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 | $24.11 | 57,900 | — | — |
| 1995-12-28 | $14.88 | $23.91 | 132,800 | — | — |
| 1995-12-27 | $14.75 | $23.71 | 49,900 | — | — |
| 1995-12-26 | $14.63 | $23.51 | 96,300 | — | — |
| 1995-12-22 | $14.63 | $23.51 | 34,200 | — | — |
| 1995-12-21 | $14.63 | $23.51 | 48,800 | — | — |
| 1995-12-20 | $14.75 | $23.71 | 54,600 | — | — |
| 1995-12-19 | $14.63 | $23.51 | 57,500 | — | — |
| 1995-12-18 | $14.50 | $23.30 | 43,100 | — | — |
| 1995-12-15 | $14.38 | $23.10 | 50,800 | — | — |
| 1995-12-14 | $14.50 | $23.30 | 72,400 | — | — |
| 1995-12-13 | $14.63 | $23.51 | 225,700 | — | — |
| 1995-12-12 | $14.63 | $23.51 | 155,300 | — | — |
| 1995-12-11 | $14.63 | $23.51 | 136,600 | — | — |
| 1995-12-08 | $14.38 | $23.10 | 220,300 | — | — |
| 1995-12-07 | $14.38 | $23.10 | 99,700 | — | — |
| 1995-12-06 | $14.13 | $22.70 | 69,000 | — | — |
| 1995-12-05 | $14.38 | $23.10 | 153,700 | — | — |
| 1995-12-04 | $14.13 | $22.70 | 89,300 | — | — |
| 1995-12-01 | $14.13 | $22.70 | 70,400 | — | — |
| 1995-11-30 | $14.13 | $22.70 | 123,200 | — | — |
| 1995-11-29 | $13.75 | $22.10 | 58,400 | — | — |
| 1995-11-28 | $13.75 | $22.10 | 63,800 | — | — |
| 1995-11-27 | $13.63 | $21.90 | 60,700 | — | — |
| 1995-11-24 | $13.63 | $21.90 | 19,000 | — | — |
| 1995-11-22 | $13.63 | $21.90 | 58,000 | — | — |
| 1995-11-21 | $13.50 | $21.70 | 35,900 | — | — |
| 1995-11-20 | $13.63 | $21.90 | 58,900 | — | — |
| 1995-11-17 | $13.63 | $21.90 | 43,600 | — | — |
| 1995-11-16 | $13.75 | $22.10 | 130,400 | — | — |
| 1995-11-15 | $13.88 | $22.30 | 60,600 | — | — |
| 1995-11-14 | $13.88 | $22.30 | 39,900 | — | — |
| 1995-11-13 | $14.00 | $22.50 | 36,400 | — | — |
| 1995-11-10 | $13.75 | $22.10 | 39,000 | — | — |
| 1995-11-09 | $13.75 | $22.10 | 64,800 | — | — |
| 1995-11-08 | $13.88 | $22.30 | 70,300 | — | — |
| 1995-11-07 | $13.88 | $22.30 | 34,200 | — | — |
| 1995-11-06 | $13.75 | $22.10 | 52,700 | — | — |
| 1995-11-03 | $13.63 | $21.90 | 152,100 | — | — |
| 1995-11-02 | $13.50 | $21.70 | 126,600 | — | — |
| 1995-11-01 | $13.75 | $22.10 | 76,200 | — | — |
| 1995-10-31 | $13.75 | $22.10 | 263,100 | — | — |
| 1995-10-30 | $13.75 | $22.10 | 76,600 | — | — |
| 1995-10-27 | $13.75 | $22.10 | 54,100 | — | — |
| 1995-10-26 | $13.63 | $21.90 | 95,800 | — | — |
| 1995-10-25 | $13.88 | $22.30 | 88,300 | — | — |
| 1995-10-24 | $13.75 | $22.10 | 76,900 | — | — |
| 1995-10-23 | $13.88 | $22.30 | 104,100 | — | — |
| 1995-10-20 | $14.00 | $22.50 | 120,700 | — | — |
| 1995-10-19 | $13.88 | $22.30 | 193,800 | — | — |
| 1995-10-18 | $14.00 | $22.50 | 105,900 | — | — |
| 1995-10-17 | $13.88 | $22.30 | 62,700 | — | — |
| 1995-10-16 | $13.88 | $22.30 | 84,200 | — | — |
| 1995-10-13 | $13.88 | $22.30 | 104,000 | — | — |
| 1995-10-12 | $13.88 | $22.30 | 44,800 | — | — |
| 1995-10-11 | $14.00 | $22.50 | 49,500 | — | — |
| 1995-10-10 | $14.13 | $22.34 | 132,600 | — | — |
| 1995-10-09 | $14.13 | $22.34 | 69,900 | — | — |
| 1995-10-06 | $14.25 | $22.54 | 71,900 | — | — |
| 1995-10-05 | $14.25 | $22.54 | 74,100 | — | — |
| 1995-10-04 | $14.25 | $22.54 | 130,500 | — | — |
| 1995-10-03 | $14.25 | $22.54 | 205,300 | — | — |
| 1995-10-02 | $14.13 | $22.34 | 119,500 | — | — |
| 1995-09-29 | $14.25 | $22.54 | 1,165,000 | — | — |
| 1995-09-28 | $14.25 | $22.54 | 14,000 | — | — |
| 1995-09-27 | $14.13 | $22.34 | 21,100 | — | — |
| 1995-09-26 | $14.25 | $22.54 | 55,000 | — | — |
| 1995-09-25 | $14.25 | $22.54 | 82,600 | — | — |
| 1995-09-22 | $14.38 | $22.74 | 68,100 | — | — |
| 1995-09-21 | $14.38 | $22.74 | 27,200 | — | — |
| 1995-09-20 | $14.38 | $22.74 | 65,800 | — | — |
| 1995-09-19 | $14.25 | $22.54 | 87,900 | — | — |
| 1995-09-18 | $14.63 | $23.13 | 75,100 | — | — |
| 1995-09-15 | $14.50 | $22.93 | 168,700 | — | — |
| 1995-09-14 | $14.88 | $23.53 | 86,600 | — | — |
| 1995-09-13 | $14.88 | $23.53 | 93,500 | — | — |
| 1995-09-12 | $14.88 | $23.53 | 112,400 | — | — |
| 1995-09-11 | $14.38 | $22.74 | 58,200 | — | — |
| 1995-09-08 | $14.38 | $22.74 | 30,100 | — | — |
| 1995-09-07 | $14.25 | $22.54 | 156,600 | — | — |
| 1995-09-06 | $14.00 | $22.14 | 120,500 | — | — |
| 1995-09-05 | $14.13 | $22.34 | 73,000 | — | — |
| 1995-09-01 | $14.25 | $22.54 | 29,600 | — | — |
| 1995-08-31 | $14.13 | $22.34 | 24,000 | — | — |
| 1995-08-30 | $14.00 | $22.14 | 31,400 | — | — |
| 1995-08-29 | $14.13 | $22.34 | 44,600 | — | — |
| 1995-08-28 | $14.25 | $22.54 | 66,000 | — | — |
| 1995-08-25 | $14.00 | $22.14 | 69,700 | — | — |
| 1995-08-24 | $14.00 | $22.14 | 58,500 | — | — |
| 1995-08-23 | $14.00 | $22.14 | 106,800 | — | — |
| 1995-08-22 | $14.00 | $22.14 | 40,700 | — | — |
| 1995-08-21 | $14.00 | $22.14 | 77,400 | — | — |
| 1995-08-18 | $13.75 | $21.75 | 104,700 | — | — |
| 1995-08-17 | $13.75 | $21.75 | 101,000 | — | — |
| 1995-08-16 | $13.75 | $21.75 | 198,300 | — | — |
| 1995-08-15 | $13.81 | $21.85 | 78,900 | — | — |
| 1995-08-14 | $13.88 | $21.94 | 172,900 | — | — |
| 1995-08-11 | $14.00 | $22.14 | 27,600 | — | — |
| 1995-08-10 | $14.00 | $22.14 | 63,300 | — | — |
| 1995-08-09 | $14.13 | $22.34 | 76,300 | — | — |
| 1995-08-08 | $14.00 | $22.14 | 133,700 | — | — |
| 1995-08-07 | $14.25 | $22.54 | 41,300 | — | — |
| 1995-08-04 | $14.25 | $22.54 | 68,700 | — | — |
| 1995-08-03 | $14.25 | $22.54 | 87,400 | — | — |
| 1995-08-02 | $14.38 | $22.74 | 41,700 | — | — |
| 1995-08-01 | $14.38 | $22.74 | 71,600 | — | — |
| 1995-07-31 | $14.25 | $22.54 | 112,400 | — | — |
| 1995-07-28 | $14.00 | $22.14 | 79,400 | — | — |
| 1995-07-27 | $14.00 | $22.14 | 184,600 | — | — |
| 1995-07-26 | $13.63 | $21.55 | 338,600 | — | — |
| 1995-07-25 | $13.75 | $21.75 | 177,800 | — | — |
| 1995-07-24 | $14.00 | $22.14 | 46,700 | — | — |
| 1995-07-21 | $14.00 | $22.14 | 98,000 | — | — |
| 1995-07-20 | $14.00 | $22.14 | 344,600 | — | — |
| 1995-07-19 | $14.25 | $22.54 | 88,300 | — | — |
| 1995-07-18 | $14.38 | $22.74 | 107,800 | — | — |
| 1995-07-17 | $14.63 | $23.13 | 75,600 | — | — |
| 1995-07-14 | $14.50 | $22.93 | 345,500 | — | — |
| 1995-07-13 | $14.88 | $23.53 | 514,300 | — | — |
| 1995-07-12 | $14.63 | $23.13 | 42,100 | — | — |
| 1995-07-11 | $14.75 | $22.97 | 52,300 | — | — |
| 1995-07-10 | $14.63 | $22.78 | 56,100 | — | — |
| 1995-07-07 | $14.50 | $22.58 | 76,200 | — | — |
| 1995-07-06 | $14.50 | $22.58 | 105,500 | — | — |
| 1995-07-05 | $14.63 | $22.78 | 46,000 | — | — |
| 1995-07-03 | $14.75 | $22.97 | 11,400 | — | — |
| 1995-06-30 | $14.75 | $22.97 | 74,900 | — | — |
| 1995-06-29 | $14.50 | $22.58 | 28,600 | — | — |
| 1995-06-28 | $14.25 | $22.19 | 53,700 | — | — |
| 1995-06-27 | $14.50 | $22.58 | 79,900 | — | — |
| 1995-06-26 | $14.63 | $22.78 | 29,900 | — | — |
| 1995-06-23 | $14.63 | $22.78 | 52,500 | — | — |
| 1995-06-22 | $14.50 | $22.58 | 35,300 | — | — |
| 1995-06-21 | $14.38 | $22.39 | 92,900 | — | — |
| 1995-06-20 | $14.63 | $22.78 | 46,100 | — | — |
| 1995-06-19 | $14.63 | $22.78 | 136,500 | — | — |
| 1995-06-16 | $14.88 | $23.17 | 57,100 | — | — |
| 1995-06-15 | $15.13 | $23.56 | 93,900 | — | — |
| 1995-06-14 | $15.00 | $23.36 | 142,200 | — | — |
| 1995-06-13 | $14.75 | $22.97 | 62,500 | — | — |
| 1995-06-12 | $14.63 | $22.78 | 42,300 | — | — |
| 1995-06-09 | $14.50 | $22.58 | 73,400 | — | — |
| 1995-06-08 | $14.75 | $22.97 | 29,700 | — | — |
| 1995-06-07 | $15.00 | $23.36 | 29,800 | — | — |
| 1995-06-06 | $14.88 | $23.17 | 40,500 | — | — |
| 1995-06-05 | $14.63 | $22.78 | 61,100 | — | — |
| 1995-06-02 | $14.50 | $22.58 | 32,100 | — | — |
| 1995-06-01 | $14.25 | $22.19 | 24,900 | — | — |
| 1995-05-31 | $14.00 | $21.80 | 65,600 | — | — |
| 1995-05-30 | $14.00 | $21.80 | 42,900 | — | — |
| 1995-05-26 | $14.25 | $22.19 | 43,100 | — | — |
| 1995-05-25 | $13.75 | $21.42 | 95,700 | — | — |
| 1995-05-24 | $14.25 | $22.19 | 58,900 | — | — |
| 1995-05-23 | $14.38 | $22.39 | 54,900 | — | — |
| 1995-05-22 | $14.38 | $22.39 | 22,900 | — | — |
| 1995-05-19 | $14.50 | $22.58 | 109,200 | — | — |
| 1995-05-18 | $14.88 | $23.17 | 61,200 | — | — |
| 1995-05-17 | $14.88 | $23.17 | 104,500 | — | — |
| 1995-05-16 | $15.00 | $23.36 | 37,600 | — | — |
| 1995-05-15 | $14.50 | $22.58 | 110,300 | — | — |
| 1995-05-12 | $14.75 | $22.97 | 32,600 | — | — |
| 1995-05-11 | $15.00 | $23.36 | 58,600 | — | — |
| 1995-05-10 | $15.13 | $23.56 | 130,800 | — | — |
| 1995-05-09 | $15.13 | $23.56 | 195,600 | — | — |
| 1995-05-08 | $15.13 | $23.56 | 226,300 | — | — |
| 1995-05-05 | $14.50 | $22.58 | 67,300 | — | — |
| 1995-05-04 | $14.13 | $22.00 | 98,500 | — | — |
| 1995-05-03 | $14.00 | $21.80 | 143,400 | — | — |
| 1995-05-02 | $14.00 | $21.80 | 76,700 | — | — |
| 1995-05-01 | $14.00 | $21.80 | 44,600 | — | — |
| 1995-04-28 | $14.00 | $21.80 | 60,600 | — | — |
| 1995-04-27 | $13.88 | $21.61 | 25,100 | — | — |
| 1995-04-26 | $13.88 | $21.61 | 45,700 | — | — |
| 1995-04-25 | $14.00 | $21.80 | 65,300 | — | — |
| 1995-04-24 | $13.75 | $21.42 | 59,500 | — | — |
| 1995-04-21 | $13.75 | $21.42 | 99,300 | — | — |
| 1995-04-20 | $13.75 | $21.42 | 41,600 | — | — |
| 1995-04-19 | $13.75 | $21.42 | 25,500 | — | — |
| 1995-04-18 | $13.88 | $21.61 | 21,500 | — | — |
| 1995-04-17 | $13.88 | $21.61 | 63,800 | — | — |
| 1995-04-13 | $13.88 | $21.61 | 29,300 | — | — |
| 1995-04-12 | $13.75 | $21.42 | 62,800 | — | — |
| 1995-04-11 | $13.88 | $21.61 | 115,500 | — | — |
| 1995-04-10 | $13.75 | $21.42 | 27,800 | — | — |
| 1995-04-07 | $13.63 | $21.22 | 26,500 | — | — |
| 1995-04-06 | $13.63 | $20.87 | 44,100 | — | — |
| 1995-04-05 | $13.63 | $20.87 | 85,800 | — | — |
| 1995-04-04 | $13.75 | $21.06 | 62,500 | — | — |
| 1995-04-03 | $14.00 | $21.44 | 25,800 | — | — |
| 1995-03-31 | $13.88 | $21.25 | 43,900 | — | — |
| 1995-03-30 | $14.00 | $21.44 | 54,500 | — | — |
| 1995-03-29 | $13.88 | $21.25 | 38,800 | — | — |
| 1995-03-28 | $13.75 | $21.06 | 53,000 | — | — |
| 1995-03-27 | $13.88 | $21.25 | 29,300 | — | — |
| 1995-03-24 | $13.88 | $21.25 | 27,000 | — | — |
| 1995-03-23 | $13.75 | $21.06 | 39,900 | — | — |
| 1995-03-22 | $13.88 | $21.25 | 26,900 | — | — |
| 1995-03-21 | $13.75 | $21.06 | 38,300 | — | — |
| 1995-03-20 | $13.88 | $21.25 | 16,500 | — | — |
| 1995-03-17 | $13.88 | $21.25 | 46,600 | — | — |
| 1995-03-16 | $14.00 | $21.44 | 40,200 | — | — |
| 1995-03-15 | $13.88 | $21.25 | 97,600 | — | — |
| 1995-03-14 | $13.88 | $21.25 | 60,800 | — | — |
| 1995-03-13 | $13.63 | $20.87 | 47,800 | — | — |
| 1995-03-10 | $13.88 | $21.25 | 39,700 | — | — |
| 1995-03-09 | $13.75 | $21.06 | 40,700 | — | — |
| 1995-03-08 | $13.75 | $21.06 | 46,300 | — | — |
| 1995-03-07 | $13.63 | $20.87 | 37,400 | — | — |
| 1995-03-06 | $13.75 | $21.06 | 88,500 | — | — |
| 1995-03-03 | $13.75 | $21.06 | 26,700 | — | — |
| 1995-03-02 | $14.00 | $21.44 | 34,900 | — | — |
| 1995-03-01 | $13.88 | $21.25 | 47,400 | — | — |
| 1995-02-28 | $14.13 | $21.64 | 50,200 | — | — |
| 1995-02-27 | $14.00 | $21.44 | 46,600 | — | — |
| 1995-02-24 | $13.75 | $21.06 | 49,900 | — | — |
| 1995-02-23 | $13.63 | $20.87 | 31,800 | — | — |
| 1995-02-22 | $13.50 | $20.68 | 58,800 | — | — |
| 1995-02-21 | $13.25 | $20.30 | 115,500 | — | — |
| 1995-02-17 | $13.25 | $20.30 | 35,700 | — | — |
| 1995-02-16 | $13.25 | $20.30 | 43,800 | — | — |
| 1995-02-15 | $13.38 | $20.49 | 60,200 | — | — |
| 1995-02-14 | $13.13 | $20.10 | 67,600 | — | — |
| 1995-02-13 | $13.00 | $19.91 | 66,200 | — | — |
| 1995-02-10 | $13.38 | $20.49 | 60,800 | — | — |
| 1995-02-09 | $13.63 | $20.87 | 35,700 | — | — |
| 1995-02-08 | $13.38 | $20.49 | 46,800 | — | — |
| 1995-02-07 | $13.38 | $20.49 | 26,200 | — | — |
| 1995-02-06 | $13.38 | $20.49 | 45,800 | — | — |
| 1995-02-03 | $13.38 | $20.49 | 53,300 | — | — |
| 1995-02-02 | $13.38 | $20.49 | 34,100 | — | — |
| 1995-02-01 | $13.38 | $20.49 | 60,600 | — | — |
| 1995-01-31 | $13.50 | $20.68 | 41,100 | — | — |
| 1995-01-30 | $13.38 | $20.49 | 37,800 | — | — |
| 1995-01-27 | $13.38 | $20.49 | 47,000 | — | — |
| 1995-01-26 | $13.25 | $20.30 | 38,700 | — | — |
| 1995-01-25 | $13.25 | $20.30 | 66,600 | — | — |
| 1995-01-24 | $13.13 | $20.10 | 61,400 | — | — |
| 1995-01-23 | $13.38 | $20.49 | 29,800 | — | — |
| 1995-01-20 | $13.75 | $21.06 | 24,300 | — | — |
| 1995-01-19 | $13.88 | $21.25 | 32,200 | — | — |
| 1995-01-18 | $14.00 | $21.44 | 55,600 | — | — |
| 1995-01-17 | $13.88 | $21.25 | 114,400 | — | — |
| 1995-01-16 | $14.00 | $21.44 | 67,200 | — | — |
| 1995-01-13 | $13.75 | $21.06 | 22,600 | — | — |
| 1995-01-12 | $13.88 | $21.25 | 34,600 | — | — |
| 1995-01-11 | $13.88 | $21.25 | 95,500 | — | — |
| 1995-01-10 | $13.63 | $20.87 | 46,700 | — | — |
| 1995-01-09 | $13.88 | $21.25 | 15,600 | — | — |
| 1995-01-06 | $14.25 | $21.53 | 72,200 | — | — |
| 1995-01-05 | $14.63 | $22.10 | 73,100 | — | — |
| 1995-01-04 | $14.63 | $22.10 | 109,100 | — | — |
| 1995-01-03 | $14.25 | $21.53 | 32,500 | — | — |