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
- 1973-03-13 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 | $14.75 | $16.65 | 961,200 | — | — |
| 1995-12-28 | $14.22 | $16.05 | 912,000 | — | — |
| 1995-12-27 | $14.31 | $16.16 | 433,200 | — | — |
| 1995-12-26 | $14.72 | $16.57 | 438,000 | — | — |
| 1995-12-22 | $14.75 | $16.61 | 532,400 | — | — |
| 1995-12-21 | $14.78 | $16.64 | 772,400 | — | — |
| 1995-12-20 | $14.63 | $16.46 | 823,600 | — | — |
| 1995-12-19 | $14.69 | $16.54 | 476,000 | — | — |
| 1995-12-18 | $14.53 | $16.36 | 766,400 | — | — |
| 1995-12-15 | $14.78 | $16.64 | 1,550,000 | — | — |
| 1995-12-14 | $14.84 | $16.71 | 1,298,000 | — | — |
| 1995-12-13 | $14.44 | $16.25 | 742,800 | — | — |
| 1995-12-12 | $14.53 | $16.36 | 855,200 | — | — |
| 1995-12-11 | $14.97 | $16.85 | 526,800 | — | — |
| 1995-12-08 | $15.06 | $16.96 | 656,800 | — | — |
| 1995-12-07 | $15.00 | $16.89 | 747,200 | — | — |
| 1995-12-06 | $15.44 | $17.38 | 807,200 | — | — |
| 1995-12-05 | $15.72 | $17.70 | 572,000 | — | — |
| 1995-12-04 | $15.63 | $17.59 | 621,200 | — | — |
| 1995-12-01 | $15.78 | $17.77 | 477,600 | — | — |
| 1995-11-30 | $15.84 | $17.84 | 828,800 | — | — |
| 1995-11-29 | $15.88 | $17.87 | 490,000 | — | — |
| 1995-11-28 | $15.81 | $17.80 | 607,600 | — | — |
| 1995-11-27 | $15.63 | $17.59 | 464,000 | — | — |
| 1995-11-24 | $15.28 | $17.20 | 65,200 | — | — |
| 1995-11-22 | $15.19 | $17.10 | 311,600 | — | — |
| 1995-11-21 | $15.06 | $16.96 | 564,400 | — | — |
| 1995-11-20 | $14.63 | $16.46 | 436,400 | — | — |
| 1995-11-17 | $14.75 | $16.61 | 487,600 | — | — |
| 1995-11-16 | $14.81 | $16.68 | 450,800 | — | — |
| 1995-11-15 | $15.03 | $16.92 | 821,200 | — | — |
| 1995-11-14 | $15.00 | $16.89 | 416,800 | — | — |
| 1995-11-13 | $14.75 | $16.61 | 584,800 | — | — |
| 1995-11-10 | $14.72 | $16.57 | 672,400 | — | — |
| 1995-11-09 | $14.34 | $16.15 | 706,800 | — | — |
| 1995-11-08 | $14.41 | $16.22 | 489,200 | — | — |
| 1995-11-07 | $14.63 | $16.46 | 355,600 | — | — |
| 1995-11-06 | $14.78 | $16.64 | 575,600 | — | — |
| 1995-11-03 | $14.59 | $16.43 | 568,800 | — | — |
| 1995-11-02 | $14.47 | $16.29 | 502,800 | — | — |
| 1995-11-01 | $14.41 | $16.22 | 380,800 | — | — |
| 1995-10-31 | $14.53 | $16.36 | 396,400 | — | — |
| 1995-10-30 | $14.56 | $16.39 | 464,400 | — | — |
| 1995-10-27 | $14.44 | $16.25 | 417,600 | — | — |
| 1995-10-26 | $14.19 | $15.97 | 508,000 | — | — |
| 1995-10-25 | $14.13 | $15.90 | 567,200 | — | — |
| 1995-10-24 | $14.38 | $16.18 | 508,400 | — | — |
| 1995-10-23 | $14.44 | $16.25 | 320,400 | — | — |
| 1995-10-20 | $14.75 | $16.61 | 505,200 | — | — |
| 1995-10-19 | $14.72 | $16.57 | 535,200 | — | — |
| 1995-10-18 | $14.66 | $16.50 | 1,352,800 | — | — |
| 1995-10-17 | $14.69 | $16.54 | 896,400 | — | — |
| 1995-10-16 | $14.72 | $16.57 | 968,800 | — | — |
| 1995-10-13 | $14.44 | $16.25 | 491,200 | — | — |
| 1995-10-12 | $14.16 | $15.94 | 623,200 | — | — |
| 1995-10-11 | $13.97 | $15.73 | 881,200 | — | — |
| 1995-10-10 | $14.25 | $16.04 | 847,600 | — | — |
| 1995-10-09 | $13.84 | $15.59 | 562,000 | — | — |
| 1995-10-06 | $14.09 | $15.87 | 346,000 | — | — |
| 1995-10-05 | $14.09 | $15.87 | 1,583,600 | — | — |
| 1995-10-04 | $14.03 | $15.80 | 1,327,200 | — | — |
| 1995-10-03 | $14.75 | $16.61 | 891,200 | — | — |
| 1995-10-02 | $14.66 | $16.50 | 483,200 | — | — |
| 1995-09-29 | $14.72 | $16.57 | 629,200 | — | — |
| 1995-09-28 | $14.88 | $16.75 | 608,400 | — | — |
| 1995-09-27 | $14.22 | $16.01 | 1,363,200 | — | — |
| 1995-09-26 | $14.28 | $16.03 | 1,081,200 | — | — |
| 1995-09-25 | $14.63 | $16.42 | 746,000 | — | — |
| 1995-09-22 | $14.81 | $16.63 | 950,800 | — | — |
| 1995-09-21 | $15.19 | $17.05 | 468,400 | — | — |
| 1995-09-20 | $15.31 | $17.19 | 960,800 | — | — |
| 1995-09-19 | $15.13 | $16.98 | 1,298,800 | — | — |
| 1995-09-18 | $15.68 | $17.60 | 1,022,400 | — | — |
| 1995-09-15 | $15.75 | $17.68 | 1,132,400 | — | — |
| 1995-09-14 | $15.69 | $17.61 | 444,800 | — | — |
| 1995-09-13 | $15.41 | $17.29 | 331,200 | — | — |
| 1995-09-12 | $15.34 | $17.22 | 444,400 | — | — |
| 1995-09-11 | $15.50 | $17.40 | 218,400 | — | — |
| 1995-09-08 | $15.44 | $17.33 | 585,600 | — | — |
| 1995-09-07 | $15.41 | $17.29 | 604,800 | — | — |
| 1995-09-06 | $15.34 | $17.22 | 696,800 | — | — |
| 1995-09-05 | $15.72 | $17.64 | 588,400 | — | — |
| 1995-09-01 | $15.41 | $17.29 | 442,400 | — | — |
| 1995-08-31 | $15.31 | $17.19 | 447,600 | — | — |
| 1995-08-30 | $15.28 | $17.15 | 644,000 | — | — |
| 1995-08-29 | $15.13 | $16.98 | 358,400 | — | — |
| 1995-08-28 | $14.78 | $16.59 | 472,400 | — | — |
| 1995-08-25 | $14.66 | $16.45 | 384,400 | — | — |
| 1995-08-24 | $14.69 | $16.49 | 365,600 | — | — |
| 1995-08-23 | $14.53 | $16.31 | 440,400 | — | — |
| 1995-08-22 | $14.75 | $16.56 | 250,000 | — | — |
| 1995-08-21 | $14.94 | $16.77 | 556,800 | — | — |
| 1995-08-18 | $14.69 | $16.49 | 681,600 | — | — |
| 1995-08-17 | $14.69 | $16.49 | 558,400 | — | — |
| 1995-08-16 | $14.66 | $16.45 | 309,600 | — | — |
| 1995-08-15 | $14.66 | $16.45 | 791,200 | — | — |
| 1995-08-14 | $14.66 | $16.45 | 434,000 | — | — |
| 1995-08-11 | $14.50 | $16.28 | 672,400 | — | — |
| 1995-08-10 | $14.31 | $16.07 | 808,800 | — | — |
| 1995-08-09 | $14.53 | $16.31 | 935,200 | — | — |
| 1995-08-08 | $14.59 | $16.38 | 486,800 | — | — |
| 1995-08-07 | $14.56 | $16.35 | 700,000 | — | — |
| 1995-08-04 | $14.47 | $16.24 | 809,600 | — | — |
| 1995-08-03 | $14.56 | $16.35 | 483,600 | — | — |
| 1995-08-02 | $14.66 | $16.45 | 1,149,200 | — | — |
| 1995-08-01 | $14.78 | $16.59 | 804,800 | — | — |
| 1995-07-31 | $14.75 | $16.56 | 695,600 | — | — |
| 1995-07-28 | $14.72 | $16.52 | 734,800 | — | — |
| 1995-07-27 | $14.72 | $16.52 | 612,800 | — | — |
| 1995-07-26 | $14.53 | $16.31 | 1,308,000 | — | — |
| 1995-07-25 | $14.25 | $16.00 | 1,194,800 | — | — |
| 1995-07-24 | $14.19 | $15.92 | 938,000 | — | — |
| 1995-07-21 | $14.25 | $16.00 | 1,096,000 | — | — |
| 1995-07-20 | $14.63 | $16.42 | 1,048,800 | — | — |
| 1995-07-19 | $14.44 | $16.21 | 501,600 | — | — |
| 1995-07-18 | $14.53 | $16.31 | 466,400 | — | — |
| 1995-07-17 | $14.81 | $16.63 | 354,000 | — | — |
| 1995-07-14 | $14.84 | $16.66 | 748,800 | — | — |
| 1995-07-13 | $14.69 | $16.49 | 621,600 | — | — |
| 1995-07-12 | $14.69 | $16.49 | 732,000 | — | — |
| 1995-07-11 | $14.91 | $16.73 | 1,071,600 | — | — |
| 1995-07-10 | $15.44 | $17.33 | 874,000 | — | — |
| 1995-07-07 | $14.75 | $16.56 | 1,274,800 | — | — |
| 1995-07-06 | $14.56 | $16.35 | 594,400 | — | — |
| 1995-07-05 | $13.84 | $15.54 | 356,400 | — | — |
| 1995-07-03 | $13.63 | $15.29 | 230,400 | — | — |
| 1995-06-30 | $13.75 | $15.43 | 478,800 | — | — |
| 1995-06-29 | $13.47 | $15.12 | 296,000 | — | — |
| 1995-06-28 | $13.44 | $15.08 | 454,000 | — | — |
| 1995-06-27 | $13.53 | $15.15 | 727,200 | — | — |
| 1995-06-26 | $13.88 | $15.53 | 691,600 | — | — |
| 1995-06-23 | $13.59 | $15.22 | 616,000 | — | — |
| 1995-06-22 | $13.44 | $15.04 | 764,400 | — | — |
| 1995-06-21 | $13.25 | $14.83 | 301,200 | — | — |
| 1995-06-20 | $13.34 | $14.94 | 976,800 | — | — |
| 1995-06-19 | $13.34 | $14.94 | 470,400 | — | — |
| 1995-06-16 | $13.19 | $14.76 | 1,386,400 | — | — |
| 1995-06-15 | $13.06 | $14.62 | 447,200 | — | — |
| 1995-06-14 | $12.81 | $14.34 | 388,400 | — | — |
| 1995-06-13 | $12.75 | $14.27 | 352,400 | — | — |
| 1995-06-12 | $12.66 | $14.17 | 335,200 | — | — |
| 1995-06-09 | $12.44 | $13.92 | 246,800 | — | — |
| 1995-06-08 | $12.56 | $14.06 | 185,200 | — | — |
| 1995-06-07 | $12.59 | $14.10 | 433,600 | — | — |
| 1995-06-06 | $12.63 | $14.13 | 362,400 | — | — |
| 1995-06-05 | $12.44 | $13.92 | 1,834,000 | — | — |
| 1995-06-02 | $12.41 | $13.89 | 1,074,400 | — | — |
| 1995-06-01 | $12.44 | $13.92 | 747,200 | — | — |
| 1995-05-31 | $12.44 | $13.92 | 993,200 | — | — |
| 1995-05-30 | $12.47 | $13.96 | 683,200 | — | — |
| 1995-05-26 | $12.56 | $14.06 | 380,800 | — | — |
| 1995-05-25 | $12.75 | $14.27 | 405,600 | — | — |
| 1995-05-24 | $12.50 | $13.99 | 505,200 | — | — |
| 1995-05-23 | $12.59 | $14.10 | 722,400 | — | — |
| 1995-05-22 | $12.38 | $13.85 | 930,400 | — | — |
| 1995-05-19 | $12.63 | $14.13 | 798,400 | — | — |
| 1995-05-18 | $12.75 | $14.27 | 638,800 | — | — |
| 1995-05-17 | $12.97 | $14.52 | 406,000 | — | — |
| 1995-05-16 | $12.94 | $14.48 | 558,000 | — | — |
| 1995-05-15 | $12.81 | $14.34 | 422,000 | — | — |
| 1995-05-12 | $12.63 | $14.13 | 618,400 | — | — |
| 1995-05-11 | $12.47 | $13.96 | 1,210,000 | — | — |
| 1995-05-10 | $12.34 | $13.82 | 818,400 | — | — |
| 1995-05-09 | $12.53 | $14.03 | 605,600 | — | — |
| 1995-05-08 | $12.63 | $14.13 | 373,600 | — | — |
| 1995-05-05 | $12.56 | $14.06 | 441,200 | — | — |
| 1995-05-04 | $12.78 | $14.31 | 475,600 | — | — |
| 1995-05-03 | $12.75 | $14.27 | 546,400 | — | — |
| 1995-05-02 | $12.69 | $14.20 | 314,800 | — | — |
| 1995-05-01 | $12.53 | $14.03 | 514,800 | — | — |
| 1995-04-28 | $12.53 | $14.03 | 256,000 | — | — |
| 1995-04-27 | $12.47 | $13.96 | 941,600 | — | — |
| 1995-04-26 | $12.63 | $14.13 | 620,800 | — | — |
| 1995-04-25 | $12.59 | $14.10 | 517,600 | — | — |
| 1995-04-24 | $12.63 | $14.13 | 896,400 | — | — |
| 1995-04-21 | $12.31 | $13.78 | 994,400 | — | — |
| 1995-04-20 | $12.38 | $13.85 | 1,201,200 | — | — |
| 1995-04-19 | $12.00 | $13.43 | 678,800 | — | — |
| 1995-04-18 | $11.75 | $13.15 | 257,600 | — | — |
| 1995-04-17 | $11.69 | $13.08 | 556,800 | — | — |
| 1995-04-13 | $11.88 | $13.29 | 680,000 | — | — |
| 1995-04-12 | $11.78 | $13.19 | 476,000 | — | — |
| 1995-04-11 | $11.72 | $13.12 | 464,400 | — | — |
| 1995-04-10 | $11.69 | $13.08 | 356,800 | — | — |
| 1995-04-07 | $11.81 | $13.22 | 560,000 | — | — |
| 1995-04-06 | $11.81 | $13.22 | 350,800 | — | — |
| 1995-04-05 | $11.88 | $13.29 | 388,800 | — | — |
| 1995-04-04 | $11.97 | $13.40 | 478,800 | — | — |
| 1995-04-03 | $12.16 | $13.61 | 427,600 | — | — |
| 1995-03-31 | $12.22 | $13.68 | 768,000 | — | — |
| 1995-03-30 | $12.00 | $13.43 | 695,600 | — | — |
| 1995-03-29 | $11.66 | $13.05 | 647,600 | — | — |
| 1995-03-28 | $11.56 | $12.94 | 226,400 | — | — |
| 1995-03-27 | $11.59 | $12.98 | 587,600 | — | — |
| 1995-03-24 | $11.66 | $13.01 | 778,400 | — | — |
| 1995-03-23 | $11.44 | $12.76 | 826,800 | — | — |
| 1995-03-22 | $11.19 | $12.48 | 390,400 | — | — |
| 1995-03-21 | $11.31 | $12.62 | 571,200 | — | — |
| 1995-03-20 | $11.44 | $12.76 | 416,800 | — | — |
| 1995-03-17 | $11.22 | $12.52 | 1,329,600 | — | — |
| 1995-03-16 | $11.13 | $12.41 | 637,200 | — | — |
| 1995-03-15 | $11.13 | $12.41 | 492,800 | — | — |
| 1995-03-14 | $11.13 | $12.41 | 506,800 | — | — |
| 1995-03-13 | $11.22 | $12.52 | 233,200 | — | — |
| 1995-03-10 | $11.16 | $12.45 | 490,000 | — | — |
| 1995-03-09 | $10.94 | $12.20 | 186,800 | — | — |
| 1995-03-08 | $11.09 | $12.38 | 212,400 | — | — |
| 1995-03-07 | $11.13 | $12.41 | 752,800 | — | — |
| 1995-03-06 | $11.16 | $12.45 | 460,800 | — | — |
| 1995-03-03 | $11.03 | $12.31 | 386,400 | — | — |
| 1995-03-02 | $11.03 | $12.31 | 225,600 | — | — |
| 1995-03-01 | $11.06 | $12.34 | 256,000 | — | — |
| 1995-02-28 | $11.22 | $12.52 | 326,000 | — | — |
| 1995-02-27 | $11.09 | $12.38 | 310,400 | — | — |
| 1995-02-24 | $11.22 | $12.52 | 282,400 | — | — |
| 1995-02-23 | $11.13 | $12.41 | 637,200 | — | — |
| 1995-02-22 | $11.00 | $12.27 | 566,000 | — | — |
| 1995-02-21 | $11.03 | $12.31 | 556,800 | — | — |
| 1995-02-17 | $10.94 | $12.20 | 267,600 | — | — |
| 1995-02-16 | $10.97 | $12.24 | 274,400 | — | — |
| 1995-02-15 | $10.97 | $12.24 | 468,400 | — | — |
| 1995-02-14 | $10.81 | $12.06 | 343,600 | — | — |
| 1995-02-13 | $10.88 | $12.13 | 337,200 | — | — |
| 1995-02-10 | $10.84 | $12.10 | 378,000 | — | — |
| 1995-02-09 | $10.84 | $12.10 | 792,400 | — | — |
| 1995-02-08 | $10.78 | $12.03 | 443,600 | — | — |
| 1995-02-07 | $10.78 | $12.03 | 693,200 | — | — |
| 1995-02-06 | $10.75 | $11.99 | 1,441,600 | — | — |
| 1995-02-03 | $10.63 | $11.85 | 1,368,400 | — | — |
| 1995-02-02 | $10.28 | $11.47 | 1,426,800 | — | — |
| 1995-02-01 | $10.06 | $11.23 | 469,600 | — | — |
| 1995-01-31 | $10.06 | $11.23 | 303,600 | — | — |
| 1995-01-30 | $10.09 | $11.26 | 265,200 | — | — |
| 1995-01-27 | $10.16 | $11.33 | 279,200 | — | — |
| 1995-01-26 | $10.13 | $11.30 | 485,200 | — | — |
| 1995-01-25 | $10.16 | $11.33 | 516,800 | — | — |
| 1995-01-24 | $10.22 | $11.40 | 412,000 | — | — |
| 1995-01-23 | $10.38 | $11.58 | 518,400 | — | — |
| 1995-01-20 | $10.13 | $11.30 | 800,400 | — | — |
| 1995-01-19 | $10.34 | $11.54 | 821,600 | — | — |
| 1995-01-18 | $10.50 | $11.72 | 313,600 | — | — |
| 1995-01-17 | $10.75 | $11.99 | 434,400 | — | — |
| 1995-01-16 | $10.72 | $11.96 | 518,400 | — | — |
| 1995-01-13 | $10.56 | $11.79 | 320,000 | — | — |
| 1995-01-12 | $10.56 | $11.79 | 453,600 | — | — |
| 1995-01-11 | $10.59 | $11.82 | 230,000 | — | — |
| 1995-01-10 | $10.66 | $11.89 | 210,400 | — | — |
| 1995-01-09 | $10.56 | $11.79 | 174,400 | — | — |
| 1995-01-06 | $10.63 | $11.85 | 757,600 | — | — |
| 1995-01-05 | $10.44 | $11.65 | 466,000 | — | — |
| 1995-01-04 | $10.63 | $11.85 | 389,600 | — | — |
| 1995-01-03 | $10.84 | $12.10 | 630,000 | — | — |