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
- 1993-04-14 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 | $19.45 | $19.45 | 126,133 | — | — |
| 1995-12-28 | $19.55 | $19.55 | 95,200 | — | — |
| 1995-12-27 | $19.78 | $19.78 | 138,933 | — | — |
| 1995-12-26 | $19.41 | $19.41 | 215,733 | — | — |
| 1995-12-22 | $19.31 | $19.31 | 132,533 | — | — |
| 1995-12-21 | $18.80 | $18.80 | 36,800 | — | — |
| 1995-12-20 | $18.75 | $18.75 | 325,867 | — | — |
| 1995-12-19 | $18.19 | $18.19 | 214,667 | — | — |
| 1995-12-18 | $18.47 | $18.47 | 541,333 | — | — |
| 1995-12-15 | $19.22 | $19.22 | 1,807,733 | — | — |
| 1995-12-14 | $20.16 | $20.16 | 233,333 | — | — |
| 1995-12-13 | $20.44 | $20.44 | 162,400 | — | — |
| 1995-12-12 | $20.53 | $20.53 | 136,533 | — | — |
| 1995-12-11 | $20.44 | $20.44 | 345,867 | — | — |
| 1995-12-08 | $18.84 | $18.84 | 1,067 | — | — |
| 1995-12-07 | $18.84 | $18.84 | 14,667 | — | — |
| 1995-12-06 | $19.13 | $19.13 | 197,067 | — | — |
| 1995-12-05 | $18.98 | $18.98 | 201,600 | — | — |
| 1995-12-04 | $19.41 | $19.41 | 464,800 | — | — |
| 1995-12-01 | $19.13 | $19.13 | 359,200 | — | — |
| 1995-11-30 | $19.36 | $19.36 | 415,733 | — | — |
| 1995-11-29 | $19.41 | $19.41 | 677,333 | — | — |
| 1995-11-28 | $18.75 | $18.75 | 614,933 | — | — |
| 1995-11-27 | $18.56 | $18.56 | 325,067 | — | — |
| 1995-11-24 | $18.28 | $18.28 | 195,200 | — | — |
| 1995-11-22 | $18.66 | $18.66 | 215,733 | — | — |
| 1995-11-21 | $19.88 | $19.88 | 309,067 | — | — |
| 1995-11-20 | $20.72 | $20.72 | 660,800 | — | — |
| 1995-11-17 | $20.81 | $20.81 | 993,067 | — | — |
| 1995-11-16 | $19.13 | $19.13 | 309,333 | — | — |
| 1995-11-15 | $18.89 | $18.89 | 197,867 | — | — |
| 1995-11-14 | $18.80 | $18.80 | 465,867 | — | — |
| 1995-11-13 | $18.66 | $18.66 | 516,267 | — | — |
| 1995-11-10 | $18.70 | $18.70 | 276,267 | — | — |
| 1995-11-09 | $19.08 | $19.08 | 594,667 | — | — |
| 1995-11-08 | $19.31 | $19.31 | 761,867 | — | — |
| 1995-11-07 | $19.88 | $19.88 | 728,000 | — | — |
| 1995-11-06 | $19.88 | $19.88 | 474,933 | — | — |
| 1995-11-03 | $19.41 | $19.41 | 70,400 | — | — |
| 1995-11-02 | $19.88 | $19.88 | 174,400 | — | — |
| 1995-11-01 | $20.39 | $20.39 | 503,467 | — | — |
| 1995-10-31 | $20.25 | $20.25 | 532,800 | — | — |
| 1995-10-30 | $19.69 | $19.69 | 581,067 | — | — |
| 1995-10-27 | $18.56 | $18.56 | 1,054,133 | — | — |
| 1995-10-26 | $17.53 | $17.53 | 155,733 | — | — |
| 1995-10-25 | $16.97 | $16.97 | 584,000 | — | — |
| 1995-10-24 | $16.50 | $16.50 | 323,467 | — | — |
| 1995-10-23 | $16.59 | $16.59 | 133,333 | — | — |
| 1995-10-20 | $17.06 | $17.06 | 118,667 | — | — |
| 1995-10-19 | $16.83 | $16.83 | 424,800 | — | — |
| 1995-10-18 | $16.78 | $16.78 | 69,333 | — | — |
| 1995-10-17 | $16.78 | $16.78 | 263,733 | — | — |
| 1995-10-16 | $16.50 | $16.50 | 107,200 | — | — |
| 1995-10-13 | $16.59 | $16.59 | 636,533 | — | — |
| 1995-10-12 | $16.50 | $16.50 | 978,400 | — | — |
| 1995-10-11 | $15.16 | $15.16 | 562,933 | — | — |
| 1995-10-10 | $14.81 | $14.81 | 831,200 | — | — |
| 1995-10-09 | $15.66 | $15.66 | 247,200 | — | — |
| 1995-10-06 | $16.41 | $16.41 | 189,600 | — | — |
| 1995-10-05 | $16.78 | $16.78 | 512,000 | — | — |
| 1995-10-04 | $17.25 | $17.25 | 232,800 | — | — |
| 1995-10-03 | $17.81 | $17.81 | 451,200 | — | — |
| 1995-10-02 | $18.19 | $18.19 | 753,067 | — | — |
| 1995-09-29 | $17.91 | $17.91 | 406,400 | — | — |
| 1995-09-28 | $17.16 | $17.16 | 359,200 | — | — |
| 1995-09-27 | $16.22 | $16.22 | 283,467 | — | — |
| 1995-09-26 | $15.75 | $15.75 | 161,600 | — | — |
| 1995-09-25 | $16.08 | $16.08 | 57,067 | — | — |
| 1995-09-22 | $16.41 | $16.41 | 133,067 | — | — |
| 1995-09-21 | $17.02 | $17.02 | 196,533 | — | — |
| 1995-09-20 | $17.48 | $17.48 | 244,800 | — | — |
| 1995-09-19 | $18.09 | $18.09 | 128,267 | — | — |
| 1995-09-18 | $17.72 | $17.72 | 227,200 | — | — |
| 1995-09-15 | $17.81 | $17.81 | 102,933 | — | — |
| 1995-09-14 | $18.19 | $18.19 | 355,733 | — | — |
| 1995-09-13 | $18.33 | $18.33 | 415,200 | — | — |
| 1995-09-12 | $18.66 | $18.66 | 345,867 | — | — |
| 1995-09-11 | $18.47 | $18.47 | 973,867 | — | — |
| 1995-09-08 | $17.63 | $17.63 | 98,667 | — | — |
| 1995-09-07 | $17.53 | $17.53 | 73,333 | — | — |
| 1995-09-06 | $17.91 | $17.91 | 567,733 | — | — |
| 1995-09-05 | $17.25 | $17.25 | 256,267 | — | — |
| 1995-09-01 | $17.16 | $17.16 | 4,800 | — | — |
| 1995-08-31 | $17.06 | $17.06 | 7,200 | — | — |
| 1995-08-30 | $17.20 | $17.20 | 96,800 | — | — |
| 1995-08-29 | $17.06 | $17.06 | 323,467 | — | — |
| 1995-08-28 | $17.44 | $17.44 | 143,200 | — | — |
| 1995-08-25 | $17.34 | $17.34 | 21,867 | — | — |
| 1995-08-24 | $17.16 | $17.16 | 154,133 | — | — |
| 1995-08-23 | $17.30 | $17.30 | 23,200 | — | — |
| 1995-08-22 | $17.44 | $17.44 | 208,000 | — | — |
| 1995-08-21 | $17.34 | $17.34 | 100,533 | — | — |
| 1995-08-18 | $17.63 | $17.63 | 198,667 | — | — |
| 1995-08-17 | $17.53 | $17.53 | 12,800 | — | — |
| 1995-08-16 | $17.81 | $17.81 | 196,000 | — | — |
| 1995-08-15 | $17.53 | $17.53 | 425,067 | — | — |
| 1995-08-14 | $17.06 | $17.06 | 8,000 | — | — |
| 1995-08-11 | $16.97 | $16.97 | 659,467 | — | — |
| 1995-08-10 | $16.78 | $16.78 | 204,533 | — | — |
| 1995-08-09 | $17.25 | $17.25 | 308,267 | — | — |
| 1995-08-08 | $17.16 | $17.16 | 193,600 | — | — |
| 1995-08-07 | $17.06 | $17.06 | 121,600 | — | — |
| 1995-08-04 | $17.11 | $17.11 | 92,267 | — | — |
| 1995-08-03 | $16.78 | $16.78 | 393,600 | — | — |
| 1995-08-02 | $17.34 | $17.34 | 126,667 | — | — |
| 1995-08-01 | $17.81 | $17.81 | 180,267 | — | — |
| 1995-07-31 | $18.00 | $18.00 | 210,400 | — | — |
| 1995-07-28 | $18.00 | $18.00 | 115,467 | — | — |
| 1995-07-27 | $18.00 | $18.00 | 119,467 | — | — |
| 1995-07-26 | $18.19 | $18.19 | 345,333 | — | — |
| 1995-07-25 | $18.66 | $18.66 | 450,667 | — | — |
| 1995-07-24 | $17.91 | $17.91 | 518,667 | — | — |
| 1995-07-21 | $17.63 | $17.63 | 834,400 | — | — |
| 1995-07-20 | $16.50 | $16.50 | 962,667 | — | — |
| 1995-07-19 | $15.66 | $15.66 | 488,533 | — | — |
| 1995-07-18 | $16.78 | $16.78 | 565,067 | — | — |
| 1995-07-17 | $17.44 | $17.44 | 359,200 | — | — |
| 1995-07-14 | $17.34 | $17.34 | 368,267 | — | — |
| 1995-07-13 | $17.44 | $17.44 | 773,067 | — | — |
| 1995-07-12 | $17.25 | $17.25 | 1,472,267 | — | — |
| 1995-07-11 | $16.03 | $16.03 | 838,400 | — | — |
| 1995-07-10 | $15.47 | $15.47 | 616,267 | — | — |
| 1995-07-07 | $14.81 | $14.81 | 488,000 | — | — |
| 1995-07-06 | $14.53 | $14.53 | 206,133 | — | — |
| 1995-07-05 | $14.44 | $14.44 | 118,667 | — | — |
| 1995-07-03 | $14.25 | $14.25 | 7,467 | — | — |
| 1995-06-30 | $14.25 | $14.25 | 168,533 | — | — |
| 1995-06-29 | $14.72 | $14.72 | 633,600 | — | — |
| 1995-06-28 | $13.69 | $13.69 | 92,533 | — | — |
| 1995-06-27 | $14.30 | $14.30 | 87,200 | — | — |
| 1995-06-26 | $14.63 | $14.63 | 341,333 | — | — |
| 1995-06-23 | $15.00 | $15.00 | 57,600 | — | — |
| 1995-06-22 | $15.09 | $15.09 | 111,467 | — | — |
| 1995-06-21 | $15.09 | $15.09 | 242,667 | — | — |
| 1995-06-20 | $14.91 | $14.91 | 126,400 | — | — |
| 1995-06-19 | $14.63 | $14.63 | 446,133 | — | — |
| 1995-06-16 | $14.44 | $14.44 | 165,867 | — | — |
| 1995-06-15 | $14.34 | $14.34 | 43,467 | — | — |
| 1995-06-14 | $14.34 | $14.34 | 121,600 | — | — |
| 1995-06-13 | $14.44 | $14.44 | 780,000 | — | — |
| 1995-06-12 | $13.97 | $13.97 | 655,733 | — | — |
| 1995-06-09 | $13.03 | $13.03 | 115,467 | — | — |
| 1995-06-08 | $13.22 | $13.22 | 153,333 | — | — |
| 1995-06-07 | $13.13 | $13.13 | 54,133 | — | — |
| 1995-06-06 | $13.31 | $13.31 | 10,133 | — | — |
| 1995-06-05 | $13.50 | $13.50 | 16,533 | — | — |
| 1995-06-02 | $13.41 | $13.41 | 206,933 | — | — |
| 1995-06-01 | $13.50 | $13.50 | 229,067 | — | — |
| 1995-05-31 | $13.50 | $13.50 | 112,267 | — | — |
| 1995-05-30 | $13.69 | $13.69 | 270,400 | — | — |
| 1995-05-26 | $13.41 | $13.41 | 156,533 | — | — |
| 1995-05-25 | $13.45 | $13.45 | 61,067 | — | — |
| 1995-05-24 | $13.69 | $13.69 | 24,800 | — | — |
| 1995-05-23 | $13.69 | $13.69 | 263,200 | — | — |
| 1995-05-22 | $14.34 | $14.34 | 232,533 | — | — |
| 1995-05-19 | $14.34 | $14.34 | 828,267 | — | — |
| 1995-05-18 | $14.25 | $14.25 | 504,000 | — | — |
| 1995-05-17 | $13.78 | $13.78 | 317,067 | — | — |
| 1995-05-16 | $13.36 | $13.36 | 136,000 | — | — |
| 1995-05-15 | $13.41 | $13.41 | 49,067 | — | — |
| 1995-05-12 | $13.69 | $13.69 | 188,267 | — | — |
| 1995-05-11 | $13.36 | $13.36 | 97,067 | — | — |
| 1995-05-10 | $13.78 | $13.78 | 18,933 | — | — |
| 1995-05-09 | $13.78 | $13.78 | 4,267 | — | — |
| 1995-05-08 | $14.06 | $14.06 | 97,333 | — | — |
| 1995-05-05 | $13.88 | $13.88 | 159,733 | — | — |
| 1995-05-04 | $14.06 | $14.06 | 1,162,133 | — | — |
| 1995-05-03 | $14.16 | $14.16 | 714,933 | — | — |
| 1995-05-02 | $13.69 | $13.69 | 390,933 | — | — |
| 1995-05-01 | $13.08 | $13.08 | 335,467 | — | — |
| 1995-04-28 | $12.80 | $12.80 | 172,533 | — | — |
| 1995-04-27 | $12.94 | $12.94 | 644,800 | — | — |
| 1995-04-26 | $12.47 | $12.47 | 17,333 | — | — |
| 1995-04-25 | $12.38 | $12.38 | 316,267 | — | — |
| 1995-04-24 | $12.38 | $12.38 | 234,133 | — | — |
| 1995-04-21 | $12.38 | $12.38 | 179,200 | — | — |
| 1995-04-20 | $12.42 | $12.42 | 376,267 | — | — |
| 1995-04-19 | $12.28 | $12.28 | 149,600 | — | — |
| 1995-04-18 | $12.38 | $12.38 | 809,067 | — | — |
| 1995-04-17 | $11.72 | $11.72 | 193,867 | — | — |
| 1995-04-13 | $12.00 | $12.00 | 162,400 | — | — |
| 1995-04-12 | $12.09 | $12.09 | 74,667 | — | — |
| 1995-04-11 | $11.86 | $11.86 | 50,667 | — | — |
| 1995-04-10 | $11.81 | $11.81 | 36,267 | — | — |
| 1995-04-07 | $11.81 | $11.81 | 121,067 | — | — |
| 1995-04-06 | $11.63 | $11.63 | 916,000 | — | — |
| 1995-04-05 | $11.91 | $11.91 | 314,400 | — | — |
| 1995-04-04 | $12.70 | $12.70 | 366,667 | — | — |
| 1995-04-03 | $12.19 | $12.19 | 381,067 | — | — |
| 1995-03-31 | $12.19 | $12.19 | 354,400 | — | — |
| 1995-03-30 | $11.72 | $11.72 | 52,800 | — | — |
| 1995-03-29 | $11.53 | $11.53 | 12,267 | — | — |
| 1995-03-28 | $11.81 | $11.81 | 22,133 | — | — |
| 1995-03-27 | $11.63 | $11.63 | 33,867 | — | — |
| 1995-03-24 | $11.81 | $11.81 | 136,800 | — | — |
| 1995-03-23 | $11.53 | $11.53 | 2,133 | — | — |
| 1995-03-22 | $11.67 | $11.67 | 265,600 | — | — |
| 1995-03-21 | $11.72 | $11.72 | 141,333 | — | — |
| 1995-03-20 | $11.91 | $11.91 | 153,600 | — | — |
| 1995-03-17 | $11.91 | $11.91 | 189,600 | — | — |
| 1995-03-16 | $12.00 | $12.00 | 193,867 | — | — |
| 1995-03-15 | $12.23 | $12.23 | 436,533 | — | — |
| 1995-03-14 | $11.91 | $11.91 | 129,867 | — | — |
| 1995-03-13 | $12.28 | $12.28 | 132,800 | — | — |
| 1995-03-10 | $12.56 | $12.56 | 289,333 | — | — |
| 1995-03-09 | $11.63 | $11.63 | 418,133 | — | — |
| 1995-03-08 | $11.02 | $11.02 | 314,933 | — | — |
| 1995-03-07 | $10.64 | $10.64 | 247,200 | — | — |
| 1995-03-06 | $10.88 | $10.88 | 8,800 | — | — |
| 1995-03-03 | $10.78 | $10.78 | 15,467 | — | — |
| 1995-03-02 | $10.95 | $10.95 | 43,200 | — | — |
| 1995-03-01 | $10.88 | $10.88 | 429,600 | — | — |
| 1995-02-28 | $10.88 | $10.88 | 67,733 | — | — |
| 1995-02-27 | $10.88 | $10.88 | 169,067 | — | — |
| 1995-02-24 | $10.73 | $10.73 | 12,800 | — | — |
| 1995-02-23 | $10.88 | $10.88 | 7,200 | — | — |
| 1995-02-22 | $10.69 | $10.69 | 197,600 | — | — |
| 1995-02-21 | $10.88 | $10.88 | 74,933 | — | — |
| 1995-02-17 | $10.73 | $10.73 | 221,067 | — | — |
| 1995-02-16 | $10.97 | $10.97 | 65,600 | — | — |
| 1995-02-15 | $10.83 | $10.83 | 557,867 | — | — |
| 1995-02-14 | $10.88 | $10.88 | 89,867 | — | — |
| 1995-02-13 | $10.59 | $10.59 | 264,800 | — | — |
| 1995-02-10 | $11.06 | $11.06 | 428,267 | — | — |
| 1995-02-09 | $10.78 | $10.78 | 404,800 | — | — |
| 1995-02-08 | $10.41 | $10.41 | 378,667 | — | — |
| 1995-02-07 | $10.22 | $10.22 | 183,467 | — | — |
| 1995-02-06 | $10.22 | $10.22 | 63,200 | — | — |
| 1995-02-03 | $10.03 | $10.03 | 201,067 | — | — |
| 1995-02-02 | $9.70 | $9.70 | 342,400 | — | — |
| 1995-02-01 | $9.75 | $9.75 | 74,933 | — | — |
| 1995-01-31 | $9.75 | $9.75 | 104,800 | — | — |
| 1995-01-30 | $9.96 | $9.96 | 92,000 | — | — |
| 1995-01-27 | $10.22 | $10.22 | 68,000 | — | — |
| 1995-01-26 | $9.94 | $9.94 | 165,600 | — | — |
| 1995-01-25 | $10.13 | $10.13 | 358,400 | — | — |
| 1995-01-24 | $10.31 | $10.31 | 270,400 | — | — |
| 1995-01-23 | $9.98 | $9.98 | 138,400 | — | — |
| 1995-01-20 | $10.03 | $10.03 | 248,533 | — | — |
| 1995-01-19 | $10.78 | $10.78 | 192,533 | — | — |
| 1995-01-18 | $11.16 | $11.16 | 539,733 | — | — |
| 1995-01-17 | $10.88 | $10.88 | 177,067 | — | — |
| 1995-01-16 | $11.06 | $11.06 | 346,933 | — | — |
| 1995-01-13 | $10.88 | $10.88 | 123,467 | — | — |
| 1995-01-12 | $10.73 | $10.73 | 124,000 | — | — |
| 1995-01-11 | $10.41 | $10.41 | 394,933 | — | — |
| 1995-01-10 | $10.41 | $10.41 | 5,067 | — | — |
| 1995-01-09 | $10.55 | $10.55 | 253,867 | — | — |
| 1995-01-06 | $10.41 | $10.41 | 224,267 | — | — |
| 1995-01-05 | $10.55 | $10.55 | 400,000 | — | — |
| 1995-01-04 | $10.03 | $10.03 | 11,200 | — | — |
| 1995-01-03 | $10.22 | $10.22 | 173,600 | — | — |