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
- 1986-11-17 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 | $16.50 | $16.50 | 124,300 | — | — |
| 1995-12-28 | $16.63 | $16.62 | 223,800 | — | — |
| 1995-12-27 | $15.75 | $15.75 | 747,100 | — | — |
| 1995-12-26 | $17.88 | $17.87 | 878,200 | — | — |
| 1995-12-22 | $13.38 | $13.37 | 96,400 | — | — |
| 1995-12-21 | $12.63 | $12.62 | 94,600 | — | — |
| 1995-12-20 | $11.50 | $11.50 | 63,200 | — | — |
| 1995-12-19 | $11.13 | $11.12 | 100,100 | — | — |
| 1995-12-18 | $10.88 | $10.87 | 46,900 | — | — |
| 1995-12-15 | $11.75 | $11.75 | 40,900 | — | — |
| 1995-12-14 | $11.88 | $11.87 | 24,200 | — | — |
| 1995-12-13 | $12.13 | $12.12 | 38,600 | — | — |
| 1995-12-12 | $12.88 | $12.87 | 64,100 | — | — |
| 1995-12-11 | $12.88 | $12.87 | 147,400 | — | — |
| 1995-12-08 | $11.88 | $11.87 | 105,800 | — | — |
| 1995-12-07 | $10.75 | $10.75 | 35,200 | — | — |
| 1995-12-06 | $11.13 | $11.12 | 39,200 | — | — |
| 1995-12-05 | $11.13 | $11.12 | 61,300 | — | — |
| 1995-12-04 | $11.25 | $11.25 | 25,000 | — | — |
| 1995-12-01 | $11.38 | $11.37 | 24,000 | — | — |
| 1995-11-30 | $11.75 | $11.75 | 64,400 | — | — |
| 1995-11-29 | $11.38 | $11.37 | 25,800 | — | — |
| 1995-11-28 | $11.63 | $11.62 | 51,000 | — | — |
| 1995-11-27 | $12.00 | $12.00 | 40,900 | — | — |
| 1995-11-24 | $12.00 | $12.00 | 16,900 | — | — |
| 1995-11-22 | $11.38 | $11.37 | 30,100 | — | — |
| 1995-11-21 | $11.88 | $11.87 | 24,200 | — | — |
| 1995-11-20 | $12.00 | $12.00 | 69,000 | — | — |
| 1995-11-17 | $12.25 | $12.25 | 89,300 | — | — |
| 1995-11-16 | $13.00 | $13.00 | 24,600 | — | — |
| 1995-11-15 | $13.50 | $13.50 | 29,800 | — | — |
| 1995-11-14 | $13.25 | $13.25 | 25,200 | — | — |
| 1995-11-13 | $13.75 | $13.75 | 22,900 | — | — |
| 1995-11-10 | $13.25 | $13.25 | 12,100 | — | — |
| 1995-11-09 | $13.63 | $13.62 | 35,000 | — | — |
| 1995-11-08 | $13.63 | $13.62 | 34,700 | — | — |
| 1995-11-07 | $13.63 | $13.62 | 26,400 | — | — |
| 1995-11-06 | $13.25 | $13.25 | 11,800 | — | — |
| 1995-11-03 | $13.63 | $13.62 | 38,200 | — | — |
| 1995-11-02 | $13.75 | $13.75 | 17,200 | — | — |
| 1995-11-01 | $14.13 | $14.12 | 18,500 | — | — |
| 1995-10-31 | $13.75 | $13.75 | 36,500 | — | — |
| 1995-10-30 | $14.75 | $14.75 | 105,400 | — | — |
| 1995-10-27 | $15.00 | $15.00 | 235,400 | — | — |
| 1995-10-26 | $15.00 | $15.00 | 347,800 | — | — |
| 1995-10-25 | $13.38 | $13.37 | 265,100 | — | — |
| 1995-10-24 | $11.63 | $11.62 | 21,300 | — | — |
| 1995-10-23 | $11.75 | $11.75 | 30,100 | — | — |
| 1995-10-20 | $12.00 | $12.00 | 53,500 | — | — |
| 1995-10-19 | $12.13 | $12.12 | 137,200 | — | — |
| 1995-10-18 | $10.75 | $10.75 | 59,700 | — | — |
| 1995-10-17 | $10.63 | $10.62 | 57,600 | — | — |
| 1995-10-16 | $10.50 | $10.50 | 29,200 | — | — |
| 1995-10-13 | $10.25 | $10.25 | 79,700 | — | — |
| 1995-10-12 | $10.13 | $10.12 | 38,800 | — | — |
| 1995-10-11 | $10.63 | $10.62 | 72,600 | — | — |
| 1995-10-10 | $9.88 | $9.87 | 162,600 | — | — |
| 1995-10-09 | $10.75 | $10.75 | 78,800 | — | — |
| 1995-10-06 | $11.25 | $11.25 | 230,200 | — | — |
| 1995-10-05 | $10.50 | $10.50 | 384,500 | — | — |
| 1995-10-04 | $10.13 | $10.12 | 230,800 | — | — |
| 1995-10-03 | $12.38 | $12.37 | 300,000 | — | — |
| 1995-10-02 | $11.63 | $11.62 | 306,900 | — | — |
| 1995-09-29 | $14.00 | $14.00 | 96,900 | — | — |
| 1995-09-28 | $14.75 | $14.75 | 99,100 | — | — |
| 1995-09-27 | $14.00 | $14.00 | 58,900 | — | — |
| 1995-09-26 | $14.38 | $14.37 | 30,500 | — | — |
| 1995-09-25 | $14.75 | $14.75 | 20,100 | — | — |
| 1995-09-22 | $14.88 | $14.87 | 45,900 | — | — |
| 1995-09-21 | $14.88 | $14.87 | 52,400 | — | — |
| 1995-09-20 | $14.50 | $14.50 | 34,300 | — | — |
| 1995-09-19 | $14.63 | $14.62 | 42,700 | — | — |
| 1995-09-18 | $14.50 | $14.50 | 49,100 | — | — |
| 1995-09-15 | $14.25 | $14.25 | 36,400 | — | — |
| 1995-09-14 | $14.63 | $14.62 | 43,700 | — | — |
| 1995-09-13 | $14.75 | $14.75 | 75,900 | — | — |
| 1995-09-12 | $14.25 | $14.25 | 50,600 | — | — |
| 1995-09-11 | $14.63 | $14.62 | 34,200 | — | — |
| 1995-09-08 | $14.75 | $14.75 | 41,500 | — | — |
| 1995-09-07 | $15.25 | $15.25 | 73,100 | — | — |
| 1995-09-06 | $15.13 | $15.12 | 48,400 | — | — |
| 1995-09-05 | $14.88 | $14.87 | 68,800 | — | — |
| 1995-09-01 | $15.00 | $15.00 | 42,700 | — | — |
| 1995-08-31 | $15.38 | $15.37 | 77,300 | — | — |
| 1995-08-30 | $15.13 | $15.12 | 111,300 | — | — |
| 1995-08-29 | $14.38 | $14.37 | 204,100 | — | — |
| 1995-08-28 | $14.75 | $14.75 | 134,600 | — | — |
| 1995-08-25 | $14.50 | $14.50 | 349,400 | — | — |
| 1995-08-24 | $15.50 | $15.50 | 59,000 | — | — |
| 1995-08-23 | $15.25 | $15.25 | 86,500 | — | — |
| 1995-08-22 | $15.75 | $15.75 | 34,700 | — | — |
| 1995-08-21 | $16.00 | $16.00 | 82,200 | — | — |
| 1995-08-18 | $16.13 | $16.12 | 83,700 | — | — |
| 1995-08-17 | $15.75 | $15.75 | 31,600 | — | — |
| 1995-08-16 | $16.13 | $16.12 | 52,800 | — | — |
| 1995-08-15 | $15.75 | $15.75 | 47,400 | — | — |
| 1995-08-14 | $16.38 | $16.37 | 80,900 | — | — |
| 1995-08-11 | $16.75 | $16.75 | 182,300 | — | — |
| 1995-08-10 | $15.63 | $15.62 | 43,100 | — | — |
| 1995-08-09 | $15.38 | $15.37 | 42,300 | — | — |
| 1995-08-08 | $15.38 | $15.37 | 22,500 | — | — |
| 1995-08-07 | $15.13 | $15.12 | 13,900 | — | — |
| 1995-08-04 | $15.38 | $15.37 | 12,000 | — | — |
| 1995-08-03 | $15.38 | $15.37 | 31,000 | — | — |
| 1995-08-02 | $15.63 | $15.62 | 21,000 | — | — |
| 1995-08-01 | $15.38 | $15.37 | 50,800 | — | — |
| 1995-07-31 | $15.25 | $15.25 | 30,700 | — | — |
| 1995-07-28 | $15.63 | $15.62 | 38,300 | — | — |
| 1995-07-27 | $16.00 | $16.00 | 85,100 | — | — |
| 1995-07-26 | $15.00 | $15.00 | 79,900 | — | — |
| 1995-07-25 | $16.00 | $16.00 | 60,300 | — | — |
| 1995-07-24 | $16.25 | $16.25 | 45,500 | — | — |
| 1995-07-21 | $16.00 | $16.00 | 49,200 | — | — |
| 1995-07-20 | $16.00 | $16.00 | 59,600 | — | — |
| 1995-07-19 | $16.00 | $16.00 | 113,300 | — | — |
| 1995-07-18 | $16.75 | $16.75 | 44,600 | — | — |
| 1995-07-17 | $16.50 | $16.50 | 34,000 | — | — |
| 1995-07-14 | $16.63 | $16.62 | 60,100 | — | — |
| 1995-07-13 | $17.13 | $17.12 | 38,700 | — | — |
| 1995-07-12 | $17.13 | $17.12 | 36,500 | — | — |
| 1995-07-11 | $17.25 | $17.25 | 81,900 | — | — |
| 1995-07-10 | $17.63 | $17.62 | 35,500 | — | — |
| 1995-07-07 | $17.88 | $17.87 | 133,900 | — | — |
| 1995-07-06 | $17.25 | $17.25 | 67,100 | — | — |
| 1995-07-05 | $16.75 | $16.75 | 102,400 | — | — |
| 1995-07-03 | $16.75 | $16.75 | 33,300 | — | — |
| 1995-06-30 | $16.75 | $16.75 | 51,200 | — | — |
| 1995-06-29 | $16.50 | $16.50 | 36,600 | — | — |
| 1995-06-28 | $16.50 | $16.50 | 99,300 | — | — |
| 1995-06-27 | $16.50 | $16.50 | 46,200 | — | — |
| 1995-06-26 | $16.75 | $16.75 | 37,500 | — | — |
| 1995-06-23 | $16.88 | $16.87 | 85,200 | — | — |
| 1995-06-22 | $16.63 | $16.62 | 87,400 | — | — |
| 1995-06-21 | $16.13 | $16.12 | 24,300 | — | — |
| 1995-06-20 | $16.38 | $16.37 | 41,000 | — | — |
| 1995-06-19 | $16.50 | $16.50 | 53,700 | — | — |
| 1995-06-16 | $16.75 | $16.75 | 138,900 | — | — |
| 1995-06-15 | $16.38 | $16.37 | 56,600 | — | — |
| 1995-06-14 | $16.13 | $16.12 | 155,000 | — | — |
| 1995-06-13 | $15.75 | $15.75 | 88,800 | — | — |
| 1995-06-12 | $15.63 | $15.62 | 99,000 | — | — |
| 1995-06-09 | $15.63 | $15.62 | 206,400 | — | — |
| 1995-06-08 | $14.75 | $14.75 | 250,000 | — | — |
| 1995-06-07 | $13.75 | $13.75 | 51,800 | — | — |
| 1995-06-06 | $14.25 | $14.25 | 183,700 | — | — |
| 1995-06-05 | $14.63 | $14.62 | 37,000 | — | — |
| 1995-06-02 | $14.63 | $14.62 | 153,700 | — | — |
| 1995-06-01 | $14.75 | $14.75 | 36,300 | — | — |
| 1995-05-31 | $14.75 | $14.75 | 51,300 | — | — |
| 1995-05-30 | $14.63 | $14.62 | 41,500 | — | — |
| 1995-05-26 | $14.75 | $14.75 | 143,000 | — | — |
| 1995-05-25 | $14.50 | $14.50 | 215,300 | — | — |
| 1995-05-24 | $14.88 | $14.87 | 147,300 | — | — |
| 1995-05-23 | $14.63 | $14.62 | 187,100 | — | — |
| 1995-05-22 | $15.00 | $15.00 | 79,000 | — | — |
| 1995-05-19 | $15.38 | $15.37 | 58,600 | — | — |
| 1995-05-18 | $15.50 | $15.50 | 46,500 | — | — |
| 1995-05-17 | $16.13 | $16.12 | 50,000 | — | — |
| 1995-05-16 | $16.38 | $16.37 | 47,700 | — | — |
| 1995-05-15 | $16.25 | $16.25 | 39,700 | — | — |
| 1995-05-12 | $16.38 | $16.37 | 42,800 | — | — |
| 1995-05-11 | $16.50 | $16.50 | 39,500 | — | — |
| 1995-05-10 | $16.63 | $16.62 | 25,900 | — | — |
| 1995-05-09 | $16.50 | $16.50 | 51,400 | — | — |
| 1995-05-08 | $16.50 | $16.50 | 30,000 | — | — |
| 1995-05-05 | $16.63 | $16.62 | 75,000 | — | — |
| 1995-05-04 | $17.00 | $17.00 | 42,400 | — | — |
| 1995-05-03 | $16.88 | $16.87 | 69,500 | — | — |
| 1995-05-02 | $16.38 | $16.37 | 26,400 | — | — |
| 1995-05-01 | $16.38 | $16.37 | 92,900 | — | — |
| 1995-04-28 | $17.00 | $17.00 | 31,700 | — | — |
| 1995-04-27 | $17.38 | $17.37 | 109,400 | — | — |
| 1995-04-26 | $17.00 | $17.00 | 75,400 | — | — |
| 1995-04-25 | $17.00 | $17.00 | 48,600 | — | — |
| 1995-04-24 | $16.88 | $16.87 | 49,100 | — | — |
| 1995-04-21 | $17.38 | $17.37 | 63,100 | — | — |
| 1995-04-20 | $17.38 | $17.37 | 34,000 | — | — |
| 1995-04-19 | $17.63 | $17.62 | 51,700 | — | — |
| 1995-04-18 | $18.13 | $18.12 | 124,600 | — | — |
| 1995-04-17 | $17.75 | $17.75 | 55,900 | — | — |
| 1995-04-13 | $17.63 | $17.62 | 68,200 | — | — |
| 1995-04-12 | $17.13 | $17.12 | 28,700 | — | — |
| 1995-04-11 | $17.50 | $17.50 | 23,200 | — | — |
| 1995-04-10 | $17.50 | $17.50 | 42,900 | — | — |
| 1995-04-07 | $17.13 | $17.12 | 61,300 | — | — |
| 1995-04-06 | $17.38 | $17.37 | 26,900 | — | — |
| 1995-04-05 | $17.63 | $17.62 | 40,100 | — | — |
| 1995-04-04 | $17.75 | $17.75 | 47,100 | — | — |
| 1995-04-03 | $18.00 | $18.00 | 31,100 | — | — |
| 1995-03-31 | $18.38 | $18.37 | 84,600 | — | — |
| 1995-03-30 | $18.75 | $18.75 | 63,700 | — | — |
| 1995-03-29 | $19.00 | $19.00 | 110,800 | — | — |
| 1995-03-28 | $19.88 | $19.87 | 132,100 | — | — |
| 1995-03-27 | $19.00 | $19.00 | 42,400 | — | — |
| 1995-03-24 | $19.13 | $19.12 | 100,000 | — | — |
| 1995-03-23 | $18.75 | $18.75 | 47,600 | — | — |
| 1995-03-22 | $18.63 | $18.62 | 56,600 | — | — |
| 1995-03-21 | $18.50 | $18.50 | 45,600 | — | — |
| 1995-03-20 | $18.25 | $18.25 | 44,000 | — | — |
| 1995-03-17 | $18.88 | $18.87 | 65,000 | — | — |
| 1995-03-16 | $19.25 | $19.25 | 38,900 | — | — |
| 1995-03-15 | $19.50 | $19.50 | 52,900 | — | — |
| 1995-03-14 | $19.75 | $19.75 | 53,000 | — | — |
| 1995-03-13 | $19.63 | $19.62 | 37,700 | — | — |
| 1995-03-10 | $19.50 | $19.50 | 51,200 | — | — |
| 1995-03-09 | $19.38 | $19.37 | 231,700 | — | — |
| 1995-03-08 | $19.38 | $19.37 | 89,900 | — | — |
| 1995-03-07 | $19.63 | $19.62 | 114,500 | — | — |
| 1995-03-06 | $20.13 | $20.12 | 249,000 | — | — |
| 1995-03-03 | $19.88 | $19.87 | 227,300 | — | — |
| 1995-03-02 | $19.13 | $19.12 | 78,300 | — | — |
| 1995-03-01 | $19.13 | $19.12 | 148,300 | — | — |
| 1995-02-28 | $19.00 | $19.00 | 133,200 | — | — |
| 1995-02-27 | $19.00 | $19.00 | 299,600 | — | — |
| 1995-02-24 | $19.63 | $19.62 | 679,700 | — | — |
| 1995-02-23 | $18.50 | $18.50 | 377,300 | — | — |
| 1995-02-22 | $16.88 | $16.87 | 177,500 | — | — |
| 1995-02-21 | $17.50 | $17.50 | 415,100 | — | — |
| 1995-02-17 | $17.13 | $17.12 | 136,000 | — | — |
| 1995-02-16 | $16.88 | $16.87 | 70,500 | — | — |
| 1995-02-15 | $16.50 | $16.50 | 81,800 | — | — |
| 1995-02-14 | $17.00 | $17.00 | 83,300 | — | — |
| 1995-02-13 | $16.50 | $16.50 | 42,600 | — | — |
| 1995-02-10 | $16.50 | $16.50 | 105,300 | — | — |
| 1995-02-09 | $17.13 | $17.12 | 102,700 | — | — |
| 1995-02-08 | $16.75 | $16.75 | 66,700 | — | — |
| 1995-02-07 | $15.88 | $15.87 | 52,300 | — | — |
| 1995-02-06 | $16.50 | $16.50 | 60,300 | — | — |
| 1995-02-03 | $16.50 | $16.50 | 177,100 | — | — |
| 1995-02-02 | $17.00 | $17.00 | 356,400 | — | — |
| 1995-02-01 | $15.50 | $15.50 | 166,600 | — | — |
| 1995-01-31 | $14.75 | $14.75 | 109,700 | — | — |
| 1995-01-30 | $14.38 | $14.37 | 160,300 | — | — |
| 1995-01-27 | $14.63 | $14.62 | 194,200 | — | — |
| 1995-01-26 | $15.63 | $15.62 | 35,400 | — | — |
| 1995-01-25 | $16.38 | $16.37 | 53,300 | — | — |
| 1995-01-24 | $16.38 | $16.37 | 52,800 | — | — |
| 1995-01-23 | $16.25 | $16.25 | 82,700 | — | — |
| 1995-01-20 | $16.50 | $16.50 | 234,300 | — | — |
| 1995-01-19 | $16.00 | $16.00 | 122,600 | — | — |
| 1995-01-18 | $16.63 | $16.62 | 67,000 | — | — |
| 1995-01-17 | $16.75 | $16.75 | 139,600 | — | — |
| 1995-01-16 | $17.50 | $17.50 | 53,100 | — | — |
| 1995-01-13 | $17.88 | $17.87 | 54,200 | — | — |
| 1995-01-12 | $18.00 | $18.00 | 86,800 | — | — |
| 1995-01-11 | $18.13 | $18.12 | 142,300 | — | — |
| 1995-01-10 | $17.88 | $17.87 | 248,200 | — | — |
| 1995-01-09 | $17.50 | $17.50 | 507,700 | — | — |
| 1995-01-06 | $19.00 | $19.00 | 140,800 | — | — |
| 1995-01-05 | $19.88 | $19.87 | 186,300 | — | — |
| 1995-01-04 | $20.25 | $20.25 | 214,800 | — | — |
| 1995-01-03 | $21.25 | $21.25 | 210,100 | — | — |