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
- 1992-06-01 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 | $16.13 | $16.13 | 723,400 | — | — |
| 1995-12-28 | $16.50 | $16.50 | 1,887,800 | — | — |
| 1995-12-27 | $16.56 | $16.56 | 635,400 | — | — |
| 1995-12-26 | $16.56 | $16.56 | 563,600 | — | — |
| 1995-12-22 | $17.00 | $17.00 | 1,710,000 | — | — |
| 1995-12-21 | $15.63 | $15.63 | 3,349,000 | — | — |
| 1995-12-20 | $14.75 | $14.75 | 3,644,800 | — | — |
| 1995-12-19 | $14.63 | $14.62 | 6,541,800 | — | — |
| 1995-12-18 | $16.25 | $16.25 | 10,463,800 | — | — |
| 1995-12-15 | $21.13 | $21.12 | 573,000 | — | — |
| 1995-12-14 | $21.25 | $21.25 | 712,800 | — | — |
| 1995-12-13 | $20.75 | $20.75 | 61,000 | — | — |
| 1995-12-12 | $20.81 | $20.81 | 349,600 | — | — |
| 1995-12-11 | $20.50 | $20.50 | 352,800 | — | — |
| 1995-12-08 | $20.00 | $20.00 | 203,800 | — | — |
| 1995-12-07 | $19.94 | $19.94 | 456,200 | — | — |
| 1995-12-06 | $21.25 | $21.25 | 175,400 | — | — |
| 1995-12-05 | $21.56 | $21.56 | 565,400 | — | — |
| 1995-12-04 | $20.63 | $20.63 | 211,400 | — | — |
| 1995-12-01 | $20.38 | $20.37 | 194,400 | — | — |
| 1995-11-30 | $20.25 | $20.25 | 259,600 | — | — |
| 1995-11-29 | $19.69 | $19.69 | 104,000 | — | — |
| 1995-11-28 | $19.99 | $19.99 | 291,600 | — | — |
| 1995-11-27 | $19.75 | $19.75 | 468,400 | — | — |
| 1995-11-24 | $18.88 | $18.88 | 29,800 | — | — |
| 1995-11-22 | $19.00 | $19.00 | 314,000 | — | — |
| 1995-11-21 | $19.13 | $19.13 | 650,400 | — | — |
| 1995-11-20 | $18.75 | $18.75 | 196,600 | — | — |
| 1995-11-17 | $19.00 | $19.00 | 158,200 | — | — |
| 1995-11-16 | $19.00 | $19.00 | 145,200 | — | — |
| 1995-11-15 | $19.38 | $19.37 | 216,400 | — | — |
| 1995-11-14 | $18.75 | $18.75 | 156,200 | — | — |
| 1995-11-13 | $19.13 | $19.13 | 256,200 | — | — |
| 1995-11-10 | $19.19 | $19.19 | 209,400 | — | — |
| 1995-11-09 | $19.25 | $19.25 | 361,400 | — | — |
| 1995-11-08 | $18.88 | $18.88 | 418,800 | — | — |
| 1995-11-07 | $18.00 | $18.00 | 231,400 | — | — |
| 1995-11-06 | $18.38 | $18.38 | 350,400 | — | — |
| 1995-11-03 | $17.75 | $17.75 | 515,800 | — | — |
| 1995-11-02 | $17.13 | $17.12 | 353,000 | — | — |
| 1995-11-01 | $16.88 | $16.88 | 168,800 | — | — |
| 1995-10-31 | $16.88 | $16.88 | 267,600 | — | — |
| 1995-10-30 | $17.25 | $17.25 | 124,200 | — | — |
| 1995-10-27 | $17.63 | $17.62 | 317,800 | — | — |
| 1995-10-26 | $17.22 | $17.22 | 232,200 | — | — |
| 1995-10-25 | $17.50 | $17.50 | 349,400 | — | — |
| 1995-10-24 | $17.88 | $17.87 | 998,800 | — | — |
| 1995-10-23 | $16.88 | $16.88 | 499,000 | — | — |
| 1995-10-20 | $17.88 | $17.87 | 397,600 | — | — |
| 1995-10-19 | $18.75 | $18.75 | 143,200 | — | — |
| 1995-10-18 | $19.00 | $19.00 | 363,400 | — | — |
| 1995-10-17 | $19.00 | $19.00 | 249,200 | — | — |
| 1995-10-16 | $19.00 | $19.00 | 646,600 | — | — |
| 1995-10-13 | $19.00 | $19.00 | 312,800 | — | — |
| 1995-10-12 | $18.44 | $18.44 | 326,800 | — | — |
| 1995-10-11 | $18.13 | $18.12 | 337,400 | — | — |
| 1995-10-10 | $18.06 | $18.06 | 500,000 | — | — |
| 1995-10-09 | $19.13 | $19.13 | 310,000 | — | — |
| 1995-10-06 | $19.50 | $19.50 | 96,400 | — | — |
| 1995-10-05 | $20.13 | $20.13 | 379,800 | — | — |
| 1995-10-04 | $19.50 | $19.50 | 448,400 | — | — |
| 1995-10-03 | $20.00 | $20.00 | 495,000 | — | — |
| 1995-10-02 | $20.38 | $20.37 | 423,000 | — | — |
| 1995-09-29 | $21.06 | $21.06 | 561,400 | — | — |
| 1995-09-28 | $21.00 | $21.00 | 313,000 | — | — |
| 1995-09-27 | $20.38 | $20.37 | 1,081,800 | — | — |
| 1995-09-26 | $21.25 | $21.25 | 830,800 | — | — |
| 1995-09-25 | $20.06 | $20.06 | 319,200 | — | — |
| 1995-09-22 | $19.50 | $19.50 | 579,800 | — | — |
| 1995-09-21 | $19.13 | $19.13 | 642,000 | — | — |
| 1995-09-20 | $19.00 | $19.00 | 313,800 | — | — |
| 1995-09-19 | $18.63 | $18.62 | 338,200 | — | — |
| 1995-09-18 | $18.63 | $18.62 | 496,000 | — | — |
| 1995-09-15 | $18.25 | $18.25 | 262,600 | — | — |
| 1995-09-14 | $18.25 | $18.25 | 427,000 | — | — |
| 1995-09-13 | $17.88 | $17.87 | 250,400 | — | — |
| 1995-09-12 | $18.00 | $18.00 | 774,800 | — | — |
| 1995-09-11 | $18.13 | $18.12 | 1,166,600 | — | — |
| 1995-09-08 | $18.44 | $18.44 | 1,180,600 | — | — |
| 1995-09-07 | $17.13 | $17.12 | 1,036,800 | — | — |
| 1995-09-06 | $16.31 | $16.31 | 805,800 | — | — |
| 1995-09-05 | $15.00 | $15.00 | 250,200 | — | — |
| 1995-09-01 | $14.75 | $14.75 | 242,200 | — | — |
| 1995-08-31 | $14.69 | $14.69 | 219,000 | — | — |
| 1995-08-30 | $14.63 | $14.62 | 246,200 | — | — |
| 1995-08-29 | $14.25 | $14.25 | 390,800 | — | — |
| 1995-08-28 | $14.63 | $14.62 | 467,200 | — | — |
| 1995-08-25 | $15.00 | $15.00 | 545,400 | — | — |
| 1995-08-24 | $14.75 | $14.75 | 667,600 | — | — |
| 1995-08-23 | $14.41 | $14.41 | 875,200 | — | — |
| 1995-08-22 | $15.06 | $15.06 | 780,000 | — | — |
| 1995-08-21 | $14.44 | $14.44 | 385,600 | — | — |
| 1995-08-18 | $14.03 | $14.03 | 476,400 | — | — |
| 1995-08-17 | $14.09 | $14.09 | 525,600 | — | — |
| 1995-08-16 | $14.19 | $14.19 | 809,200 | — | — |
| 1995-08-15 | $13.88 | $13.88 | 79,200 | — | — |
| 1995-08-14 | $13.94 | $13.94 | 548,400 | — | — |
| 1995-08-11 | $13.75 | $13.75 | 188,800 | — | — |
| 1995-08-10 | $13.88 | $13.88 | 252,400 | — | — |
| 1995-08-09 | $13.88 | $13.88 | 1,079,600 | — | — |
| 1995-08-08 | $13.44 | $13.44 | 354,000 | — | — |
| 1995-08-07 | $13.44 | $13.44 | 368,400 | — | — |
| 1995-08-04 | $13.31 | $13.31 | 921,200 | — | — |
| 1995-08-03 | $13.38 | $13.38 | 1,159,200 | — | — |
| 1995-08-02 | $12.94 | $12.94 | 808,000 | — | — |
| 1995-08-01 | $13.00 | $13.00 | 482,800 | — | — |
| 1995-07-31 | $13.31 | $13.31 | 1,134,000 | — | — |
| 1995-07-28 | $13.06 | $13.06 | 406,400 | — | — |
| 1995-07-27 | $13.13 | $13.13 | 1,124,000 | — | — |
| 1995-07-26 | $12.75 | $12.75 | 1,744,000 | — | — |
| 1995-07-25 | $12.38 | $12.38 | 1,627,200 | — | — |
| 1995-07-24 | $12.03 | $12.03 | 506,000 | — | — |
| 1995-07-21 | $12.19 | $12.19 | 208,800 | — | — |
| 1995-07-20 | $12.25 | $12.25 | 636,800 | — | — |
| 1995-07-19 | $11.75 | $11.75 | 832,400 | — | — |
| 1995-07-18 | $12.44 | $12.44 | 618,000 | — | — |
| 1995-07-17 | $12.69 | $12.69 | 734,000 | — | — |
| 1995-07-14 | $12.50 | $12.50 | 444,400 | — | — |
| 1995-07-13 | $12.38 | $12.38 | 1,763,200 | — | — |
| 1995-07-12 | $12.94 | $12.94 | 1,855,600 | — | — |
| 1995-07-11 | $12.25 | $12.25 | 516,000 | — | — |
| 1995-07-10 | $12.19 | $12.19 | 726,400 | — | — |
| 1995-07-07 | $12.31 | $12.31 | 301,200 | — | — |
| 1995-07-06 | $12.44 | $12.44 | 1,131,600 | — | — |
| 1995-07-05 | $12.47 | $12.47 | 710,000 | — | — |
| 1995-07-03 | $12.13 | $12.13 | 43,200 | — | — |
| 1995-06-30 | $12.13 | $12.13 | 465,600 | — | — |
| 1995-06-29 | $12.25 | $12.25 | 655,200 | — | — |
| 1995-06-28 | $12.44 | $12.44 | 825,600 | — | — |
| 1995-06-27 | $12.06 | $12.06 | 1,617,200 | — | — |
| 1995-06-26 | $12.69 | $12.69 | 942,000 | — | — |
| 1995-06-23 | $13.25 | $13.25 | 3,178,400 | — | — |
| 1995-06-22 | $13.00 | $13.00 | 1,216,800 | — | — |
| 1995-06-21 | $12.31 | $12.31 | 362,400 | — | — |
| 1995-06-20 | $12.42 | $12.42 | 899,600 | — | — |
| 1995-06-19 | $12.44 | $12.44 | 1,058,800 | — | — |
| 1995-06-16 | $12.19 | $12.19 | 991,600 | — | — |
| 1995-06-15 | $11.63 | $11.62 | 236,800 | — | — |
| 1995-06-14 | $11.38 | $11.38 | 85,600 | — | — |
| 1995-06-13 | $11.56 | $11.56 | 197,600 | — | — |
| 1995-06-12 | $11.50 | $11.50 | 195,600 | — | — |
| 1995-06-09 | $11.50 | $11.50 | 187,600 | — | — |
| 1995-06-08 | $11.63 | $11.62 | 434,000 | — | — |
| 1995-06-07 | $11.69 | $11.69 | 873,200 | — | — |
| 1995-06-06 | $11.25 | $11.25 | 1,690,400 | — | — |
| 1995-06-05 | $11.63 | $11.62 | 1,090,400 | — | — |
| 1995-06-02 | $10.83 | $10.83 | 977,200 | — | — |
| 1995-06-01 | $10.78 | $10.78 | 797,600 | — | — |
| 1995-05-31 | $10.63 | $10.63 | 524,400 | — | — |
| 1995-05-30 | $10.47 | $10.47 | 348,400 | — | — |
| 1995-05-26 | $10.44 | $10.44 | 327,200 | — | — |
| 1995-05-25 | $10.56 | $10.56 | 1,171,600 | — | — |
| 1995-05-24 | $10.50 | $10.50 | 711,200 | — | — |
| 1995-05-23 | $10.84 | $10.84 | 1,039,200 | — | — |
| 1995-05-22 | $10.56 | $10.56 | 521,600 | — | — |
| 1995-05-19 | $10.44 | $10.44 | 712,800 | — | — |
| 1995-05-18 | $10.50 | $10.50 | 1,155,600 | — | — |
| 1995-05-17 | $11.06 | $11.06 | 2,432,400 | — | — |
| 1995-05-16 | $10.53 | $10.53 | 1,514,800 | — | — |
| 1995-05-15 | $10.31 | $10.31 | 1,744,000 | — | — |
| 1995-05-12 | $9.59 | $9.59 | 102,400 | — | — |
| 1995-05-11 | $9.56 | $9.56 | 550,400 | — | — |
| 1995-05-10 | $9.69 | $9.69 | 473,600 | — | — |
| 1995-05-09 | $9.69 | $9.69 | 163,600 | — | — |
| 1995-05-08 | $9.91 | $9.91 | 230,000 | — | — |
| 1995-05-05 | $9.88 | $9.88 | 356,800 | — | — |
| 1995-05-04 | $10.06 | $10.06 | 390,800 | — | — |
| 1995-05-03 | $10.00 | $10.00 | 266,800 | — | — |
| 1995-05-02 | $10.00 | $10.00 | 447,200 | — | — |
| 1995-05-01 | $10.19 | $10.19 | 527,200 | — | — |
| 1995-04-28 | $9.88 | $9.88 | 282,800 | — | — |
| 1995-04-27 | $10.06 | $10.06 | 708,400 | — | — |
| 1995-04-26 | $10.13 | $10.13 | 443,200 | — | — |
| 1995-04-25 | $10.03 | $10.03 | 362,000 | — | — |
| 1995-04-24 | $9.75 | $9.75 | 695,600 | — | — |
| 1995-04-21 | $9.63 | $9.63 | 670,000 | — | — |
| 1995-04-20 | $9.50 | $9.50 | 644,000 | — | — |
| 1995-04-19 | $9.56 | $9.56 | 1,144,400 | — | — |
| 1995-04-18 | $9.69 | $9.69 | 766,400 | — | — |
| 1995-04-17 | $9.81 | $9.81 | 324,400 | — | — |
| 1995-04-13 | $10.25 | $10.25 | 562,000 | — | — |
| 1995-04-12 | $10.13 | $10.13 | 452,000 | — | — |
| 1995-04-11 | $10.22 | $10.22 | 509,200 | — | — |
| 1995-04-10 | $10.19 | $10.19 | 1,174,800 | — | — |
| 1995-04-07 | $9.69 | $9.69 | 824,000 | — | — |
| 1995-04-06 | $9.44 | $9.44 | 764,400 | — | — |
| 1995-04-05 | $9.78 | $9.78 | 1,321,600 | — | — |
| 1995-04-04 | $9.69 | $9.69 | 702,400 | — | — |
| 1995-04-03 | $10.13 | $10.13 | 777,200 | — | — |
| 1995-03-31 | $10.00 | $10.00 | 1,302,800 | — | — |
| 1995-03-30 | $10.25 | $10.25 | 844,000 | — | — |
| 1995-03-29 | $10.47 | $10.47 | 1,164,000 | — | — |
| 1995-03-28 | $10.81 | $10.81 | 1,728,800 | — | — |
| 1995-03-27 | $10.63 | $10.63 | 1,472,800 | — | — |
| 1995-03-24 | $10.44 | $10.44 | 1,235,600 | — | — |
| 1995-03-23 | $10.06 | $10.06 | 1,302,800 | — | — |
| 1995-03-22 | $9.69 | $9.69 | 719,200 | — | — |
| 1995-03-21 | $9.88 | $9.88 | 996,000 | — | — |
| 1995-03-20 | $9.66 | $9.66 | 1,038,800 | — | — |
| 1995-03-17 | $9.00 | $9.00 | 908,000 | — | — |
| 1995-03-16 | $8.91 | $8.91 | 523,600 | — | — |
| 1995-03-15 | $8.94 | $8.94 | 496,000 | — | — |
| 1995-03-14 | $8.97 | $8.97 | 1,027,600 | — | — |
| 1995-03-13 | $8.88 | $8.88 | 1,566,400 | — | — |
| 1995-03-10 | $8.69 | $8.69 | 1,645,600 | — | — |
| 1995-03-09 | $8.13 | $8.13 | 586,800 | — | — |
| 1995-03-08 | $8.25 | $8.25 | 654,000 | — | — |
| 1995-03-07 | $8.31 | $8.31 | 505,600 | — | — |
| 1995-03-06 | $8.55 | $8.55 | 599,600 | — | — |
| 1995-03-03 | $8.50 | $8.50 | 789,200 | — | — |
| 1995-03-02 | $8.25 | $8.25 | 656,000 | — | — |
| 1995-03-01 | $8.22 | $8.22 | 833,600 | — | — |
| 1995-02-28 | $8.28 | $8.28 | 518,800 | — | — |
| 1995-02-27 | $8.50 | $8.50 | 320,800 | — | — |
| 1995-02-24 | $8.50 | $8.50 | 547,600 | — | — |
| 1995-02-23 | $8.44 | $8.44 | 408,000 | — | — |
| 1995-02-22 | $8.50 | $8.50 | 536,800 | — | — |
| 1995-02-21 | $8.56 | $8.56 | 317,200 | — | — |
| 1995-02-17 | $8.66 | $8.66 | 769,600 | — | — |
| 1995-02-16 | $8.78 | $8.78 | 786,400 | — | — |
| 1995-02-15 | $8.94 | $8.94 | 1,293,200 | — | — |
| 1995-02-14 | $8.94 | $8.94 | 1,572,400 | — | — |
| 1995-02-13 | $8.63 | $8.63 | 433,200 | — | — |
| 1995-02-10 | $8.56 | $8.56 | 963,200 | — | — |
| 1995-02-09 | $8.31 | $8.31 | 2,787,200 | — | — |
| 1995-02-08 | $8.06 | $8.06 | 3,159,200 | — | — |
| 1995-02-07 | $7.50 | $7.50 | 1,162,800 | — | — |
| 1995-02-06 | $7.75 | $7.75 | 2,963,200 | — | — |
| 1995-02-03 | $8.00 | $8.00 | 3,027,600 | — | — |
| 1995-02-02 | $8.56 | $8.56 | 540,800 | — | — |
| 1995-02-01 | $8.56 | $8.56 | 1,033,600 | — | — |
| 1995-01-31 | $8.78 | $8.78 | 1,000,800 | — | — |
| 1995-01-30 | $8.88 | $8.88 | 456,400 | — | — |
| 1995-01-27 | $9.03 | $9.03 | 570,000 | — | — |
| 1995-01-26 | $8.75 | $8.75 | 2,275,600 | — | — |
| 1995-01-25 | $9.19 | $9.19 | 216,800 | — | — |
| 1995-01-24 | $9.31 | $9.31 | 214,800 | — | — |
| 1995-01-23 | $9.34 | $9.34 | 1,545,600 | — | — |
| 1995-01-20 | $9.00 | $9.00 | 433,600 | — | — |
| 1995-01-19 | $9.22 | $9.22 | 150,000 | — | — |
| 1995-01-18 | $9.13 | $9.13 | 301,600 | — | — |
| 1995-01-17 | $9.31 | $9.31 | 71,200 | — | — |
| 1995-01-16 | $9.19 | $9.19 | 486,000 | — | — |
| 1995-01-13 | $9.23 | $9.23 | 422,800 | — | — |
| 1995-01-12 | $9.28 | $9.28 | 514,000 | — | — |
| 1995-01-11 | $9.16 | $9.16 | 785,200 | — | — |
| 1995-01-10 | $9.06 | $9.06 | 311,200 | — | — |
| 1995-01-09 | $8.94 | $8.94 | 398,000 | — | — |
| 1995-01-06 | $8.81 | $8.81 | 1,312,000 | — | — |
| 1995-01-05 | $8.56 | $8.56 | 4,123,600 | — | — |
| 1995-01-04 | $8.34 | $8.34 | 1,361,600 | — | — |
| 1995-01-03 | $8.75 | $8.75 | 2,068,400 | — | — |