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
- 1992-02-26 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 | $19.00 | $19.00 | 724,200 | — | — |
| 1995-12-28 | $18.00 | $18.00 | 755,200 | — | — |
| 1995-12-27 | $17.94 | $17.94 | 606,800 | — | — |
| 1995-12-26 | $17.44 | $17.44 | 202,200 | — | — |
| 1995-12-22 | $17.38 | $17.38 | 250,400 | — | — |
| 1995-12-21 | $17.13 | $17.13 | 692,800 | — | — |
| 1995-12-20 | $17.00 | $17.00 | 684,600 | — | — |
| 1995-12-19 | $16.50 | $16.50 | 754,400 | — | — |
| 1995-12-18 | $16.38 | $16.38 | 546,400 | — | — |
| 1995-12-15 | $16.81 | $16.81 | 864,200 | — | — |
| 1995-12-14 | $16.96 | $16.96 | 424,400 | — | — |
| 1995-12-13 | $17.13 | $17.13 | 695,400 | — | — |
| 1995-12-12 | $17.63 | $17.63 | 110,800 | — | — |
| 1995-12-11 | $17.75 | $17.75 | 246,200 | — | — |
| 1995-12-08 | $17.88 | $17.88 | 220,000 | — | — |
| 1995-12-07 | $17.88 | $17.88 | 265,200 | — | — |
| 1995-12-06 | $18.00 | $18.00 | 476,200 | — | — |
| 1995-12-05 | $18.00 | $18.00 | 764,400 | — | — |
| 1995-12-04 | $19.06 | $19.06 | 851,000 | — | — |
| 1995-12-01 | $17.69 | $17.69 | 659,800 | — | — |
| 1995-11-30 | $17.25 | $17.25 | 706,000 | — | — |
| 1995-11-29 | $17.88 | $17.88 | 221,600 | — | — |
| 1995-11-28 | $17.88 | $17.88 | 573,400 | — | — |
| 1995-11-27 | $17.75 | $17.75 | 430,800 | — | — |
| 1995-11-24 | $16.88 | $16.88 | 181,600 | — | — |
| 1995-11-22 | $16.88 | $16.88 | 115,800 | — | — |
| 1995-11-21 | $17.44 | $17.44 | 977,400 | — | — |
| 1995-11-20 | $17.38 | $17.38 | 176,200 | — | — |
| 1995-11-17 | $18.50 | $18.50 | 990,800 | — | — |
| 1995-11-16 | $18.13 | $18.13 | 615,600 | — | — |
| 1995-11-15 | $17.00 | $17.00 | 414,000 | — | — |
| 1995-11-14 | $17.25 | $17.25 | 355,800 | — | — |
| 1995-11-13 | $17.75 | $17.75 | 391,000 | — | — |
| 1995-11-10 | $18.50 | $18.50 | 1,006,200 | — | — |
| 1995-11-09 | $18.00 | $18.00 | 834,600 | — | — |
| 1995-11-08 | $16.63 | $16.63 | 272,600 | — | — |
| 1995-11-07 | $16.81 | $16.81 | 1,303,600 | — | — |
| 1995-11-06 | $17.13 | $17.13 | 449,600 | — | — |
| 1995-11-03 | $17.63 | $17.63 | 175,600 | — | — |
| 1995-11-02 | $17.94 | $17.94 | 404,800 | — | — |
| 1995-11-01 | $17.75 | $17.75 | 895,600 | — | — |
| 1995-10-31 | $18.75 | $18.75 | 778,600 | — | — |
| 1995-10-30 | $17.88 | $17.88 | 981,800 | — | — |
| 1995-10-27 | $17.31 | $17.31 | 638,800 | — | — |
| 1995-10-26 | $17.00 | $17.00 | 983,200 | — | — |
| 1995-10-25 | $17.50 | $17.50 | 736,800 | — | — |
| 1995-10-24 | $18.34 | $18.34 | 2,049,600 | — | — |
| 1995-10-23 | $16.75 | $16.75 | 1,430,600 | — | — |
| 1995-10-20 | $16.13 | $16.13 | 402,600 | — | — |
| 1995-10-19 | $15.63 | $15.63 | 303,000 | — | — |
| 1995-10-18 | $16.25 | $16.25 | 1,562,600 | — | — |
| 1995-10-17 | $15.63 | $15.63 | 1,188,000 | — | — |
| 1995-10-16 | $14.69 | $14.69 | 959,200 | — | — |
| 1995-10-13 | $14.13 | $14.13 | 1,082,600 | — | — |
| 1995-10-12 | $14.56 | $14.56 | 789,400 | — | — |
| 1995-10-11 | $14.63 | $14.63 | 1,345,600 | — | — |
| 1995-10-10 | $14.25 | $14.25 | 2,143,400 | — | — |
| 1995-10-09 | $12.88 | $12.88 | 694,800 | — | — |
| 1995-10-06 | $14.63 | $14.63 | 1,084,000 | — | — |
| 1995-10-05 | $15.38 | $15.38 | 809,000 | — | — |
| 1995-10-04 | $14.63 | $14.63 | 581,200 | — | — |
| 1995-10-03 | $15.25 | $15.25 | 838,400 | — | — |
| 1995-10-02 | $14.81 | $14.81 | 833,800 | — | — |
| 1995-09-29 | $15.38 | $15.38 | 890,600 | — | — |
| 1995-09-28 | $16.25 | $16.25 | 601,800 | — | — |
| 1995-09-27 | $15.75 | $15.75 | 757,800 | — | — |
| 1995-09-26 | $15.19 | $15.19 | 325,000 | — | — |
| 1995-09-25 | $16.25 | $16.25 | 604,600 | — | — |
| 1995-09-22 | $15.69 | $15.69 | 217,400 | — | — |
| 1995-09-21 | $16.38 | $16.38 | 750,600 | — | — |
| 1995-09-20 | $15.00 | $15.00 | 474,200 | — | — |
| 1995-09-19 | $15.09 | $15.09 | 538,000 | — | — |
| 1995-09-18 | $15.31 | $15.31 | 1,002,600 | — | — |
| 1995-09-15 | $15.38 | $15.38 | 1,861,600 | — | — |
| 1995-09-14 | $16.00 | $16.00 | 316,800 | — | — |
| 1995-09-13 | $16.13 | $16.13 | 1,284,600 | — | — |
| 1995-09-12 | $16.25 | $16.25 | 352,200 | — | — |
| 1995-09-11 | $16.38 | $16.38 | 842,000 | — | — |
| 1995-09-08 | $16.00 | $16.00 | 742,400 | — | — |
| 1995-09-07 | $15.63 | $15.63 | 1,803,600 | — | — |
| 1995-09-06 | $15.38 | $15.38 | 1,654,800 | — | — |
| 1995-09-05 | $14.38 | $14.38 | 407,200 | — | — |
| 1995-09-01 | $14.31 | $14.31 | 570,800 | — | — |
| 1995-08-31 | $14.50 | $14.50 | 379,600 | — | — |
| 1995-08-30 | $14.63 | $14.63 | 672,000 | — | — |
| 1995-08-29 | $14.56 | $14.56 | 576,800 | — | — |
| 1995-08-28 | $14.63 | $14.63 | 756,400 | — | — |
| 1995-08-25 | $15.19 | $15.19 | 286,400 | — | — |
| 1995-08-24 | $15.13 | $15.13 | 438,400 | — | — |
| 1995-08-23 | $15.47 | $15.47 | 570,800 | — | — |
| 1995-08-22 | $15.44 | $15.44 | 656,800 | — | — |
| 1995-08-21 | $15.19 | $15.19 | 402,400 | — | — |
| 1995-08-18 | $16.16 | $16.16 | 1,611,600 | — | — |
| 1995-08-17 | $15.31 | $15.31 | 952,000 | — | — |
| 1995-08-16 | $15.47 | $15.47 | 551,600 | — | — |
| 1995-08-15 | $15.50 | $15.50 | 1,305,200 | — | — |
| 1995-08-14 | $14.88 | $14.88 | 548,400 | — | — |
| 1995-08-11 | $14.64 | $14.64 | 202,400 | — | — |
| 1995-08-10 | $14.69 | $14.69 | 448,400 | — | — |
| 1995-08-09 | $15.69 | $15.69 | 554,400 | — | — |
| 1995-08-08 | $15.50 | $15.50 | 303,200 | — | — |
| 1995-08-07 | $15.31 | $15.31 | 864,400 | — | — |
| 1995-08-04 | $15.00 | $15.00 | 590,800 | — | — |
| 1995-08-03 | $14.88 | $14.88 | 1,134,800 | — | — |
| 1995-08-02 | $15.13 | $15.13 | 987,200 | — | — |
| 1995-08-01 | $16.38 | $16.38 | 501,200 | — | — |
| 1995-07-31 | $16.13 | $16.13 | 589,200 | — | — |
| 1995-07-28 | $16.38 | $16.38 | 1,094,000 | — | — |
| 1995-07-27 | $16.34 | $16.34 | 1,647,600 | — | — |
| 1995-07-26 | $15.81 | $15.81 | 4,868,000 | — | — |
| 1995-07-25 | $14.69 | $14.69 | 1,864,800 | — | — |
| 1995-07-24 | $14.53 | $14.53 | 761,600 | — | — |
| 1995-07-21 | $14.56 | $14.56 | 1,065,600 | — | — |
| 1995-07-20 | $15.13 | $15.13 | 1,141,600 | — | — |
| 1995-07-19 | $15.38 | $15.38 | 2,182,800 | — | — |
| 1995-07-18 | $16.38 | $16.38 | 1,519,600 | — | — |
| 1995-07-17 | $16.75 | $16.75 | 1,724,400 | — | — |
| 1995-07-14 | $16.00 | $16.00 | 706,400 | — | — |
| 1995-07-13 | $16.25 | $16.25 | 1,440,400 | — | — |
| 1995-07-12 | $16.00 | $16.00 | 1,579,600 | — | — |
| 1995-07-11 | $15.13 | $15.13 | 308,800 | — | — |
| 1995-07-10 | $15.44 | $15.44 | 700,800 | — | — |
| 1995-07-07 | $15.56 | $15.56 | 277,600 | — | — |
| 1995-07-06 | $15.81 | $15.81 | 758,000 | — | — |
| 1995-07-05 | $15.19 | $15.19 | 262,800 | — | — |
| 1995-07-03 | $15.50 | $15.50 | 262,400 | — | — |
| 1995-06-30 | $15.66 | $15.66 | 1,227,600 | — | — |
| 1995-06-29 | $14.94 | $14.94 | 36,000 | — | — |
| 1995-06-28 | $15.06 | $15.06 | 284,400 | — | — |
| 1995-06-27 | $15.02 | $15.02 | 620,400 | — | — |
| 1995-06-26 | $15.22 | $15.22 | 121,200 | — | — |
| 1995-06-23 | $15.28 | $15.28 | 1,190,800 | — | — |
| 1995-06-22 | $15.00 | $15.00 | 417,600 | — | — |
| 1995-06-21 | $14.91 | $14.91 | 202,000 | — | — |
| 1995-06-20 | $14.95 | $14.95 | 257,600 | — | — |
| 1995-06-19 | $14.88 | $14.88 | 424,000 | — | — |
| 1995-06-16 | $15.06 | $15.06 | 448,400 | — | — |
| 1995-06-15 | $14.94 | $14.94 | 306,400 | — | — |
| 1995-06-14 | $14.66 | $14.66 | 54,000 | — | — |
| 1995-06-13 | $14.78 | $14.78 | 743,200 | — | — |
| 1995-06-12 | $14.75 | $14.75 | 1,114,800 | — | — |
| 1995-06-09 | $14.63 | $14.63 | 412,400 | — | — |
| 1995-06-08 | $14.53 | $14.53 | 653,200 | — | — |
| 1995-06-07 | $14.00 | $14.00 | 280,000 | — | — |
| 1995-06-06 | $14.31 | $14.31 | 575,600 | — | — |
| 1995-06-05 | $14.31 | $14.31 | 697,600 | — | — |
| 1995-06-02 | $14.38 | $14.38 | 1,043,600 | — | — |
| 1995-06-01 | $14.13 | $14.13 | 712,000 | — | — |
| 1995-05-31 | $13.56 | $13.56 | 941,200 | — | — |
| 1995-05-30 | $13.75 | $13.75 | 1,386,800 | — | — |
| 1995-05-26 | $14.13 | $14.13 | 1,268,800 | — | — |
| 1995-05-25 | $14.38 | $14.38 | 2,032,800 | — | — |
| 1995-05-24 | $13.69 | $13.69 | 679,200 | — | — |
| 1995-05-23 | $14.31 | $14.31 | 323,600 | — | — |
| 1995-05-22 | $14.41 | $14.41 | 1,108,400 | — | — |
| 1995-05-19 | $14.59 | $14.59 | 954,000 | — | — |
| 1995-05-18 | $14.31 | $14.31 | 818,800 | — | — |
| 1995-05-17 | $14.22 | $14.22 | 424,800 | — | — |
| 1995-05-16 | $14.13 | $14.13 | 356,000 | — | — |
| 1995-05-15 | $14.38 | $14.38 | 1,335,200 | — | — |
| 1995-05-12 | $14.31 | $14.31 | 1,183,200 | — | — |
| 1995-05-11 | $13.88 | $13.88 | 1,318,000 | — | — |
| 1995-05-10 | $13.72 | $13.72 | 878,800 | — | — |
| 1995-05-09 | $13.38 | $13.38 | 762,400 | — | — |
| 1995-05-08 | $13.66 | $13.66 | 1,114,400 | — | — |
| 1995-05-05 | $13.44 | $13.44 | 513,200 | — | — |
| 1995-05-04 | $13.53 | $13.53 | 860,400 | — | — |
| 1995-05-03 | $14.03 | $14.03 | 1,000,400 | — | — |
| 1995-05-02 | $13.38 | $13.38 | 414,800 | — | — |
| 1995-05-01 | $13.03 | $13.03 | 1,507,200 | — | — |
| 1995-04-28 | $13.56 | $13.56 | 856,400 | — | — |
| 1995-04-27 | $13.59 | $13.59 | 2,033,200 | — | — |
| 1995-04-26 | $13.14 | $13.14 | 586,400 | — | — |
| 1995-04-25 | $13.38 | $13.38 | 1,195,200 | — | — |
| 1995-04-24 | $13.38 | $13.38 | 1,061,200 | — | — |
| 1995-04-21 | $12.81 | $12.81 | 1,087,200 | — | — |
| 1995-04-20 | $12.25 | $12.25 | 1,014,800 | — | — |
| 1995-04-19 | $12.13 | $12.13 | 2,082,000 | — | — |
| 1995-04-18 | $12.50 | $12.50 | 1,473,200 | — | — |
| 1995-04-17 | $12.48 | $12.48 | 302,000 | — | — |
| 1995-04-13 | $12.75 | $12.75 | 489,200 | — | — |
| 1995-04-12 | $12.63 | $12.63 | 572,400 | — | — |
| 1995-04-11 | $11.84 | $11.84 | 270,400 | — | — |
| 1995-04-10 | $11.84 | $11.84 | 1,334,400 | — | — |
| 1995-04-07 | $11.88 | $11.88 | 1,101,600 | — | — |
| 1995-04-06 | $12.13 | $12.13 | 311,600 | — | — |
| 1995-04-05 | $12.06 | $12.06 | 2,308,000 | — | — |
| 1995-04-04 | $12.25 | $12.25 | 2,273,600 | — | — |
| 1995-04-03 | $12.39 | $12.39 | 874,800 | — | — |
| 1995-03-31 | $11.94 | $11.94 | 1,674,800 | — | — |
| 1995-03-30 | $11.94 | $11.94 | 1,290,000 | — | — |
| 1995-03-29 | $12.47 | $12.47 | 990,400 | — | — |
| 1995-03-28 | $12.94 | $12.94 | 937,200 | — | — |
| 1995-03-27 | $13.13 | $13.13 | 860,800 | — | — |
| 1995-03-24 | $12.75 | $12.75 | 904,800 | — | — |
| 1995-03-23 | $12.50 | $12.50 | 368,400 | — | — |
| 1995-03-22 | $12.56 | $12.56 | 562,000 | — | — |
| 1995-03-21 | $12.69 | $12.69 | 254,000 | — | — |
| 1995-03-20 | $12.91 | $12.91 | 753,600 | — | — |
| 1995-03-17 | $12.59 | $12.59 | 158,800 | — | — |
| 1995-03-16 | $12.88 | $12.88 | 555,200 | — | — |
| 1995-03-15 | $13.06 | $13.06 | 1,506,400 | — | — |
| 1995-03-14 | $13.31 | $13.31 | 1,188,800 | — | — |
| 1995-03-13 | $12.63 | $12.63 | 310,400 | — | — |
| 1995-03-10 | $12.75 | $12.75 | 597,600 | — | — |
| 1995-03-09 | $12.81 | $12.81 | 561,600 | — | — |
| 1995-03-08 | $12.97 | $12.97 | 627,200 | — | — |
| 1995-03-07 | $12.56 | $12.56 | 772,400 | — | — |
| 1995-03-06 | $12.56 | $12.56 | 496,400 | — | — |
| 1995-03-03 | $12.69 | $12.69 | 436,800 | — | — |
| 1995-03-02 | $12.75 | $12.75 | 1,494,000 | — | — |
| 1995-03-01 | $12.22 | $12.22 | 461,200 | — | — |
| 1995-02-28 | $11.81 | $11.81 | 818,400 | — | — |
| 1995-02-27 | $11.72 | $11.72 | 459,600 | — | — |
| 1995-02-24 | $11.94 | $11.94 | 765,600 | — | — |
| 1995-02-23 | $12.00 | $12.00 | 595,200 | — | — |
| 1995-02-22 | $11.81 | $11.81 | 970,000 | — | — |
| 1995-02-21 | $11.44 | $11.44 | 3,187,600 | — | — |
| 1995-02-17 | $12.19 | $12.19 | 506,000 | — | — |
| 1995-02-16 | $12.50 | $12.50 | 1,041,600 | — | — |
| 1995-02-15 | $12.22 | $12.22 | 768,800 | — | — |
| 1995-02-14 | $12.06 | $12.06 | 216,400 | — | — |
| 1995-02-13 | $11.94 | $11.94 | 760,800 | — | — |
| 1995-02-10 | $12.22 | $12.22 | 1,351,200 | — | — |
| 1995-02-09 | $11.69 | $11.69 | 322,400 | — | — |
| 1995-02-08 | $11.50 | $11.50 | 635,200 | — | — |
| 1995-02-07 | $11.81 | $11.81 | 307,600 | — | — |
| 1995-02-06 | $11.47 | $11.47 | 662,800 | — | — |
| 1995-02-03 | $11.53 | $11.53 | 602,000 | — | — |
| 1995-02-02 | $11.31 | $11.31 | 275,600 | — | — |
| 1995-02-01 | $11.34 | $11.34 | 452,400 | — | — |
| 1995-01-31 | $11.31 | $11.31 | 458,400 | — | — |
| 1995-01-30 | $11.34 | $11.34 | 1,562,000 | — | — |
| 1995-01-27 | $11.50 | $11.50 | 568,800 | — | — |
| 1995-01-26 | $11.50 | $11.50 | 1,480,400 | — | — |
| 1995-01-25 | $11.75 | $11.75 | 322,400 | — | — |
| 1995-01-24 | $11.94 | $11.94 | 515,200 | — | — |
| 1995-01-23 | $11.75 | $11.75 | 2,072,000 | — | — |
| 1995-01-20 | $11.91 | $11.91 | 1,759,200 | — | — |
| 1995-01-19 | $12.28 | $12.28 | 1,000,800 | — | — |
| 1995-01-18 | $12.50 | $12.50 | 1,331,200 | — | — |
| 1995-01-17 | $12.38 | $12.38 | 1,810,400 | — | — |
| 1995-01-16 | $12.03 | $12.03 | 1,487,600 | — | — |
| 1995-01-13 | $11.61 | $11.61 | 546,800 | — | — |
| 1995-01-12 | $11.56 | $11.56 | 142,000 | — | — |
| 1995-01-11 | $11.63 | $11.63 | 548,000 | — | — |
| 1995-01-10 | $11.88 | $11.88 | 971,600 | — | — |
| 1995-01-09 | $11.44 | $11.44 | 986,800 | — | — |
| 1995-01-06 | $11.06 | $11.06 | 582,000 | — | — |
| 1995-01-05 | $10.94 | $10.94 | 1,331,600 | — | — |
| 1995-01-04 | $10.88 | $10.88 | 582,400 | — | — |
| 1995-01-03 | $11.22 | $11.22 | 1,174,400 | — | — |