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
- 1987-09-28 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 | $18.54 | $19.76 | 644,159 | — | — |
| 1995-12-28 | $18.15 | $19.34 | 319,102 | — | — |
| 1995-12-27 | $18.28 | $19.48 | 480,670 | — | — |
| 1995-12-26 | $18.15 | $19.34 | 342,732 | — | — |
| 1995-12-22 | $18.02 | $19.20 | 649,154 | — | — |
| 1995-12-21 | $17.50 | $18.65 | 465,301 | — | — |
| 1995-12-20 | $17.31 | $18.44 | 928,872 | — | — |
| 1995-12-19 | $16.85 | $17.95 | 916,385 | — | — |
| 1995-12-18 | $16.46 | $17.54 | 700,256 | — | — |
| 1995-12-15 | $17.18 | $18.30 | 1,558,047 | — | — |
| 1995-12-14 | $16.98 | $18.09 | 666,060 | — | — |
| 1995-12-13 | $17.05 | $18.16 | 450,892 | — | — |
| 1995-12-12 | $17.24 | $18.37 | 453,198 | — | — |
| 1995-12-11 | $17.18 | $18.30 | 574,422 | — | — |
| 1995-12-08 | $17.11 | $18.23 | 514,290 | — | — |
| 1995-12-07 | $17.18 | $18.30 | 498,729 | — | — |
| 1995-12-06 | $17.24 | $18.37 | 354,451 | — | — |
| 1995-12-05 | $17.11 | $18.23 | 835,313 | — | — |
| 1995-12-04 | $17.24 | $18.37 | 845,495 | — | — |
| 1995-12-01 | $16.46 | $17.54 | 618,608 | — | — |
| 1995-11-30 | $16.33 | $17.40 | 470,296 | — | — |
| 1995-11-29 | $16.72 | $17.81 | 247,635 | — | — |
| 1995-11-28 | $16.92 | $18.02 | 548,102 | — | — |
| 1995-11-27 | $17.11 | $18.23 | 658,183 | — | — |
| 1995-11-24 | $17.18 | $18.30 | 122,377 | — | — |
| 1995-11-22 | $17.18 | $18.30 | 652,228 | — | — |
| 1995-11-21 | $17.63 | $18.79 | 802,077 | — | — |
| 1995-11-20 | $17.37 | $18.51 | 471,064 | — | — |
| 1995-11-17 | $17.31 | $18.44 | 816,294 | — | — |
| 1995-11-16 | $17.44 | $18.58 | 726,000 | — | — |
| 1995-11-15 | $16.98 | $18.09 | 546,949 | — | — |
| 1995-11-14 | $16.56 | $17.64 | 428,799 | — | — |
| 1995-11-13 | $16.62 | $17.71 | 461,074 | — | — |
| 1995-11-10 | $16.46 | $17.54 | 294,703 | — | — |
| 1995-11-09 | $16.49 | $17.57 | 936,365 | — | — |
| 1995-11-08 | $16.27 | $17.33 | 215,936 | — | — |
| 1995-11-07 | $16.17 | $17.23 | 235,532 | — | — |
| 1995-11-06 | $16.10 | $17.16 | 488,739 | — | — |
| 1995-11-03 | $16.14 | $17.19 | 523,319 | — | — |
| 1995-11-02 | $16.27 | $17.33 | 465,685 | — | — |
| 1995-11-01 | $16.10 | $17.16 | 1,225,689 | — | — |
| 1995-10-31 | $15.81 | $16.84 | 262,812 | — | — |
| 1995-10-30 | $15.88 | $16.91 | 782,289 | — | — |
| 1995-10-27 | $15.91 | $16.95 | 413,814 | — | — |
| 1995-10-26 | $15.84 | $16.88 | 599,781 | — | — |
| 1995-10-25 | $16.07 | $17.12 | 757,314 | — | — |
| 1995-10-24 | $16.07 | $17.12 | 339,274 | — | — |
| 1995-10-23 | $16.14 | $17.19 | 434,178 | — | — |
| 1995-10-20 | $16.27 | $17.33 | 663,178 | — | — |
| 1995-10-19 | $16.20 | $17.26 | 232,842 | — | — |
| 1995-10-18 | $16.27 | $17.33 | 911,774 | — | — |
| 1995-10-17 | $16.23 | $17.29 | 587,101 | — | — |
| 1995-10-16 | $15.81 | $16.84 | 1,016,284 | — | — |
| 1995-10-13 | $15.88 | $16.91 | 635,130 | — | — |
| 1995-10-12 | $15.97 | $17.02 | 1,213,394 | — | — |
| 1995-10-11 | $15.71 | $16.74 | 654,341 | — | — |
| 1995-10-10 | $15.62 | $16.64 | 708,133 | — | — |
| 1995-10-09 | $15.75 | $16.77 | 699,296 | — | — |
| 1995-10-06 | $15.75 | $16.77 | 1,374,001 | — | — |
| 1995-10-05 | $15.58 | $16.60 | 1,228,379 | — | — |
| 1995-10-04 | $15.78 | $16.81 | 882,573 | — | — |
| 1995-10-03 | $16.17 | $17.23 | 635,514 | — | — |
| 1995-10-02 | $16.07 | $17.12 | 433,410 | — | — |
| 1995-09-29 | $16.40 | $17.47 | 610,155 | — | — |
| 1995-09-28 | $16.14 | $17.19 | 408,435 | — | — |
| 1995-09-27 | $16.10 | $17.13 | 776,142 | — | — |
| 1995-09-26 | $16.27 | $17.30 | 534,078 | — | — |
| 1995-09-25 | $16.30 | $17.34 | 534,078 | — | — |
| 1995-09-22 | $16.33 | $17.37 | 1,069,692 | — | — |
| 1995-09-21 | $16.20 | $17.23 | 625,140 | — | — |
| 1995-09-20 | $16.17 | $17.20 | 642,046 | — | — |
| 1995-09-19 | $15.97 | $16.99 | 1,100,815 | — | — |
| 1995-09-18 | $16.07 | $17.09 | 290,093 | — | — |
| 1995-09-15 | $15.94 | $16.96 | 1,224,536 | — | — |
| 1995-09-14 | $16.01 | $17.02 | 298,161 | — | — |
| 1995-09-13 | $15.84 | $16.85 | 396,140 | — | — |
| 1995-09-12 | $15.84 | $16.85 | 424,188 | — | — |
| 1995-09-11 | $15.68 | $16.68 | 396,524 | — | — |
| 1995-09-08 | $15.68 | $16.68 | 659,720 | — | — |
| 1995-09-07 | $15.88 | $16.89 | 962,492 | — | — |
| 1995-09-06 | $15.68 | $16.68 | 769,610 | — | — |
| 1995-09-05 | $15.75 | $16.75 | 822,633 | — | — |
| 1995-09-01 | $15.55 | $16.54 | 756,930 | — | — |
| 1995-08-31 | $15.39 | $16.37 | 502,571 | — | — |
| 1995-08-30 | $15.26 | $16.23 | 955,576 | — | — |
| 1995-08-29 | $15.19 | $16.16 | 250,133 | — | — |
| 1995-08-28 | $15.10 | $16.06 | 587,870 | — | — |
| 1995-08-25 | $15.10 | $16.06 | 570,964 | — | — |
| 1995-08-24 | $14.93 | $15.88 | 454,542 | — | — |
| 1995-08-23 | $15.06 | $16.02 | 450,700 | — | — |
| 1995-08-22 | $15.16 | $16.12 | 446,858 | — | — |
| 1995-08-21 | $15.19 | $16.16 | 692,764 | — | — |
| 1995-08-18 | $15.00 | $15.95 | 529,851 | — | — |
| 1995-08-17 | $15.00 | $15.95 | 360,022 | — | — |
| 1995-08-16 | $15.19 | $16.16 | 955,961 | — | — |
| 1995-08-15 | $15.00 | $15.95 | 653,188 | — | — |
| 1995-08-14 | $15.16 | $16.12 | 475,675 | — | — |
| 1995-08-11 | $14.83 | $15.78 | 1,071,613 | — | — |
| 1995-08-10 | $14.83 | $15.78 | 570,195 | — | — |
| 1995-08-09 | $15.00 | $15.95 | 501,418 | — | — |
| 1995-08-08 | $15.03 | $15.99 | 687,001 | — | — |
| 1995-08-07 | $15.03 | $15.99 | 650,115 | — | — |
| 1995-08-04 | $15.06 | $16.02 | 1,378,996 | — | — |
| 1995-08-03 | $14.83 | $15.78 | 2,059,465 | — | — |
| 1995-08-02 | $14.64 | $15.57 | 2,192,408 | — | — |
| 1995-08-01 | $14.44 | $15.36 | 539,073 | — | — |
| 1995-07-31 | $14.31 | $15.23 | 581,722 | — | — |
| 1995-07-28 | $14.61 | $15.54 | 864,898 | — | — |
| 1995-07-27 | $14.67 | $15.61 | 1,639,503 | — | — |
| 1995-07-26 | $14.38 | $15.29 | 1,685,995 | — | — |
| 1995-07-25 | $14.38 | $15.29 | 1,389,755 | — | — |
| 1995-07-24 | $14.35 | $15.26 | 418,041 | — | — |
| 1995-07-21 | $14.31 | $15.23 | 1,520,777 | — | — |
| 1995-07-20 | $14.57 | $15.50 | 453,005 | — | — |
| 1995-07-19 | $14.41 | $15.33 | 811,106 | — | — |
| 1995-07-18 | $14.74 | $15.68 | 1,593,011 | — | — |
| 1995-07-17 | $14.83 | $15.78 | 885,647 | — | — |
| 1995-07-14 | $14.77 | $15.71 | 902,553 | — | — |
| 1995-07-13 | $14.57 | $15.50 | 587,101 | — | — |
| 1995-07-12 | $14.64 | $15.57 | 876,425 | — | — |
| 1995-07-11 | $14.57 | $15.50 | 409,972 | — | — |
| 1995-07-10 | $14.87 | $15.81 | 528,698 | — | — |
| 1995-07-07 | $14.67 | $15.61 | 638,204 | — | — |
| 1995-07-06 | $14.28 | $15.19 | 604,007 | — | — |
| 1995-07-05 | $14.05 | $14.95 | 2,007,978 | — | — |
| 1995-07-03 | $13.96 | $14.84 | 889,105 | — | — |
| 1995-06-30 | $14.05 | $14.92 | 519,861 | — | — |
| 1995-06-29 | $13.86 | $14.71 | 1,609,533 | — | — |
| 1995-06-28 | $13.92 | $14.78 | 1,340,573 | — | — |
| 1995-06-27 | $13.83 | $14.68 | 1,752,466 | — | — |
| 1995-06-26 | $14.28 | $15.16 | 641,277 | — | — |
| 1995-06-23 | $14.28 | $15.16 | 690,843 | — | — |
| 1995-06-22 | $14.25 | $15.13 | 1,102,352 | — | — |
| 1995-06-21 | $14.35 | $15.23 | 806,111 | — | — |
| 1995-06-20 | $14.31 | $15.20 | 740,408 | — | — |
| 1995-06-19 | $14.38 | $15.27 | 1,528,845 | — | — |
| 1995-06-16 | $14.41 | $15.30 | 1,282,171 | — | — |
| 1995-06-15 | $14.35 | $15.23 | 611,692 | — | — |
| 1995-06-14 | $14.31 | $15.20 | 375,007 | — | — |
| 1995-06-13 | $14.28 | $15.16 | 300,082 | — | — |
| 1995-06-12 | $14.28 | $15.16 | 440,710 | — | — |
| 1995-06-09 | $14.31 | $15.20 | 695,838 | — | — |
| 1995-06-08 | $14.25 | $15.13 | 114,500 | — | — |
| 1995-06-07 | $14.31 | $15.20 | 643,583 | — | — |
| 1995-06-06 | $14.44 | $15.34 | 871,815 | — | — |
| 1995-06-05 | $14.38 | $15.27 | 828,012 | — | — |
| 1995-06-02 | $14.12 | $14.99 | 719,660 | — | — |
| 1995-06-01 | $14.09 | $14.96 | 350,416 | — | — |
| 1995-05-31 | $14.09 | $14.96 | 557,900 | — | — |
| 1995-05-30 | $13.92 | $14.78 | 1,805,106 | — | — |
| 1995-05-26 | $13.92 | $14.78 | 593,633 | — | — |
| 1995-05-25 | $14.15 | $15.02 | 889,873 | — | — |
| 1995-05-24 | $14.41 | $15.30 | 994,768 | — | — |
| 1995-05-23 | $14.31 | $15.20 | 1,496,186 | — | — |
| 1995-05-22 | $14.12 | $14.99 | 626,677 | — | — |
| 1995-05-19 | $13.92 | $14.78 | 830,702 | — | — |
| 1995-05-18 | $14.12 | $14.99 | 1,790,121 | — | — |
| 1995-05-17 | $14.41 | $15.30 | 1,284,476 | — | — |
| 1995-05-16 | $14.44 | $15.34 | 1,063,160 | — | — |
| 1995-05-15 | $14.70 | $15.61 | 2,363,005 | — | — |
| 1995-05-12 | $14.57 | $15.47 | 1,598,775 | — | — |
| 1995-05-11 | $14.18 | $15.06 | 1,080,835 | — | — |
| 1995-05-10 | $14.02 | $14.89 | 1,410,119 | — | — |
| 1995-05-09 | $13.89 | $14.75 | 925,607 | — | — |
| 1995-05-08 | $13.70 | $14.54 | 693,148 | — | — |
| 1995-05-05 | $13.73 | $14.58 | 788,437 | — | — |
| 1995-05-04 | $13.79 | $14.64 | 1,427,409 | — | — |
| 1995-05-03 | $13.70 | $14.54 | 1,159,602 | — | — |
| 1995-05-02 | $13.66 | $14.51 | 1,189,187 | — | — |
| 1995-05-01 | $13.70 | $14.54 | 1,410,503 | — | — |
| 1995-04-28 | $13.66 | $14.51 | 703,522 | — | — |
| 1995-04-27 | $13.73 | $14.58 | 1,203,020 | — | — |
| 1995-04-26 | $13.86 | $14.71 | 1,069,692 | — | — |
| 1995-04-25 | $13.73 | $14.58 | 1,710,201 | — | — |
| 1995-04-24 | $13.89 | $14.75 | 471,448 | — | — |
| 1995-04-21 | $13.89 | $14.75 | 1,810,869 | — | — |
| 1995-04-20 | $13.99 | $14.85 | 1,216,852 | — | — |
| 1995-04-19 | $13.86 | $14.71 | 2,942,038 | — | — |
| 1995-04-18 | $13.66 | $14.51 | 937,902 | — | — |
| 1995-04-17 | $13.66 | $14.51 | 984,009 | — | — |
| 1995-04-13 | $13.66 | $14.51 | 302,004 | — | — |
| 1995-04-12 | $13.73 | $14.58 | 443,015 | — | — |
| 1995-04-11 | $13.34 | $14.16 | 442,247 | — | — |
| 1995-04-10 | $13.44 | $14.26 | 574,806 | — | — |
| 1995-04-07 | $13.53 | $14.37 | 368,091 | — | — |
| 1995-04-06 | $13.60 | $14.44 | 487,586 | — | — |
| 1995-04-05 | $13.57 | $14.40 | 721,965 | — | — |
| 1995-04-04 | $13.63 | $14.47 | 522,935 | — | — |
| 1995-04-03 | $13.53 | $14.37 | 995,920 | — | — |
| 1995-03-31 | $13.76 | $14.61 | 1,120,795 | — | — |
| 1995-03-30 | $13.63 | $14.47 | 1,213,009 | — | — |
| 1995-03-29 | $13.63 | $14.47 | 947,508 | — | — |
| 1995-03-28 | $13.83 | $14.65 | 1,226,842 | — | — |
| 1995-03-27 | $13.92 | $14.75 | 1,576,490 | — | — |
| 1995-03-24 | $13.70 | $14.51 | 889,105 | — | — |
| 1995-03-23 | $13.53 | $14.34 | 590,175 | — | — |
| 1995-03-22 | $13.60 | $14.41 | 295,856 | — | — |
| 1995-03-21 | $13.66 | $14.48 | 419,578 | — | — |
| 1995-03-20 | $13.63 | $14.44 | 446,474 | — | — |
| 1995-03-17 | $13.63 | $14.44 | 1,628,360 | — | — |
| 1995-03-16 | $13.79 | $14.62 | 1,203,404 | — | — |
| 1995-03-15 | $13.66 | $14.48 | 453,005 | — | — |
| 1995-03-14 | $13.76 | $14.58 | 820,712 | — | — |
| 1995-03-13 | $13.76 | $14.58 | 940,976 | — | — |
| 1995-03-10 | $13.83 | $14.65 | 1,063,545 | — | — |
| 1995-03-09 | $13.70 | $14.51 | 984,393 | — | — |
| 1995-03-08 | $13.76 | $14.58 | 1,222,999 | — | — |
| 1995-03-07 | $13.76 | $14.58 | 2,224,683 | — | — |
| 1995-03-06 | $13.57 | $14.38 | 1,138,469 | — | — |
| 1995-03-03 | $13.57 | $14.38 | 1,852,750 | — | — |
| 1995-03-02 | $13.40 | $14.20 | 1,754,003 | — | — |
| 1995-03-01 | $13.50 | $14.31 | 2,591,621 | — | — |
| 1995-02-28 | $13.57 | $14.38 | 3,073,828 | — | — |
| 1995-02-27 | $13.34 | $14.13 | 2,778,356 | — | — |
| 1995-02-24 | $13.40 | $14.20 | 11,944,512 | — | — |
| 1995-02-23 | $13.18 | $13.96 | 1,368,622 | — | — |
| 1995-02-22 | $13.08 | $13.86 | 1,246,822 | — | — |
| 1995-02-21 | $13.11 | $13.89 | 1,174,587 | — | — |
| 1995-02-17 | $12.95 | $13.72 | 1,181,503 | — | — |
| 1995-02-16 | $12.72 | $13.48 | 416,504 | — | — |
| 1995-02-15 | $12.88 | $13.65 | 471,448 | — | — |
| 1995-02-14 | $12.82 | $13.58 | 1,705,975 | — | — |
| 1995-02-13 | $12.49 | $13.24 | 844,150 | — | — |
| 1995-02-10 | $12.49 | $13.24 | 634,746 | — | — |
| 1995-02-09 | $12.59 | $13.34 | 924,070 | — | — |
| 1995-02-08 | $12.75 | $13.51 | 466,453 | — | — |
| 1995-02-07 | $12.92 | $13.69 | 756,930 | — | — |
| 1995-02-06 | $12.95 | $13.72 | 1,118,105 | — | — |
| 1995-02-03 | $12.85 | $13.62 | 1,253,738 | — | — |
| 1995-02-02 | $12.46 | $13.20 | 483,359 | — | — |
| 1995-02-01 | $12.53 | $13.27 | 861,825 | — | — |
| 1995-01-31 | $12.59 | $13.34 | 1,207,246 | — | — |
| 1995-01-30 | $12.79 | $13.55 | 1,203,404 | — | — |
| 1995-01-27 | $12.79 | $13.55 | 835,697 | — | — |
| 1995-01-26 | $12.79 | $13.55 | 1,093,514 | — | — |
| 1995-01-25 | $12.95 | $13.72 | 919,075 | — | — |
| 1995-01-24 | $12.85 | $13.62 | 1,530,382 | — | — |
| 1995-01-23 | $12.72 | $13.48 | 1,212,625 | — | — |
| 1995-01-20 | $12.69 | $13.44 | 1,529,614 | — | — |
| 1995-01-19 | $12.62 | $13.38 | 1,576,490 | — | — |
| 1995-01-18 | $12.43 | $13.17 | 2,176,655 | — | — |
| 1995-01-17 | $12.17 | $12.89 | 567,121 | — | — |
| 1995-01-16 | $12.13 | $12.86 | 915,617 | — | — |
| 1995-01-13 | $12.17 | $12.89 | 582,106 | — | — |
| 1995-01-12 | $12.17 | $12.89 | 340,042 | — | — |
| 1995-01-11 | $12.10 | $12.82 | 483,359 | — | — |
| 1995-01-10 | $12.23 | $12.96 | 572,116 | — | — |
| 1995-01-09 | $12.23 | $12.96 | 914,464 | — | — |
| 1995-01-06 | $12.20 | $12.93 | 617,839 | — | — |
| 1995-01-05 | $12.23 | $12.96 | 534,846 | — | — |
| 1995-01-04 | $12.26 | $13.00 | 2,492,106 | — | — |
| 1995-01-03 | $12.23 | $12.96 | 1,758,230 | — | — |