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 | $13.50 | $17.61 | 6,000 | — | — |
| 1995-12-28 | $13.75 | $17.93 | 11,100 | — | — |
| 1995-12-27 | $13.75 | $17.93 | 59,500 | — | — |
| 1995-12-26 | $12.75 | $16.63 | 11,600 | — | — |
| 1995-12-22 | $14.25 | $18.59 | 316,800 | — | — |
| 1995-12-21 | $13.00 | $16.96 | 73,000 | — | — |
| 1995-12-20 | $13.88 | $18.10 | 19,200 | — | — |
| 1995-12-19 | $14.00 | $18.26 | 7,400 | — | — |
| 1995-12-18 | $13.25 | $17.28 | 21,200 | — | — |
| 1995-12-15 | $14.63 | $19.08 | 145,600 | — | — |
| 1995-12-14 | $12.75 | $16.63 | 217,200 | — | — |
| 1995-12-13 | $12.13 | $15.82 | 43,800 | — | — |
| 1995-12-12 | $15.50 | $20.22 | 2,100 | — | — |
| 1995-12-11 | $14.75 | $19.24 | 1,900 | — | — |
| 1995-12-08 | $14.75 | $19.24 | 2,800 | — | — |
| 1995-12-07 | $15.50 | $20.22 | 5,500 | — | — |
| 1995-12-06 | $15.00 | $19.57 | 6,300 | — | — |
| 1995-12-05 | $16.00 | $20.87 | 6,200 | — | — |
| 1995-12-04 | $16.00 | $20.87 | 900 | — | — |
| 1995-12-01 | $16.13 | $21.03 | 2,100 | — | — |
| 1995-11-30 | $16.50 | $21.52 | 700 | — | — |
| 1995-11-29 | $16.25 | $21.20 | 21,100 | — | — |
| 1995-11-28 | $16.00 | $20.87 | 4,800 | — | — |
| 1995-11-27 | $16.00 | $20.87 | 3,900 | — | — |
| 1995-11-24 | $16.00 | $20.87 | 0 | — | — |
| 1995-11-22 | $16.00 | $20.87 | 82,400 | — | — |
| 1995-11-21 | $16.50 | $21.52 | 33,000 | — | — |
| 1995-11-20 | $15.75 | $20.54 | 12,900 | — | — |
| 1995-11-17 | $15.75 | $20.54 | 29,700 | — | — |
| 1995-11-16 | $15.50 | $20.22 | 14,400 | — | — |
| 1995-11-15 | $15.75 | $20.54 | 7,600 | — | — |
| 1995-11-14 | $15.50 | $20.22 | 1,500 | — | — |
| 1995-11-13 | $15.00 | $19.57 | 7,500 | — | — |
| 1995-11-10 | $15.50 | $20.22 | 3,000 | — | — |
| 1995-11-09 | $15.25 | $19.89 | 800 | — | — |
| 1995-11-08 | $15.50 | $20.22 | 1,900 | — | — |
| 1995-11-07 | $15.50 | $20.22 | 45,700 | — | — |
| 1995-11-06 | $15.25 | $19.89 | 12,900 | — | — |
| 1995-11-03 | $15.50 | $20.22 | 3,600 | — | — |
| 1995-11-02 | $15.00 | $19.57 | 83,200 | — | — |
| 1995-11-01 | $16.00 | $20.87 | 3,500 | — | — |
| 1995-10-31 | $16.00 | $20.87 | 45,300 | — | — |
| 1995-10-30 | $16.00 | $20.87 | 0 | — | — |
| 1995-10-27 | $16.00 | $20.87 | 56,900 | — | — |
| 1995-10-26 | $16.75 | $21.85 | 14,500 | — | — |
| 1995-10-25 | $15.75 | $20.54 | 700 | — | — |
| 1995-10-24 | $15.75 | $20.54 | 900 | — | — |
| 1995-10-23 | $16.00 | $20.87 | 9,600 | — | — |
| 1995-10-20 | $15.75 | $20.54 | 1,400 | — | — |
| 1995-10-19 | $15.75 | $20.54 | 3,600 | — | — |
| 1995-10-18 | $16.00 | $20.87 | 1,500 | — | — |
| 1995-10-17 | $16.00 | $20.87 | 4,900 | — | — |
| 1995-10-16 | $17.00 | $22.17 | 0 | — | — |
| 1995-10-13 | $17.00 | $22.17 | 6,100 | — | — |
| 1995-10-12 | $17.00 | $22.17 | 4,800 | — | — |
| 1995-10-11 | $17.25 | $22.50 | 3,500 | — | — |
| 1995-10-10 | $17.25 | $22.28 | 7,700 | — | — |
| 1995-10-09 | $17.88 | $23.09 | 6,800 | — | — |
| 1995-10-06 | $17.50 | $22.60 | 2,900 | — | — |
| 1995-10-05 | $17.50 | $22.60 | 6,600 | — | — |
| 1995-10-04 | $17.50 | $22.60 | 3,200 | — | — |
| 1995-10-03 | $17.50 | $22.60 | 14,500 | — | — |
| 1995-10-02 | $17.50 | $22.60 | 26,000 | — | — |
| 1995-09-29 | $17.00 | $21.96 | 7,100 | — | — |
| 1995-09-28 | $17.00 | $21.96 | 3,700 | — | — |
| 1995-09-27 | $17.25 | $22.28 | 300 | — | — |
| 1995-09-26 | $17.25 | $22.28 | 700 | — | — |
| 1995-09-25 | $16.25 | $20.99 | 500 | — | — |
| 1995-09-22 | $17.25 | $22.28 | 200 | — | — |
| 1995-09-21 | $17.25 | $22.28 | 6,800 | — | — |
| 1995-09-20 | $16.75 | $21.63 | 1,200 | — | — |
| 1995-09-19 | $17.25 | $22.28 | 6,800 | — | — |
| 1995-09-18 | $16.63 | $21.47 | 4,800 | — | — |
| 1995-09-15 | $16.50 | $21.31 | 5,900 | — | — |
| 1995-09-14 | $17.00 | $21.96 | 2,200 | — | — |
| 1995-09-13 | $16.50 | $21.31 | 5,500 | — | — |
| 1995-09-12 | $15.75 | $20.34 | 2,600 | — | — |
| 1995-09-11 | $16.25 | $20.99 | 1,300 | — | — |
| 1995-09-08 | $16.25 | $20.99 | 1,300 | — | — |
| 1995-09-07 | $15.88 | $20.50 | 3,400 | — | — |
| 1995-09-06 | $16.25 | $20.99 | 7,300 | — | — |
| 1995-09-05 | $15.75 | $20.34 | 5,800 | — | — |
| 1995-09-01 | $16.00 | $20.66 | 2,000 | — | — |
| 1995-08-31 | $15.56 | $20.10 | 0 | — | — |
| 1995-08-30 | $15.56 | $20.10 | 700 | — | — |
| 1995-08-29 | $15.50 | $20.02 | 29,000 | — | — |
| 1995-08-28 | $15.25 | $19.70 | 200 | — | — |
| 1995-08-25 | $15.75 | $20.34 | 10,800 | — | — |
| 1995-08-24 | $15.50 | $20.02 | 11,100 | — | — |
| 1995-08-23 | $15.50 | $20.02 | 32,400 | — | — |
| 1995-08-22 | $15.50 | $20.02 | 10,400 | — | — |
| 1995-08-21 | $16.00 | $20.66 | 10,300 | — | — |
| 1995-08-18 | $16.25 | $20.99 | 2,500 | — | — |
| 1995-08-17 | $15.50 | $20.02 | 3,700 | — | — |
| 1995-08-16 | $15.75 | $20.34 | 2,900 | — | — |
| 1995-08-15 | $15.75 | $20.34 | 22,100 | — | — |
| 1995-08-14 | $16.25 | $20.99 | 5,000 | — | — |
| 1995-08-11 | $16.06 | $20.74 | 5,600 | — | — |
| 1995-08-10 | $15.50 | $20.02 | 68,600 | — | — |
| 1995-08-09 | $15.50 | $20.02 | 1,000 | — | — |
| 1995-08-08 | $16.25 | $20.99 | 67,000 | — | — |
| 1995-08-07 | $16.25 | $20.99 | 700 | — | — |
| 1995-08-04 | $16.25 | $20.99 | 1,400 | — | — |
| 1995-08-03 | $16.00 | $20.66 | 14,100 | — | — |
| 1995-08-02 | $16.25 | $20.99 | 13,700 | — | — |
| 1995-08-01 | $16.25 | $20.99 | 12,400 | — | — |
| 1995-07-31 | $16.50 | $21.31 | 1,000 | — | — |
| 1995-07-28 | $16.50 | $21.31 | 24,200 | — | — |
| 1995-07-27 | $16.25 | $20.99 | 104,000 | — | — |
| 1995-07-26 | $16.00 | $20.66 | 8,700 | — | — |
| 1995-07-25 | $15.50 | $20.02 | 4,400 | — | — |
| 1995-07-24 | $15.25 | $19.70 | 600 | — | — |
| 1995-07-21 | $15.50 | $20.02 | 4,800 | — | — |
| 1995-07-20 | $15.00 | $19.37 | 16,800 | — | — |
| 1995-07-19 | $15.75 | $20.34 | 13,600 | — | — |
| 1995-07-18 | $15.75 | $20.34 | 10,800 | — | — |
| 1995-07-17 | $16.25 | $20.99 | 4,100 | — | — |
| 1995-07-14 | $15.75 | $20.34 | 10,400 | — | — |
| 1995-07-13 | $16.25 | $20.99 | 3,000 | — | — |
| 1995-07-12 | $15.50 | $20.02 | 2,700 | — | — |
| 1995-07-11 | $15.88 | $20.28 | 6,500 | — | — |
| 1995-07-10 | $15.50 | $19.80 | 4,100 | — | — |
| 1995-07-07 | $16.25 | $20.76 | 43,200 | — | — |
| 1995-07-06 | $16.00 | $20.44 | 2,000 | — | — |
| 1995-07-05 | $16.00 | $20.44 | 6,700 | — | — |
| 1995-07-03 | $16.25 | $20.76 | 1,300 | — | — |
| 1995-06-30 | $16.25 | $20.76 | 2,100 | — | — |
| 1995-06-29 | $16.00 | $20.44 | 14,100 | — | — |
| 1995-06-28 | $15.75 | $20.12 | 12,300 | — | — |
| 1995-06-27 | $15.50 | $19.80 | 12,600 | — | — |
| 1995-06-26 | $16.50 | $21.08 | 1,500 | — | — |
| 1995-06-23 | $15.50 | $19.80 | 2,600 | — | — |
| 1995-06-22 | $16.00 | $20.44 | 2,600 | — | — |
| 1995-06-21 | $16.50 | $21.08 | 11,500 | — | — |
| 1995-06-20 | $15.50 | $19.80 | 1,200 | — | — |
| 1995-06-19 | $15.50 | $19.80 | 2,000 | — | — |
| 1995-06-16 | $16.50 | $21.08 | 3,300 | — | — |
| 1995-06-15 | $16.00 | $20.44 | 5,100 | — | — |
| 1995-06-14 | $16.50 | $21.08 | 4,400 | — | — |
| 1995-06-13 | $16.25 | $20.76 | 2,200 | — | — |
| 1995-06-12 | $17.00 | $21.72 | 7,600 | — | — |
| 1995-06-09 | $16.00 | $20.44 | 1,000 | — | — |
| 1995-06-08 | $15.75 | $20.12 | 1,500 | — | — |
| 1995-06-07 | $15.50 | $19.80 | 2,300 | — | — |
| 1995-06-06 | $15.50 | $19.80 | 14,200 | — | — |
| 1995-06-05 | $15.00 | $19.17 | 37,600 | — | — |
| 1995-06-02 | $16.00 | $20.44 | 2,400 | — | — |
| 1995-06-01 | $15.75 | $20.12 | 12,200 | — | — |
| 1995-05-31 | $16.00 | $20.44 | 8,000 | — | — |
| 1995-05-30 | $16.00 | $20.44 | 500 | — | — |
| 1995-05-26 | $17.00 | $21.72 | 1,100 | — | — |
| 1995-05-25 | $16.00 | $20.44 | 10,300 | — | — |
| 1995-05-24 | $16.00 | $20.44 | 100 | — | — |
| 1995-05-23 | $16.00 | $20.44 | 52,600 | — | — |
| 1995-05-22 | $15.75 | $20.12 | 4,100 | — | — |
| 1995-05-19 | $16.00 | $20.44 | 18,000 | — | — |
| 1995-05-18 | $15.75 | $20.12 | 14,600 | — | — |
| 1995-05-17 | $16.75 | $21.40 | 5,000 | — | — |
| 1995-05-16 | $17.00 | $21.72 | 8,600 | — | — |
| 1995-05-15 | $17.25 | $22.04 | 2,400 | — | — |
| 1995-05-12 | $16.25 | $20.76 | 5,400 | — | — |
| 1995-05-11 | $16.50 | $21.08 | 6,000 | — | — |
| 1995-05-10 | $16.75 | $21.40 | 4,000 | — | — |
| 1995-05-09 | $16.75 | $21.40 | 11,900 | — | — |
| 1995-05-08 | $17.50 | $22.36 | 30,700 | — | — |
| 1995-05-05 | $17.00 | $21.72 | 50,500 | — | — |
| 1995-05-04 | $17.50 | $22.36 | 4,400 | — | — |
| 1995-05-03 | $17.25 | $22.04 | 64,000 | — | — |
| 1995-05-02 | $16.50 | $21.08 | 10,900 | — | — |
| 1995-05-01 | $17.25 | $22.04 | 6,300 | — | — |
| 1995-04-28 | $16.25 | $20.76 | 16,700 | — | — |
| 1995-04-27 | $17.00 | $21.72 | 12,700 | — | — |
| 1995-04-26 | $17.25 | $22.04 | 27,000 | — | — |
| 1995-04-25 | $16.75 | $21.40 | 31,300 | — | — |
| 1995-04-24 | $16.50 | $21.08 | 17,700 | — | — |
| 1995-04-21 | $17.75 | $22.68 | 3,800 | — | — |
| 1995-04-20 | $17.75 | $22.68 | 2,800 | — | — |
| 1995-04-19 | $18.00 | $23.00 | 13,800 | — | — |
| 1995-04-18 | $18.00 | $23.00 | 21,700 | — | — |
| 1995-04-17 | $17.75 | $22.68 | 24,700 | — | — |
| 1995-04-13 | $17.75 | $22.68 | 13,500 | — | — |
| 1995-04-12 | $17.25 | $22.04 | 2,900 | — | — |
| 1995-04-11 | $16.25 | $20.76 | 3,800 | — | — |
| 1995-04-10 | $16.25 | $20.76 | 1,900 | — | — |
| 1995-04-07 | $16.25 | $20.76 | 2,100 | — | — |
| 1995-04-06 | $16.25 | $20.55 | 700 | — | — |
| 1995-04-05 | $16.25 | $20.55 | 2,300 | — | — |
| 1995-04-04 | $16.75 | $21.18 | 12,300 | — | — |
| 1995-04-03 | $16.50 | $20.86 | 8,600 | — | — |
| 1995-03-31 | $17.00 | $21.49 | 8,200 | — | — |
| 1995-03-30 | $17.00 | $21.49 | 300 | — | — |
| 1995-03-29 | $16.50 | $20.86 | 5,600 | — | — |
| 1995-03-28 | $16.00 | $20.23 | 6,100 | — | — |
| 1995-03-27 | $16.00 | $20.23 | 500 | — | — |
| 1995-03-24 | $16.75 | $21.18 | 900 | — | — |
| 1995-03-23 | $16.88 | $21.34 | 900 | — | — |
| 1995-03-22 | $16.25 | $20.55 | 100 | — | — |
| 1995-03-21 | $16.25 | $20.55 | 1,700 | — | — |
| 1995-03-20 | $17.00 | $21.49 | 10,300 | — | — |
| 1995-03-17 | $16.50 | $20.86 | 9,400 | — | — |
| 1995-03-16 | $16.75 | $21.18 | 6,200 | — | — |
| 1995-03-15 | $17.25 | $21.81 | 38,000 | — | — |
| 1995-03-14 | $17.25 | $21.81 | 2,900 | — | — |
| 1995-03-13 | $16.50 | $20.86 | 26,200 | — | — |
| 1995-03-10 | $16.75 | $21.18 | 3,100 | — | — |
| 1995-03-09 | $16.75 | $21.18 | 3,000 | — | — |
| 1995-03-08 | $17.00 | $21.49 | 36,500 | — | — |
| 1995-03-07 | $17.50 | $22.13 | 2,000 | — | — |
| 1995-03-06 | $17.50 | $22.13 | 4,800 | — | — |
| 1995-03-03 | $17.50 | $22.13 | 400 | — | — |
| 1995-03-02 | $17.50 | $22.13 | 100 | — | — |
| 1995-03-01 | $17.50 | $22.13 | 11,800 | — | — |
| 1995-02-28 | $17.50 | $22.13 | 4,100 | — | — |
| 1995-02-27 | $17.00 | $21.49 | 17,200 | — | — |
| 1995-02-24 | $16.75 | $21.18 | 12,700 | — | — |
| 1995-02-23 | $16.50 | $20.86 | 5,100 | — | — |
| 1995-02-22 | $16.25 | $20.55 | 42,100 | — | — |
| 1995-02-21 | $15.50 | $19.60 | 12,200 | — | — |
| 1995-02-17 | $15.13 | $19.12 | 12,400 | — | — |
| 1995-02-16 | $15.75 | $19.91 | 20,100 | — | — |
| 1995-02-15 | $15.75 | $19.91 | 14,300 | — | — |
| 1995-02-14 | $15.25 | $19.28 | 28,500 | — | — |
| 1995-02-13 | $16.50 | $20.86 | 5,200 | — | — |
| 1995-02-10 | $16.50 | $20.86 | 2,800 | — | — |
| 1995-02-09 | $17.25 | $21.81 | 3,200 | — | — |
| 1995-02-08 | $17.25 | $21.81 | 7,800 | — | — |
| 1995-02-07 | $17.00 | $21.49 | 13,200 | — | — |
| 1995-02-06 | $17.25 | $21.81 | 800 | — | — |
| 1995-02-03 | $17.63 | $22.28 | 1,800 | — | — |
| 1995-02-02 | $17.50 | $22.13 | 2,600 | — | — |
| 1995-02-01 | $17.50 | $22.13 | 13,400 | — | — |
| 1995-01-31 | $18.50 | $23.39 | 8,200 | — | — |
| 1995-01-30 | $18.00 | $22.76 | 2,500 | — | — |
| 1995-01-27 | $18.25 | $23.07 | 1,300 | — | — |
| 1995-01-26 | $19.00 | $24.02 | 7,500 | — | — |
| 1995-01-25 | $18.75 | $23.71 | 19,000 | — | — |
| 1995-01-24 | $18.13 | $22.92 | 207,800 | — | — |
| 1995-01-23 | $18.25 | $23.07 | 5,600 | — | — |
| 1995-01-20 | $18.25 | $23.07 | 4,800 | — | — |
| 1995-01-19 | $18.63 | $23.55 | 4,200 | — | — |
| 1995-01-18 | $18.25 | $23.07 | 200,400 | — | — |
| 1995-01-17 | $19.00 | $24.02 | 1,100 | — | — |
| 1995-01-16 | $18.25 | $23.07 | 200 | — | — |
| 1995-01-13 | $18.63 | $23.55 | 800 | — | — |
| 1995-01-12 | $18.25 | $23.07 | 500 | — | — |
| 1995-01-11 | $18.63 | $23.55 | 1,400 | — | — |
| 1995-01-10 | $18.63 | $23.55 | 900 | — | — |
| 1995-01-09 | $18.25 | $23.07 | 100 | — | — |
| 1995-01-06 | $18.50 | $23.17 | 2,900 | — | — |
| 1995-01-05 | $18.50 | $23.17 | 1,400 | — | — |
| 1995-01-04 | $18.63 | $23.33 | 700 | — | — |
| 1995-01-03 | $18.63 | $23.33 | 4,700 | — | — |