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
- 1992-06-17 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 | $16.81 | $17.66 | 642,800 | — | — |
| 1995-12-28 | $16.94 | $17.79 | 1,907,400 | — | — |
| 1995-12-27 | $16.69 | $17.53 | 1,533,800 | — | — |
| 1995-12-26 | $16.38 | $17.20 | 732,400 | — | — |
| 1995-12-22 | $15.94 | $16.74 | 648,000 | — | — |
| 1995-12-21 | $15.63 | $16.41 | 1,194,600 | — | — |
| 1995-12-20 | $15.88 | $16.68 | 1,355,800 | — | — |
| 1995-12-19 | $15.63 | $16.41 | 1,714,400 | — | — |
| 1995-12-18 | $15.44 | $16.22 | 602,200 | — | — |
| 1995-12-15 | $15.81 | $16.61 | 1,320,000 | — | — |
| 1995-12-14 | $15.81 | $16.61 | 1,920,600 | — | — |
| 1995-12-13 | $15.31 | $16.09 | 811,000 | — | — |
| 1995-12-12 | $15.00 | $15.76 | 890,400 | — | — |
| 1995-12-11 | $15.06 | $15.82 | 522,200 | — | — |
| 1995-12-08 | $14.88 | $15.63 | 604,800 | — | — |
| 1995-12-07 | $14.81 | $15.56 | 904,600 | — | — |
| 1995-12-06 | $14.81 | $15.56 | 1,298,800 | — | — |
| 1995-12-05 | $14.50 | $15.23 | 931,000 | — | — |
| 1995-12-04 | $14.50 | $15.19 | 791,200 | — | — |
| 1995-12-01 | $14.38 | $15.06 | 292,200 | — | — |
| 1995-11-30 | $14.56 | $15.26 | 358,400 | — | — |
| 1995-11-29 | $14.81 | $15.52 | 1,178,400 | — | — |
| 1995-11-28 | $14.94 | $15.65 | 814,000 | — | — |
| 1995-11-27 | $14.63 | $15.32 | 755,200 | — | — |
| 1995-11-24 | $14.56 | $15.26 | 337,000 | — | — |
| 1995-11-22 | $14.81 | $15.52 | 754,200 | — | — |
| 1995-11-21 | $14.44 | $15.13 | 633,800 | — | — |
| 1995-11-20 | $14.31 | $14.99 | 1,338,800 | — | — |
| 1995-11-17 | $14.56 | $15.26 | 1,423,000 | — | — |
| 1995-11-16 | $14.75 | $15.45 | 877,000 | — | — |
| 1995-11-15 | $15.00 | $15.71 | 656,200 | — | — |
| 1995-11-14 | $15.00 | $15.71 | 843,200 | — | — |
| 1995-11-13 | $14.94 | $15.65 | 1,481,800 | — | — |
| 1995-11-10 | $14.81 | $15.52 | 695,400 | — | — |
| 1995-11-09 | $14.56 | $15.26 | 948,200 | — | — |
| 1995-11-08 | $14.63 | $15.32 | 1,008,400 | — | — |
| 1995-11-07 | $14.75 | $15.45 | 847,400 | — | — |
| 1995-11-06 | $14.38 | $15.06 | 1,616,200 | — | — |
| 1995-11-03 | $14.44 | $15.13 | 1,532,800 | — | — |
| 1995-11-02 | $14.56 | $15.26 | 1,556,800 | — | — |
| 1995-11-01 | $14.06 | $14.73 | 1,472,800 | — | — |
| 1995-10-31 | $13.50 | $14.14 | 2,953,200 | — | — |
| 1995-10-30 | $13.19 | $13.82 | 2,279,400 | — | — |
| 1995-10-27 | $13.44 | $14.08 | 1,048,600 | — | — |
| 1995-10-26 | $13.13 | $13.75 | 1,189,800 | — | — |
| 1995-10-25 | $13.44 | $14.08 | 1,166,800 | — | — |
| 1995-10-24 | $13.25 | $13.88 | 338,200 | — | — |
| 1995-10-23 | $13.44 | $14.08 | 644,200 | — | — |
| 1995-10-20 | $13.44 | $14.08 | 955,200 | — | — |
| 1995-10-19 | $13.25 | $13.88 | 2,996,200 | — | — |
| 1995-10-18 | $13.56 | $14.21 | 683,600 | — | — |
| 1995-10-17 | $13.25 | $13.88 | 521,200 | — | — |
| 1995-10-16 | $13.31 | $13.95 | 821,800 | — | — |
| 1995-10-13 | $13.13 | $13.75 | 616,600 | — | — |
| 1995-10-12 | $13.13 | $13.75 | 341,000 | — | — |
| 1995-10-11 | $13.06 | $13.68 | 292,000 | — | — |
| 1995-10-10 | $12.81 | $13.42 | 374,000 | — | — |
| 1995-10-09 | $13.00 | $13.62 | 547,600 | — | — |
| 1995-10-06 | $13.19 | $13.82 | 1,051,600 | — | — |
| 1995-10-05 | $12.69 | $13.29 | 1,473,600 | — | — |
| 1995-10-04 | $12.19 | $12.77 | 1,917,400 | — | — |
| 1995-10-03 | $12.56 | $13.16 | 890,200 | — | — |
| 1995-10-02 | $13.06 | $13.68 | 491,800 | — | — |
| 1995-09-29 | $13.38 | $14.01 | 347,600 | — | — |
| 1995-09-28 | $13.38 | $14.01 | 388,600 | — | — |
| 1995-09-27 | $13.50 | $14.14 | 456,600 | — | — |
| 1995-09-26 | $13.63 | $14.27 | 409,400 | — | — |
| 1995-09-25 | $13.88 | $14.54 | 550,400 | — | — |
| 1995-09-22 | $13.63 | $14.27 | 748,800 | — | — |
| 1995-09-21 | $13.81 | $14.47 | 1,045,400 | — | — |
| 1995-09-20 | $14.06 | $14.73 | 359,600 | — | — |
| 1995-09-19 | $13.88 | $14.54 | 377,600 | — | — |
| 1995-09-18 | $14.19 | $14.86 | 482,800 | — | — |
| 1995-09-15 | $14.13 | $14.80 | 1,094,200 | — | — |
| 1995-09-14 | $13.88 | $14.54 | 513,400 | — | — |
| 1995-09-13 | $13.31 | $13.95 | 954,800 | — | — |
| 1995-09-12 | $13.69 | $14.34 | 373,600 | — | — |
| 1995-09-11 | $13.25 | $13.88 | 625,200 | — | — |
| 1995-09-08 | $13.19 | $13.82 | 476,000 | — | — |
| 1995-09-07 | $13.25 | $13.88 | 286,600 | — | — |
| 1995-09-06 | $13.25 | $13.88 | 303,400 | — | — |
| 1995-09-05 | $13.31 | $13.90 | 461,600 | — | — |
| 1995-09-01 | $12.88 | $13.45 | 543,200 | — | — |
| 1995-08-31 | $13.00 | $13.58 | 1,009,800 | — | — |
| 1995-08-30 | $12.94 | $13.51 | 871,200 | — | — |
| 1995-08-29 | $13.13 | $13.71 | 492,000 | — | — |
| 1995-08-28 | $13.50 | $14.10 | 781,200 | — | — |
| 1995-08-25 | $13.63 | $14.23 | 617,200 | — | — |
| 1995-08-24 | $13.69 | $14.30 | 690,200 | — | — |
| 1995-08-23 | $13.75 | $14.36 | 458,800 | — | — |
| 1995-08-22 | $13.81 | $14.43 | 523,600 | — | — |
| 1995-08-21 | $13.94 | $14.56 | 437,800 | — | — |
| 1995-08-18 | $13.56 | $14.17 | 328,200 | — | — |
| 1995-08-17 | $13.56 | $14.17 | 560,000 | — | — |
| 1995-08-16 | $13.25 | $13.84 | 421,400 | — | — |
| 1995-08-15 | $13.13 | $13.71 | 653,800 | — | — |
| 1995-08-14 | $13.19 | $13.77 | 439,000 | — | — |
| 1995-08-11 | $13.25 | $13.84 | 973,400 | — | — |
| 1995-08-10 | $13.13 | $13.71 | 1,048,000 | — | — |
| 1995-08-09 | $13.06 | $13.64 | 1,139,800 | — | — |
| 1995-08-08 | $13.31 | $13.90 | 639,600 | — | — |
| 1995-08-07 | $13.50 | $14.10 | 626,200 | — | — |
| 1995-08-04 | $13.56 | $14.17 | 570,600 | — | — |
| 1995-08-03 | $13.56 | $14.17 | 410,400 | — | — |
| 1995-08-02 | $13.94 | $14.56 | 792,600 | — | — |
| 1995-08-01 | $14.19 | $14.82 | 689,200 | — | — |
| 1995-07-31 | $14.00 | $14.62 | 763,400 | — | — |
| 1995-07-28 | $14.38 | $15.01 | 740,000 | — | — |
| 1995-07-27 | $14.06 | $14.69 | 609,400 | — | — |
| 1995-07-26 | $13.81 | $14.43 | 995,400 | — | — |
| 1995-07-25 | $14.19 | $14.82 | 1,081,000 | — | — |
| 1995-07-24 | $13.75 | $14.36 | 797,400 | — | — |
| 1995-07-21 | $13.56 | $14.17 | 552,000 | — | — |
| 1995-07-20 | $13.31 | $13.90 | 819,800 | — | — |
| 1995-07-19 | $13.19 | $13.77 | 1,386,200 | — | — |
| 1995-07-18 | $13.88 | $14.49 | 615,000 | — | — |
| 1995-07-17 | $13.44 | $14.04 | 710,200 | — | — |
| 1995-07-14 | $13.94 | $14.56 | 750,600 | — | — |
| 1995-07-13 | $13.75 | $14.36 | 731,000 | — | — |
| 1995-07-12 | $13.57 | $14.17 | 1,004,200 | — | — |
| 1995-07-11 | $13.13 | $13.71 | 577,000 | — | — |
| 1995-07-10 | $13.88 | $14.49 | 1,985,600 | — | — |
| 1995-07-07 | $13.44 | $14.04 | 1,903,000 | — | — |
| 1995-07-06 | $13.00 | $13.58 | 1,319,200 | — | — |
| 1995-07-05 | $12.75 | $13.32 | 701,600 | — | — |
| 1995-07-03 | $12.44 | $12.99 | 159,200 | — | — |
| 1995-06-30 | $12.44 | $12.99 | 495,800 | — | — |
| 1995-06-29 | $12.31 | $12.86 | 592,000 | — | — |
| 1995-06-28 | $12.56 | $13.12 | 1,607,400 | — | — |
| 1995-06-27 | $12.25 | $12.79 | 799,600 | — | — |
| 1995-06-26 | $12.13 | $12.66 | 789,800 | — | — |
| 1995-06-23 | $12.13 | $12.66 | 676,400 | — | — |
| 1995-06-22 | $12.19 | $12.73 | 1,285,200 | — | — |
| 1995-06-21 | $12.25 | $12.79 | 685,800 | — | — |
| 1995-06-20 | $12.19 | $12.73 | 1,338,400 | — | — |
| 1995-06-19 | $11.81 | $12.34 | 681,200 | — | — |
| 1995-06-16 | $11.44 | $11.95 | 2,695,800 | — | — |
| 1995-06-15 | $11.19 | $11.69 | 1,883,000 | — | — |
| 1995-06-14 | $11.13 | $11.62 | 3,416,200 | — | — |
| 1995-06-13 | $11.44 | $11.95 | 3,403,800 | — | — |
| 1995-06-12 | $11.69 | $12.21 | 691,000 | — | — |
| 1995-06-09 | $11.69 | $12.21 | 365,800 | — | — |
| 1995-06-08 | $11.88 | $12.40 | 234,000 | — | — |
| 1995-06-07 | $12.00 | $12.53 | 425,400 | — | — |
| 1995-06-06 | $12.00 | $12.53 | 461,800 | — | — |
| 1995-06-05 | $11.94 | $12.47 | 644,400 | — | — |
| 1995-06-02 | $11.63 | $12.14 | 1,851,000 | — | — |
| 1995-06-01 | $12.19 | $12.73 | 599,800 | — | — |
| 1995-05-31 | $12.44 | $12.95 | 341,200 | — | — |
| 1995-05-30 | $12.31 | $12.82 | 292,400 | — | — |
| 1995-05-26 | $12.25 | $12.75 | 425,000 | — | — |
| 1995-05-25 | $12.25 | $12.75 | 597,200 | — | — |
| 1995-05-24 | $12.50 | $13.01 | 499,600 | — | — |
| 1995-05-23 | $12.50 | $13.01 | 639,000 | — | — |
| 1995-05-22 | $12.31 | $12.82 | 246,600 | — | — |
| 1995-05-19 | $12.19 | $12.69 | 477,400 | — | — |
| 1995-05-18 | $12.31 | $12.82 | 965,600 | — | — |
| 1995-05-17 | $12.31 | $12.82 | 1,005,800 | — | — |
| 1995-05-16 | $12.50 | $13.01 | 677,800 | — | — |
| 1995-05-15 | $12.19 | $12.69 | 306,800 | — | — |
| 1995-05-12 | $12.25 | $12.75 | 538,400 | — | — |
| 1995-05-11 | $12.13 | $12.62 | 1,070,000 | — | — |
| 1995-05-10 | $11.56 | $12.04 | 560,200 | — | — |
| 1995-05-09 | $11.69 | $12.17 | 474,600 | — | — |
| 1995-05-08 | $11.63 | $12.10 | 671,400 | — | — |
| 1995-05-05 | $11.69 | $12.17 | 481,400 | — | — |
| 1995-05-04 | $11.94 | $12.43 | 768,200 | — | — |
| 1995-05-03 | $11.69 | $12.17 | 536,800 | — | — |
| 1995-05-02 | $11.75 | $12.23 | 584,800 | — | — |
| 1995-05-01 | $11.81 | $12.30 | 390,800 | — | — |
| 1995-04-28 | $11.88 | $12.36 | 811,000 | — | — |
| 1995-04-27 | $11.88 | $12.36 | 679,600 | — | — |
| 1995-04-26 | $12.25 | $12.75 | 715,200 | — | — |
| 1995-04-25 | $12.13 | $12.62 | 748,600 | — | — |
| 1995-04-24 | $12.00 | $12.49 | 1,007,200 | — | — |
| 1995-04-21 | $11.69 | $12.17 | 777,400 | — | — |
| 1995-04-20 | $11.94 | $12.43 | 1,349,600 | — | — |
| 1995-04-19 | $11.50 | $11.97 | 1,089,200 | — | — |
| 1995-04-18 | $11.44 | $11.91 | 859,800 | — | — |
| 1995-04-17 | $11.56 | $12.04 | 819,000 | — | — |
| 1995-04-13 | $11.50 | $11.97 | 1,035,400 | — | — |
| 1995-04-12 | $11.44 | $11.91 | 409,800 | — | — |
| 1995-04-11 | $11.44 | $11.91 | 323,800 | — | — |
| 1995-04-10 | $11.44 | $11.91 | 280,000 | — | — |
| 1995-04-07 | $11.56 | $12.04 | 529,000 | — | — |
| 1995-04-06 | $11.63 | $12.10 | 855,000 | — | — |
| 1995-04-05 | $11.75 | $12.23 | 795,400 | — | — |
| 1995-04-04 | $11.63 | $12.10 | 798,200 | — | — |
| 1995-04-03 | $11.25 | $11.71 | 1,029,000 | — | — |
| 1995-03-31 | $11.63 | $12.10 | 943,800 | — | — |
| 1995-03-30 | $11.50 | $11.97 | 1,255,400 | — | — |
| 1995-03-29 | $11.31 | $11.78 | 2,113,200 | — | — |
| 1995-03-28 | $11.25 | $11.71 | 807,200 | — | — |
| 1995-03-27 | $11.31 | $11.78 | 1,197,200 | — | — |
| 1995-03-24 | $11.06 | $11.52 | 873,600 | — | — |
| 1995-03-23 | $11.13 | $11.58 | 882,200 | — | — |
| 1995-03-22 | $11.06 | $11.52 | 1,509,000 | — | — |
| 1995-03-21 | $11.13 | $11.58 | 1,148,200 | — | — |
| 1995-03-20 | $10.94 | $11.39 | 926,400 | — | — |
| 1995-03-17 | $10.75 | $11.19 | 1,302,800 | — | — |
| 1995-03-16 | $10.56 | $11.00 | 693,600 | — | — |
| 1995-03-15 | $10.63 | $11.06 | 1,103,200 | — | — |
| 1995-03-14 | $10.44 | $10.87 | 1,471,800 | — | — |
| 1995-03-13 | $9.94 | $10.35 | 1,250,000 | — | — |
| 1995-03-10 | $10.06 | $10.48 | 2,720,800 | — | — |
| 1995-03-09 | $9.94 | $10.35 | 1,778,800 | — | — |
| 1995-03-08 | $10.13 | $10.54 | 3,155,600 | — | — |
| 1995-03-07 | $10.69 | $11.13 | 1,029,800 | — | — |
| 1995-03-06 | $10.75 | $11.19 | 1,009,800 | — | — |
| 1995-03-03 | $11.06 | $11.52 | 794,000 | — | — |
| 1995-03-02 | $11.19 | $11.65 | 1,336,800 | — | — |
| 1995-03-01 | $11.63 | $12.10 | 2,099,600 | — | — |
| 1995-02-28 | $11.31 | $11.74 | 561,400 | — | — |
| 1995-02-27 | $11.06 | $11.48 | 554,200 | — | — |
| 1995-02-24 | $11.00 | $11.41 | 369,000 | — | — |
| 1995-02-23 | $11.13 | $11.54 | 387,800 | — | — |
| 1995-02-22 | $11.13 | $11.54 | 642,200 | — | — |
| 1995-02-21 | $10.94 | $11.35 | 514,200 | — | — |
| 1995-02-17 | $10.69 | $11.09 | 921,600 | — | — |
| 1995-02-16 | $10.69 | $11.09 | 842,400 | — | — |
| 1995-02-15 | $10.88 | $11.28 | 1,103,600 | — | — |
| 1995-02-14 | $10.69 | $11.09 | 674,400 | — | — |
| 1995-02-13 | $10.50 | $10.89 | 839,400 | — | — |
| 1995-02-10 | $10.31 | $10.70 | 1,825,200 | — | — |
| 1995-02-09 | $10.44 | $10.83 | 609,400 | — | — |
| 1995-02-08 | $10.69 | $11.09 | 970,000 | — | — |
| 1995-02-07 | $10.56 | $10.96 | 1,055,600 | — | — |
| 1995-02-06 | $10.13 | $10.50 | 445,600 | — | — |
| 1995-02-03 | $10.19 | $10.57 | 310,600 | — | — |
| 1995-02-02 | $10.06 | $10.44 | 472,600 | — | — |
| 1995-02-01 | $10.06 | $10.44 | 500,400 | — | — |
| 1995-01-31 | $10.06 | $10.44 | 1,006,400 | — | — |
| 1995-01-30 | $9.94 | $10.31 | 754,000 | — | — |
| 1995-01-27 | $10.13 | $10.50 | 814,400 | — | — |
| 1995-01-26 | $10.19 | $10.57 | 522,800 | — | — |
| 1995-01-25 | $10.13 | $10.50 | 544,600 | — | — |
| 1995-01-24 | $10.25 | $10.63 | 469,000 | — | — |
| 1995-01-23 | $10.38 | $10.76 | 565,600 | — | — |
| 1995-01-20 | $10.63 | $11.02 | 767,600 | — | — |
| 1995-01-19 | $10.56 | $10.96 | 1,184,000 | — | — |
| 1995-01-18 | $10.56 | $10.96 | 297,600 | — | — |
| 1995-01-17 | $10.63 | $11.02 | 484,600 | — | — |
| 1995-01-16 | $10.44 | $10.83 | 648,600 | — | — |
| 1995-01-13 | $10.31 | $10.70 | 685,200 | — | — |
| 1995-01-12 | $10.25 | $10.63 | 280,600 | — | — |
| 1995-01-11 | $10.31 | $10.70 | 358,000 | — | — |
| 1995-01-10 | $10.38 | $10.76 | 522,600 | — | — |
| 1995-01-09 | $10.75 | $11.15 | 484,200 | — | — |
| 1995-01-06 | $10.50 | $10.89 | 1,409,600 | — | — |
| 1995-01-05 | $10.31 | $10.70 | 507,600 | — | — |
| 1995-01-04 | $10.06 | $10.44 | 292,200 | — | — |
| 1995-01-03 | $10.13 | $10.50 | 500,800 | — | — |