09-11 | $13.53 | $28.13 | 308,400 | — | — |
| 1995-09-08 | $13.56 | $28.19 | 374,800 | — | — |
| 1995-09-07 | $13.50 | $28.06 | 462,400 | — | — |
| 1995-09-06 | $13.59 | $28.26 | 676,800 | — | — |
| 1995-09-05 | $13.38 | $27.80 | 229,200 | — | — |
| 1995-09-01 | $13.25 | $27.54 | 358,800 | — | — |
| 1995-08-31 | $13.16 | $27.35 | 225,200 | — | — |
| 1995-08-30 | $13.16 | $27.35 | 157,200 | — | — |
| 1995-08-29 | $13.06 | $27.15 | 163,200 | — | — |
| 1995-08-28 | $13.22 | $27.48 | 268,000 | — | — |
| 1995-08-25 | $13.19 | $27.41 | 275,200 | — | — |
| 1995-08-24 | $13.06 | $27.15 | 674,400 | — | — |
| 1995-08-23 | $13.00 | $27.02 | 616,000 | — | — |
| 1995-08-22 | $12.97 | $26.96 | 1,052,000 | — | — |
| 1995-08-21 | $12.94 | $26.89 | 686,400 | — | — |
| 1995-08-18 | $12.91 | $26.83 | 1,064,000 | — | — |
| 1995-08-17 | $13.03 | $27.09 | 2,785,600 | — | — |
| 1995-08-16 | $12.28 | $25.53 | 431,200 | — | — |
| 1995-08-15 | $12.16 | $25.27 | 426,800 | — | — |
| 1995-08-14 | $12.25 | $25.46 | 722,400 | — | — |
| 1995-08-11 | $12.25 | $25.46 | 244,400 | — | — |
| 1995-08-10 | $12.41 | $25.79 | 603,600 | — | — |
| 1995-08-09 | $12.44 | $25.85 | 819,200 | — | — |
| 1995-08-08 | $12.34 | $25.66 | 438,800 | — | — |
| 1995-08-07 | $12.25 | $25.46 | 1,119,600 | — | — |
| 1995-08-04 | $12.19 | $25.33 | 166,800 | — | — |
| 1995-08-03 | $12.16 | $25.27 | 642,800 | — | — |
| 1995-08-02 | $12.19 | $25.33 | 384,400 | — | — |
| 1995-08-01 | $12.22 | $25.40 | 545,200 | — | — |
| 1995-07-31 | $12.19 | $25.33 | 492,800 | — | — |
| 1995-07-28 | $12.28 | $25.53 | 352,800 | — | — |
| 1995-07-27 | $12.25 | $25.46 | 1,342,400 | — | — |
| 1995-07-26 | $12.13 | $25.20 | 750,400 | — | — |
| 1995-07-25 | $12.03 | $25.01 | 1,570,000 | — | — |
| 1995-07-24 | $11.88 | $24.69 | 1,281,200 | — | — |
| 1995-07-21 | $11.84 | $24.62 | 1,727,200 | — | — |
| 1995-07-20 | $11.75 | $24.43 | 2,630,800 | — | — |
| 1995-07-19 | $11.44 | $23.78 | 3,334,000 | — | — |
| 1995-07-18 | $11.38 | $23.65 | 627,200 | — | — |
| 1995-07-17 | $11.59 | $24.10 | 1,156,800 | — | — |
| 1995-07-14 | $11.47 | $23.84 | 710,800 | — | — |
| 1995-07-13 | $11.41 | $23.71 | 917,600 | — | — |
| 1995-07-12 | $11.44 | $23.78 | 4,778,000 | — | — |
| 1995-07-11 | $11.41 | $23.52 | 651,200 | — | — |
| 1995-07-10 | $11.47 | $23.64 | 1,428,800 | — | — |
| 1995-07-07 | $11.41 | $23.52 | 1,582,800 | — | — |
| 1995-07-06 | $11.16 | $23.00 | 697,200 | — | — |
| 1995-07-05 | $11.25 | $23.19 | 403,600 | — | — |
| 1995-07-03 | $11.16 | $23.00 | 135,200 | — | — |
| 1995-06-30 | $11.09 | $22.87 | 752,400 | — | — |
| 1995-06-29 | $11.13 | $22.94 | 397,600 | — | — |
| 1995-06-28 | $11.19 | $23.06 | 497,200 | — | — |
| 1995-06-27 | $11.09 | $22.87 | 836,000 | — | — |
| 1995-06-26 | $11.06 | $22.81 | 445,600 | — | — |
| 1995-06-23 | $11.22 | $23.13 | 144,400 | — | — |
| 1995-06-22 | $11.31 | $23.32 | 925,600 | — | — |
| 1995-06-21 | $11.22 | $23.13 | 753,600 | — | — |
| 1995-06-20 | $11.25 | $23.19 | 533,600 | — | — |
| 1995-06-19 | $11.28 | $23.26 | 322,400 | — | — |
| 1995-06-16 | $11.34 | $23.39 | 853,600 | — | — |
| 1995-06-15 | $11.22 | $23.13 | 197,600 | — | — |
| 1995-06-14 | $11.25 | $23.19 | 170,000 | — | — |
| 1995-06-13 | $11.38 | $23.45 | 832,400 | — | — |
| 1995-06-12 | $11.06 | $22.81 | 381,200 | — | — |
| 1995-06-09 | $11.06 | $22.81 | 201,600 | — | — |
| 1995-06-08 | $11.25 | $23.19 | 304,400 | — | — |
| 1995-06-07 | $11.28 | $23.26 | 783,200 | — | — |
| 1995-06-06 | $11.28 | $23.26 | 1,052,000 | — | — |
| 1995-06-05 | $11.19 | $23.06 | 1,264,000 | — | — |
| 1995-06-02 | $10.94 | $22.55 | 452,000 | — | — |
| 1995-06-01 | $10.97 | $22.61 | 804,400 | — | — |
| 1995-05-31 | $10.94 | $22.55 | 910,400 | — | — |
| 1995-05-30 | $10.81 | $22.29 | 1,478,400 | — | — |
| 1995-05-26 | $10.66 | $21.97 | 409,600 | — | — |
| 1995-05-25 | $10.88 | $22.42 | 1,427,200 | — | — |
| 1995-05-24 | $10.88 | $22.42 | 1,524,400 | — | — |
| 1995-05-23 | $10.78 | $22.23 | 2,495,600 | — | — |
| 1995-05-22 | $11.22 | $23.13 | 683,200 | — | — |
| 1995-05-19 | $11.06 | $22.81 | 896,400 | — | — |
| 1995-05-18 | $11.25 | $23.19 | 1,251,600 | — | — |
| 1995-05-17 | $11.56 | $23.84 | 615,600 | — | — |
| 1995-05-16 | $11.69 | $24.10 | 247,200 | — | — |
| 1995-05-15 | $11.69 | $24.10 | 584,000 | — | — |
| 1995-05-12 | $11.47 | $23.64 | 301,600 | — | — |
| 1995-05-11 | $11.38 | $23.45 | 494,800 | — | — |
| 1995-05-10 | $11.41 | $23.52 | 156,000 | — | — |
| 1995-05-09 | $11.56 | $23.84 | 424,800 | — | — |
| 1995-05-08 | $11.56 | $23.84 | 438,400 | — | — |
| 1995-05-05 | $11.44 | $23.58 | 170,000 | — | — |
| 1995-05-04 | $11.38 | $23.45 | 1,211,600 | — | — |
| 1995-05-03 | $11.47 | $23.64 | 580,000 | — | — |
| 1995-05-02 | $11.56 | $23.84 | 289,200 | — | — |
| 1995-05-01 | $11.50 | $23.71 | 825,200 | — | — |
| 1995-04-28 | $11.59 | $23.90 | 474,000 | — | — |
| 1995-04-27 | $11.38 | $23.45 | 416,000 | — | — |
| 1995-04-26 | $11.69 | $24.10 | 132,000 | — | — |
| 1995-04-25 | $11.69 | $24.10 | 208,000 | — | — |
| 1995-04-24 | $11.72 | $24.16 | 1,230,800 | — | — |
| 1995-04-21 | $11.72 | $24.16 | 443,200 | — | — |
| 1995-04-20 | $11.75 | $24.22 | 148,800 | — | — |
| 1995-04-19 | $11.75 | $24.22 | 233,600 | — | — |
| 1995-04-18 | $11.69 | $24.10 | 432,400 | — | — |
| 1995-04-17 | $11.88 | $24.48 | 526,800 | — | — |
| 1995-04-13 | $11.94 | $24.61 | 167,600 | — | — |
| 1995-04-12 | $11.97 | $24.68 | 216,800 | — | — |
| 1995-04-11 | $11.94 | $24.61 | 437,200 | — | — |
| 1995-04-10 | $11.94 | $24.61 | 402,000 | — | — |
| 1995-04-07 | $12.00 | $24.55 | 335,600 | — | — |
| 1995-04-06 | $12.00 | $24.55 | 316,400 | — | — |
| 1995-04-05 | $11.94 | $24.42 | 343,200 | — | — |
| 1995-04-04 | $12.00 | $24.55 | 435,600 | — | — |
| 1995-04-03 | $12.00 | $24.55 | 554,400 | — | — |
| 1995-03-31 | $11.75 | $24.04 | 378,000 | — | — |
| 1995-03-30 | $11.69 | $23.91 | 246,800 | — | — |
| 1995-03-29 | $11.72 | $23.97 | 299,600 | — | — |
| 1995-03-28 | $11.66 | $23.84 | 452,400 | — | — |
| 1995-03-27 | $11.75 | $24.04 | 638,000 | — | — |
| 1995-03-24 | $11.63 | $23.78 | 683,600 | — | — |
| 1995-03-23 | $11.63 | $23.78 | 914,400 | — | — |
| 1995-03-22 | $11.63 | $23.78 | 572,400 | — | — |
| 1995-03-21 | $11.50 | $23.52 | 1,203,200 | — | — |
| 1995-03-20 | $11.66 | $23.84 | 231,600 | — | — |
| 1995-03-17 | $11.72 | $23.97 | 840,400 | — | — |
| 1995-03-16 | $11.69 | $23.91 | 470,400 | — | — |
| 1995-03-15 | $11.69 | $23.91 | 702,000 | — | — |
| 1995-03-14 | $11.66 | $23.84 | 571,200 | — | — |
| 1995-03-13 | $11.44 | $23.40 | 692,000 | — | — |
| 1995-03-10 | $11.44 | $23.40 | 217,200 | — | — |
| 1995-03-09 | $11.38 | $23.27 | 450,400 | — | — |
| 1995-03-08 | $11.41 | $23.33 | 337,600 | — | — |
| 1995-03-07 | $11.31 | $23.14 | 179,200 | — | — |
| 1995-03-06 | $11.56 | $23.65 | 426,400 | — | — |
| 1995-03-03 | $11.69 | $23.91 | 180,400 | — | — |
| 1995-03-02 | $11.72 | $23.97 | 668,000 | — | — |
| 1995-03-01 | $11.66 | $23.84 | 787,600 | — | — |
| 1995-02-28 | $11.81 | $24.16 | 548,800 | — | — |
| 1995-02-27 | $11.56 | $23.65 | 664,400 | — | — |
| 1995-02-24 | $11.78 | $24.10 | 1,186,400 | — | — |
| 1995-02-23 | $11.53 | $23.59 | 1,308,000 | — | — |
| 1995-02-22 | $11.44 | $23.40 | 1,316,000 | — | — |
| 1995-02-21 | $11.16 | $22.82 | 240,400 | — | — |
| 1995-02-17 | $11.13 | $22.76 | 542,800 | — | — |
| 1995-02-16 | $11.19 | $22.88 | 212,800 | — | — |
| 1995-02-15 | $11.19 | $22.88 | 276,400 | — | — |
| 1995-02-14 | $11.25 | $23.01 | 1,334,000 | — | — |
| 1995-02-13 | $11.25 | $23.01 | 1,050,000 | — | — |
| 1995-02-10 | $11.13 | $22.76 | 466,000 | — | — |
| 1995-02-09 | $11.19 | $22.88 | 1,119,600 | — | — |
| 1995-02-08 | $11.09 | $22.69 | 1,192,400 | — | — |
| 1995-02-07 | $11.13 | $22.76 | 760,800 | — | — |
| 1995-02-06 | $10.81 | $22.12 | 418,400 | — | — |
| 1995-02-03 | $10.75 | $21.99 | 512,000 | — | — |
| 1995-02-02 | $10.66 | $21.80 | 835,200 | — | — |
| 1995-02-01 | $10.59 | $21.67 | 458,800 | — | — |
| 1995-01-31 | $10.78 | $22.05 | 232,800 | — | — |
| 1995-01-30 | $10.91 | $22.31 | 172,000 | — | — |
| 1995-01-27 | $10.97 | $22.44 | 313,600 | — | — |
| 1995-01-26 | $10.91 | $22.31 | 484,000 | — | — |
| 1995-01-25 | $10.91 | $22.31 | 122,000 | — | — |
| 1995-01-24 | $10.91 | $22.31 | 314,400 | — | — |
| 1995-01-23 | $10.88 | $22.25 | 272,400 | — | — |
| 1995-01-20 | $10.97 | $22.44 | 626,800 | — | — |
| 1995-01-19 | $11.09 | $22.69 | 174,000 | — | — |
| 1995-01-18 | $11.16 | $22.82 | 271,200 | — | — |
| 1995-01-17 | $11.09 | $22.69 | 544,800 | — | — |
| 1995-01-16 | $10.94 | $22.37 | 288,800 | — | — |
| 1995-01-13 | $10.97 | $22.44 | 410,400 | — | — |
| 1995-01-12 | $10.91 | $22.31 | 345,600 | — | — |
| 1995-01-11 | $10.88 | $22.25 | 484,800 | — | — |
| 1995-01-10 | $10.94 | $22.37 | 1,040,000 | — | — |
| 1995-01-09 | $10.88 | $22.25 | 176,000 | — | — |
| 1995-01-06 | $10.91 | $22.13 | 546,800 | — | — |
| 1995-01-05 | $10.94 | $22.19 | 476,800 | — | — |
| 1995-01-04 | $11.00 | $22.32 | 459,600 | — | — |
| 1995-01-03 | $10.88 | $22.07 | 293,600 | — | — |