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 | $15.56 | $28.68 | 67,275 | — | — |
| 1995-12-28 | $15.44 | $28.48 | 20,475 | — | — |
| 1995-12-27 | $15.44 | $28.48 | 6,075 | — | — |
| 1995-12-26 | $15.44 | $28.48 | 26,325 | — | — |
| 1995-12-22 | $15.44 | $28.48 | 7,875 | — | — |
| 1995-12-21 | $15.39 | $28.37 | 23,175 | — | — |
| 1995-12-20 | $15.11 | $27.86 | 57,375 | — | — |
| 1995-12-19 | $15.00 | $27.66 | 39,150 | — | — |
| 1995-12-18 | $14.83 | $27.35 | 6,525 | — | — |
| 1995-12-15 | $14.67 | $27.04 | 34,650 | — | — |
| 1995-12-14 | $14.89 | $27.45 | 45,675 | — | — |
| 1995-12-13 | $14.67 | $27.04 | 21,825 | — | — |
| 1995-12-12 | $14.89 | $27.45 | 19,125 | — | — |
| 1995-12-11 | $14.61 | $26.94 | 9,675 | — | — |
| 1995-12-08 | $14.61 | $26.94 | 5,850 | — | — |
| 1995-12-07 | $14.78 | $27.25 | 2,700 | — | — |
| 1995-12-06 | $14.78 | $27.25 | 15,300 | — | — |
| 1995-12-05 | $14.89 | $27.45 | 9,450 | — | — |
| 1995-12-04 | $14.61 | $26.94 | 8,775 | — | — |
| 1995-12-01 | $14.61 | $26.94 | 4,050 | — | — |
| 1995-11-30 | $14.72 | $27.14 | 12,375 | — | — |
| 1995-11-29 | $14.61 | $26.94 | 12,375 | — | — |
| 1995-11-28 | $14.72 | $26.76 | 10,350 | — | — |
| 1995-11-27 | $14.72 | $26.76 | 13,050 | — | — |
| 1995-11-24 | $14.78 | $26.86 | 2,250 | — | — |
| 1995-11-22 | $14.67 | $26.65 | 6,075 | — | — |
| 1995-11-21 | $14.89 | $27.06 | 1,350 | — | — |
| 1995-11-20 | $14.72 | $26.76 | 9,225 | — | — |
| 1995-11-17 | $14.72 | $26.76 | 3,825 | — | — |
| 1995-11-16 | $14.72 | $26.76 | 10,800 | — | — |
| 1995-11-15 | $14.67 | $26.65 | 8,100 | — | — |
| 1995-11-14 | $14.89 | $27.06 | 32,625 | — | — |
| 1995-11-13 | $14.89 | $27.06 | 5,175 | — | — |
| 1995-11-10 | $14.67 | $26.65 | 28,125 | — | — |
| 1995-11-09 | $14.72 | $26.76 | 7,200 | — | — |
| 1995-11-08 | $14.72 | $26.76 | 18,450 | — | — |
| 1995-11-07 | $15.00 | $27.26 | 19,800 | — | — |
| 1995-11-06 | $14.89 | $27.06 | 7,650 | — | — |
| 1995-11-03 | $14.72 | $26.76 | 12,825 | — | — |
| 1995-11-02 | $14.72 | $26.76 | 2,250 | — | — |
| 1995-11-01 | $14.72 | $26.76 | 59,400 | — | — |
| 1995-10-31 | $14.67 | $26.65 | 3,375 | — | — |
| 1995-10-30 | $14.89 | $27.06 | 5,850 | — | — |
| 1995-10-27 | $14.78 | $26.86 | 9,900 | — | — |
| 1995-10-26 | $14.78 | $26.86 | 22,275 | — | — |
| 1995-10-25 | $14.78 | $26.86 | 3,375 | — | — |
| 1995-10-24 | $14.83 | $26.96 | 3,375 | — | — |
| 1995-10-23 | $15.11 | $27.46 | 21,825 | — | — |
| 1995-10-20 | $15.11 | $27.46 | 2,925 | — | — |
| 1995-10-19 | $14.78 | $26.86 | 5,400 | — | — |
| 1995-10-18 | $14.78 | $26.86 | 3,600 | — | — |
| 1995-10-17 | $14.78 | $26.86 | 5,850 | — | — |
| 1995-10-16 | $14.78 | $26.86 | 675 | — | — |
| 1995-10-13 | $14.78 | $26.86 | 15,075 | — | — |
| 1995-10-12 | $15.11 | $27.46 | 5,175 | — | — |
| 1995-10-11 | $14.89 | $27.06 | 3,825 | — | — |
| 1995-10-10 | $14.78 | $26.86 | 6,975 | — | — |
| 1995-10-09 | $14.83 | $26.96 | 13,275 | — | — |
| 1995-10-06 | $14.78 | $26.86 | 3,375 | — | — |
| 1995-10-05 | $14.78 | $26.86 | 21,375 | — | — |
| 1995-10-04 | $14.89 | $27.06 | 9,225 | — | — |
| 1995-10-03 | $14.83 | $26.96 | 5,850 | — | — |
| 1995-10-02 | $15.00 | $27.26 | 10,125 | — | — |
| 1995-09-29 | $14.78 | $26.86 | 2,925 | — | — |
| 1995-09-28 | $14.67 | $26.65 | 16,650 | — | — |
| 1995-09-27 | $14.78 | $26.86 | 15,300 | — | — |
| 1995-09-26 | $14.67 | $26.65 | 29,700 | — | — |
| 1995-09-25 | $15.00 | $27.26 | 8,775 | — | — |
| 1995-09-22 | $15.00 | $27.26 | 14,400 | — | — |
| 1995-09-21 | $14.72 | $26.76 | 10,125 | — | — |
| 1995-09-20 | $14.72 | $26.76 | 5,400 | — | — |
| 1995-09-19 | $14.67 | $26.65 | 1,800 | — | — |
| 1995-09-18 | $14.72 | $26.76 | 5,400 | — | — |
| 1995-09-15 | $15.00 | $27.26 | 10,800 | — | — |
| 1995-09-14 | $14.89 | $27.06 | 139,050 | — | — |
| 1995-09-13 | $14.72 | $26.76 | 28,125 | — | — |
| 1995-09-12 | $14.67 | $26.65 | 6,975 | — | — |
| 1995-09-11 | $14.83 | $26.96 | 7,425 | — | — |
| 1995-09-08 | $14.67 | $26.65 | 8,325 | — | — |
| 1995-09-07 | $14.78 | $26.86 | 6,750 | — | — |
| 1995-09-06 | $14.67 | $26.65 | 8,775 | — | — |
| 1995-09-05 | $14.67 | $26.65 | 9,225 | — | — |
| 1995-09-01 | $14.78 | $26.86 | 6,075 | — | — |
| 1995-08-31 | $14.67 | $26.65 | 3,825 | — | — |
| 1995-08-30 | $14.67 | $26.65 | 22,500 | — | — |
| 1995-08-29 | $14.67 | $26.27 | 6,750 | — | — |
| 1995-08-28 | $14.67 | $26.27 | 1,575 | — | — |
| 1995-08-25 | $14.78 | $26.47 | 7,425 | — | — |
| 1995-08-24 | $14.56 | $26.07 | 4,500 | — | — |
| 1995-08-23 | $14.56 | $26.07 | 2,475 | — | — |
| 1995-08-22 | $14.78 | $26.47 | 10,125 | — | — |
| 1995-08-21 | $14.78 | $26.47 | 9,900 | — | — |
| 1995-08-18 | $14.56 | $26.07 | 19,350 | — | — |
| 1995-08-17 | $14.56 | $26.07 | 11,025 | — | — |
| 1995-08-16 | $14.78 | $26.47 | 6,300 | — | — |
| 1995-08-15 | $14.78 | $26.47 | 6,300 | — | — |
| 1995-08-14 | $14.78 | $26.47 | 50,625 | — | — |
| 1995-08-11 | $14.67 | $26.27 | 9,675 | — | — |
| 1995-08-10 | $14.67 | $26.27 | 7,650 | — | — |
| 1995-08-09 | $14.78 | $26.47 | 8,325 | — | — |
| 1995-08-08 | $14.67 | $26.27 | 15,300 | — | — |
| 1995-08-07 | $14.67 | $26.27 | 2,250 | — | — |
| 1995-08-04 | $14.89 | $26.67 | 1,575 | — | — |
| 1995-08-03 | $14.67 | $26.27 | 8,100 | — | — |
| 1995-08-02 | $14.89 | $26.67 | 6,975 | — | — |
| 1995-08-01 | $14.89 | $26.67 | 3,150 | — | — |
| 1995-07-31 | $14.67 | $26.27 | 6,525 | — | — |
| 1995-07-28 | $14.67 | $26.27 | 19,125 | — | — |
| 1995-07-27 | $14.67 | $26.27 | 3,600 | — | — |
| 1995-07-26 | $14.89 | $26.67 | 10,800 | — | — |
| 1995-07-25 | $14.89 | $26.67 | 21,600 | — | — |
| 1995-07-24 | $14.56 | $26.07 | 15,075 | — | — |
| 1995-07-21 | $14.67 | $26.27 | 26,325 | — | — |
| 1995-07-20 | $14.44 | $25.87 | 31,725 | — | — |
| 1995-07-19 | $14.33 | $25.67 | 7,875 | — | — |
| 1995-07-18 | $14.33 | $25.67 | 3,600 | — | — |
| 1995-07-17 | $14.33 | $25.67 | 11,700 | — | — |
| 1995-07-14 | $14.00 | $25.08 | 7,425 | — | — |
| 1995-07-13 | $14.22 | $25.47 | 16,875 | — | — |
| 1995-07-12 | $13.78 | $24.68 | 10,350 | — | — |
| 1995-07-11 | $13.78 | $24.68 | 18,675 | — | — |
| 1995-07-10 | $13.89 | $24.88 | 12,150 | — | — |
| 1995-07-07 | $13.89 | $24.88 | 10,350 | — | — |
| 1995-07-06 | $13.89 | $24.88 | 51,750 | — | — |
| 1995-07-05 | $13.56 | $24.28 | 30,600 | — | — |
| 1995-07-03 | $13.89 | $24.88 | 13,500 | — | — |
| 1995-06-30 | $13.89 | $24.88 | 24,300 | — | — |
| 1995-06-29 | $14.00 | $25.08 | 16,650 | — | — |
| 1995-06-28 | $14.00 | $25.08 | 61,650 | — | — |
| 1995-06-27 | $13.78 | $24.68 | 17,550 | — | — |
| 1995-06-26 | $14.00 | $25.08 | 29,025 | — | — |
| 1995-06-23 | $13.89 | $24.88 | 12,600 | — | — |
| 1995-06-22 | $14.11 | $25.28 | 8,550 | — | — |
| 1995-06-21 | $13.94 | $24.98 | 10,350 | — | — |
| 1995-06-20 | $13.89 | $24.88 | 18,000 | — | — |
| 1995-06-19 | $14.11 | $25.28 | 16,875 | — | — |
| 1995-06-16 | $13.94 | $24.98 | 22,500 | — | — |
| 1995-06-15 | $13.89 | $24.88 | 6,525 | — | — |
| 1995-06-14 | $14.11 | $25.28 | 6,975 | — | — |
| 1995-06-13 | $14.11 | $25.28 | 15,975 | — | — |
| 1995-06-12 | $13.89 | $24.88 | 6,975 | — | — |
| 1995-06-09 | $14.00 | $25.08 | 15,750 | — | — |
| 1995-06-08 | $14.00 | $25.08 | 7,875 | — | — |
| 1995-06-07 | $14.06 | $25.18 | 10,800 | — | — |
| 1995-06-06 | $14.11 | $25.28 | 10,575 | — | — |
| 1995-06-05 | $13.78 | $24.68 | 10,575 | — | — |
| 1995-06-02 | $13.78 | $24.68 | 11,250 | — | — |
| 1995-06-01 | $13.89 | $24.88 | 112,950 | — | — |
| 1995-05-31 | $13.78 | $24.68 | 19,350 | — | — |
| 1995-05-30 | $13.89 | $24.88 | 16,200 | — | — |
| 1995-05-26 | $14.00 | $25.08 | 3,150 | — | — |
| 1995-05-25 | $13.78 | $24.68 | 56,025 | — | — |
| 1995-05-24 | $14.11 | $24.90 | 5,850 | — | — |
| 1995-05-23 | $14.00 | $24.71 | 2,475 | — | — |
| 1995-05-22 | $13.78 | $24.31 | 11,025 | — | — |
| 1995-05-19 | $13.78 | $24.31 | 16,875 | — | — |
| 1995-05-18 | $13.78 | $24.31 | 9,675 | — | — |
| 1995-05-17 | $13.78 | $24.31 | 11,025 | — | — |
| 1995-05-16 | $13.78 | $24.31 | 24,750 | — | — |
| 1995-05-15 | $13.78 | $24.31 | 11,250 | — | — |
| 1995-05-12 | $13.78 | $24.31 | 18,000 | — | — |
| 1995-05-11 | $13.78 | $24.31 | 11,475 | — | — |
| 1995-05-10 | $14.00 | $24.71 | 5,850 | — | — |
| 1995-05-09 | $13.78 | $24.31 | 11,700 | — | — |
| 1995-05-08 | $13.78 | $24.31 | 11,475 | — | — |
| 1995-05-05 | $14.00 | $24.71 | 14,400 | — | — |
| 1995-05-04 | $14.11 | $24.90 | 21,375 | — | — |
| 1995-05-03 | $13.78 | $24.31 | 16,425 | — | — |
| 1995-05-02 | $14.00 | $24.71 | 42,075 | — | — |
| 1995-05-01 | $13.78 | $24.31 | 7,650 | — | — |
| 1995-04-28 | $14.11 | $24.90 | 4,050 | — | — |
| 1995-04-27 | $14.11 | $24.90 | 8,100 | — | — |
| 1995-04-26 | $13.78 | $24.31 | 4,050 | — | — |
| 1995-04-25 | $13.78 | $24.31 | 1,800 | — | — |
| 1995-04-24 | $14.11 | $24.90 | 2,250 | — | — |
| 1995-04-21 | $13.78 | $24.31 | 2,700 | — | — |
| 1995-04-20 | $14.11 | $24.90 | 11,700 | — | — |
| 1995-04-19 | $13.78 | $24.31 | 24,750 | — | — |
| 1995-04-18 | $14.11 | $24.90 | 7,650 | — | — |
| 1995-04-17 | $14.33 | $25.29 | 12,150 | — | — |
| 1995-04-13 | $14.22 | $25.10 | 4,050 | — | — |
| 1995-04-12 | $14.22 | $25.10 | 15,525 | — | — |
| 1995-04-11 | $14.44 | $25.49 | 3,150 | — | — |
| 1995-04-10 | $14.22 | $25.10 | 12,600 | — | — |
| 1995-04-07 | $14.33 | $25.29 | 10,800 | — | — |
| 1995-04-06 | $14.22 | $25.10 | 11,250 | — | — |
| 1995-04-05 | $14.22 | $25.10 | 6,075 | — | — |
| 1995-04-04 | $14.56 | $25.69 | 4,950 | — | — |
| 1995-04-03 | $14.33 | $25.29 | 34,875 | — | — |
| 1995-03-31 | $14.67 | $25.88 | 13,725 | — | — |
| 1995-03-30 | $14.33 | $25.29 | 6,975 | — | — |
| 1995-03-29 | $14.33 | $25.29 | 225 | — | — |
| 1995-03-28 | $14.33 | $25.29 | 7,875 | — | — |
| 1995-03-27 | $14.67 | $25.88 | 11,250 | — | — |
| 1995-03-24 | $14.33 | $25.29 | 6,975 | — | — |
| 1995-03-23 | $14.44 | $25.49 | 25,200 | — | — |
| 1995-03-22 | $14.33 | $25.29 | 675 | — | — |
| 1995-03-21 | $14.33 | $25.29 | 8,775 | — | — |
| 1995-03-20 | $14.33 | $25.29 | 3,375 | — | — |
| 1995-03-17 | $14.67 | $25.88 | 7,425 | — | — |
| 1995-03-16 | $14.61 | $25.78 | 18,450 | — | — |
| 1995-03-15 | $14.44 | $25.49 | 39,375 | — | — |
| 1995-03-14 | $14.44 | $25.49 | 4,050 | — | — |
| 1995-03-13 | $14.44 | $25.49 | 17,775 | — | — |
| 1995-03-10 | $14.56 | $25.69 | 24,075 | — | — |
| 1995-03-09 | $14.67 | $25.88 | 4,500 | — | — |
| 1995-03-08 | $14.44 | $25.49 | 1,125 | — | — |
| 1995-03-07 | $14.61 | $25.78 | 63,225 | — | — |
| 1995-03-06 | $14.33 | $25.29 | 225 | — | — |
| 1995-03-03 | $14.33 | $25.29 | 4,050 | — | — |
| 1995-03-02 | $14.22 | $25.10 | 4,275 | — | — |
| 1995-03-01 | $14.22 | $25.10 | 4,050 | — | — |
| 1995-02-28 | $14.39 | $25.39 | 16,425 | — | — |
| 1995-02-27 | $14.44 | $25.49 | 22,275 | — | — |
| 1995-02-24 | $14.28 | $25.20 | 41,850 | — | — |
| 1995-02-23 | $14.11 | $24.90 | 2,475 | — | — |
| 1995-02-22 | $14.44 | $25.12 | 16,425 | — | — |
| 1995-02-21 | $14.28 | $24.83 | 3,825 | — | — |
| 1995-02-17 | $14.11 | $24.54 | 4,500 | — | — |
| 1995-02-16 | $14.25 | $24.78 | 7,425 | — | — |
| 1995-02-15 | $14.11 | $24.54 | 7,650 | — | — |
| 1995-02-14 | $14.11 | $24.54 | 2,025 | — | — |
| 1995-02-13 | $14.11 | $24.54 | 2,250 | — | — |
| 1995-02-10 | $14.11 | $24.54 | 1,125 | — | — |
| 1995-02-09 | $14.22 | $24.73 | 5,400 | — | — |
| 1995-02-08 | $14.11 | $24.54 | 11,475 | — | — |
| 1995-02-07 | $14.11 | $24.54 | 8,325 | — | — |
| 1995-02-06 | $14.11 | $24.54 | 3,375 | — | — |
| 1995-02-03 | $14.44 | $25.12 | 1,350 | — | — |
| 1995-02-02 | $14.11 | $24.54 | 18,675 | — | — |
| 1995-02-01 | $14.06 | $24.44 | 4,500 | — | — |
| 1995-01-31 | $14.00 | $24.35 | 13,050 | — | — |
| 1995-01-30 | $14.00 | $24.35 | 675 | — | — |
| 1995-01-27 | $14.00 | $24.35 | 675 | — | — |
| 1995-01-26 | $14.22 | $24.73 | 5,850 | — | — |
| 1995-01-25 | $13.89 | $24.15 | 21,600 | — | — |
| 1995-01-24 | $13.78 | $23.96 | 22,050 | — | — |
| 1995-01-23 | $13.78 | $23.96 | 11,025 | — | — |
| 1995-01-20 | $14.11 | $24.54 | 2,700 | — | — |
| 1995-01-19 | $14.11 | $24.54 | 13,050 | — | — |
| 1995-01-18 | $14.11 | $24.54 | 19,575 | — | — |
| 1995-01-17 | $13.89 | $24.15 | 3,825 | — | — |
| 1995-01-16 | $13.89 | $24.15 | 2,475 | — | — |
| 1995-01-13 | $14.11 | $24.54 | 31,725 | — | — |
| 1995-01-12 | $13.89 | $24.15 | 6,750 | — | — |
| 1995-01-11 | $14.11 | $24.54 | 20,250 | — | — |
| 1995-01-10 | $14.00 | $24.35 | 70,200 | — | — |
| 1995-01-09 | $14.22 | $24.73 | 2,475 | — | — |
| 1995-01-06 | $14.00 | $24.35 | 2,025 | — | — |
| 1995-01-05 | $14.33 | $24.93 | 2,700 | — | — |
| 1995-01-04 | $14.22 | $24.73 | 15,975 | — | — |
| 1995-01-03 | $14.11 | $24.54 | 9,000 | — | — |