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 | $14.44 | $21.40 | 606,800 | — | — |
| 1995-12-28 | $14.28 | $21.17 | 422,000 | — | — |
| 1995-12-27 | $14.28 | $21.17 | 972,000 | — | — |
| 1995-12-26 | $14.19 | $21.03 | 558,400 | — | — |
| 1995-12-22 | $14.31 | $21.22 | 718,800 | — | — |
| 1995-12-21 | $14.41 | $21.36 | 1,626,400 | — | — |
| 1995-12-20 | $14.31 | $21.22 | 1,249,200 | — | — |
| 1995-12-19 | $14.56 | $21.59 | 2,048,800 | — | — |
| 1995-12-18 | $14.47 | $21.45 | 1,067,200 | — | — |
| 1995-12-15 | $14.47 | $21.45 | 4,085,200 | — | — |
| 1995-12-14 | $14.31 | $21.22 | 2,164,400 | — | — |
| 1995-12-13 | $14.25 | $21.12 | 2,346,400 | — | — |
| 1995-12-12 | $13.75 | $20.38 | 1,831,600 | — | — |
| 1995-12-11 | $13.81 | $20.48 | 2,368,000 | — | — |
| 1995-12-08 | $14.00 | $20.75 | 944,400 | — | — |
| 1995-12-07 | $14.06 | $20.85 | 719,200 | — | — |
| 1995-12-06 | $14.25 | $21.12 | 1,150,800 | — | — |
| 1995-12-05 | $14.25 | $21.12 | 1,074,000 | — | — |
| 1995-12-04 | $14.00 | $20.75 | 1,243,200 | — | — |
| 1995-12-01 | $14.00 | $20.75 | 786,000 | — | — |
| 1995-11-30 | $13.78 | $20.43 | 875,200 | — | — |
| 1995-11-29 | $13.88 | $20.57 | 1,318,000 | — | — |
| 1995-11-28 | $13.75 | $20.38 | 902,000 | — | — |
| 1995-11-27 | $13.78 | $20.43 | 1,083,200 | — | — |
| 1995-11-24 | $13.72 | $20.34 | 137,600 | — | — |
| 1995-11-22 | $13.66 | $20.24 | 645,600 | — | — |
| 1995-11-21 | $13.75 | $20.38 | 1,919,600 | — | — |
| 1995-11-20 | $13.38 | $19.83 | 1,152,000 | — | — |
| 1995-11-17 | $13.69 | $20.29 | 1,198,000 | — | — |
| 1995-11-16 | $13.88 | $20.57 | 827,200 | — | — |
| 1995-11-15 | $13.91 | $20.61 | 933,600 | — | — |
| 1995-11-14 | $13.91 | $20.61 | 1,027,600 | — | — |
| 1995-11-13 | $13.88 | $20.57 | 602,800 | — | — |
| 1995-11-10 | $13.84 | $20.52 | 936,000 | — | — |
| 1995-11-09 | $13.94 | $20.66 | 546,400 | — | — |
| 1995-11-08 | $14.06 | $20.85 | 716,000 | — | — |
| 1995-11-07 | $14.00 | $20.75 | 653,600 | — | — |
| 1995-11-06 | $14.00 | $20.75 | 698,000 | — | — |
| 1995-11-03 | $13.97 | $20.71 | 936,800 | — | — |
| 1995-11-02 | $14.06 | $20.85 | 630,000 | — | — |
| 1995-11-01 | $14.25 | $21.12 | 1,218,400 | — | — |
| 1995-10-31 | $14.34 | $21.26 | 942,800 | — | — |
| 1995-10-30 | $14.28 | $21.17 | 906,000 | — | — |
| 1995-10-27 | $14.25 | $21.12 | 2,293,200 | — | — |
| 1995-10-26 | $14.38 | $21.31 | 1,084,000 | — | — |
| 1995-10-25 | $14.53 | $21.54 | 874,800 | — | — |
| 1995-10-24 | $14.50 | $21.49 | 822,400 | — | — |
| 1995-10-23 | $14.28 | $21.17 | 778,000 | — | — |
| 1995-10-20 | $14.34 | $21.26 | 1,516,800 | — | — |
| 1995-10-19 | $14.53 | $21.54 | 2,002,800 | — | — |
| 1995-10-18 | $14.06 | $20.85 | 814,400 | — | — |
| 1995-10-17 | $14.09 | $20.89 | 982,400 | — | — |
| 1995-10-16 | $14.13 | $20.94 | 880,000 | — | — |
| 1995-10-13 | $14.22 | $21.08 | 1,741,600 | — | — |
| 1995-10-12 | $14.31 | $21.22 | 944,400 | — | — |
| 1995-10-11 | $14.50 | $21.49 | 2,593,600 | — | — |
| 1995-10-10 | $14.19 | $21.03 | 2,165,600 | — | — |
| 1995-10-09 | $13.97 | $20.71 | 1,366,800 | — | — |
| 1995-10-06 | $13.94 | $20.66 | 952,000 | — | — |
| 1995-10-05 | $13.91 | $20.61 | 1,478,800 | — | — |
| 1995-10-04 | $14.13 | $20.76 | 1,772,000 | — | — |
| 1995-10-03 | $14.09 | $20.72 | 1,286,800 | — | — |
| 1995-10-02 | $14.03 | $20.63 | 1,291,600 | — | — |
| 1995-09-29 | $13.94 | $20.49 | 660,400 | — | — |
| 1995-09-28 | $13.94 | $20.49 | 1,480,000 | — | — |
| 1995-09-27 | $14.19 | $20.86 | 2,804,000 | — | — |
| 1995-09-26 | $13.81 | $20.31 | 2,271,600 | — | — |
| 1995-09-25 | $13.34 | $19.62 | 643,200 | — | — |
| 1995-09-22 | $13.38 | $19.66 | 2,173,200 | — | — |
| 1995-09-21 | $13.59 | $19.98 | 1,740,000 | — | — |
| 1995-09-20 | $13.50 | $19.85 | 2,161,600 | — | — |
| 1995-09-19 | $13.59 | $19.98 | 2,742,400 | — | — |
| 1995-09-18 | $13.25 | $19.48 | 2,902,400 | — | — |
| 1995-09-15 | $12.97 | $19.06 | 1,849,600 | — | — |
| 1995-09-14 | $13.00 | $19.11 | 1,111,200 | — | — |
| 1995-09-13 | $13.06 | $19.20 | 1,479,600 | — | — |
| 1995-09-12 | $12.91 | $18.97 | 609,200 | — | — |
| 1995-09-11 | $12.94 | $19.02 | 1,087,600 | — | — |
| 1995-09-08 | $12.75 | $18.74 | 1,374,000 | — | — |
| 1995-09-07 | $12.75 | $18.74 | 1,895,600 | — | — |
| 1995-09-06 | $12.78 | $18.79 | 1,199,200 | — | — |
| 1995-09-05 | $12.91 | $18.97 | 888,800 | — | — |
| 1995-09-01 | $12.84 | $18.88 | 778,000 | — | — |
| 1995-08-31 | $12.91 | $18.97 | 371,200 | — | — |
| 1995-08-30 | $13.00 | $19.11 | 866,800 | — | — |
| 1995-08-29 | $12.94 | $19.02 | 540,000 | — | — |
| 1995-08-28 | $13.00 | $19.11 | 919,600 | — | — |
| 1995-08-25 | $13.09 | $19.25 | 605,600 | — | — |
| 1995-08-24 | $13.03 | $19.16 | 1,656,400 | — | — |
| 1995-08-23 | $13.00 | $19.11 | 1,590,400 | — | — |
| 1995-08-22 | $12.84 | $18.88 | 1,352,800 | — | — |
| 1995-08-21 | $12.88 | $18.93 | 1,621,600 | — | — |
| 1995-08-18 | $12.88 | $18.93 | 1,330,800 | — | — |
| 1995-08-17 | $13.13 | $19.29 | 2,442,400 | — | — |
| 1995-08-16 | $13.09 | $19.25 | 1,108,000 | — | — |
| 1995-08-15 | $13.06 | $19.20 | 710,800 | — | — |
| 1995-08-14 | $13.13 | $19.29 | 643,600 | — | — |
| 1995-08-11 | $13.16 | $19.34 | 825,200 | — | — |
| 1995-08-10 | $13.31 | $19.57 | 980,000 | — | — |
| 1995-08-09 | $13.34 | $19.62 | 1,343,600 | — | — |
| 1995-08-08 | $13.47 | $19.80 | 1,216,000 | — | — |
| 1995-08-07 | $13.53 | $19.89 | 1,283,200 | — | — |
| 1995-08-04 | $13.38 | $19.66 | 1,764,400 | — | — |
| 1995-08-03 | $13.31 | $19.57 | 1,825,600 | — | — |
| 1995-08-02 | $13.00 | $19.11 | 1,122,800 | — | — |
| 1995-08-01 | $13.06 | $19.20 | 1,129,200 | — | — |
| 1995-07-31 | $13.06 | $19.20 | 1,266,000 | — | — |
| 1995-07-28 | $12.91 | $18.97 | 919,200 | — | — |
| 1995-07-27 | $13.03 | $19.16 | 1,019,200 | — | — |
| 1995-07-26 | $13.09 | $19.25 | 1,529,200 | — | — |
| 1995-07-25 | $13.06 | $19.20 | 883,600 | — | — |
| 1995-07-24 | $13.09 | $19.25 | 810,800 | — | — |
| 1995-07-21 | $13.06 | $19.20 | 1,706,400 | — | — |
| 1995-07-20 | $13.09 | $19.25 | 2,766,800 | — | — |
| 1995-07-19 | $13.16 | $19.34 | 2,269,200 | — | — |
| 1995-07-18 | $13.13 | $19.29 | 1,344,800 | — | — |
| 1995-07-17 | $12.91 | $18.97 | 1,783,600 | — | — |
| 1995-07-14 | $13.00 | $19.11 | 1,253,600 | — | — |
| 1995-07-13 | $13.13 | $19.29 | 1,642,800 | — | — |
| 1995-07-12 | $13.19 | $19.39 | 1,706,800 | — | — |
| 1995-07-11 | $12.94 | $19.02 | 2,003,600 | — | — |
| 1995-07-10 | $12.84 | $18.88 | 2,246,800 | — | — |
| 1995-07-07 | $12.84 | $18.88 | 2,669,600 | — | — |
| 1995-07-06 | $12.91 | $18.97 | 1,376,800 | — | — |
| 1995-07-05 | $12.97 | $18.89 | 1,794,000 | — | — |
| 1995-07-03 | $12.88 | $18.76 | 400,800 | — | — |
| 1995-06-30 | $12.84 | $18.71 | 1,744,400 | — | — |
| 1995-06-29 | $12.88 | $18.76 | 1,450,000 | — | — |
| 1995-06-28 | $12.97 | $18.89 | 2,455,200 | — | — |
| 1995-06-27 | $13.06 | $19.03 | 1,312,800 | — | — |
| 1995-06-26 | $13.22 | $19.26 | 1,461,200 | — | — |
| 1995-06-23 | $13.09 | $19.07 | 1,036,000 | — | — |
| 1995-06-22 | $13.06 | $19.03 | 999,600 | — | — |
| 1995-06-21 | $13.03 | $18.98 | 867,600 | — | — |
| 1995-06-20 | $12.94 | $18.85 | 814,400 | — | — |
| 1995-06-19 | $13.22 | $19.26 | 1,071,200 | — | — |
| 1995-06-16 | $13.06 | $19.03 | 2,136,000 | — | — |
| 1995-06-15 | $12.91 | $18.80 | 1,840,800 | — | — |
| 1995-06-14 | $13.03 | $18.98 | 840,800 | — | — |
| 1995-06-13 | $13.00 | $18.94 | 936,400 | — | — |
| 1995-06-12 | $12.94 | $18.85 | 1,296,000 | — | — |
| 1995-06-09 | $12.94 | $18.85 | 1,338,000 | — | — |
| 1995-06-08 | $12.94 | $18.85 | 936,000 | — | — |
| 1995-06-07 | $12.94 | $18.85 | 1,334,000 | — | — |
| 1995-06-06 | $12.97 | $18.89 | 1,291,200 | — | — |
| 1995-06-05 | $12.91 | $18.80 | 1,997,600 | — | — |
| 1995-06-02 | $12.94 | $18.85 | 1,027,200 | — | — |
| 1995-06-01 | $12.91 | $18.80 | 1,552,400 | — | — |
| 1995-05-31 | $12.97 | $18.89 | 2,422,800 | — | — |
| 1995-05-30 | $12.50 | $18.21 | 1,854,800 | — | — |
| 1995-05-26 | $12.53 | $18.25 | 1,068,119 | — | — |
| 1995-05-25 | $12.60 | $18.36 | 1,775,197 | — | — |
| 1995-05-24 | $12.50 | $18.21 | 2,570,357 | — | — |
| 1995-05-23 | $12.29 | $17.91 | 1,525,953 | — | — |
| 1995-05-22 | $12.37 | $18.02 | 2,173,987 | — | — |
| 1995-05-19 | $11.98 | $17.46 | 4,367,332 | — | — |
| 1995-05-18 | $12.14 | $17.68 | 1,355,112 | — | — |
| 1995-05-17 | $12.47 | $18.17 | 1,975,076 | — | — |
| 1995-05-16 | $12.47 | $18.17 | 1,494,495 | — | — |
| 1995-05-15 | $12.55 | $18.29 | 963,097 | — | — |
| 1995-05-12 | $12.53 | $18.25 | 894,858 | — | — |
| 1995-05-11 | $12.47 | $18.17 | 4,167,937 | — | — |
| 1995-05-10 | $12.35 | $17.98 | 2,005,566 | — | — |
| 1995-05-09 | $12.37 | $18.02 | 5,633,394 | — | — |
| 1995-05-08 | $12.60 | $18.36 | 1,283,001 | — | — |
| 1995-05-05 | $12.76 | $18.59 | 1,448,518 | — | — |
| 1995-05-04 | $12.86 | $18.74 | 1,416,092 | — | — |
| 1995-05-03 | $12.89 | $18.77 | 1,680,339 | — | — |
| 1995-05-02 | $12.63 | $18.40 | 1,032,305 | — | — |
| 1995-05-01 | $12.66 | $18.44 | 1,609,195 | — | — |
| 1995-04-28 | $12.60 | $18.36 | 1,475,620 | — | — |
| 1995-04-27 | $12.81 | $18.66 | 3,185,965 | — | — |
| 1995-04-26 | $12.68 | $18.47 | 2,189,474 | — | — |
| 1995-04-25 | $12.58 | $18.32 | 1,521,597 | — | — |
| 1995-04-24 | $12.66 | $18.44 | 1,789,716 | — | — |
| 1995-04-21 | $12.55 | $18.29 | 1,483,364 | — | — |
| 1995-04-20 | $12.40 | $18.06 | 1,273,321 | — | — |
| 1995-04-19 | $12.50 | $18.21 | 875,499 | — | — |
| 1995-04-18 | $12.27 | $17.87 | 1,455,777 | — | — |
| 1995-04-17 | $12.50 | $18.21 | 1,002,783 | — | — |
| 1995-04-13 | $12.68 | $18.47 | 695,463 | — | — |
| 1995-04-12 | $12.63 | $18.40 | 679,976 | — | — |
| 1995-04-11 | $12.68 | $18.47 | 1,400,605 | — | — |
| 1995-04-10 | $12.66 | $18.44 | 1,281,065 | — | — |
| 1995-04-07 | $12.40 | $18.06 | 1,189,595 | — | — |
| 1995-04-06 | $12.55 | $18.29 | 1,320,266 | — | — |
| 1995-04-05 | $12.60 | $18.36 | 1,414,640 | — | — |
| 1995-04-04 | $12.55 | $18.29 | 1,046,340 | — | — |
| 1995-04-03 | $12.45 | $17.99 | 1,125,711 | — | — |
| 1995-03-31 | $12.32 | $17.81 | 1,952,813 | — | — |
| 1995-03-30 | $12.47 | $18.03 | 1,792,619 | — | — |
| 1995-03-29 | $12.37 | $17.88 | 2,800,242 | — | — |
| 1995-03-28 | $12.73 | $18.40 | 1,210,405 | — | — |
| 1995-03-27 | $13.02 | $18.81 | 754,507 | — | — |
| 1995-03-24 | $12.94 | $18.70 | 1,847,792 | — | — |
| 1995-03-23 | $12.81 | $18.52 | 860,496 | — | — |
| 1995-03-22 | $12.76 | $18.44 | 1,481,428 | — | — |
| 1995-03-21 | $12.76 | $18.44 | 1,669,208 | — | — |
| 1995-03-20 | $12.91 | $18.67 | 1,385,602 | — | — |
| 1995-03-17 | $12.99 | $18.78 | 3,094,495 | — | — |
| 1995-03-16 | $12.84 | $18.55 | 2,297,883 | — | — |
| 1995-03-15 | $13.04 | $18.85 | 5,313,491 | — | — |
| 1995-03-14 | $13.17 | $19.04 | 3,568,784 | — | — |
| 1995-03-13 | $13.09 | $18.93 | 1,841,016 | — | — |
| 1995-03-10 | $12.99 | $18.78 | 3,331,155 | — | — |
| 1995-03-09 | $12.66 | $18.29 | 2,299,819 | — | — |
| 1995-03-08 | $12.50 | $18.07 | 2,117,846 | — | — |
| 1995-03-07 | $12.60 | $18.22 | 1,495,463 | — | — |
| 1995-03-06 | $12.71 | $18.37 | 1,192,498 | — | — |
| 1995-03-03 | $12.60 | $18.22 | 2,970,599 | — | — |
| 1995-03-02 | $12.73 | $18.40 | 1,131,034 | — | — |
| 1995-03-01 | $12.66 | $18.29 | 1,207,985 | — | — |
| 1995-02-28 | $12.53 | $18.11 | 2,154,144 | — | — |
| 1995-02-27 | $12.45 | $17.99 | 1,101,028 | — | — |
| 1995-02-24 | $12.68 | $18.33 | 1,732,123 | — | — |
| 1995-02-23 | $12.45 | $17.99 | 2,727,163 | — | — |
| 1995-02-22 | $12.24 | $17.69 | 1,239,927 | — | — |
| 1995-02-21 | $12.35 | $17.84 | 1,284,936 | — | — |
| 1995-02-17 | $12.32 | $17.81 | 1,304,295 | — | — |
| 1995-02-16 | $12.40 | $17.92 | 696,431 | — | — |
| 1995-02-15 | $12.40 | $17.92 | 1,321,718 | — | — |
| 1995-02-14 | $12.47 | $18.03 | 1,478,040 | — | — |
| 1995-02-13 | $12.29 | $17.77 | 2,254,325 | — | — |
| 1995-02-10 | $12.29 | $17.77 | 3,012,220 | — | — |
| 1995-02-09 | $12.19 | $17.62 | 1,799,395 | — | — |
| 1995-02-08 | $12.24 | $17.69 | 1,811,978 | — | — |
| 1995-02-07 | $12.35 | $17.84 | 2,568,905 | — | — |
| 1995-02-06 | $12.19 | $17.62 | 5,568,542 | — | — |
| 1995-02-03 | $12.09 | $17.47 | 2,524,864 | — | — |
| 1995-02-02 | $11.80 | $17.06 | 1,655,656 | — | — |
| 1995-02-01 | $11.73 | $16.95 | 2,166,727 | — | — |
| 1995-01-31 | $11.70 | $16.91 | 2,040,411 | — | — |
| 1995-01-30 | $11.65 | $16.84 | 1,225,408 | — | — |
| 1995-01-27 | $11.73 | $16.95 | 1,547,731 | — | — |
| 1995-01-26 | $11.70 | $16.91 | 1,693,406 | — | — |
| 1995-01-25 | $11.67 | $16.87 | 1,912,644 | — | — |
| 1995-01-24 | $11.49 | $16.61 | 2,208,348 | — | — |
| 1995-01-23 | $11.39 | $16.46 | 10,127,526 | — | — |
| 1995-01-20 | $11.75 | $16.99 | 2,054,446 | — | — |
| 1995-01-19 | $12.01 | $17.36 | 1,458,681 | — | — |
| 1995-01-18 | $12.14 | $17.55 | 905,505 | — | — |
| 1995-01-17 | $12.11 | $17.51 | 900,665 | — | — |
| 1995-01-16 | $12.04 | $17.40 | 1,277,193 | — | — |
| 1995-01-13 | $11.96 | $17.28 | 1,322,202 | — | — |
| 1995-01-12 | $11.96 | $17.28 | 1,680,823 | — | — |
| 1995-01-11 | $11.98 | $17.32 | 2,143,981 | — | — |
| 1995-01-10 | $11.73 | $16.95 | 3,049,002 | — | — |
| 1995-01-09 | $11.60 | $16.76 | 881,791 | — | — |
| 1995-01-06 | $11.57 | $16.72 | 1,607,260 | — | — |
| 1995-01-05 | $11.55 | $16.69 | 1,191,531 | — | — |
| 1995-01-04 | $11.70 | $16.91 | 981,004 | — | — |
| 1995-01-03 | $11.78 | $16.88 | 735,632 | — | — |