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 | $14.11 | $16.66 | 574,425 | — | — |
| 1995-12-28 | $13.67 | $16.13 | 298,575 | — | — |
| 1995-12-27 | $13.56 | $16.00 | 200,475 | — | — |
| 1995-12-26 | $13.67 | $16.13 | 185,850 | — | — |
| 1995-12-22 | $13.67 | $16.13 | 259,875 | — | — |
| 1995-12-21 | $13.56 | $16.00 | 275,400 | — | — |
| 1995-12-20 | $13.67 | $16.13 | 368,100 | — | — |
| 1995-12-19 | $13.67 | $16.13 | 532,350 | — | — |
| 1995-12-18 | $13.22 | $15.61 | 327,150 | — | — |
| 1995-12-15 | $13.44 | $15.87 | 487,350 | — | — |
| 1995-12-14 | $13.50 | $15.94 | 749,700 | — | — |
| 1995-12-13 | $13.83 | $16.33 | 183,825 | — | — |
| 1995-12-12 | $13.83 | $16.33 | 214,875 | — | — |
| 1995-12-11 | $13.72 | $16.20 | 374,850 | — | — |
| 1995-12-08 | $14.00 | $16.53 | 141,300 | — | — |
| 1995-12-07 | $14.22 | $16.79 | 443,250 | — | — |
| 1995-12-06 | $14.22 | $16.79 | 564,300 | — | — |
| 1995-12-05 | $14.11 | $16.66 | 259,875 | — | — |
| 1995-12-04 | $14.06 | $16.59 | 287,775 | — | — |
| 1995-12-01 | $13.83 | $16.33 | 246,600 | — | — |
| 1995-11-30 | $13.89 | $16.40 | 121,275 | — | — |
| 1995-11-29 | $13.94 | $16.46 | 162,225 | — | — |
| 1995-11-28 | $13.94 | $16.42 | 295,875 | — | — |
| 1995-11-27 | $14.06 | $16.55 | 154,125 | — | — |
| 1995-11-24 | $14.11 | $16.61 | 146,700 | — | — |
| 1995-11-22 | $14.06 | $16.55 | 295,425 | — | — |
| 1995-11-21 | $13.78 | $16.22 | 153,000 | — | — |
| 1995-11-20 | $13.50 | $15.90 | 116,550 | — | — |
| 1995-11-17 | $13.28 | $15.63 | 287,550 | — | — |
| 1995-11-16 | $13.44 | $15.83 | 178,650 | — | — |
| 1995-11-15 | $13.56 | $15.96 | 219,150 | — | — |
| 1995-11-14 | $13.50 | $15.90 | 124,650 | — | — |
| 1995-11-13 | $13.44 | $15.83 | 234,675 | — | — |
| 1995-11-10 | $13.44 | $15.83 | 179,325 | — | — |
| 1995-11-09 | $13.39 | $15.76 | 555,075 | — | — |
| 1995-11-08 | $13.22 | $15.57 | 119,700 | — | — |
| 1995-11-07 | $13.22 | $15.57 | 138,600 | — | — |
| 1995-11-06 | $13.22 | $15.57 | 184,050 | — | — |
| 1995-11-03 | $13.17 | $15.50 | 310,725 | — | — |
| 1995-11-02 | $13.22 | $15.57 | 490,275 | — | — |
| 1995-11-01 | $12.94 | $15.24 | 415,125 | — | — |
| 1995-10-31 | $12.89 | $15.18 | 1,029,600 | — | — |
| 1995-10-30 | $12.89 | $15.18 | 360,450 | — | — |
| 1995-10-27 | $12.72 | $14.98 | 537,075 | — | — |
| 1995-10-26 | $12.44 | $14.65 | 700,200 | — | — |
| 1995-10-25 | $12.39 | $14.59 | 404,325 | — | — |
| 1995-10-24 | $12.50 | $14.72 | 542,475 | — | — |
| 1995-10-23 | $12.33 | $14.52 | 678,150 | — | — |
| 1995-10-20 | $12.39 | $14.59 | 561,150 | — | — |
| 1995-10-19 | $12.67 | $14.91 | 429,750 | — | — |
| 1995-10-18 | $12.89 | $15.18 | 186,525 | — | — |
| 1995-10-17 | $13.00 | $15.31 | 654,525 | — | — |
| 1995-10-16 | $13.17 | $15.50 | 134,775 | — | — |
| 1995-10-13 | $13.22 | $15.57 | 262,350 | — | — |
| 1995-10-12 | $13.33 | $15.70 | 133,200 | — | — |
| 1995-10-11 | $13.22 | $15.57 | 153,900 | — | — |
| 1995-10-10 | $13.44 | $15.83 | 429,975 | — | — |
| 1995-10-09 | $13.50 | $15.90 | 148,050 | — | — |
| 1995-10-06 | $13.44 | $15.83 | 132,750 | — | — |
| 1995-10-05 | $13.44 | $15.83 | 122,175 | — | — |
| 1995-10-04 | $13.33 | $15.70 | 151,875 | — | — |
| 1995-10-03 | $13.39 | $15.76 | 226,125 | — | — |
| 1995-10-02 | $13.33 | $15.70 | 134,775 | — | — |
| 1995-09-29 | $13.50 | $15.90 | 339,750 | — | — |
| 1995-09-28 | $13.28 | $15.63 | 214,650 | — | — |
| 1995-09-27 | $13.33 | $15.70 | 250,425 | — | — |
| 1995-09-26 | $13.72 | $16.16 | 293,400 | — | — |
| 1995-09-25 | $13.61 | $16.03 | 153,900 | — | — |
| 1995-09-22 | $13.61 | $16.03 | 253,800 | — | — |
| 1995-09-21 | $13.39 | $15.76 | 252,675 | — | — |
| 1995-09-20 | $13.83 | $16.29 | 356,850 | — | — |
| 1995-09-19 | $14.22 | $16.75 | 645,525 | — | — |
| 1995-09-18 | $13.72 | $16.16 | 644,400 | — | — |
| 1995-09-15 | $13.44 | $15.83 | 424,575 | — | — |
| 1995-09-14 | $13.22 | $15.57 | 255,150 | — | — |
| 1995-09-13 | $13.17 | $15.50 | 196,200 | — | — |
| 1995-09-12 | $13.17 | $15.50 | 213,075 | — | — |
| 1995-09-11 | $12.89 | $15.18 | 495,900 | — | — |
| 1995-09-08 | $13.00 | $15.31 | 141,300 | — | — |
| 1995-09-07 | $13.17 | $15.50 | 650,700 | — | — |
| 1995-09-06 | $12.94 | $15.24 | 937,800 | — | — |
| 1995-09-05 | $12.56 | $14.78 | 514,350 | — | — |
| 1995-09-01 | $12.44 | $14.65 | 259,875 | — | — |
| 1995-08-31 | $12.39 | $14.59 | 267,300 | — | — |
| 1995-08-30 | $12.50 | $14.72 | 372,150 | — | — |
| 1995-08-29 | $12.44 | $14.61 | 393,975 | — | — |
| 1995-08-28 | $12.50 | $14.67 | 478,800 | — | — |
| 1995-08-25 | $12.78 | $15.00 | 263,475 | — | — |
| 1995-08-24 | $12.56 | $14.74 | 216,450 | — | — |
| 1995-08-23 | $12.56 | $14.74 | 188,550 | — | — |
| 1995-08-22 | $12.72 | $14.94 | 271,350 | — | — |
| 1995-08-21 | $12.61 | $14.80 | 386,775 | — | — |
| 1995-08-18 | $12.44 | $14.61 | 438,075 | — | — |
| 1995-08-17 | $12.44 | $14.61 | 568,125 | — | — |
| 1995-08-16 | $12.50 | $14.67 | 976,500 | — | — |
| 1995-08-15 | $12.39 | $14.54 | 1,142,100 | — | — |
| 1995-08-14 | $12.11 | $14.22 | 462,375 | — | — |
| 1995-08-11 | $12.17 | $14.28 | 124,875 | — | — |
| 1995-08-10 | $12.33 | $14.48 | 262,125 | — | — |
| 1995-08-09 | $12.33 | $14.48 | 283,050 | — | — |
| 1995-08-08 | $12.28 | $14.41 | 543,600 | — | — |
| 1995-08-07 | $12.17 | $14.28 | 1,104,300 | — | — |
| 1995-08-04 | $12.28 | $14.41 | 677,025 | — | — |
| 1995-08-03 | $12.28 | $14.41 | 580,050 | — | — |
| 1995-08-02 | $12.67 | $14.87 | 851,400 | — | — |
| 1995-08-01 | $12.39 | $14.54 | 421,875 | — | — |
| 1995-07-31 | $12.67 | $14.87 | 269,325 | — | — |
| 1995-07-28 | $12.72 | $14.94 | 649,125 | — | — |
| 1995-07-27 | $12.72 | $14.94 | 828,000 | — | — |
| 1995-07-26 | $12.78 | $15.00 | 269,100 | — | — |
| 1995-07-25 | $12.56 | $14.74 | 428,625 | — | — |
| 1995-07-24 | $12.56 | $14.74 | 387,900 | — | — |
| 1995-07-21 | $12.78 | $15.00 | 358,875 | — | — |
| 1995-07-20 | $12.50 | $14.67 | 910,125 | — | — |
| 1995-07-19 | $12.39 | $14.54 | 634,950 | — | — |
| 1995-07-18 | $12.28 | $14.41 | 708,525 | — | — |
| 1995-07-17 | $12.44 | $14.61 | 761,625 | — | — |
| 1995-07-14 | $12.44 | $14.61 | 576,225 | — | — |
| 1995-07-13 | $12.50 | $14.67 | 874,800 | — | — |
| 1995-07-12 | $12.33 | $14.48 | 1,143,675 | — | — |
| 1995-07-11 | $12.33 | $14.48 | 133,425 | — | — |
| 1995-07-10 | $12.33 | $14.48 | 555,525 | — | — |
| 1995-07-07 | $12.61 | $14.80 | 580,275 | — | — |
| 1995-07-06 | $12.44 | $14.61 | 1,991,925 | — | — |
| 1995-07-05 | $12.61 | $14.80 | 201,825 | — | — |
| 1995-07-03 | $12.72 | $14.94 | 260,550 | — | — |
| 1995-06-30 | $12.61 | $14.80 | 449,100 | — | — |
| 1995-06-29 | $12.83 | $15.07 | 112,050 | — | — |
| 1995-06-28 | $12.83 | $15.07 | 261,900 | — | — |
| 1995-06-27 | $13.00 | $15.26 | 526,500 | — | — |
| 1995-06-26 | $13.11 | $15.39 | 638,100 | — | — |
| 1995-06-23 | $12.78 | $15.00 | 775,350 | — | — |
| 1995-06-22 | $12.22 | $14.35 | 627,975 | — | — |
| 1995-06-21 | $12.39 | $14.54 | 772,200 | — | — |
| 1995-06-20 | $12.67 | $14.87 | 278,775 | — | — |
| 1995-06-19 | $12.67 | $14.87 | 530,325 | — | — |
| 1995-06-16 | $12.89 | $15.13 | 112,500 | — | — |
| 1995-06-15 | $12.89 | $15.13 | 99,450 | — | — |
| 1995-06-14 | $12.89 | $15.13 | 168,525 | — | — |
| 1995-06-13 | $13.00 | $15.26 | 716,400 | — | — |
| 1995-06-12 | $12.67 | $14.87 | 234,225 | — | — |
| 1995-06-09 | $12.72 | $14.94 | 474,750 | — | — |
| 1995-06-08 | $12.72 | $14.94 | 424,125 | — | — |
| 1995-06-07 | $12.67 | $14.87 | 301,050 | — | — |
| 1995-06-06 | $12.67 | $14.87 | 567,450 | — | — |
| 1995-06-05 | $12.72 | $14.94 | 501,075 | — | — |
| 1995-06-02 | $12.72 | $14.94 | 221,850 | — | — |
| 1995-06-01 | $12.78 | $15.00 | 464,175 | — | — |
| 1995-05-31 | $13.06 | $15.33 | 213,750 | — | — |
| 1995-05-30 | $12.83 | $15.07 | 422,325 | — | — |
| 1995-05-26 | $12.83 | $15.07 | 178,875 | — | — |
| 1995-05-25 | $12.94 | $15.15 | 400,050 | — | — |
| 1995-05-24 | $12.89 | $15.09 | 749,700 | — | — |
| 1995-05-23 | $13.17 | $15.41 | 663,300 | — | — |
| 1995-05-22 | $13.28 | $15.54 | 170,325 | — | — |
| 1995-05-19 | $13.28 | $15.54 | 216,675 | — | — |
| 1995-05-18 | $13.28 | $15.54 | 488,475 | — | — |
| 1995-05-17 | $13.50 | $15.80 | 125,325 | — | — |
| 1995-05-16 | $13.72 | $16.06 | 453,150 | — | — |
| 1995-05-15 | $13.61 | $15.93 | 270,900 | — | — |
| 1995-05-12 | $13.56 | $15.87 | 195,525 | — | — |
| 1995-05-11 | $13.50 | $15.80 | 64,350 | — | — |
| 1995-05-10 | $13.44 | $15.74 | 313,650 | — | — |
| 1995-05-09 | $13.39 | $15.67 | 40,050 | — | — |
| 1995-05-08 | $13.33 | $15.61 | 348,525 | — | — |
| 1995-05-05 | $13.28 | $15.54 | 491,400 | — | — |
| 1995-05-04 | $13.50 | $15.80 | 903,825 | — | — |
| 1995-05-03 | $13.33 | $15.61 | 1,033,200 | — | — |
| 1995-05-02 | $13.22 | $15.48 | 565,875 | — | — |
| 1995-05-01 | $13.44 | $15.74 | 345,150 | — | — |
| 1995-04-28 | $13.22 | $15.48 | 320,850 | — | — |
| 1995-04-27 | $12.72 | $14.89 | 274,500 | — | — |
| 1995-04-26 | $12.67 | $14.83 | 198,900 | — | — |
| 1995-04-25 | $12.83 | $15.02 | 123,300 | — | — |
| 1995-04-24 | $12.56 | $14.70 | 140,625 | — | — |
| 1995-04-21 | $12.72 | $14.89 | 166,725 | — | — |
| 1995-04-20 | $12.83 | $15.02 | 323,550 | — | — |
| 1995-04-19 | $12.78 | $14.96 | 330,975 | — | — |
| 1995-04-18 | $12.83 | $15.02 | 392,625 | — | — |
| 1995-04-17 | $13.28 | $15.54 | 317,250 | — | — |
| 1995-04-13 | $13.67 | $16.00 | 312,975 | — | — |
| 1995-04-12 | $13.44 | $15.74 | 285,750 | — | — |
| 1995-04-11 | $13.67 | $16.00 | 193,050 | — | — |
| 1995-04-10 | $13.67 | $16.00 | 187,650 | — | — |
| 1995-04-07 | $13.94 | $16.32 | 351,675 | — | — |
| 1995-04-06 | $14.06 | $16.45 | 267,975 | — | — |
| 1995-04-05 | $13.72 | $16.06 | 256,725 | — | — |
| 1995-04-04 | $13.39 | $15.67 | 191,700 | — | — |
| 1995-04-03 | $13.67 | $16.00 | 335,250 | — | — |
| 1995-03-31 | $13.50 | $15.80 | 353,250 | — | — |
| 1995-03-30 | $13.83 | $16.19 | 251,325 | — | — |
| 1995-03-29 | $14.06 | $16.45 | 137,925 | — | — |
| 1995-03-28 | $14.11 | $16.52 | 217,350 | — | — |
| 1995-03-27 | $14.33 | $16.78 | 553,725 | — | — |
| 1995-03-24 | $14.44 | $16.91 | 304,425 | — | — |
| 1995-03-23 | $14.22 | $16.65 | 354,825 | — | — |
| 1995-03-22 | $14.17 | $16.58 | 353,700 | — | — |
| 1995-03-21 | $14.22 | $16.65 | 342,450 | — | — |
| 1995-03-20 | $14.11 | $16.52 | 202,275 | — | — |
| 1995-03-17 | $14.06 | $16.45 | 330,750 | — | — |
| 1995-03-16 | $14.11 | $16.52 | 345,150 | — | — |
| 1995-03-15 | $14.06 | $16.45 | 319,725 | — | — |
| 1995-03-14 | $13.94 | $16.32 | 218,925 | — | — |
| 1995-03-13 | $13.78 | $16.13 | 341,100 | — | — |
| 1995-03-10 | $13.61 | $15.93 | 1,151,100 | — | — |
| 1995-03-09 | $13.33 | $15.61 | 305,325 | — | — |
| 1995-03-08 | $13.44 | $15.74 | 278,550 | — | — |
| 1995-03-07 | $13.61 | $15.93 | 55,575 | — | — |
| 1995-03-06 | $13.67 | $16.00 | 346,500 | — | — |
| 1995-03-03 | $13.83 | $16.19 | 339,750 | — | — |
| 1995-03-02 | $13.78 | $16.13 | 218,475 | — | — |
| 1995-03-01 | $13.78 | $16.13 | 329,625 | — | — |
| 1995-02-28 | $13.78 | $16.13 | 315,450 | — | — |
| 1995-02-27 | $13.61 | $15.93 | 171,900 | — | — |
| 1995-02-24 | $13.67 | $15.96 | 78,525 | — | — |
| 1995-02-23 | $13.78 | $16.09 | 359,550 | — | — |
| 1995-02-22 | $13.67 | $15.96 | 165,825 | — | — |
| 1995-02-21 | $13.78 | $16.09 | 167,400 | — | — |
| 1995-02-17 | $13.72 | $16.02 | 334,800 | — | — |
| 1995-02-16 | $13.74 | $16.04 | 472,725 | — | — |
| 1995-02-15 | $13.83 | $16.15 | 470,025 | — | — |
| 1995-02-14 | $14.11 | $16.48 | 370,350 | — | — |
| 1995-02-13 | $14.33 | $16.73 | 156,150 | — | — |
| 1995-02-10 | $14.56 | $16.99 | 88,425 | — | — |
| 1995-02-09 | $14.61 | $17.06 | 231,525 | — | — |
| 1995-02-08 | $14.33 | $16.73 | 300,600 | — | — |
| 1995-02-07 | $14.17 | $16.54 | 483,750 | — | — |
| 1995-02-06 | $14.44 | $16.86 | 77,850 | — | — |
| 1995-02-03 | $14.39 | $16.80 | 82,800 | — | — |
| 1995-02-02 | $14.33 | $16.73 | 117,450 | — | — |
| 1995-02-01 | $14.22 | $16.60 | 162,675 | — | — |
| 1995-01-31 | $14.00 | $16.35 | 121,950 | — | — |
| 1995-01-30 | $14.22 | $16.60 | 315,000 | — | — |
| 1995-01-27 | $14.22 | $16.60 | 123,300 | — | — |
| 1995-01-26 | $14.39 | $16.80 | 218,025 | — | — |
| 1995-01-25 | $14.33 | $16.73 | 159,975 | — | — |
| 1995-01-24 | $14.22 | $16.60 | 113,850 | — | — |
| 1995-01-23 | $13.94 | $16.28 | 68,400 | — | — |
| 1995-01-20 | $14.11 | $16.48 | 847,575 | — | — |
| 1995-01-19 | $14.28 | $16.67 | 1,042,425 | — | — |
| 1995-01-18 | $14.22 | $16.60 | 819,450 | — | — |
| 1995-01-17 | $14.11 | $16.48 | 636,300 | — | — |
| 1995-01-16 | $13.61 | $15.89 | 271,350 | — | — |
| 1995-01-13 | $13.61 | $15.89 | 512,100 | — | — |
| 1995-01-12 | $13.50 | $15.76 | 773,550 | — | — |
| 1995-01-11 | $13.33 | $15.57 | 119,925 | — | — |
| 1995-01-10 | $13.28 | $15.50 | 160,425 | — | — |
| 1995-01-09 | $13.11 | $15.31 | 124,875 | — | — |
| 1995-01-06 | $13.17 | $15.37 | 371,925 | — | — |
| 1995-01-05 | $13.06 | $15.24 | 27,450 | — | — |
| 1995-01-04 | $13.11 | $15.31 | 143,550 | — | — |
| 1995-01-03 | $13.22 | $15.44 | 82,575 | — | — |