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
- 1994-11-01 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 | $13.25 | $13.25 | 99,900 | — | — |
| 1995-12-28 | $13.00 | $13.00 | 63,400 | — | — |
| 1995-12-27 | $14.25 | $14.25 | 43,000 | — | — |
| 1995-12-26 | $14.75 | $14.75 | 67,500 | — | — |
| 1995-12-22 | $15.25 | $15.25 | 11,900 | — | — |
| 1995-12-21 | $15.25 | $15.25 | 56,000 | — | — |
| 1995-12-20 | $15.00 | $15.00 | 11,800 | — | — |
| 1995-12-19 | $15.25 | $15.25 | 31,100 | — | — |
| 1995-12-18 | $16.00 | $16.00 | 78,200 | — | — |
| 1995-12-15 | $15.75 | $15.75 | 13,800 | — | — |
| 1995-12-14 | $15.75 | $15.75 | 7,200 | — | — |
| 1995-12-13 | $16.50 | $16.50 | 23,400 | — | — |
| 1995-12-12 | $16.38 | $16.38 | 20,700 | — | — |
| 1995-12-11 | $17.25 | $17.25 | 30,400 | — | — |
| 1995-12-08 | $16.75 | $16.75 | 16,000 | — | — |
| 1995-12-07 | $17.00 | $17.00 | 22,900 | — | — |
| 1995-12-06 | $17.88 | $17.88 | 33,700 | — | — |
| 1995-12-05 | $18.00 | $18.00 | 32,800 | — | — |
| 1995-12-04 | $17.50 | $17.50 | 87,200 | — | — |
| 1995-12-01 | $18.75 | $18.75 | 31,000 | — | — |
| 1995-11-30 | $18.25 | $18.25 | 25,600 | — | — |
| 1995-11-29 | $18.25 | $18.25 | 36,800 | — | — |
| 1995-11-28 | $18.00 | $18.00 | 29,900 | — | — |
| 1995-11-27 | $17.50 | $17.50 | 24,700 | — | — |
| 1995-11-24 | $16.75 | $16.75 | 21,500 | — | — |
| 1995-11-22 | $17.75 | $17.75 | 44,900 | — | — |
| 1995-11-21 | $19.25 | $19.25 | 94,500 | — | — |
| 1995-11-20 | $19.38 | $19.38 | 245,400 | — | — |
| 1995-11-17 | $17.00 | $17.00 | 90,500 | — | — |
| 1995-11-16 | $17.00 | $17.00 | 128,900 | — | — |
| 1995-11-15 | $15.25 | $15.25 | 30,300 | — | — |
| 1995-11-14 | $15.38 | $15.38 | 123,300 | — | — |
| 1995-11-13 | $15.75 | $15.75 | 49,000 | — | — |
| 1995-11-10 | $16.50 | $16.50 | 74,800 | — | — |
| 1995-11-09 | $16.25 | $16.25 | 69,500 | — | — |
| 1995-11-08 | $16.00 | $16.00 | 32,500 | — | — |
| 1995-11-07 | $17.25 | $17.25 | 38,300 | — | — |
| 1995-11-06 | $19.00 | $19.00 | 7,700 | — | — |
| 1995-11-03 | $19.63 | $19.63 | 25,700 | — | — |
| 1995-11-02 | $20.00 | $20.00 | 53,200 | — | — |
| 1995-11-01 | $19.50 | $19.50 | 41,400 | — | — |
| 1995-10-31 | $18.75 | $18.75 | 51,100 | — | — |
| 1995-10-30 | $18.25 | $18.25 | 29,400 | — | — |
| 1995-10-27 | $17.75 | $17.75 | 21,800 | — | — |
| 1995-10-26 | $17.50 | $17.50 | 16,400 | — | — |
| 1995-10-25 | $17.75 | $17.75 | 24,000 | — | — |
| 1995-10-24 | $17.88 | $17.88 | 73,100 | — | — |
| 1995-10-23 | $17.75 | $17.75 | 32,300 | — | — |
| 1995-10-20 | $17.75 | $17.75 | 37,300 | — | — |
| 1995-10-19 | $17.75 | $17.75 | 45,800 | — | — |
| 1995-10-18 | $16.06 | $16.06 | 28,700 | — | — |
| 1995-10-17 | $16.00 | $16.00 | 24,400 | — | — |
| 1995-10-16 | $16.25 | $16.25 | 27,500 | — | — |
| 1995-10-13 | $16.38 | $16.38 | 7,500 | — | — |
| 1995-10-12 | $17.00 | $17.00 | 6,700 | — | — |
| 1995-10-11 | $16.38 | $16.38 | 14,400 | — | — |
| 1995-10-10 | $17.00 | $17.00 | 45,000 | — | — |
| 1995-10-09 | $17.75 | $17.75 | 19,400 | — | — |
| 1995-10-06 | $18.38 | $18.38 | 27,900 | — | — |
| 1995-10-05 | $17.75 | $17.75 | 45,800 | — | — |
| 1995-10-04 | $17.75 | $17.75 | 77,200 | — | — |
| 1995-10-03 | $16.25 | $16.25 | 154,800 | — | — |
| 1995-10-02 | $15.00 | $15.00 | 62,600 | — | — |
| 1995-09-29 | $16.75 | $16.75 | 38,500 | — | — |
| 1995-09-28 | $18.00 | $18.00 | 28,400 | — | — |
| 1995-09-27 | $18.88 | $18.88 | 17,800 | — | — |
| 1995-09-26 | $19.25 | $19.25 | 22,300 | — | — |
| 1995-09-25 | $19.00 | $19.00 | 17,800 | — | — |
| 1995-09-22 | $19.75 | $19.75 | 5,200 | — | — |
| 1995-09-21 | $19.75 | $19.75 | 33,200 | — | — |
| 1995-09-20 | $20.63 | $20.63 | 16,500 | — | — |
| 1995-09-19 | $20.75 | $20.75 | 25,100 | — | — |
| 1995-09-18 | $20.25 | $20.25 | 22,500 | — | — |
| 1995-09-15 | $19.50 | $19.50 | 29,400 | — | — |
| 1995-09-14 | $19.50 | $19.50 | 38,500 | — | — |
| 1995-09-13 | $21.63 | $21.63 | 8,900 | — | — |
| 1995-09-12 | $21.63 | $21.63 | 21,100 | — | — |
| 1995-09-11 | $21.50 | $21.50 | 57,100 | — | — |
| 1995-09-08 | $20.50 | $20.50 | 12,000 | — | — |
| 1995-09-07 | $20.38 | $20.38 | 6,800 | — | — |
| 1995-09-06 | $19.63 | $19.63 | 7,100 | — | — |
| 1995-09-05 | $20.00 | $20.00 | 3,200 | — | — |
| 1995-09-01 | $20.00 | $20.00 | 1,600 | — | — |
| 1995-08-31 | $20.38 | $20.38 | 15,700 | — | — |
| 1995-08-30 | $20.75 | $20.75 | 27,800 | — | — |
| 1995-08-29 | $21.50 | $21.50 | 4,700 | — | — |
| 1995-08-28 | $21.75 | $21.75 | 2,700 | — | — |
| 1995-08-25 | $22.00 | $22.00 | 4,700 | — | — |
| 1995-08-24 | $21.00 | $21.00 | 4,100 | — | — |
| 1995-08-23 | $21.13 | $21.13 | 4,500 | — | — |
| 1995-08-22 | $21.00 | $21.00 | 9,200 | — | — |
| 1995-08-21 | $21.63 | $21.63 | 10,800 | — | — |
| 1995-08-18 | $20.50 | $20.50 | 9,000 | — | — |
| 1995-08-17 | $20.25 | $20.25 | 10,200 | — | — |
| 1995-08-16 | $20.25 | $20.25 | 15,500 | — | — |
| 1995-08-15 | $21.00 | $21.00 | 17,600 | — | — |
| 1995-08-14 | $21.00 | $21.00 | 15,400 | — | — |
| 1995-08-11 | $21.25 | $21.25 | 7,300 | — | — |
| 1995-08-10 | $21.50 | $21.50 | 10,800 | — | — |
| 1995-08-09 | $22.75 | $22.75 | 96,300 | — | — |
| 1995-08-08 | $23.25 | $23.25 | 123,600 | — | — |
| 1995-08-07 | $21.63 | $21.63 | 16,400 | — | — |
| 1995-08-04 | $21.44 | $21.44 | 11,200 | — | — |
| 1995-08-03 | $21.13 | $21.13 | 9,100 | — | — |
| 1995-08-02 | $20.88 | $20.88 | 25,300 | — | — |
| 1995-08-01 | $20.25 | $20.25 | 10,500 | — | — |
| 1995-07-31 | $21.13 | $21.13 | 8,600 | — | — |
| 1995-07-28 | $21.75 | $21.75 | 17,100 | — | — |
| 1995-07-27 | $21.00 | $21.00 | 46,500 | — | — |
| 1995-07-26 | $19.25 | $19.25 | 71,200 | — | — |
| 1995-07-25 | $21.88 | $21.88 | 19,200 | — | — |
| 1995-07-24 | $22.25 | $22.25 | 74,900 | — | — |
| 1995-07-21 | $22.75 | $22.75 | 77,300 | — | — |
| 1995-07-20 | $21.75 | $21.75 | 24,900 | — | — |
| 1995-07-19 | $21.75 | $21.75 | 40,000 | — | — |
| 1995-07-18 | $22.00 | $22.00 | 35,400 | — | — |
| 1995-07-17 | $20.75 | $20.75 | 22,500 | — | — |
| 1995-07-14 | $20.50 | $20.50 | 90,800 | — | — |
| 1995-07-13 | $19.00 | $19.00 | 38,700 | — | — |
| 1995-07-12 | $17.00 | $17.00 | 64,400 | — | — |
| 1995-07-11 | $17.00 | $17.00 | 31,400 | — | — |
| 1995-07-10 | $16.75 | $16.75 | 64,200 | — | — |
| 1995-07-07 | $17.25 | $17.25 | 24,600 | — | — |
| 1995-07-06 | $18.00 | $18.00 | 14,400 | — | — |
| 1995-07-05 | $18.75 | $18.75 | 2,200 | — | — |
| 1995-07-03 | $19.13 | $19.13 | 400 | — | — |
| 1995-06-30 | $18.50 | $18.50 | 1,200 | — | — |
| 1995-06-29 | $18.50 | $18.50 | 6,300 | — | — |
| 1995-06-28 | $18.00 | $18.00 | 15,000 | — | — |
| 1995-06-27 | $17.75 | $17.75 | 9,800 | — | — |
| 1995-06-26 | $18.50 | $18.50 | 8,000 | — | — |
| 1995-06-23 | $18.75 | $18.75 | 7,500 | — | — |
| 1995-06-22 | $19.75 | $19.75 | 20,200 | — | — |
| 1995-06-21 | $19.00 | $19.00 | 16,000 | — | — |
| 1995-06-20 | $17.88 | $17.88 | 47,800 | — | — |
| 1995-06-19 | $18.25 | $18.25 | 4,300 | — | — |
| 1995-06-16 | $18.50 | $18.50 | 9,000 | — | — |
| 1995-06-15 | $18.50 | $18.50 | 5,700 | — | — |
| 1995-06-14 | $19.25 | $19.25 | 7,400 | — | — |
| 1995-06-13 | $19.25 | $19.25 | 12,900 | — | — |
| 1995-06-12 | $18.75 | $18.75 | 8,400 | — | — |
| 1995-06-09 | $19.00 | $19.00 | 5,100 | — | — |
| 1995-06-08 | $19.00 | $19.00 | 10,600 | — | — |
| 1995-06-07 | $19.50 | $19.50 | 16,300 | — | — |
| 1995-06-06 | $19.88 | $19.88 | 7,900 | — | — |
| 1995-06-05 | $19.88 | $19.88 | 46,100 | — | — |
| 1995-06-02 | $19.75 | $19.75 | 19,400 | — | — |
| 1995-06-01 | $19.50 | $19.50 | 13,400 | — | — |
| 1995-05-31 | $20.00 | $20.00 | 34,100 | — | — |
| 1995-05-30 | $19.75 | $19.75 | 29,300 | — | — |
| 1995-05-26 | $18.00 | $18.00 | 22,100 | — | — |
| 1995-05-25 | $19.75 | $19.75 | 17,800 | — | — |
| 1995-05-24 | $19.00 | $19.00 | 27,300 | — | — |
| 1995-05-23 | $19.75 | $19.75 | 10,800 | — | — |
| 1995-05-22 | $20.88 | $20.88 | 9,500 | — | — |
| 1995-05-19 | $20.50 | $20.50 | 24,400 | — | — |
| 1995-05-18 | $20.50 | $20.50 | 8,500 | — | — |
| 1995-05-17 | $21.13 | $21.13 | 52,800 | — | — |
| 1995-05-16 | $20.75 | $20.75 | 76,600 | — | — |
| 1995-05-15 | $21.75 | $21.75 | 40,700 | — | — |
| 1995-05-12 | $20.75 | $20.75 | 101,600 | — | — |
| 1995-05-11 | $18.75 | $18.75 | 25,900 | — | — |
| 1995-05-10 | $19.25 | $19.25 | 17,200 | — | — |
| 1995-05-09 | $20.50 | $20.50 | 87,800 | — | — |
| 1995-05-08 | $21.25 | $21.25 | 23,900 | — | — |
| 1995-05-05 | $21.25 | $21.25 | 12,200 | — | — |
| 1995-05-04 | $20.75 | $20.75 | 7,300 | — | — |
| 1995-05-03 | $21.75 | $21.75 | 25,800 | — | — |
| 1995-05-02 | $22.00 | $22.00 | 16,500 | — | — |
| 1995-05-01 | $21.75 | $21.75 | 19,800 | — | — |
| 1995-04-28 | $22.25 | $22.25 | 33,400 | — | — |
| 1995-04-27 | $23.00 | $23.00 | 115,700 | — | — |
| 1995-04-26 | $20.25 | $20.25 | 112,200 | — | — |
| 1995-04-25 | $22.25 | $22.25 | 41,600 | — | — |
| 1995-04-24 | $22.75 | $22.75 | 50,900 | — | — |
| 1995-04-21 | $22.25 | $22.25 | 63,300 | — | — |
| 1995-04-20 | $20.75 | $20.75 | 70,400 | — | — |
| 1995-04-19 | $20.25 | $20.25 | 74,000 | — | — |
| 1995-04-18 | $22.00 | $22.00 | 77,300 | — | — |
| 1995-04-17 | $23.00 | $23.00 | 48,600 | — | — |
| 1995-04-13 | $23.50 | $23.50 | 109,200 | — | — |
| 1995-04-12 | $20.50 | $20.50 | 250,400 | — | — |
| 1995-04-11 | $21.25 | $21.25 | 251,300 | — | — |
| 1995-04-10 | $26.13 | $26.13 | 227,100 | — | — |
| 1995-04-07 | $23.38 | $23.38 | 138,900 | — | — |
| 1995-04-06 | $21.38 | $21.38 | 138,100 | — | — |
| 1995-04-05 | $19.38 | $19.38 | 65,200 | — | — |
| 1995-04-04 | $18.13 | $18.13 | 16,000 | — | — |
| 1995-04-03 | $17.88 | $17.88 | 34,300 | — | — |
| 1995-03-31 | $17.25 | $17.25 | 69,800 | — | — |
| 1995-03-30 | $16.75 | $16.75 | 39,900 | — | — |
| 1995-03-29 | $17.00 | $17.00 | 42,100 | — | — |
| 1995-03-28 | $16.88 | $16.88 | 13,000 | — | — |
| 1995-03-27 | $16.50 | $16.50 | 34,700 | — | — |
| 1995-03-24 | $16.63 | $16.63 | 138,400 | — | — |
| 1995-03-23 | $17.50 | $17.50 | 129,500 | — | — |
| 1995-03-22 | $15.63 | $15.63 | 271,700 | — | — |
| 1995-03-21 | $14.75 | $14.75 | 98,400 | — | — |
| 1995-03-20 | $13.88 | $13.88 | 120,200 | — | — |
| 1995-03-17 | $12.06 | $12.06 | 42,400 | — | — |
| 1995-03-16 | $11.88 | $11.88 | 16,200 | — | — |
| 1995-03-15 | $11.69 | $11.69 | 25,300 | — | — |
| 1995-03-14 | $11.63 | $11.63 | 14,300 | — | — |
| 1995-03-13 | $11.63 | $11.63 | 35,700 | — | — |
| 1995-03-10 | $11.50 | $11.50 | 69,800 | — | — |
| 1995-03-09 | $11.63 | $11.63 | 38,000 | — | — |
| 1995-03-08 | $11.13 | $11.13 | 97,700 | — | — |
| 1995-03-07 | $10.75 | $10.75 | 79,400 | — | — |
| 1995-03-06 | $9.50 | $9.50 | 8,000 | — | — |
| 1995-03-03 | $9.88 | $9.88 | 4,600 | — | — |
| 1995-03-02 | $9.63 | $9.63 | 11,700 | — | — |
| 1995-03-01 | $10.25 | $10.25 | 15,500 | — | — |
| 1995-02-28 | $10.00 | $10.00 | 7,300 | — | — |
| 1995-02-27 | $10.00 | $10.00 | 4,300 | — | — |
| 1995-02-24 | $9.75 | $9.75 | 28,600 | — | — |
| 1995-02-23 | $9.88 | $9.88 | 13,600 | — | — |
| 1995-02-22 | $9.81 | $9.81 | 17,500 | — | — |
| 1995-02-21 | $10.13 | $10.13 | 8,200 | — | — |
| 1995-02-17 | $9.63 | $9.63 | 4,100 | — | — |
| 1995-02-16 | $9.75 | $9.75 | 55,000 | — | — |
| 1995-02-15 | $9.88 | $9.88 | 45,500 | — | — |
| 1995-02-14 | $10.63 | $10.63 | 39,500 | — | — |
| 1995-02-13 | $10.25 | $10.25 | 29,300 | — | — |
| 1995-02-10 | $10.50 | $10.50 | 33,300 | — | — |
| 1995-02-09 | $10.25 | $10.25 | 36,400 | — | — |
| 1995-02-08 | $10.50 | $10.50 | 42,800 | — | — |
| 1995-02-07 | $11.13 | $11.13 | 38,600 | — | — |
| 1995-02-06 | $11.25 | $11.25 | 28,400 | — | — |
| 1995-02-03 | $11.38 | $11.38 | 47,800 | — | — |
| 1995-02-02 | $11.00 | $11.00 | 66,500 | — | — |
| 1995-02-01 | $10.69 | $10.69 | 147,100 | — | — |
| 1995-01-31 | $11.00 | $11.00 | 52,600 | — | — |
| 1995-01-30 | $10.13 | $10.13 | 51,500 | — | — |
| 1995-01-27 | $9.88 | $9.88 | 20,600 | — | — |
| 1995-01-26 | $9.69 | $9.69 | 40,600 | — | — |
| 1995-01-25 | $9.50 | $9.50 | 61,400 | — | — |
| 1995-01-24 | $9.25 | $9.25 | 45,500 | — | — |
| 1995-01-23 | $8.13 | $8.13 | 18,000 | — | — |
| 1995-01-20 | $8.50 | $8.50 | 12,100 | — | — |
| 1995-01-19 | $8.63 | $8.63 | 50,600 | — | — |
| 1995-01-18 | $8.00 | $8.00 | 56,100 | — | — |
| 1995-01-17 | $8.13 | $8.13 | 137,500 | — | — |
| 1995-01-16 | $8.63 | $8.63 | 63,200 | — | — |
| 1995-01-13 | $9.00 | $9.00 | 39,500 | — | — |
| 1995-01-12 | $8.88 | $8.88 | 112,100 | — | — |
| 1995-01-11 | $9.25 | $9.25 | 183,900 | — | — |
| 1995-01-10 | $10.25 | $10.25 | 129,600 | — | — |
| 1995-01-09 | $10.25 | $10.25 | 387,400 | — | — |
| 1995-01-06 | $9.13 | $9.13 | 139,600 | — | — |
| 1995-01-05 | $7.88 | $7.88 | 119,400 | — | — |
| 1995-01-04 | $7.50 | $7.50 | 155,900 | — | — |
| 1995-01-03 | $6.00 | $6.00 | 63,300 | — | — |