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 | $15.00 | $18.33 | 28,900 | — | — |
| 1995-12-28 | $15.13 | $18.48 | 25,600 | — | — |
| 1995-12-27 | $15.13 | $18.48 | 16,500 | — | — |
| 1995-12-26 | $15.13 | $18.48 | 11,300 | — | — |
| 1995-12-22 | $15.13 | $18.48 | 13,400 | — | — |
| 1995-12-21 | $15.25 | $18.64 | 17,500 | — | — |
| 1995-12-20 | $15.25 | $18.64 | 6,000 | — | — |
| 1995-12-19 | $15.13 | $18.48 | 9,800 | — | — |
| 1995-12-18 | $15.13 | $18.48 | 6,100 | — | — |
| 1995-12-15 | $15.13 | $18.48 | 28,100 | — | — |
| 1995-12-14 | $15.38 | $18.79 | 14,500 | — | — |
| 1995-12-13 | $15.50 | $18.94 | 19,100 | — | — |
| 1995-12-12 | $15.25 | $18.64 | 5,100 | — | — |
| 1995-12-11 | $15.00 | $18.33 | 15,700 | — | — |
| 1995-12-08 | $15.13 | $18.48 | 20,800 | — | — |
| 1995-12-07 | $15.13 | $18.48 | 11,600 | — | — |
| 1995-12-06 | $15.13 | $18.48 | 12,100 | — | — |
| 1995-12-05 | $15.25 | $18.64 | 10,400 | — | — |
| 1995-12-04 | $15.13 | $18.48 | 4,400 | — | — |
| 1995-12-01 | $15.00 | $18.33 | 6,900 | — | — |
| 1995-11-30 | $15.00 | $18.33 | 9,800 | — | — |
| 1995-11-29 | $14.88 | $18.18 | 24,500 | — | — |
| 1995-11-28 | $15.13 | $18.48 | 45,700 | — | — |
| 1995-11-27 | $15.13 | $18.48 | 36,700 | — | — |
| 1995-11-24 | $15.75 | $19.25 | 14,300 | — | — |
| 1995-11-22 | $15.75 | $19.25 | 25,100 | — | — |
| 1995-11-21 | $16.13 | $19.71 | 19,200 | — | — |
| 1995-11-20 | $16.13 | $19.71 | 2,700 | — | — |
| 1995-11-17 | $16.25 | $19.86 | 6,800 | — | — |
| 1995-11-16 | $16.25 | $19.86 | 22,300 | — | — |
| 1995-11-15 | $16.31 | $19.93 | 6,500 | — | — |
| 1995-11-14 | $16.25 | $19.86 | 57,000 | — | — |
| 1995-11-13 | $16.38 | $20.01 | 6,100 | — | — |
| 1995-11-10 | $16.38 | $19.91 | 6,000 | — | — |
| 1995-11-09 | $16.38 | $19.91 | 5,000 | — | — |
| 1995-11-08 | $16.38 | $19.91 | 9,800 | — | — |
| 1995-11-07 | $16.63 | $20.22 | 7,500 | — | — |
| 1995-11-06 | $16.50 | $20.06 | 3,100 | — | — |
| 1995-11-03 | $16.63 | $20.22 | 6,000 | — | — |
| 1995-11-02 | $16.50 | $20.06 | 7,200 | — | — |
| 1995-11-01 | $16.38 | $19.91 | 2,400 | — | — |
| 1995-10-31 | $16.50 | $20.06 | 17,500 | — | — |
| 1995-10-30 | $16.50 | $20.06 | 16,600 | — | — |
| 1995-10-27 | $16.38 | $19.91 | 5,000 | — | — |
| 1995-10-26 | $16.38 | $19.91 | 7,200 | — | — |
| 1995-10-25 | $16.38 | $19.91 | 12,700 | — | — |
| 1995-10-24 | $16.75 | $20.37 | 6,600 | — | — |
| 1995-10-23 | $16.63 | $20.22 | 21,800 | — | — |
| 1995-10-20 | $17.13 | $20.82 | 9,700 | — | — |
| 1995-10-19 | $17.63 | $21.43 | 4,100 | — | — |
| 1995-10-18 | $17.63 | $21.43 | 2,900 | — | — |
| 1995-10-17 | $17.63 | $21.43 | 13,800 | — | — |
| 1995-10-16 | $17.38 | $21.13 | 6,000 | — | — |
| 1995-10-13 | $17.50 | $21.28 | 6,100 | — | — |
| 1995-10-12 | $17.50 | $21.28 | 24,200 | — | — |
| 1995-10-11 | $18.00 | $21.89 | 20,000 | — | — |
| 1995-10-10 | $17.75 | $21.59 | 24,300 | — | — |
| 1995-10-09 | $17.88 | $21.74 | 26,100 | — | — |
| 1995-10-06 | $18.25 | $22.19 | 11,700 | — | — |
| 1995-10-05 | $18.63 | $22.65 | 10,300 | — | — |
| 1995-10-04 | $18.50 | $22.50 | 14,300 | — | — |
| 1995-10-03 | $18.38 | $22.35 | 5,100 | — | — |
| 1995-10-02 | $19.00 | $23.11 | 8,900 | — | — |
| 1995-09-29 | $19.00 | $23.11 | 9,900 | — | — |
| 1995-09-28 | $18.88 | $22.95 | 24,700 | — | — |
| 1995-09-27 | $19.00 | $23.11 | 4,700 | — | — |
| 1995-09-26 | $19.13 | $23.26 | 15,500 | — | — |
| 1995-09-25 | $19.63 | $23.87 | 5,300 | — | — |
| 1995-09-22 | $19.75 | $24.02 | 9,500 | — | — |
| 1995-09-21 | $20.25 | $24.63 | 9,500 | — | — |
| 1995-09-20 | $20.00 | $24.32 | 13,000 | — | — |
| 1995-09-19 | $20.00 | $24.32 | 4,500 | — | — |
| 1995-09-18 | $20.00 | $24.32 | 26,700 | — | — |
| 1995-09-15 | $19.88 | $24.17 | 27,500 | — | — |
| 1995-09-14 | $20.00 | $24.32 | 7,800 | — | — |
| 1995-09-13 | $19.88 | $24.17 | 3,900 | — | — |
| 1995-09-12 | $19.88 | $24.17 | 7,300 | — | — |
| 1995-09-11 | $20.13 | $24.47 | 7,500 | — | — |
| 1995-09-08 | $20.38 | $24.78 | 4,800 | — | — |
| 1995-09-07 | $20.25 | $24.63 | 3,300 | — | — |
| 1995-09-06 | $20.50 | $24.93 | 14,600 | — | — |
| 1995-09-05 | $20.25 | $24.63 | 7,600 | — | — |
| 1995-09-01 | $20.13 | $24.47 | 7,600 | — | — |
| 1995-08-31 | $19.88 | $24.17 | 2,500 | — | — |
| 1995-08-30 | $20.00 | $24.32 | 3,500 | — | — |
| 1995-08-29 | $20.00 | $24.32 | 11,800 | — | — |
| 1995-08-28 | $19.88 | $24.17 | 25,700 | — | — |
| 1995-08-25 | $19.88 | $24.17 | 25,600 | — | — |
| 1995-08-24 | $19.88 | $24.17 | 4,500 | — | — |
| 1995-08-23 | $20.00 | $24.32 | 13,100 | — | — |
| 1995-08-22 | $19.63 | $23.87 | 6,900 | — | — |
| 1995-08-21 | $19.75 | $24.02 | 10,800 | — | — |
| 1995-08-18 | $19.75 | $24.02 | 1,600 | — | — |
| 1995-08-17 | $19.75 | $24.02 | 8,000 | — | — |
| 1995-08-16 | $19.75 | $24.02 | 4,500 | — | — |
| 1995-08-15 | $19.75 | $24.02 | 6,100 | — | — |
| 1995-08-14 | $19.75 | $24.02 | 14,400 | — | — |
| 1995-08-11 | $19.75 | $24.02 | 5,600 | — | — |
| 1995-08-10 | $19.50 | $23.71 | 5,900 | — | — |
| 1995-08-09 | $19.63 | $23.87 | 12,400 | — | — |
| 1995-08-08 | $19.75 | $23.92 | 5,000 | — | — |
| 1995-08-07 | $20.00 | $24.22 | 6,700 | — | — |
| 1995-08-04 | $19.63 | $23.77 | 13,200 | — | — |
| 1995-08-03 | $19.75 | $23.92 | 1,800 | — | — |
| 1995-08-02 | $19.88 | $24.07 | 37,600 | — | — |
| 1995-08-01 | $19.75 | $23.92 | 9,100 | — | — |
| 1995-07-31 | $19.75 | $23.92 | 3,200 | — | — |
| 1995-07-28 | $19.75 | $23.92 | 2,000 | — | — |
| 1995-07-27 | $19.75 | $23.92 | 13,500 | — | — |
| 1995-07-26 | $19.75 | $23.92 | 3,500 | — | — |
| 1995-07-25 | $20.00 | $24.22 | 3,000 | — | — |
| 1995-07-24 | $19.88 | $24.07 | 2,800 | — | — |
| 1995-07-21 | $20.13 | $24.37 | 3,900 | — | — |
| 1995-07-20 | $20.00 | $24.22 | 12,000 | — | — |
| 1995-07-19 | $19.88 | $24.07 | 12,700 | — | — |
| 1995-07-18 | $20.25 | $24.53 | 8,600 | — | — |
| 1995-07-17 | $20.13 | $24.37 | 27,400 | — | — |
| 1995-07-14 | $20.25 | $24.53 | 3,600 | — | — |
| 1995-07-13 | $20.25 | $24.53 | 16,700 | — | — |
| 1995-07-12 | $20.38 | $24.68 | 5,600 | — | — |
| 1995-07-11 | $20.25 | $24.53 | 6,800 | — | — |
| 1995-07-10 | $20.38 | $24.68 | 11,600 | — | — |
| 1995-07-07 | $20.25 | $24.53 | 71,400 | — | — |
| 1995-07-06 | $20.13 | $24.37 | 5,000 | — | — |
| 1995-07-05 | $20.13 | $24.37 | 14,400 | — | — |
| 1995-07-03 | $20.00 | $24.22 | 2,500 | — | — |
| 1995-06-30 | $20.25 | $24.53 | 31,100 | — | — |
| 1995-06-29 | $20.00 | $24.22 | 3,500 | — | — |
| 1995-06-28 | $20.00 | $24.22 | 2,300 | — | — |
| 1995-06-27 | $19.88 | $24.07 | 7,800 | — | — |
| 1995-06-26 | $19.88 | $24.07 | 1,700 | — | — |
| 1995-06-23 | $19.88 | $24.07 | 10,900 | — | — |
| 1995-06-22 | $20.13 | $24.37 | 13,000 | — | — |
| 1995-06-21 | $19.88 | $24.07 | 37,400 | — | — |
| 1995-06-20 | $20.25 | $24.53 | 3,200 | — | — |
| 1995-06-19 | $20.50 | $24.83 | 12,900 | — | — |
| 1995-06-16 | $20.25 | $24.53 | 2,400 | — | — |
| 1995-06-15 | $20.50 | $24.83 | 6,200 | — | — |
| 1995-06-14 | $20.25 | $24.53 | 14,200 | — | — |
| 1995-06-13 | $20.25 | $24.53 | 62,900 | — | — |
| 1995-06-12 | $20.38 | $24.68 | 7,100 | — | — |
| 1995-06-09 | $20.38 | $24.68 | 700 | — | — |
| 1995-06-08 | $20.13 | $24.37 | 2,700 | — | — |
| 1995-06-07 | $20.25 | $24.53 | 4,300 | — | — |
| 1995-06-06 | $20.25 | $24.53 | 11,900 | — | — |
| 1995-06-05 | $20.00 | $24.22 | 4,100 | — | — |
| 1995-06-02 | $20.00 | $24.22 | 10,100 | — | — |
| 1995-06-01 | $20.13 | $24.37 | 43,900 | — | — |
| 1995-05-31 | $19.75 | $23.92 | 18,300 | — | — |
| 1995-05-30 | $19.75 | $23.92 | 12,900 | — | — |
| 1995-05-26 | $19.75 | $23.92 | 7,800 | — | — |
| 1995-05-25 | $19.88 | $24.07 | 16,200 | — | — |
| 1995-05-24 | $19.88 | $24.07 | 3,700 | — | — |
| 1995-05-23 | $19.88 | $24.07 | 20,800 | — | — |
| 1995-05-22 | $19.88 | $24.07 | 16,000 | — | — |
| 1995-05-19 | $19.63 | $23.77 | 7,200 | — | — |
| 1995-05-18 | $19.75 | $23.92 | 17,400 | — | — |
| 1995-05-17 | $19.75 | $23.92 | 11,200 | — | — |
| 1995-05-16 | $19.88 | $24.07 | 5,000 | — | — |
| 1995-05-15 | $19.63 | $23.77 | 2,500 | — | — |
| 1995-05-12 | $19.50 | $23.62 | 54,800 | — | — |
| 1995-05-11 | $19.38 | $23.47 | 29,400 | — | — |
| 1995-05-10 | $19.38 | $23.47 | 23,300 | — | — |
| 1995-05-09 | $19.00 | $23.01 | 12,300 | — | — |
| 1995-05-08 | $19.38 | $23.37 | 8,900 | — | — |
| 1995-05-05 | $19.38 | $23.37 | 1,600 | — | — |
| 1995-05-04 | $19.38 | $23.37 | 8,400 | — | — |
| 1995-05-03 | $19.63 | $23.67 | 3,600 | — | — |
| 1995-05-02 | $19.38 | $23.37 | 3,900 | — | — |
| 1995-05-01 | $19.50 | $23.52 | 3,400 | — | — |
| 1995-04-28 | $19.50 | $23.52 | 5,700 | — | — |
| 1995-04-27 | $19.25 | $23.22 | 4,100 | — | — |
| 1995-04-26 | $19.38 | $23.37 | 2,300 | — | — |
| 1995-04-25 | $19.38 | $23.37 | 6,100 | — | — |
| 1995-04-24 | $19.63 | $23.67 | 16,600 | — | — |
| 1995-04-21 | $19.13 | $23.07 | 3,900 | — | — |
| 1995-04-20 | $19.25 | $23.22 | 3,500 | — | — |
| 1995-04-19 | $19.38 | $23.37 | 86,900 | — | — |
| 1995-04-18 | $19.50 | $23.52 | 13,500 | — | — |
| 1995-04-17 | $19.63 | $23.67 | 17,900 | — | — |
| 1995-04-13 | $19.63 | $23.67 | 3,800 | — | — |
| 1995-04-12 | $19.75 | $23.82 | 4,100 | — | — |
| 1995-04-11 | $19.75 | $23.82 | 2,500 | — | — |
| 1995-04-10 | $20.13 | $24.27 | 39,700 | — | — |
| 1995-04-07 | $19.75 | $23.82 | 7,600 | — | — |
| 1995-04-06 | $19.88 | $23.97 | 8,000 | — | — |
| 1995-04-05 | $19.88 | $23.97 | 6,500 | — | — |
| 1995-04-04 | $20.13 | $24.27 | 900 | — | — |
| 1995-04-03 | $20.13 | $24.27 | 10,200 | — | — |
| 1995-03-31 | $20.13 | $24.27 | 9,900 | — | — |
| 1995-03-30 | $20.13 | $24.27 | 18,900 | — | — |
| 1995-03-29 | $20.00 | $24.12 | 2,900 | — | — |
| 1995-03-28 | $20.00 | $24.12 | 13,200 | — | — |
| 1995-03-27 | $20.25 | $24.42 | 8,700 | — | — |
| 1995-03-24 | $20.13 | $24.27 | 10,200 | — | — |
| 1995-03-23 | $20.00 | $24.12 | 1,800 | — | — |
| 1995-03-22 | $20.00 | $24.12 | 12,900 | — | — |
| 1995-03-21 | $20.00 | $24.12 | 5,200 | — | — |
| 1995-03-20 | $20.13 | $24.27 | 13,800 | — | — |
| 1995-03-17 | $20.13 | $24.27 | 4,300 | — | — |
| 1995-03-16 | $20.25 | $24.42 | 7,400 | — | — |
| 1995-03-15 | $20.25 | $24.42 | 3,000 | — | — |
| 1995-03-14 | $20.13 | $24.27 | 11,500 | — | — |
| 1995-03-13 | $20.00 | $24.12 | 28,200 | — | — |
| 1995-03-10 | $19.75 | $23.82 | 25,900 | — | — |
| 1995-03-09 | $19.63 | $23.67 | 63,500 | — | — |
| 1995-03-08 | $20.00 | $24.12 | 13,900 | — | — |
| 1995-03-07 | $19.63 | $23.67 | 20,900 | — | — |
| 1995-03-06 | $19.75 | $23.82 | 8,100 | — | — |
| 1995-03-03 | $19.75 | $23.82 | 9,800 | — | — |
| 1995-03-02 | $19.75 | $23.82 | 44,700 | — | — |
| 1995-03-01 | $20.00 | $24.12 | 16,200 | — | — |
| 1995-02-28 | $20.38 | $24.57 | 22,000 | — | — |
| 1995-02-27 | $20.00 | $24.12 | 23,100 | — | — |
| 1995-02-24 | $20.00 | $24.12 | 38,100 | — | — |
| 1995-02-23 | $20.25 | $24.42 | 2,200 | — | — |
| 1995-02-22 | $20.00 | $24.12 | 15,300 | — | — |
| 1995-02-21 | $19.88 | $23.97 | 8,000 | — | — |
| 1995-02-17 | $19.75 | $23.82 | 6,000 | — | — |
| 1995-02-16 | $19.88 | $23.97 | 1,100 | — | — |
| 1995-02-15 | $20.13 | $24.27 | 9,600 | — | — |
| 1995-02-14 | $20.00 | $24.12 | 9,200 | — | — |
| 1995-02-13 | $19.88 | $23.97 | 4,100 | — | — |
| 1995-02-10 | $19.63 | $23.67 | 5,700 | — | — |
| 1995-02-09 | $19.75 | $23.82 | 4,800 | — | — |
| 1995-02-08 | $19.63 | $23.57 | 3,100 | — | — |
| 1995-02-07 | $19.88 | $23.87 | 1,200 | — | — |
| 1995-02-06 | $19.63 | $23.57 | 17,200 | — | — |
| 1995-02-03 | $19.88 | $23.87 | 12,900 | — | — |
| 1995-02-02 | $19.63 | $23.57 | 600 | — | — |
| 1995-02-01 | $19.63 | $23.57 | 4,900 | — | — |
| 1995-01-31 | $20.00 | $24.02 | 15,300 | — | — |
| 1995-01-30 | $19.88 | $23.87 | 1,500 | — | — |
| 1995-01-27 | $20.00 | $24.02 | 5,000 | — | — |
| 1995-01-26 | $20.13 | $24.17 | 9,400 | — | — |
| 1995-01-25 | $20.25 | $24.32 | 25,800 | — | — |
| 1995-01-24 | $20.13 | $24.17 | 35,700 | — | — |
| 1995-01-23 | $19.63 | $23.57 | 4,100 | — | — |
| 1995-01-20 | $19.63 | $23.57 | 1,000 | — | — |
| 1995-01-19 | $19.75 | $23.72 | 16,900 | — | — |
| 1995-01-18 | $19.75 | $23.72 | 14,800 | — | — |
| 1995-01-17 | $19.88 | $23.87 | 3,500 | — | — |
| 1995-01-16 | $19.63 | $23.57 | 8,700 | — | — |
| 1995-01-13 | $19.75 | $23.72 | 14,900 | — | — |
| 1995-01-12 | $19.38 | $23.27 | 9,300 | — | — |
| 1995-01-11 | $19.13 | $22.97 | 12,200 | — | — |
| 1995-01-10 | $19.50 | $23.42 | 11,600 | — | — |
| 1995-01-09 | $19.13 | $22.97 | 10,700 | — | — |
| 1995-01-06 | $19.00 | $22.82 | 10,200 | — | — |
| 1995-01-05 | $19.38 | $23.27 | 4,500 | — | — |
| 1995-01-04 | $19.50 | $23.42 | 14,900 | — | — |
| 1995-01-03 | $19.63 | $23.57 | 16,100 | — | — |