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 | $13.78 | $14.75 | 488,700 | — | — |
| 1995-12-28 | $13.50 | $14.45 | 194,625 | — | — |
| 1995-12-27 | $13.61 | $14.57 | 605,250 | — | — |
| 1995-12-26 | $13.67 | $14.63 | 159,975 | — | — |
| 1995-12-22 | $13.61 | $14.57 | 371,700 | — | — |
| 1995-12-21 | $13.44 | $14.40 | 467,325 | — | — |
| 1995-12-20 | $13.67 | $14.63 | 489,600 | — | — |
| 1995-12-19 | $13.39 | $14.34 | 692,325 | — | — |
| 1995-12-18 | $13.56 | $14.51 | 1,214,325 | — | — |
| 1995-12-15 | $13.50 | $14.45 | 1,542,600 | — | — |
| 1995-12-14 | $13.56 | $14.51 | 1,030,500 | — | — |
| 1995-12-13 | $13.67 | $14.63 | 523,575 | — | — |
| 1995-12-12 | $13.78 | $14.75 | 717,525 | — | — |
| 1995-12-11 | $13.61 | $14.57 | 351,450 | — | — |
| 1995-12-08 | $13.83 | $14.81 | 218,700 | — | — |
| 1995-12-07 | $14.00 | $14.99 | 88,650 | — | — |
| 1995-12-06 | $14.17 | $15.17 | 847,350 | — | — |
| 1995-12-05 | $14.17 | $15.17 | 815,625 | — | — |
| 1995-12-04 | $13.83 | $14.81 | 543,600 | — | — |
| 1995-12-01 | $13.72 | $14.69 | 682,200 | — | — |
| 1995-11-30 | $13.56 | $14.51 | 352,350 | — | — |
| 1995-11-29 | $13.83 | $14.81 | 280,575 | — | — |
| 1995-11-28 | $13.72 | $14.69 | 206,550 | — | — |
| 1995-11-27 | $13.72 | $14.69 | 313,650 | — | — |
| 1995-11-24 | $13.78 | $14.75 | 66,150 | — | — |
| 1995-11-22 | $13.78 | $14.75 | 480,825 | — | — |
| 1995-11-21 | $13.78 | $14.75 | 317,475 | — | — |
| 1995-11-20 | $13.61 | $14.57 | 538,200 | — | — |
| 1995-11-17 | $13.72 | $14.69 | 288,675 | — | — |
| 1995-11-16 | $13.67 | $14.63 | 484,650 | — | — |
| 1995-11-15 | $13.72 | $14.69 | 275,175 | — | — |
| 1995-11-14 | $13.67 | $14.63 | 187,650 | — | — |
| 1995-11-13 | $13.61 | $14.57 | 364,500 | — | — |
| 1995-11-10 | $13.78 | $14.75 | 519,975 | — | — |
| 1995-11-09 | $13.83 | $14.81 | 592,650 | — | — |
| 1995-11-08 | $13.78 | $14.75 | 277,425 | — | — |
| 1995-11-07 | $13.50 | $14.45 | 313,200 | — | — |
| 1995-11-06 | $13.50 | $14.45 | 207,225 | — | — |
| 1995-11-03 | $13.50 | $14.45 | 402,975 | — | — |
| 1995-11-02 | $13.72 | $14.69 | 962,775 | — | — |
| 1995-11-01 | $13.67 | $14.63 | 467,325 | — | — |
| 1995-10-31 | $13.56 | $14.48 | 764,550 | — | — |
| 1995-10-30 | $13.67 | $14.59 | 321,975 | — | — |
| 1995-10-27 | $13.33 | $14.24 | 333,675 | — | — |
| 1995-10-26 | $13.17 | $14.06 | 459,900 | — | — |
| 1995-10-25 | $13.06 | $13.94 | 306,450 | — | — |
| 1995-10-24 | $13.00 | $13.88 | 1,983,825 | — | — |
| 1995-10-23 | $12.83 | $13.70 | 528,075 | — | — |
| 1995-10-20 | $13.11 | $14.00 | 302,400 | — | — |
| 1995-10-19 | $13.11 | $14.00 | 345,375 | — | — |
| 1995-10-18 | $13.00 | $13.88 | 3,262,725 | — | — |
| 1995-10-17 | $13.39 | $14.30 | 309,825 | — | — |
| 1995-10-16 | $13.56 | $14.48 | 171,675 | — | — |
| 1995-10-13 | $13.67 | $14.59 | 192,375 | — | — |
| 1995-10-12 | $13.67 | $14.59 | 176,400 | — | — |
| 1995-10-11 | $13.67 | $14.59 | 328,050 | — | — |
| 1995-10-10 | $13.56 | $14.48 | 585,225 | — | — |
| 1995-10-09 | $13.61 | $14.54 | 102,825 | — | — |
| 1995-10-06 | $13.67 | $14.59 | 210,825 | — | — |
| 1995-10-05 | $13.33 | $14.24 | 425,250 | — | — |
| 1995-10-04 | $13.44 | $14.36 | 465,975 | — | — |
| 1995-10-03 | $13.50 | $14.42 | 436,950 | — | — |
| 1995-10-02 | $13.61 | $14.54 | 980,775 | — | — |
| 1995-09-29 | $13.83 | $14.77 | 415,350 | — | — |
| 1995-09-28 | $13.78 | $14.71 | 627,975 | — | — |
| 1995-09-27 | $13.61 | $14.54 | 248,175 | — | — |
| 1995-09-26 | $13.56 | $14.48 | 717,975 | — | — |
| 1995-09-25 | $13.94 | $14.89 | 592,875 | — | — |
| 1995-09-22 | $13.78 | $14.71 | 978,075 | — | — |
| 1995-09-21 | $14.17 | $15.13 | 383,625 | — | — |
| 1995-09-20 | $14.17 | $15.13 | 427,950 | — | — |
| 1995-09-19 | $14.17 | $15.13 | 1,177,650 | — | — |
| 1995-09-18 | $14.33 | $15.31 | 488,025 | — | — |
| 1995-09-15 | $14.33 | $15.31 | 595,350 | — | — |
| 1995-09-14 | $14.50 | $15.48 | 622,125 | — | — |
| 1995-09-13 | $14.33 | $15.31 | 783,000 | — | — |
| 1995-09-12 | $14.17 | $15.13 | 216,000 | — | — |
| 1995-09-11 | $14.11 | $15.07 | 274,050 | — | — |
| 1995-09-08 | $14.17 | $15.13 | 408,150 | — | — |
| 1995-09-07 | $13.94 | $14.89 | 557,100 | — | — |
| 1995-09-06 | $14.06 | $15.01 | 776,700 | — | — |
| 1995-09-05 | $14.33 | $15.31 | 286,650 | — | — |
| 1995-09-01 | $14.50 | $15.48 | 355,050 | — | — |
| 1995-08-31 | $14.44 | $15.43 | 42,075 | — | — |
| 1995-08-30 | $14.56 | $15.54 | 225,225 | — | — |
| 1995-08-29 | $14.22 | $15.19 | 230,400 | — | — |
| 1995-08-28 | $14.22 | $15.19 | 295,425 | — | — |
| 1995-08-25 | $14.39 | $15.37 | 308,700 | — | — |
| 1995-08-24 | $14.28 | $15.25 | 479,700 | — | — |
| 1995-08-23 | $14.67 | $15.66 | 534,375 | — | — |
| 1995-08-22 | $14.61 | $15.60 | 1,157,625 | — | — |
| 1995-08-21 | $14.78 | $15.78 | 724,950 | — | — |
| 1995-08-18 | $14.72 | $15.72 | 658,350 | — | — |
| 1995-08-17 | $14.44 | $15.43 | 1,753,425 | — | — |
| 1995-08-16 | $14.00 | $14.95 | 982,350 | — | — |
| 1995-08-15 | $14.00 | $14.95 | 781,875 | — | — |
| 1995-08-14 | $14.00 | $14.95 | 452,250 | — | — |
| 1995-08-11 | $14.06 | $15.01 | 703,800 | — | — |
| 1995-08-10 | $14.17 | $15.13 | 2,215,125 | — | — |
| 1995-08-09 | $13.83 | $14.77 | 3,322,800 | — | — |
| 1995-08-08 | $13.72 | $14.65 | 978,525 | — | — |
| 1995-08-07 | $13.33 | $14.24 | 407,025 | — | — |
| 1995-08-04 | $13.67 | $14.59 | 465,975 | — | — |
| 1995-08-03 | $13.72 | $14.65 | 290,025 | — | — |
| 1995-08-02 | $13.56 | $14.48 | 1,942,425 | — | — |
| 1995-08-01 | $13.78 | $14.68 | 310,950 | — | — |
| 1995-07-31 | $13.89 | $14.79 | 321,975 | — | — |
| 1995-07-28 | $14.06 | $14.97 | 985,500 | — | — |
| 1995-07-27 | $13.67 | $14.56 | 729,675 | — | — |
| 1995-07-26 | $13.44 | $14.32 | 879,300 | — | — |
| 1995-07-25 | $13.28 | $14.14 | 1,174,725 | — | — |
| 1995-07-24 | $13.33 | $14.20 | 542,925 | — | — |
| 1995-07-21 | $13.67 | $14.56 | 189,900 | — | — |
| 1995-07-20 | $13.44 | $14.32 | 544,050 | — | — |
| 1995-07-19 | $13.44 | $14.32 | 858,600 | — | — |
| 1995-07-18 | $13.67 | $14.56 | 429,525 | — | — |
| 1995-07-17 | $13.94 | $14.85 | 74,475 | — | — |
| 1995-07-14 | $13.83 | $14.73 | 493,875 | — | — |
| 1995-07-13 | $13.89 | $14.79 | 633,600 | — | — |
| 1995-07-12 | $13.39 | $14.26 | 1,668,375 | — | — |
| 1995-07-11 | $13.67 | $14.56 | 286,875 | — | — |
| 1995-07-10 | $13.78 | $14.68 | 405,900 | — | — |
| 1995-07-07 | $13.78 | $14.68 | 772,425 | — | — |
| 1995-07-06 | $13.72 | $14.62 | 447,750 | — | — |
| 1995-07-05 | $13.67 | $14.56 | 256,500 | — | — |
| 1995-07-03 | $14.00 | $14.91 | 155,025 | — | — |
| 1995-06-30 | $14.11 | $15.03 | 211,500 | — | — |
| 1995-06-29 | $14.06 | $14.97 | 131,175 | — | — |
| 1995-06-28 | $14.06 | $14.97 | 348,525 | — | — |
| 1995-06-27 | $14.00 | $14.91 | 397,575 | — | — |
| 1995-06-26 | $14.11 | $15.03 | 274,725 | — | — |
| 1995-06-23 | $14.22 | $15.15 | 423,675 | — | — |
| 1995-06-22 | $14.22 | $15.15 | 266,850 | — | — |
| 1995-06-21 | $14.17 | $15.09 | 813,375 | — | — |
| 1995-06-20 | $14.28 | $15.21 | 568,125 | — | — |
| 1995-06-19 | $14.56 | $15.50 | 1,620,675 | — | — |
| 1995-06-16 | $14.33 | $15.27 | 939,375 | — | — |
| 1995-06-15 | $14.11 | $15.03 | 294,750 | — | — |
| 1995-06-14 | $14.33 | $15.27 | 651,375 | — | — |
| 1995-06-13 | $14.56 | $15.50 | 1,030,950 | — | — |
| 1995-06-12 | $14.50 | $15.44 | 446,850 | — | — |
| 1995-06-09 | $14.61 | $15.56 | 321,525 | — | — |
| 1995-06-08 | $15.06 | $16.04 | 64,350 | — | — |
| 1995-06-07 | $15.11 | $16.10 | 145,125 | — | — |
| 1995-06-06 | $15.17 | $16.15 | 101,925 | — | — |
| 1995-06-05 | $15.44 | $16.45 | 956,475 | — | — |
| 1995-06-02 | $15.11 | $16.10 | 336,150 | — | — |
| 1995-06-01 | $15.17 | $16.15 | 262,800 | — | — |
| 1995-05-31 | $15.67 | $16.69 | 365,850 | — | — |
| 1995-05-30 | $15.11 | $16.10 | 150,300 | — | — |
| 1995-05-26 | $14.89 | $15.86 | 76,725 | — | — |
| 1995-05-25 | $14.94 | $15.92 | 173,025 | — | — |
| 1995-05-24 | $14.89 | $15.86 | 628,200 | — | — |
| 1995-05-23 | $15.00 | $15.98 | 360,900 | — | — |
| 1995-05-22 | $14.89 | $15.86 | 185,850 | — | — |
| 1995-05-19 | $14.61 | $15.56 | 172,350 | — | — |
| 1995-05-18 | $14.72 | $15.68 | 473,175 | — | — |
| 1995-05-17 | $15.00 | $15.98 | 319,500 | — | — |
| 1995-05-16 | $15.11 | $16.10 | 1,029,375 | — | — |
| 1995-05-15 | $15.06 | $16.04 | 439,875 | — | — |
| 1995-05-12 | $15.11 | $16.10 | 786,150 | — | — |
| 1995-05-11 | $14.44 | $15.39 | 529,650 | — | — |
| 1995-05-10 | $14.06 | $14.97 | 677,925 | — | — |
| 1995-05-09 | $14.28 | $15.21 | 580,725 | — | — |
| 1995-05-08 | $14.11 | $15.03 | 151,425 | — | — |
| 1995-05-05 | $14.06 | $14.97 | 84,600 | — | — |
| 1995-05-04 | $14.17 | $15.09 | 335,025 | — | — |
| 1995-05-03 | $14.33 | $15.27 | 261,450 | — | — |
| 1995-05-02 | $14.11 | $15.03 | 109,575 | — | — |
| 1995-05-01 | $14.22 | $15.15 | 357,525 | — | — |
| 1995-04-28 | $14.11 | $14.99 | 281,925 | — | — |
| 1995-04-27 | $14.22 | $15.11 | 154,800 | — | — |
| 1995-04-26 | $14.17 | $15.05 | 292,050 | — | — |
| 1995-04-25 | $14.22 | $15.11 | 724,050 | — | — |
| 1995-04-24 | $14.17 | $15.05 | 304,200 | — | — |
| 1995-04-21 | $14.17 | $15.05 | 532,800 | — | — |
| 1995-04-20 | $14.28 | $15.17 | 985,950 | — | — |
| 1995-04-19 | $14.17 | $15.05 | 531,225 | — | — |
| 1995-04-18 | $14.17 | $15.05 | 1,041,300 | — | — |
| 1995-04-17 | $14.44 | $15.35 | 234,900 | — | — |
| 1995-04-13 | $14.67 | $15.58 | 311,175 | — | — |
| 1995-04-12 | $14.89 | $15.82 | 825,750 | — | — |
| 1995-04-11 | $14.94 | $15.88 | 363,150 | — | — |
| 1995-04-10 | $15.00 | $15.94 | 336,825 | — | — |
| 1995-04-07 | $14.94 | $15.88 | 224,550 | — | — |
| 1995-04-06 | $15.00 | $15.94 | 125,100 | — | — |
| 1995-04-05 | $15.17 | $16.11 | 444,600 | — | — |
| 1995-04-04 | $15.22 | $16.17 | 256,950 | — | — |
| 1995-04-03 | $15.00 | $15.94 | 234,900 | — | — |
| 1995-03-31 | $15.00 | $15.94 | 273,150 | — | — |
| 1995-03-30 | $15.00 | $15.94 | 562,725 | — | — |
| 1995-03-29 | $15.00 | $15.94 | 297,900 | — | — |
| 1995-03-28 | $14.94 | $15.88 | 441,450 | — | — |
| 1995-03-27 | $14.89 | $15.82 | 400,050 | — | — |
| 1995-03-24 | $14.56 | $15.46 | 776,700 | — | — |
| 1995-03-23 | $14.22 | $15.11 | 391,050 | — | — |
| 1995-03-22 | $14.22 | $15.11 | 396,900 | — | — |
| 1995-03-21 | $14.17 | $15.05 | 544,050 | — | — |
| 1995-03-20 | $14.17 | $15.05 | 534,600 | — | — |
| 1995-03-17 | $14.22 | $15.11 | 1,457,325 | — | — |
| 1995-03-16 | $14.11 | $14.99 | 2,753,100 | — | — |
| 1995-03-15 | $13.61 | $14.46 | 546,975 | — | — |
| 1995-03-14 | $13.56 | $14.40 | 1,345,950 | — | — |
| 1995-03-13 | $14.00 | $14.87 | 805,725 | — | — |
| 1995-03-10 | $14.06 | $14.93 | 108,900 | — | — |
| 1995-03-09 | $13.89 | $14.76 | 103,725 | — | — |
| 1995-03-08 | $13.89 | $14.76 | 129,600 | — | — |
| 1995-03-07 | $13.78 | $14.64 | 249,075 | — | — |
| 1995-03-06 | $14.11 | $14.99 | 132,750 | — | — |
| 1995-03-03 | $14.11 | $14.99 | 761,850 | — | — |
| 1995-03-02 | $14.22 | $15.11 | 109,575 | — | — |
| 1995-03-01 | $13.89 | $14.76 | 111,825 | — | — |
| 1995-02-28 | $14.00 | $14.87 | 124,650 | — | — |
| 1995-02-27 | $14.00 | $14.87 | 93,825 | — | — |
| 1995-02-24 | $14.00 | $14.87 | 101,700 | — | — |
| 1995-02-23 | $13.94 | $14.82 | 119,025 | — | — |
| 1995-02-22 | $13.94 | $14.82 | 271,800 | — | — |
| 1995-02-21 | $13.94 | $14.82 | 88,875 | — | — |
| 1995-02-17 | $14.11 | $14.99 | 134,100 | — | — |
| 1995-02-16 | $14.06 | $14.93 | 157,050 | — | — |
| 1995-02-15 | $14.11 | $14.99 | 626,850 | — | — |
| 1995-02-14 | $14.39 | $15.29 | 940,725 | — | — |
| 1995-02-13 | $14.06 | $14.93 | 382,500 | — | — |
| 1995-02-10 | $13.89 | $14.76 | 313,650 | — | — |
| 1995-02-09 | $13.44 | $14.28 | 421,650 | — | — |
| 1995-02-08 | $13.11 | $13.93 | 352,350 | — | — |
| 1995-02-07 | $13.22 | $14.05 | 252,450 | — | — |
| 1995-02-06 | $13.06 | $13.87 | 515,475 | — | — |
| 1995-02-03 | $13.06 | $13.87 | 125,775 | — | — |
| 1995-02-02 | $12.94 | $13.75 | 490,500 | — | — |
| 1995-02-01 | $13.17 | $13.99 | 159,975 | — | — |
| 1995-01-31 | $13.39 | $14.23 | 796,050 | — | — |
| 1995-01-30 | $13.17 | $13.99 | 237,600 | — | — |
| 1995-01-27 | $13.22 | $14.02 | 233,325 | — | — |
| 1995-01-26 | $13.39 | $14.19 | 395,325 | — | — |
| 1995-01-25 | $13.28 | $14.07 | 200,925 | — | — |
| 1995-01-24 | $13.11 | $13.90 | 502,875 | — | — |
| 1995-01-23 | $13.17 | $13.96 | 108,450 | — | — |
| 1995-01-20 | $13.00 | $13.78 | 315,450 | — | — |
| 1995-01-19 | $13.17 | $13.96 | 248,625 | — | — |
| 1995-01-18 | $13.17 | $13.96 | 362,025 | — | — |
| 1995-01-17 | $13.00 | $13.78 | 371,250 | — | — |
| 1995-01-16 | $12.83 | $13.60 | 166,950 | — | — |
| 1995-01-13 | $12.72 | $13.49 | 470,250 | — | — |
| 1995-01-12 | $12.67 | $13.43 | 320,625 | — | — |
| 1995-01-11 | $12.72 | $13.49 | 330,525 | — | — |
| 1995-01-10 | $12.72 | $13.49 | 242,325 | — | — |
| 1995-01-09 | $12.67 | $13.43 | 88,200 | — | — |
| 1995-01-06 | $12.72 | $13.49 | 178,200 | — | — |
| 1995-01-05 | $12.78 | $13.54 | 175,500 | — | — |
| 1995-01-04 | $12.89 | $13.66 | 928,125 | — | — |
| 1995-01-03 | $12.83 | $13.60 | 217,125 | — | — |