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 | $14.28 | $15.64 | 1,152,000 | — | — |
| 1995-12-28 | $13.69 | $14.99 | 768,800 | — | — |
| 1995-12-27 | $13.78 | $15.09 | 1,072,000 | — | — |
| 1995-12-26 | $13.47 | $14.73 | 663,600 | — | — |
| 1995-12-22 | $13.19 | $14.42 | 1,000,400 | — | — |
| 1995-12-21 | $13.47 | $14.73 | 727,600 | — | — |
| 1995-12-20 | $13.16 | $14.39 | 1,130,800 | — | — |
| 1995-12-19 | $13.13 | $14.35 | 1,571,600 | — | — |
| 1995-12-18 | $12.91 | $14.12 | 1,267,600 | — | — |
| 1995-12-15 | $12.91 | $14.12 | 5,274,000 | — | — |
| 1995-12-14 | $12.75 | $13.94 | 1,008,800 | — | — |
| 1995-12-13 | $13.13 | $14.35 | 1,305,600 | — | — |
| 1995-12-12 | $13.03 | $14.25 | 764,000 | — | — |
| 1995-12-11 | $12.75 | $13.94 | 436,800 | — | — |
| 1995-12-08 | $12.63 | $13.81 | 622,000 | — | — |
| 1995-12-07 | $12.69 | $13.88 | 1,728,000 | — | — |
| 1995-12-06 | $12.81 | $14.01 | 1,260,000 | — | — |
| 1995-12-05 | $12.91 | $14.12 | 1,182,800 | — | — |
| 1995-12-04 | $12.97 | $14.18 | 1,186,000 | — | — |
| 1995-12-01 | $12.69 | $13.88 | 915,200 | — | — |
| 1995-11-30 | $12.47 | $13.64 | 1,895,600 | — | — |
| 1995-11-29 | $12.84 | $14.05 | 1,177,200 | — | — |
| 1995-11-28 | $12.69 | $13.88 | 886,000 | — | — |
| 1995-11-27 | $12.56 | $13.74 | 1,547,200 | — | — |
| 1995-11-24 | $12.66 | $13.84 | 886,800 | — | — |
| 1995-11-22 | $12.69 | $13.88 | 4,678,800 | — | — |
| 1995-11-21 | $11.75 | $12.85 | 2,585,600 | — | — |
| 1995-11-20 | $11.34 | $12.41 | 641,200 | — | — |
| 1995-11-17 | $11.22 | $12.27 | 557,200 | — | — |
| 1995-11-16 | $11.38 | $12.44 | 1,081,600 | — | — |
| 1995-11-15 | $11.34 | $12.41 | 1,057,600 | — | — |
| 1995-11-14 | $11.28 | $12.34 | 1,521,200 | — | — |
| 1995-11-13 | $11.50 | $12.58 | 631,200 | — | — |
| 1995-11-10 | $11.44 | $12.51 | 357,600 | — | — |
| 1995-11-09 | $11.50 | $12.58 | 880,400 | — | — |
| 1995-11-08 | $11.50 | $12.58 | 520,000 | — | — |
| 1995-11-07 | $11.53 | $12.61 | 845,200 | — | — |
| 1995-11-06 | $11.50 | $12.58 | 1,456,400 | — | — |
| 1995-11-03 | $11.50 | $12.58 | 1,013,200 | — | — |
| 1995-11-02 | $11.75 | $12.85 | 708,800 | — | — |
| 1995-11-01 | $11.72 | $12.82 | 624,400 | — | — |
| 1995-10-31 | $12.03 | $13.16 | 981,200 | — | — |
| 1995-10-30 | $12.16 | $13.30 | 2,446,800 | — | — |
| 1995-10-27 | $11.91 | $13.02 | 1,213,200 | — | — |
| 1995-10-26 | $11.78 | $12.89 | 1,404,400 | — | — |
| 1995-10-25 | $11.50 | $12.58 | 638,000 | — | — |
| 1995-10-24 | $11.88 | $12.99 | 1,097,600 | — | — |
| 1995-10-23 | $11.56 | $12.65 | 1,199,600 | — | — |
| 1995-10-20 | $11.53 | $12.61 | 1,458,000 | — | — |
| 1995-10-19 | $11.16 | $12.20 | 1,142,000 | — | — |
| 1995-10-18 | $11.16 | $12.20 | 800,800 | — | — |
| 1995-10-17 | $11.69 | $12.78 | 1,299,600 | — | — |
| 1995-10-16 | $11.81 | $12.92 | 2,097,200 | — | — |
| 1995-10-13 | $11.41 | $12.48 | 1,635,600 | — | — |
| 1995-10-12 | $11.19 | $12.24 | 2,268,800 | — | — |
| 1995-10-11 | $10.84 | $11.86 | 1,918,800 | — | — |
| 1995-10-10 | $10.63 | $11.62 | 1,430,400 | — | — |
| 1995-10-09 | $10.72 | $11.72 | 953,600 | — | — |
| 1995-10-06 | $10.63 | $11.62 | 1,276,000 | — | — |
| 1995-10-05 | $10.59 | $11.59 | 1,862,000 | — | — |
| 1995-10-04 | $10.75 | $11.76 | 1,846,800 | — | — |
| 1995-10-03 | $11.09 | $12.13 | 1,851,200 | — | — |
| 1995-10-02 | $11.16 | $12.20 | 1,468,000 | — | — |
| 1995-09-29 | $11.19 | $12.24 | 920,400 | — | — |
| 1995-09-28 | $11.16 | $12.20 | 1,562,000 | — | — |
| 1995-09-27 | $11.06 | $12.10 | 2,969,200 | — | — |
| 1995-09-26 | $11.31 | $12.35 | 1,454,800 | — | — |
| 1995-09-25 | $11.28 | $12.32 | 992,800 | — | — |
| 1995-09-22 | $11.34 | $12.39 | 1,945,200 | — | — |
| 1995-09-21 | $11.41 | $12.46 | 1,803,200 | — | — |
| 1995-09-20 | $11.53 | $12.59 | 3,936,400 | — | — |
| 1995-09-19 | $11.19 | $12.22 | 6,258,800 | — | — |
| 1995-09-18 | $11.50 | $12.56 | 4,198,800 | — | — |
| 1995-09-15 | $11.50 | $12.56 | 4,884,400 | — | — |
| 1995-09-14 | $11.59 | $12.66 | 5,206,000 | — | — |
| 1995-09-13 | $11.84 | $12.93 | 4,254,800 | — | — |
| 1995-09-12 | $12.28 | $13.41 | 2,973,600 | — | — |
| 1995-09-11 | $12.97 | $14.16 | 600,800 | — | — |
| 1995-09-08 | $12.97 | $14.16 | 1,495,200 | — | — |
| 1995-09-07 | $12.88 | $14.06 | 918,400 | — | — |
| 1995-09-06 | $12.88 | $14.06 | 974,800 | — | — |
| 1995-09-05 | $13.00 | $14.20 | 1,201,200 | — | — |
| 1995-09-01 | $12.44 | $13.58 | 839,200 | — | — |
| 1995-08-31 | $12.25 | $13.38 | 928,800 | — | — |
| 1995-08-30 | $12.44 | $13.58 | 900,800 | — | — |
| 1995-08-29 | $12.31 | $13.45 | 3,108,800 | — | — |
| 1995-08-28 | $12.63 | $13.79 | 799,200 | — | — |
| 1995-08-25 | $12.63 | $13.79 | 489,200 | — | — |
| 1995-08-24 | $12.56 | $13.72 | 617,600 | — | — |
| 1995-08-23 | $12.78 | $13.96 | 1,874,400 | — | — |
| 1995-08-22 | $13.13 | $14.33 | 1,514,400 | — | — |
| 1995-08-21 | $12.91 | $14.09 | 1,127,200 | — | — |
| 1995-08-18 | $12.75 | $13.92 | 1,280,000 | — | — |
| 1995-08-17 | $12.59 | $13.75 | 1,027,600 | — | — |
| 1995-08-16 | $12.75 | $13.92 | 1,452,800 | — | — |
| 1995-08-15 | $12.41 | $13.55 | 909,200 | — | — |
| 1995-08-14 | $12.50 | $13.65 | 859,600 | — | — |
| 1995-08-11 | $12.47 | $13.62 | 1,514,400 | — | — |
| 1995-08-10 | $12.50 | $13.65 | 1,126,800 | — | — |
| 1995-08-09 | $12.75 | $13.92 | 1,998,000 | — | — |
| 1995-08-08 | $12.94 | $14.13 | 1,468,000 | — | — |
| 1995-08-07 | $12.88 | $14.06 | 703,200 | — | — |
| 1995-08-04 | $13.19 | $14.40 | 1,069,600 | — | — |
| 1995-08-03 | $13.13 | $14.33 | 1,722,800 | — | — |
| 1995-08-02 | $13.44 | $14.67 | 1,327,200 | — | — |
| 1995-08-01 | $13.22 | $14.44 | 1,232,000 | — | — |
| 1995-07-31 | $13.38 | $14.61 | 1,561,600 | — | — |
| 1995-07-28 | $13.38 | $14.61 | 1,456,000 | — | — |
| 1995-07-27 | $13.72 | $14.98 | 600,000 | — | — |
| 1995-07-26 | $13.66 | $14.91 | 1,288,800 | — | — |
| 1995-07-25 | $14.03 | $15.32 | 882,000 | — | — |
| 1995-07-24 | $14.19 | $15.49 | 1,186,800 | — | — |
| 1995-07-21 | $13.56 | $14.81 | 1,295,600 | — | — |
| 1995-07-20 | $14.03 | $15.32 | 1,004,000 | — | — |
| 1995-07-19 | $13.72 | $14.98 | 1,029,200 | — | — |
| 1995-07-18 | $13.84 | $15.12 | 2,453,200 | — | — |
| 1995-07-17 | $14.09 | $15.39 | 1,257,600 | — | — |
| 1995-07-14 | $14.59 | $15.94 | 1,490,000 | — | — |
| 1995-07-13 | $14.81 | $16.18 | 1,508,400 | — | — |
| 1995-07-12 | $14.47 | $15.80 | 2,719,200 | — | — |
| 1995-07-11 | $15.03 | $16.41 | 1,843,200 | — | — |
| 1995-07-10 | $15.31 | $16.72 | 1,930,800 | — | — |
| 1995-07-07 | $15.78 | $17.23 | 2,455,200 | — | — |
| 1995-07-06 | $14.66 | $16.00 | 1,778,400 | — | — |
| 1995-07-05 | $14.44 | $15.77 | 2,356,000 | — | — |
| 1995-07-03 | $13.88 | $15.15 | 717,200 | — | — |
| 1995-06-30 | $13.38 | $14.61 | 667,200 | — | — |
| 1995-06-29 | $13.16 | $14.37 | 1,354,800 | — | — |
| 1995-06-28 | $13.47 | $14.71 | 2,414,800 | — | — |
| 1995-06-27 | $12.91 | $14.07 | 1,065,200 | — | — |
| 1995-06-26 | $12.38 | $13.50 | 377,200 | — | — |
| 1995-06-23 | $12.59 | $13.73 | 781,600 | — | — |
| 1995-06-22 | $12.31 | $13.43 | 1,034,000 | — | — |
| 1995-06-21 | $12.13 | $13.22 | 616,400 | — | — |
| 1995-06-20 | $12.31 | $13.43 | 968,000 | — | — |
| 1995-06-19 | $12.38 | $13.50 | 808,000 | — | — |
| 1995-06-16 | $12.53 | $13.67 | 1,308,800 | — | — |
| 1995-06-15 | $12.22 | $13.32 | 1,588,800 | — | — |
| 1995-06-14 | $12.25 | $13.36 | 632,800 | — | — |
| 1995-06-13 | $12.31 | $13.43 | 410,800 | — | — |
| 1995-06-12 | $12.38 | $13.50 | 1,286,000 | — | — |
| 1995-06-09 | $12.19 | $13.29 | 958,000 | — | — |
| 1995-06-08 | $12.34 | $13.46 | 865,600 | — | — |
| 1995-06-07 | $12.66 | $13.80 | 1,442,000 | — | — |
| 1995-06-06 | $12.47 | $13.60 | 1,310,800 | — | — |
| 1995-06-05 | $12.19 | $13.29 | 1,971,200 | — | — |
| 1995-06-02 | $12.16 | $13.26 | 2,339,600 | — | — |
| 1995-06-01 | $12.19 | $13.29 | 1,752,800 | — | — |
| 1995-05-31 | $11.94 | $13.02 | 3,997,200 | — | — |
| 1995-05-30 | $11.44 | $12.47 | 2,113,600 | — | — |
| 1995-05-26 | $11.84 | $12.92 | 1,631,200 | — | — |
| 1995-05-25 | $12.19 | $13.29 | 1,085,600 | — | — |
| 1995-05-24 | $12.63 | $13.77 | 951,200 | — | — |
| 1995-05-23 | $12.63 | $13.77 | 1,083,600 | — | — |
| 1995-05-22 | $12.75 | $13.90 | 810,800 | — | — |
| 1995-05-19 | $12.47 | $13.60 | 613,200 | — | — |
| 1995-05-18 | $12.72 | $13.87 | 574,000 | — | — |
| 1995-05-17 | $12.66 | $13.80 | 1,138,400 | — | — |
| 1995-05-16 | $13.03 | $14.21 | 1,273,600 | — | — |
| 1995-05-15 | $12.97 | $14.14 | 1,844,400 | — | — |
| 1995-05-12 | $12.44 | $13.56 | 1,151,200 | — | — |
| 1995-05-11 | $12.47 | $13.60 | 2,065,200 | — | — |
| 1995-05-10 | $12.09 | $13.19 | 2,106,800 | — | — |
| 1995-05-09 | $11.56 | $12.61 | 1,283,200 | — | — |
| 1995-05-08 | $11.44 | $12.47 | 1,566,400 | — | — |
| 1995-05-05 | $11.63 | $12.68 | 1,482,400 | — | — |
| 1995-05-04 | $11.69 | $12.75 | 1,185,200 | — | — |
| 1995-05-03 | $11.94 | $13.02 | 1,411,200 | — | — |
| 1995-05-02 | $12.13 | $13.22 | 1,091,200 | — | — |
| 1995-05-01 | $11.91 | $12.98 | 1,158,400 | — | — |
| 1995-04-28 | $12.06 | $13.15 | 1,650,400 | — | — |
| 1995-04-27 | $11.94 | $13.02 | 4,654,000 | — | — |
| 1995-04-26 | $11.13 | $12.13 | 8,418,800 | — | — |
| 1995-04-25 | $12.13 | $13.22 | 3,647,600 | — | — |
| 1995-04-24 | $12.75 | $13.90 | 3,752,000 | — | — |
| 1995-04-21 | $13.25 | $14.45 | 2,888,400 | — | — |
| 1995-04-20 | $13.56 | $14.79 | 1,206,800 | — | — |
| 1995-04-19 | $13.72 | $14.96 | 690,800 | — | — |
| 1995-04-18 | $13.69 | $14.93 | 1,233,200 | — | — |
| 1995-04-17 | $13.75 | $14.99 | 833,600 | — | — |
| 1995-04-13 | $13.84 | $15.10 | 635,600 | — | — |
| 1995-04-12 | $13.72 | $14.96 | 932,800 | — | — |
| 1995-04-11 | $13.25 | $14.45 | 1,419,200 | — | — |
| 1995-04-10 | $13.59 | $14.82 | 818,000 | — | — |
| 1995-04-07 | $13.75 | $14.99 | 530,400 | — | — |
| 1995-04-06 | $13.97 | $15.23 | 600,800 | — | — |
| 1995-04-05 | $13.72 | $14.96 | 1,083,200 | — | — |
| 1995-04-04 | $13.78 | $15.03 | 1,424,400 | — | — |
| 1995-04-03 | $13.97 | $15.23 | 940,400 | — | — |
| 1995-03-31 | $14.06 | $15.34 | 2,062,800 | — | — |
| 1995-03-30 | $13.75 | $14.99 | 1,951,600 | — | — |
| 1995-03-29 | $13.25 | $14.45 | 1,402,000 | — | — |
| 1995-03-28 | $12.94 | $14.11 | 526,800 | — | — |
| 1995-03-27 | $13.09 | $14.28 | 762,800 | — | — |
| 1995-03-24 | $12.81 | $13.95 | 1,259,600 | — | — |
| 1995-03-23 | $12.59 | $13.72 | 1,638,000 | — | — |
| 1995-03-22 | $12.94 | $14.09 | 771,200 | — | — |
| 1995-03-21 | $12.88 | $14.02 | 1,567,600 | — | — |
| 1995-03-20 | $12.94 | $14.09 | 2,643,600 | — | — |
| 1995-03-17 | $13.47 | $14.67 | 1,089,600 | — | — |
| 1995-03-16 | $13.59 | $14.80 | 700,000 | — | — |
| 1995-03-15 | $13.59 | $14.80 | 1,501,200 | — | — |
| 1995-03-14 | $13.44 | $14.63 | 1,244,800 | — | — |
| 1995-03-13 | $13.56 | $14.77 | 410,800 | — | — |
| 1995-03-10 | $13.59 | $14.80 | 694,800 | — | — |
| 1995-03-09 | $13.47 | $14.67 | 478,800 | — | — |
| 1995-03-08 | $13.44 | $14.63 | 917,600 | — | — |
| 1995-03-07 | $13.38 | $14.57 | 1,044,400 | — | — |
| 1995-03-06 | $13.56 | $14.77 | 1,096,400 | — | — |
| 1995-03-03 | $14.00 | $15.25 | 695,200 | — | — |
| 1995-03-02 | $13.91 | $15.14 | 616,400 | — | — |
| 1995-03-01 | $14.03 | $15.28 | 554,400 | — | — |
| 1995-02-28 | $14.03 | $15.28 | 775,600 | — | — |
| 1995-02-27 | $13.94 | $15.18 | 1,194,400 | — | — |
| 1995-02-24 | $14.06 | $15.31 | 1,254,800 | — | — |
| 1995-02-23 | $13.50 | $14.70 | 1,381,600 | — | — |
| 1995-02-22 | $13.34 | $14.53 | 1,284,400 | — | — |
| 1995-02-21 | $13.63 | $14.84 | 712,000 | — | — |
| 1995-02-17 | $13.69 | $14.91 | 952,000 | — | — |
| 1995-02-16 | $13.72 | $14.94 | 1,122,000 | — | — |
| 1995-02-15 | $13.47 | $14.67 | 632,000 | — | — |
| 1995-02-14 | $13.22 | $14.40 | 838,000 | — | — |
| 1995-02-13 | $13.44 | $14.63 | 586,400 | — | — |
| 1995-02-10 | $13.56 | $14.77 | 520,800 | — | — |
| 1995-02-09 | $13.59 | $14.80 | 903,600 | — | — |
| 1995-02-08 | $13.53 | $14.74 | 566,400 | — | — |
| 1995-02-07 | $13.53 | $14.74 | 517,600 | — | — |
| 1995-02-06 | $13.41 | $14.60 | 832,000 | — | — |
| 1995-02-03 | $13.25 | $14.43 | 1,968,800 | — | — |
| 1995-02-02 | $13.09 | $14.26 | 1,532,800 | — | — |
| 1995-02-01 | $13.00 | $14.16 | 2,583,600 | — | — |
| 1995-01-31 | $12.75 | $13.89 | 7,388,000 | — | — |
| 1995-01-30 | $13.22 | $14.40 | 980,800 | — | — |
| 1995-01-27 | $13.75 | $14.97 | 962,400 | — | — |
| 1995-01-26 | $14.13 | $15.38 | 420,000 | — | — |
| 1995-01-25 | $14.19 | $15.45 | 510,400 | — | — |
| 1995-01-24 | $14.25 | $15.52 | 738,800 | — | — |
| 1995-01-23 | $14.25 | $15.52 | 1,088,400 | — | — |
| 1995-01-20 | $14.56 | $15.86 | 803,200 | — | — |
| 1995-01-19 | $14.81 | $16.13 | 735,200 | — | — |
| 1995-01-18 | $14.88 | $16.20 | 807,200 | — | — |
| 1995-01-17 | $14.69 | $16.00 | 770,800 | — | — |
| 1995-01-16 | $14.47 | $15.76 | 442,800 | — | — |
| 1995-01-13 | $14.59 | $15.89 | 422,000 | — | — |
| 1995-01-12 | $14.53 | $15.83 | 408,400 | — | — |
| 1995-01-11 | $14.47 | $15.76 | 581,600 | — | — |
| 1995-01-10 | $14.38 | $15.66 | 536,000 | — | — |
| 1995-01-09 | $14.13 | $15.38 | 597,200 | — | — |
| 1995-01-06 | $14.38 | $15.66 | 1,329,200 | — | — |
| 1995-01-05 | $13.75 | $14.97 | 878,000 | — | — |
| 1995-01-04 | $13.94 | $15.18 | 1,000,800 | — | — |
| 1995-01-03 | $13.69 | $14.91 | 1,050,400 | — | — |