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
- 1981-12-31 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 | $15.04 | $49.50 | 1,324,930 | — | — |
| 1995-12-28 | $14.97 | $49.25 | 1,187,265 | — | — |
| 1995-12-27 | $14.89 | $49.00 | 632,182 | — | — |
| 1995-12-26 | $14.81 | $48.75 | 514,323 | — | — |
| 1995-12-22 | $14.81 | $48.75 | 615,158 | — | — |
| 1995-12-21 | $14.89 | $49.00 | 1,089,540 | — | — |
| 1995-12-20 | $14.81 | $48.75 | 1,139,303 | — | — |
| 1995-12-19 | $15.04 | $49.50 | 2,748,077 | — | — |
| 1995-12-18 | $15.04 | $49.50 | 1,196,759 | — | — |
| 1995-12-15 | $14.89 | $49.00 | 3,636,602 | — | — |
| 1995-12-14 | $14.66 | $48.24 | 948,109 | — | — |
| 1995-12-13 | $14.74 | $48.49 | 1,227,206 | — | — |
| 1995-12-12 | $14.59 | $47.99 | 854,641 | — | — |
| 1995-12-11 | $14.51 | $47.74 | 704,534 | — | — |
| 1995-12-08 | $14.32 | $47.11 | 1,252,906 | — | — |
| 1995-12-07 | $14.51 | $47.74 | 924,538 | — | — |
| 1995-12-06 | $14.59 | $47.99 | 1,949,910 | — | — |
| 1995-12-05 | $14.59 | $47.99 | 987,887 | — | — |
| 1995-12-04 | $14.36 | $47.24 | 1,118,350 | — | — |
| 1995-12-01 | $14.13 | $46.48 | 591,750 | — | — |
| 1995-11-30 | $13.97 | $45.98 | 1,364,872 | — | — |
| 1995-11-29 | $14.20 | $46.74 | 756,752 | — | — |
| 1995-11-28 | $14.36 | $47.24 | 1,101,817 | — | — |
| 1995-11-27 | $14.28 | $46.99 | 847,929 | — | — |
| 1995-11-24 | $14.05 | $46.23 | 123,424 | — | — |
| 1995-11-22 | $14.05 | $46.23 | 424,947 | — | — |
| 1995-11-21 | $14.28 | $46.99 | 986,905 | — | — |
| 1995-11-20 | $14.13 | $46.48 | 840,727 | — | — |
| 1995-11-17 | $14.28 | $46.99 | 2,043,542 | — | — |
| 1995-11-16 | $14.20 | $46.74 | 975,773 | — | — |
| 1995-11-15 | $14.05 | $46.23 | 1,811,426 | — | — |
| 1995-11-14 | $14.05 | $46.23 | 1,264,691 | — | — |
| 1995-11-13 | $14.13 | $46.48 | 454,084 | — | — |
| 1995-11-10 | $14.05 | $46.23 | 452,611 | — | — |
| 1995-11-09 | $14.05 | $46.23 | 1,787,199 | — | — |
| 1995-11-08 | $14.28 | $46.99 | 1,258,144 | — | — |
| 1995-11-07 | $14.05 | $46.23 | 949,583 | — | — |
| 1995-11-06 | $14.13 | $46.48 | 988,705 | — | — |
| 1995-11-03 | $14.36 | $47.24 | 3,281,388 | — | — |
| 1995-11-02 | $14.28 | $46.99 | 3,344,737 | — | — |
| 1995-11-01 | $14.59 | $47.38 | 2,386,152 | — | — |
| 1995-10-31 | $14.59 | $47.38 | 857,751 | — | — |
| 1995-10-30 | $14.74 | $47.87 | 732,035 | — | — |
| 1995-10-27 | $14.74 | $47.87 | 1,028,155 | — | — |
| 1995-10-26 | $14.97 | $48.62 | 813,554 | — | — |
| 1995-10-25 | $15.04 | $48.87 | 1,498,609 | — | — |
| 1995-10-24 | $15.04 | $48.87 | 1,052,054 | — | — |
| 1995-10-23 | $14.89 | $48.37 | 713,537 | — | — |
| 1995-10-20 | $14.89 | $48.37 | 2,051,400 | — | — |
| 1995-10-19 | $14.66 | $47.63 | 853,495 | — | — |
| 1995-10-18 | $14.36 | $46.63 | 779,178 | — | — |
| 1995-10-17 | $14.36 | $46.63 | 526,600 | — | — |
| 1995-10-16 | $14.28 | $46.39 | 668,194 | — | — |
| 1995-10-13 | $14.59 | $47.38 | 738,910 | — | — |
| 1995-10-12 | $14.43 | $46.88 | 1,484,204 | — | — |
| 1995-10-11 | $14.66 | $47.63 | 890,653 | — | — |
| 1995-10-10 | $14.74 | $47.87 | 1,665,248 | — | — |
| 1995-10-09 | $14.43 | $46.88 | 499,754 | — | — |
| 1995-10-06 | $14.43 | $46.88 | 3,332,297 | — | — |
| 1995-10-05 | $14.28 | $46.39 | 2,227,206 | — | — |
| 1995-10-04 | $14.59 | $47.38 | 1,150,597 | — | — |
| 1995-10-03 | $14.66 | $47.63 | 1,949,910 | — | — |
| 1995-10-02 | $14.59 | $47.38 | 1,886,561 | — | — |
| 1995-09-29 | $14.36 | $46.63 | 2,201,015 | — | — |
| 1995-09-28 | $14.43 | $46.88 | 2,777,869 | — | — |
| 1995-09-27 | $14.05 | $45.64 | 1,269,275 | — | — |
| 1995-09-26 | $13.75 | $44.65 | 1,661,810 | — | — |
| 1995-09-25 | $13.82 | $44.90 | 1,134,228 | — | — |
| 1995-09-22 | $13.59 | $44.15 | 1,651,334 | — | — |
| 1995-09-21 | $13.36 | $43.41 | 1,101,490 | — | — |
| 1995-09-20 | $13.36 | $43.41 | 961,860 | — | — |
| 1995-09-19 | $13.44 | $43.66 | 1,067,114 | — | — |
| 1995-09-18 | $13.44 | $43.66 | 1,266,492 | — | — |
| 1995-09-15 | $13.52 | $43.91 | 3,721,558 | — | — |
| 1995-09-14 | $13.29 | $43.16 | 1,372,074 | — | — |
| 1995-09-13 | $13.13 | $42.67 | 1,529,383 | — | — |
| 1995-09-12 | $13.21 | $42.91 | 1,129,154 | — | — |
| 1995-09-11 | $13.13 | $42.67 | 902,439 | — | — |
| 1995-09-08 | $13.21 | $42.91 | 1,041,414 | — | — |
| 1995-09-07 | $13.06 | $42.42 | 1,338,353 | — | — |
| 1995-09-06 | $13.06 | $42.42 | 699,624 | — | — |
| 1995-09-05 | $13.06 | $42.42 | 663,120 | — | — |
| 1995-09-01 | $13.06 | $42.42 | 1,181,044 | — | — |
| 1995-08-31 | $12.91 | $41.92 | 1,474,873 | — | — |
| 1995-08-30 | $12.98 | $42.17 | 1,030,283 | — | — |
| 1995-08-29 | $13.13 | $42.67 | 1,138,812 | — | — |
| 1995-08-28 | $13.29 | $43.16 | 768,375 | — | — |
| 1995-08-25 | $13.29 | $43.16 | 1,408,250 | — | — |
| 1995-08-24 | $13.06 | $42.42 | 1,040,432 | — | — |
| 1995-08-23 | $13.13 | $42.67 | 730,398 | — | — |
| 1995-08-22 | $13.29 | $43.16 | 591,914 | — | — |
| 1995-08-21 | $13.44 | $43.66 | 857,423 | — | — |
| 1995-08-18 | $13.36 | $43.41 | 1,678,507 | — | — |
| 1995-08-17 | $13.36 | $43.41 | 618,104 | — | — |
| 1995-08-16 | $13.44 | $43.66 | 1,319,529 | — | — |
| 1995-08-15 | $13.13 | $42.67 | 1,348,502 | — | — |
| 1995-08-14 | $12.98 | $42.17 | 586,184 | — | — |
| 1995-08-11 | $13.13 | $42.67 | 598,298 | — | — |
| 1995-08-10 | $13.06 | $42.42 | 807,333 | — | — |
| 1995-08-09 | $13.06 | $42.42 | 532,984 | — | — |
| 1995-08-08 | $13.13 | $42.67 | 1,113,439 | — | — |
| 1995-08-07 | $13.13 | $42.67 | 453,757 | — | — |
| 1995-08-04 | $13.13 | $42.67 | 2,581,274 | — | — |
| 1995-08-03 | $13.13 | $42.67 | 3,142,085 | — | — |
| 1995-08-02 | $13.29 | $42.56 | 3,418,399 | — | — |
| 1995-08-01 | $13.29 | $42.56 | 726,469 | — | — |
| 1995-07-31 | $13.44 | $43.05 | 805,042 | — | — |
| 1995-07-28 | $13.36 | $42.80 | 646,096 | — | — |
| 1995-07-27 | $13.59 | $43.53 | 753,806 | — | — |
| 1995-07-26 | $13.44 | $43.05 | 2,308,234 | — | — |
| 1995-07-25 | $13.52 | $43.29 | 2,139,139 | — | — |
| 1995-07-24 | $13.67 | $43.78 | 1,885,088 | — | — |
| 1995-07-21 | $13.36 | $42.80 | 2,969,389 | — | — |
| 1995-07-20 | $13.44 | $43.05 | 1,096,088 | — | — |
| 1995-07-19 | $13.21 | $42.31 | 1,501,064 | — | — |
| 1995-07-18 | $13.36 | $42.80 | 1,484,858 | — | — |
| 1995-07-17 | $13.29 | $42.56 | 970,863 | — | — |
| 1995-07-14 | $13.13 | $42.07 | 1,036,504 | — | — |
| 1995-07-13 | $13.36 | $42.80 | 540,023 | — | — |
| 1995-07-12 | $13.44 | $43.05 | 1,081,192 | — | — |
| 1995-07-11 | $13.44 | $43.05 | 750,368 | — | — |
| 1995-07-10 | $13.44 | $43.05 | 898,019 | — | — |
| 1995-07-07 | $13.52 | $43.29 | 1,466,034 | — | — |
| 1995-07-06 | $13.67 | $43.78 | 1,544,934 | — | — |
| 1995-07-05 | $13.59 | $43.53 | 929,612 | — | — |
| 1995-07-03 | $13.59 | $43.53 | 303,323 | — | — |
| 1995-06-30 | $13.67 | $43.78 | 1,378,458 | — | — |
| 1995-06-29 | $13.67 | $43.78 | 711,900 | — | — |
| 1995-06-28 | $13.90 | $44.51 | 906,859 | — | — |
| 1995-06-27 | $13.75 | $44.02 | 993,943 | — | — |
| 1995-06-26 | $13.75 | $44.02 | 1,526,927 | — | — |
| 1995-06-23 | $13.90 | $44.51 | 1,296,939 | — | — |
| 1995-06-22 | $13.97 | $44.76 | 1,929,939 | — | — |
| 1995-06-21 | $13.59 | $43.53 | 986,741 | — | — |
| 1995-06-20 | $13.75 | $44.02 | 1,231,134 | — | — |
| 1995-06-19 | $13.75 | $44.02 | 1,050,417 | — | — |
| 1995-06-16 | $13.75 | $44.02 | 3,025,209 | — | — |
| 1995-06-15 | $13.67 | $43.78 | 2,046,325 | — | — |
| 1995-06-14 | $13.67 | $43.78 | 1,945,654 | — | — |
| 1995-06-13 | $13.67 | $43.78 | 1,089,540 | — | — |
| 1995-06-12 | $13.44 | $43.05 | 1,418,563 | — | — |
| 1995-06-09 | $13.36 | $42.80 | 1,551,481 | — | — |
| 1995-06-08 | $13.44 | $43.05 | 817,810 | — | — |
| 1995-06-07 | $13.59 | $43.53 | 1,132,755 | — | — |
| 1995-06-06 | $13.82 | $44.27 | 1,569,488 | — | — |
| 1995-06-05 | $13.52 | $43.29 | 886,397 | — | — |
| 1995-06-02 | $13.52 | $43.29 | 1,028,646 | — | — |
| 1995-06-01 | $13.44 | $43.05 | 1,093,305 | — | — |
| 1995-05-31 | $13.52 | $43.29 | 1,824,358 | — | — |
| 1995-05-30 | $13.21 | $42.31 | 893,272 | — | — |
| 1995-05-26 | $13.06 | $41.82 | 952,529 | — | — |
| 1995-05-25 | $13.13 | $42.07 | 1,423,474 | — | — |
| 1995-05-24 | $12.68 | $40.60 | 1,402,521 | — | — |
| 1995-05-23 | $12.75 | $40.84 | 1,298,903 | — | — |
| 1995-05-22 | $12.83 | $41.09 | 1,149,288 | — | — |
| 1995-05-19 | $12.75 | $40.84 | 1,857,423 | — | — |
| 1995-05-18 | $12.68 | $40.60 | 1,308,234 | — | — |
| 1995-05-17 | $12.98 | $41.58 | 928,794 | — | — |
| 1995-05-16 | $13.06 | $41.82 | 1,333,934 | — | — |
| 1995-05-15 | $12.83 | $41.09 | 1,629,236 | — | — |
| 1995-05-12 | $12.68 | $40.60 | 850,221 | — | — |
| 1995-05-11 | $12.52 | $40.11 | 640,530 | — | — |
| 1995-05-10 | $12.60 | $40.36 | 1,105,091 | — | — |
| 1995-05-09 | $12.60 | $40.36 | 913,570 | — | — |
| 1995-05-08 | $12.60 | $40.36 | 1,165,494 | — | — |
| 1995-05-05 | $12.75 | $40.84 | 1,164,675 | — | — |
| 1995-05-04 | $12.45 | $39.87 | 1,358,487 | — | — |
| 1995-05-03 | $12.60 | $40.36 | 890,817 | — | — |
| 1995-05-02 | $12.45 | $39.87 | 707,808 | — | — |
| 1995-05-01 | $12.37 | $39.62 | 1,876,412 | — | — |
| 1995-04-28 | $12.60 | $40.36 | 1,792,274 | — | — |
| 1995-04-27 | $12.68 | $40.60 | 1,461,123 | — | — |
| 1995-04-26 | $12.60 | $40.36 | 365,363 | — | — |
| 1995-04-25 | $12.60 | $40.36 | 950,237 | — | — |
| 1995-04-24 | $12.75 | $40.25 | 2,083,320 | — | — |
| 1995-04-21 | $12.91 | $40.73 | 2,134,228 | — | — |
| 1995-04-20 | $12.75 | $40.25 | 734,490 | — | — |
| 1995-04-19 | $12.68 | $40.01 | 877,067 | — | — |
| 1995-04-18 | $12.60 | $39.77 | 1,320,020 | — | — |
| 1995-04-17 | $12.68 | $40.01 | 1,275,495 | — | — |
| 1995-04-13 | $12.68 | $40.01 | 1,026,191 | — | — |
| 1995-04-12 | $12.60 | $39.77 | 667,212 | — | — |
| 1995-04-11 | $12.68 | $40.01 | 945,981 | — | — |
| 1995-04-10 | $12.68 | $40.01 | 516,615 | — | — |
| 1995-04-07 | $12.75 | $40.25 | 700,115 | — | — |
| 1995-04-06 | $12.75 | $40.25 | 895,891 | — | — |
| 1995-04-05 | $12.98 | $40.97 | 2,070,715 | — | — |
| 1995-04-04 | $12.83 | $40.49 | 1,430,840 | — | — |
| 1995-04-03 | $12.37 | $39.04 | 762,809 | — | — |
| 1995-03-31 | $12.45 | $39.28 | 1,233,753 | — | — |
| 1995-03-30 | $12.37 | $39.04 | 2,101,653 | — | — |
| 1995-03-29 | $12.22 | $38.56 | 1,817,973 | — | — |
| 1995-03-28 | $12.37 | $39.04 | 403,339 | — | — |
| 1995-03-27 | $12.37 | $39.04 | 767,883 | — | — |
| 1995-03-24 | $12.37 | $39.04 | 793,911 | — | — |
| 1995-03-23 | $12.22 | $38.56 | 1,296,939 | — | — |
| 1995-03-22 | $12.29 | $38.80 | 878,704 | — | — |
| 1995-03-21 | $12.45 | $39.28 | 1,071,697 | — | — |
| 1995-03-20 | $12.37 | $39.04 | 939,597 | — | — |
| 1995-03-17 | $12.37 | $39.04 | 2,487,641 | — | — |
| 1995-03-16 | $12.45 | $39.28 | 1,449,173 | — | — |
| 1995-03-15 | $12.22 | $38.56 | 1,046,652 | — | — |
| 1995-03-14 | $12.29 | $38.80 | 1,668,522 | — | — |
| 1995-03-13 | $12.14 | $38.32 | 991,161 | — | — |
| 1995-03-10 | $12.14 | $38.32 | 1,162,874 | — | — |
| 1995-03-09 | $12.07 | $38.08 | 1,004,583 | — | — |
| 1995-03-08 | $12.07 | $38.08 | 1,831,724 | — | — |
| 1995-03-07 | $11.91 | $37.60 | 1,896,382 | — | — |
| 1995-03-06 | $11.91 | $37.60 | 1,221,313 | — | — |
| 1995-03-03 | $11.99 | $37.84 | 1,216,238 | — | — |
| 1995-03-02 | $12.22 | $38.56 | 1,265,183 | — | — |
| 1995-03-01 | $12.37 | $39.04 | 3,183,500 | — | — |
| 1995-02-28 | $12.60 | $39.77 | 1,230,971 | — | — |
| 1995-02-27 | $12.52 | $39.52 | 1,148,961 | — | — |
| 1995-02-24 | $12.68 | $40.01 | 877,721 | — | — |
| 1995-02-23 | $12.52 | $39.52 | 1,518,907 | — | — |
| 1995-02-22 | $12.52 | $39.52 | 1,509,740 | — | — |
| 1995-02-21 | $12.60 | $39.77 | 1,299,394 | — | — |
| 1995-02-17 | $12.60 | $39.77 | 1,555,901 | — | — |
| 1995-02-16 | $12.60 | $39.77 | 983,958 | — | — |
| 1995-02-15 | $12.68 | $40.01 | 2,010,967 | — | — |
| 1995-02-14 | $12.68 | $40.01 | 726,960 | — | — |
| 1995-02-13 | $12.60 | $39.77 | 1,760,190 | — | — |
| 1995-02-10 | $12.83 | $40.49 | 448,028 | — | — |
| 1995-02-09 | $12.83 | $40.49 | 1,532,493 | — | — |
| 1995-02-08 | $12.98 | $40.97 | 654,935 | — | — |
| 1995-02-07 | $12.83 | $40.49 | 2,162,711 | — | — |
| 1995-02-06 | $12.98 | $40.97 | 3,393,354 | — | — |
| 1995-02-03 | $12.98 | $40.97 | 2,359,470 | — | — |
| 1995-02-02 | $12.75 | $40.25 | 590,113 | — | — |
| 1995-02-01 | $12.75 | $40.25 | 1,148,797 | — | — |
| 1995-01-31 | $12.75 | $40.25 | 1,919,954 | — | — |
| 1995-01-30 | $12.75 | $39.66 | 3,889,835 | — | — |
| 1995-01-27 | $12.68 | $39.42 | 1,248,650 | — | — |
| 1995-01-26 | $12.60 | $39.18 | 824,685 | — | — |
| 1995-01-25 | $12.52 | $38.95 | 766,083 | — | — |
| 1995-01-24 | $12.45 | $38.71 | 497,954 | — | — |
| 1995-01-23 | $12.52 | $38.95 | 807,333 | — | — |
| 1995-01-20 | $12.52 | $38.95 | 3,036,995 | — | — |
| 1995-01-19 | $12.37 | $38.47 | 2,082,665 | — | — |
| 1995-01-18 | $12.29 | $38.23 | 1,018,661 | — | — |
| 1995-01-17 | $12.45 | $38.71 | 1,171,550 | — | — |
| 1995-01-16 | $12.45 | $38.71 | 1,449,173 | — | — |
| 1995-01-13 | $12.37 | $38.47 | 1,300,049 | — | — |
| 1995-01-12 | $12.37 | $38.47 | 790,800 | — | — |
| 1995-01-11 | $12.37 | $38.47 | 736,782 | — | — |
| 1995-01-10 | $12.29 | $38.23 | 914,225 | — | — |
| 1995-01-09 | $12.14 | $37.76 | 714,028 | — | — |
| 1995-01-06 | $12.29 | $38.23 | 701,752 | — | — |
| 1995-01-05 | $12.22 | $38.00 | 667,540 | — | — |
| 1995-01-04 | $12.29 | $38.23 | 1,264,200 | — | — |
| 1995-01-03 | $12.14 | $37.76 | 876,739 | — | — |