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
- 1980-03-18 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 | $14.06 | $15.87 | 38,000 | — | — |
| 1995-12-28 | $14.06 | $15.87 | 35,600 | — | — |
| 1995-12-27 | $14.06 | $15.87 | 20,000 | — | — |
| 1995-12-26 | $14.13 | $15.94 | 17,200 | — | — |
| 1995-12-22 | $14.06 | $15.87 | 225,600 | — | — |
| 1995-12-21 | $14.13 | $15.94 | 43,600 | — | — |
| 1995-12-20 | $14.06 | $15.87 | 53,200 | — | — |
| 1995-12-19 | $14.06 | $15.87 | 38,000 | — | — |
| 1995-12-18 | $14.13 | $15.94 | 165,600 | — | — |
| 1995-12-15 | $14.22 | $16.05 | 92,000 | — | — |
| 1995-12-14 | $14.06 | $15.87 | 53,600 | — | — |
| 1995-12-13 | $14.25 | $16.08 | 43,200 | — | — |
| 1995-12-12 | $14.31 | $16.15 | 169,200 | — | — |
| 1995-12-11 | $14.38 | $16.22 | 18,800 | — | — |
| 1995-12-08 | $14.31 | $16.15 | 66,800 | — | — |
| 1995-12-07 | $14.31 | $16.15 | 62,800 | — | — |
| 1995-12-06 | $14.41 | $16.26 | 22,400 | — | — |
| 1995-12-05 | $14.50 | $16.36 | 18,400 | — | — |
| 1995-12-04 | $14.50 | $16.36 | 115,200 | — | — |
| 1995-12-01 | $14.38 | $16.22 | 80,000 | — | — |
| 1995-11-30 | $14.38 | $16.22 | 11,600 | — | — |
| 1995-11-29 | $14.38 | $16.22 | 51,200 | — | — |
| 1995-11-28 | $14.34 | $16.14 | 39,600 | — | — |
| 1995-11-27 | $14.38 | $16.17 | 21,600 | — | — |
| 1995-11-24 | $14.31 | $16.10 | 55,200 | — | — |
| 1995-11-22 | $14.06 | $15.82 | 21,600 | — | — |
| 1995-11-21 | $14.31 | $16.10 | 30,800 | — | — |
| 1995-11-20 | $14.25 | $16.03 | 8,400 | — | — |
| 1995-11-17 | $14.19 | $15.96 | 117,600 | — | — |
| 1995-11-16 | $14.16 | $15.93 | 26,000 | — | — |
| 1995-11-15 | $14.00 | $15.75 | 38,800 | — | — |
| 1995-11-14 | $14.00 | $15.75 | 63,200 | — | — |
| 1995-11-13 | $14.09 | $15.86 | 172,400 | — | — |
| 1995-11-10 | $14.44 | $16.24 | 32,000 | — | — |
| 1995-11-09 | $14.44 | $16.24 | 31,600 | — | — |
| 1995-11-08 | $14.56 | $16.38 | 26,400 | — | — |
| 1995-11-07 | $14.44 | $16.24 | 70,800 | — | — |
| 1995-11-06 | $14.45 | $16.26 | 79,200 | — | — |
| 1995-11-03 | $14.53 | $16.35 | 80,000 | — | — |
| 1995-11-02 | $14.50 | $16.31 | 54,000 | — | — |
| 1995-11-01 | $14.50 | $16.31 | 29,200 | — | — |
| 1995-10-31 | $14.44 | $16.24 | 364,400 | — | — |
| 1995-10-30 | $14.47 | $16.28 | 48,000 | — | — |
| 1995-10-27 | $14.31 | $16.10 | 30,800 | — | — |
| 1995-10-26 | $14.44 | $16.24 | 20,800 | — | — |
| 1995-10-25 | $14.25 | $16.03 | 41,200 | — | — |
| 1995-10-24 | $14.31 | $16.10 | 152,000 | — | — |
| 1995-10-23 | $14.06 | $15.82 | 24,400 | — | — |
| 1995-10-20 | $13.81 | $15.54 | 58,800 | — | — |
| 1995-10-19 | $13.88 | $15.61 | 84,400 | — | — |
| 1995-10-18 | $13.88 | $15.61 | 103,600 | — | — |
| 1995-10-17 | $13.89 | $15.63 | 48,400 | — | — |
| 1995-10-16 | $13.84 | $15.57 | 57,200 | — | — |
| 1995-10-13 | $13.84 | $15.57 | 13,600 | — | — |
| 1995-10-12 | $13.88 | $15.61 | 16,000 | — | — |
| 1995-10-11 | $14.00 | $15.75 | 100,000 | — | — |
| 1995-10-10 | $13.94 | $15.68 | 70,800 | — | — |
| 1995-10-09 | $13.94 | $15.68 | 59,600 | — | — |
| 1995-10-06 | $14.13 | $15.89 | 71,200 | — | — |
| 1995-10-05 | $14.16 | $15.93 | 66,000 | — | — |
| 1995-10-04 | $14.28 | $16.07 | 115,600 | — | — |
| 1995-10-03 | $14.69 | $16.52 | 68,400 | — | — |
| 1995-10-02 | $14.56 | $16.38 | 43,200 | — | — |
| 1995-09-29 | $14.69 | $16.52 | 26,800 | — | — |
| 1995-09-28 | $14.81 | $16.66 | 34,800 | — | — |
| 1995-09-27 | $14.56 | $16.38 | 107,200 | — | — |
| 1995-09-26 | $14.69 | $16.52 | 33,200 | — | — |
| 1995-09-25 | $14.81 | $16.66 | 19,200 | — | — |
| 1995-09-22 | $14.69 | $16.52 | 102,800 | — | — |
| 1995-09-21 | $14.56 | $16.38 | 56,400 | — | — |
| 1995-09-20 | $14.75 | $16.59 | 33,600 | — | — |
| 1995-09-19 | $14.69 | $16.52 | 104,800 | — | — |
| 1995-09-18 | $14.44 | $16.24 | 99,200 | — | — |
| 1995-09-15 | $14.50 | $16.31 | 179,200 | — | — |
| 1995-09-14 | $14.50 | $16.31 | 100,000 | — | — |
| 1995-09-13 | $14.41 | $16.21 | 33,600 | — | — |
| 1995-09-12 | $14.31 | $16.10 | 52,800 | — | — |
| 1995-09-11 | $14.19 | $15.96 | 39,600 | — | — |
| 1995-09-08 | $14.16 | $15.93 | 22,800 | — | — |
| 1995-09-07 | $14.25 | $16.03 | 8,000 | — | — |
| 1995-09-06 | $14.19 | $15.96 | 72,800 | — | — |
| 1995-09-05 | $14.25 | $16.03 | 92,000 | — | — |
| 1995-09-01 | $14.13 | $15.89 | 58,000 | — | — |
| 1995-08-31 | $14.25 | $16.03 | 87,200 | — | — |
| 1995-08-30 | $14.34 | $16.09 | 20,400 | — | — |
| 1995-08-29 | $14.34 | $16.09 | 144,400 | — | — |
| 1995-08-28 | $14.41 | $16.16 | 89,600 | — | — |
| 1995-08-25 | $14.38 | $16.13 | 104,000 | — | — |
| 1995-08-24 | $14.38 | $16.13 | 53,600 | — | — |
| 1995-08-23 | $14.38 | $16.13 | 135,200 | — | — |
| 1995-08-22 | $14.31 | $16.06 | 102,400 | — | — |
| 1995-08-21 | $14.44 | $16.20 | 153,600 | — | — |
| 1995-08-18 | $14.44 | $16.20 | 158,800 | — | — |
| 1995-08-17 | $14.42 | $16.18 | 83,200 | — | — |
| 1995-08-16 | $14.13 | $15.85 | 159,600 | — | — |
| 1995-08-15 | $14.25 | $15.99 | 35,200 | — | — |
| 1995-08-14 | $14.09 | $15.81 | 153,600 | — | — |
| 1995-08-11 | $13.97 | $15.67 | 36,800 | — | — |
| 1995-08-10 | $13.69 | $15.36 | 42,000 | — | — |
| 1995-08-09 | $14.00 | $15.71 | 35,600 | — | — |
| 1995-08-08 | $13.69 | $15.36 | 7,200 | — | — |
| 1995-08-07 | $13.69 | $15.36 | 8,400 | — | — |
| 1995-08-04 | $13.84 | $15.53 | 63,200 | — | — |
| 1995-08-03 | $13.69 | $15.36 | 64,000 | — | — |
| 1995-08-02 | $13.84 | $15.53 | 171,200 | — | — |
| 1995-08-01 | $14.00 | $15.71 | 193,600 | — | — |
| 1995-07-31 | $13.94 | $15.64 | 159,600 | — | — |
| 1995-07-28 | $13.63 | $15.29 | 159,600 | — | — |
| 1995-07-27 | $13.94 | $15.64 | 60,400 | — | — |
| 1995-07-26 | $13.63 | $15.29 | 254,400 | — | — |
| 1995-07-25 | $13.81 | $15.50 | 849,200 | — | — |
| 1995-07-24 | $13.69 | $15.36 | 51,600 | — | — |
| 1995-07-21 | $13.81 | $15.50 | 41,600 | — | — |
| 1995-07-20 | $13.75 | $15.43 | 56,400 | — | — |
| 1995-07-19 | $13.63 | $15.29 | 46,800 | — | — |
| 1995-07-18 | $13.84 | $15.53 | 84,000 | — | — |
| 1995-07-17 | $13.94 | $15.64 | 718,800 | — | — |
| 1995-07-14 | $13.81 | $15.50 | 353,600 | — | — |
| 1995-07-13 | $13.94 | $15.64 | 216,000 | — | — |
| 1995-07-12 | $13.69 | $15.36 | 55,200 | — | — |
| 1995-07-11 | $13.94 | $15.64 | 561,200 | — | — |
| 1995-07-10 | $13.81 | $15.50 | 45,600 | — | — |
| 1995-07-07 | $13.66 | $15.32 | 92,800 | — | — |
| 1995-07-06 | $13.78 | $15.46 | 36,000 | — | — |
| 1995-07-05 | $13.94 | $15.64 | 139,200 | — | — |
| 1995-07-03 | $13.92 | $15.62 | 9,600 | — | — |
| 1995-06-30 | $13.63 | $15.29 | 30,800 | — | — |
| 1995-06-29 | $13.78 | $15.46 | 18,000 | — | — |
| 1995-06-28 | $13.63 | $15.29 | 161,200 | — | — |
| 1995-06-27 | $13.63 | $15.29 | 108,400 | — | — |
| 1995-06-26 | $13.69 | $15.36 | 24,400 | — | — |
| 1995-06-23 | $13.94 | $15.64 | 83,600 | — | — |
| 1995-06-22 | $13.78 | $15.46 | 36,800 | — | — |
| 1995-06-21 | $13.94 | $15.64 | 70,400 | — | — |
| 1995-06-20 | $13.94 | $15.64 | 48,800 | — | — |
| 1995-06-19 | $13.88 | $15.57 | 44,400 | — | — |
| 1995-06-16 | $13.63 | $15.29 | 177,600 | — | — |
| 1995-06-15 | $13.78 | $15.46 | 48,000 | — | — |
| 1995-06-14 | $13.63 | $15.29 | 19,600 | — | — |
| 1995-06-13 | $13.72 | $15.39 | 22,400 | — | — |
| 1995-06-12 | $13.69 | $15.36 | 229,200 | — | — |
| 1995-06-09 | $14.13 | $15.85 | 90,400 | — | — |
| 1995-06-08 | $13.81 | $15.50 | 123,200 | — | — |
| 1995-06-07 | $13.81 | $15.50 | 40,000 | — | — |
| 1995-06-06 | $14.13 | $15.85 | 9,200 | — | — |
| 1995-06-05 | $13.94 | $15.64 | 245,600 | — | — |
| 1995-06-02 | $13.81 | $15.50 | 86,400 | — | — |
| 1995-06-01 | $14.13 | $15.85 | 166,000 | — | — |
| 1995-05-31 | $14.13 | $15.85 | 55,600 | — | — |
| 1995-05-30 | $14.19 | $15.92 | 12,000 | — | — |
| 1995-05-26 | $14.25 | $15.99 | 22,400 | — | — |
| 1995-05-25 | $13.94 | $15.59 | 140,400 | — | — |
| 1995-05-24 | $13.94 | $15.59 | 207,200 | — | — |
| 1995-05-23 | $14.13 | $15.80 | 28,000 | — | — |
| 1995-05-22 | $13.91 | $15.56 | 35,600 | — | — |
| 1995-05-19 | $14.19 | $15.87 | 131,200 | — | — |
| 1995-05-18 | $14.28 | $15.98 | 18,000 | — | — |
| 1995-05-17 | $14.13 | $15.80 | 36,000 | — | — |
| 1995-05-16 | $14.31 | $16.01 | 24,800 | — | — |
| 1995-05-15 | $14.38 | $16.08 | 5,600 | — | — |
| 1995-05-12 | $14.38 | $16.08 | 20,000 | — | — |
| 1995-05-11 | $14.38 | $16.08 | 4,800 | — | — |
| 1995-05-10 | $14.25 | $15.94 | 1,200 | — | — |
| 1995-05-09 | $14.13 | $15.80 | 14,400 | — | — |
| 1995-05-08 | $14.13 | $15.80 | 9,200 | — | — |
| 1995-05-05 | $14.38 | $16.08 | 56,000 | — | — |
| 1995-05-04 | $14.28 | $15.98 | 53,200 | — | — |
| 1995-05-03 | $14.38 | $16.08 | 10,000 | — | — |
| 1995-05-02 | $14.13 | $15.80 | 51,200 | — | — |
| 1995-05-01 | $14.25 | $15.94 | 54,400 | — | — |
| 1995-04-28 | $13.88 | $15.52 | 48,000 | — | — |
| 1995-04-27 | $14.25 | $15.94 | 3,200 | — | — |
| 1995-04-26 | $14.19 | $15.87 | 9,200 | — | — |
| 1995-04-25 | $13.91 | $15.56 | 54,400 | — | — |
| 1995-04-24 | $14.06 | $15.73 | 21,200 | — | — |
| 1995-04-21 | $14.09 | $15.77 | 58,800 | — | — |
| 1995-04-20 | $14.13 | $15.80 | 84,400 | — | — |
| 1995-04-19 | $13.77 | $15.40 | 83,200 | — | — |
| 1995-04-18 | $14.06 | $15.73 | 56,400 | — | — |
| 1995-04-17 | $14.00 | $15.66 | 20,000 | — | — |
| 1995-04-13 | $14.38 | $16.08 | 140,000 | — | — |
| 1995-04-12 | $14.00 | $15.66 | 23,600 | — | — |
| 1995-04-11 | $14.06 | $15.73 | 5,200 | — | — |
| 1995-04-10 | $13.75 | $15.38 | 114,000 | — | — |
| 1995-04-07 | $14.00 | $15.66 | 141,200 | — | — |
| 1995-04-06 | $13.94 | $15.59 | 12,400 | — | — |
| 1995-04-05 | $14.03 | $15.70 | 296,000 | — | — |
| 1995-04-04 | $13.94 | $15.59 | 25,600 | — | — |
| 1995-04-03 | $14.03 | $15.70 | 51,200 | — | — |
| 1995-03-31 | $13.81 | $15.45 | 58,800 | — | — |
| 1995-03-30 | $13.94 | $15.59 | 99,200 | — | — |
| 1995-03-29 | $14.28 | $15.98 | 29,200 | — | — |
| 1995-03-28 | $14.25 | $15.94 | 18,800 | — | — |
| 1995-03-27 | $14.25 | $15.94 | 31,600 | — | — |
| 1995-03-24 | $14.50 | $16.22 | 160,400 | — | — |
| 1995-03-23 | $14.31 | $16.01 | 70,800 | — | — |
| 1995-03-22 | $14.50 | $16.22 | 38,000 | — | — |
| 1995-03-21 | $14.50 | $16.22 | 55,200 | — | — |
| 1995-03-20 | $14.56 | $16.29 | 342,000 | — | — |
| 1995-03-17 | $14.81 | $16.57 | 135,600 | — | — |
| 1995-03-16 | $14.50 | $16.22 | 58,400 | — | — |
| 1995-03-15 | $14.44 | $16.15 | 17,600 | — | — |
| 1995-03-14 | $14.25 | $15.94 | 18,000 | — | — |
| 1995-03-13 | $14.38 | $16.08 | 18,800 | — | — |
| 1995-03-10 | $14.31 | $16.01 | 64,400 | — | — |
| 1995-03-09 | $14.31 | $16.01 | 6,800 | — | — |
| 1995-03-08 | $14.02 | $15.68 | 20,400 | — | — |
| 1995-03-07 | $14.06 | $15.73 | 24,800 | — | — |
| 1995-03-06 | $14.06 | $15.73 | 16,000 | — | — |
| 1995-03-03 | $13.75 | $15.38 | 52,000 | — | — |
| 1995-03-02 | $13.63 | $15.24 | 66,800 | — | — |
| 1995-03-01 | $13.75 | $15.38 | 39,600 | — | — |
| 1995-02-28 | $13.94 | $15.59 | 32,000 | — | — |
| 1995-02-27 | $13.63 | $15.24 | 389,200 | — | — |
| 1995-02-24 | $13.75 | $15.34 | 78,800 | — | — |
| 1995-02-23 | $13.75 | $15.34 | 166,800 | — | — |
| 1995-02-22 | $13.66 | $15.23 | 106,000 | — | — |
| 1995-02-21 | $13.44 | $14.99 | 36,400 | — | — |
| 1995-02-17 | $13.78 | $15.37 | 96,000 | — | — |
| 1995-02-16 | $13.94 | $15.55 | 24,800 | — | — |
| 1995-02-15 | $13.75 | $15.34 | 49,200 | — | — |
| 1995-02-14 | $13.78 | $15.37 | 54,800 | — | — |
| 1995-02-13 | $13.94 | $15.55 | 126,000 | — | — |
| 1995-02-10 | $14.25 | $15.89 | 119,600 | — | — |
| 1995-02-09 | $14.19 | $15.82 | 26,000 | — | — |
| 1995-02-08 | $14.16 | $15.79 | 106,400 | — | — |
| 1995-02-07 | $14.19 | $15.82 | 19,600 | — | — |
| 1995-02-06 | $14.25 | $15.89 | 7,600 | — | — |
| 1995-02-03 | $14.25 | $15.89 | 51,600 | — | — |
| 1995-02-02 | $14.00 | $15.62 | 16,800 | — | — |
| 1995-02-01 | $14.13 | $15.75 | 34,400 | — | — |
| 1995-01-31 | $14.06 | $15.68 | 22,400 | — | — |
| 1995-01-30 | $14.00 | $15.62 | 10,800 | — | — |
| 1995-01-27 | $14.31 | $15.96 | 7,200 | — | — |
| 1995-01-26 | $14.09 | $15.72 | 8,800 | — | — |
| 1995-01-25 | $14.25 | $15.89 | 19,600 | — | — |
| 1995-01-24 | $14.25 | $15.89 | 94,000 | — | — |
| 1995-01-23 | $14.25 | $15.89 | 45,600 | — | — |
| 1995-01-20 | $14.25 | $15.89 | 52,000 | — | — |
| 1995-01-19 | $14.06 | $15.68 | 312,800 | — | — |
| 1995-01-18 | $14.19 | $15.82 | 17,600 | — | — |
| 1995-01-17 | $14.09 | $15.72 | 7,200 | — | — |
| 1995-01-16 | $14.00 | $15.62 | 39,200 | — | — |
| 1995-01-13 | $14.00 | $15.62 | 4,800 | — | — |
| 1995-01-12 | $14.03 | $15.65 | 31,600 | — | — |
| 1995-01-11 | $13.94 | $15.55 | 70,000 | — | — |
| 1995-01-10 | $14.44 | $16.10 | 57,200 | — | — |
| 1995-01-09 | $14.44 | $16.10 | 21,200 | — | — |
| 1995-01-06 | $14.63 | $16.31 | 10,000 | — | — |
| 1995-01-05 | $14.31 | $15.96 | 5,200 | — | — |
| 1995-01-04 | $14.31 | $15.96 | 138,400 | — | — |
| 1995-01-03 | $14.69 | $16.38 | 118,400 | — | — |