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
- 1994-11-29 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 | $14.50 | $14.50 | 127,100 | — | — |
| 1995-12-28 | $13.50 | $13.50 | 45,600 | — | — |
| 1995-12-27 | $15.25 | $15.25 | 104,900 | — | — |
| 1995-12-26 | $14.75 | $14.75 | 143,600 | — | — |
| 1995-12-22 | $14.50 | $14.50 | 252,000 | — | — |
| 1995-12-21 | $13.50 | $13.50 | 147,800 | — | — |
| 1995-12-20 | $13.63 | $13.63 | 81,100 | — | — |
| 1995-12-19 | $13.63 | $13.63 | 56,800 | — | — |
| 1995-12-18 | $13.88 | $13.88 | 170,400 | — | — |
| 1995-12-15 | $15.50 | $15.50 | 14,300 | — | — |
| 1995-12-14 | $15.50 | $15.50 | 25,500 | — | — |
| 1995-12-13 | $15.75 | $15.75 | 78,200 | — | — |
| 1995-12-12 | $16.25 | $16.25 | 147,000 | — | — |
| 1995-12-11 | $15.38 | $15.38 | 77,500 | — | — |
| 1995-12-08 | $16.50 | $16.50 | 99,600 | — | — |
| 1995-12-07 | $16.00 | $16.00 | 69,500 | — | — |
| 1995-12-06 | $17.00 | $17.00 | 30,700 | — | — |
| 1995-12-05 | $18.63 | $18.63 | 32,200 | — | — |
| 1995-12-04 | $18.25 | $18.25 | 51,100 | — | — |
| 1995-12-01 | $18.00 | $18.00 | 344,000 | — | — |
| 1995-11-30 | $17.75 | $17.75 | 495,600 | — | — |
| 1995-11-29 | $18.75 | $18.75 | 77,300 | — | — |
| 1995-11-28 | $19.25 | $19.25 | 63,500 | — | — |
| 1995-11-27 | $18.88 | $18.88 | 85,100 | — | — |
| 1995-11-24 | $18.75 | $18.75 | 17,600 | — | — |
| 1995-11-22 | $19.00 | $19.00 | 28,600 | — | — |
| 1995-11-21 | $19.25 | $19.25 | 38,400 | — | — |
| 1995-11-20 | $20.25 | $20.25 | 60,300 | — | — |
| 1995-11-17 | $20.38 | $20.38 | 275,500 | — | — |
| 1995-11-16 | $20.00 | $20.00 | 238,900 | — | — |
| 1995-11-15 | $21.63 | $21.63 | 90,800 | — | — |
| 1995-11-14 | $22.50 | $22.50 | 69,100 | — | — |
| 1995-11-13 | $23.63 | $23.63 | 87,200 | — | — |
| 1995-11-10 | $23.75 | $23.75 | 9,500 | — | — |
| 1995-11-09 | $23.25 | $23.25 | 26,700 | — | — |
| 1995-11-08 | $22.50 | $22.50 | 76,100 | — | — |
| 1995-11-07 | $22.25 | $22.25 | 50,600 | — | — |
| 1995-11-06 | $23.00 | $23.00 | 42,600 | — | — |
| 1995-11-03 | $23.50 | $23.50 | 61,500 | — | — |
| 1995-11-02 | $22.75 | $22.75 | 115,500 | — | — |
| 1995-11-01 | $24.75 | $24.75 | 15,600 | — | — |
| 1995-10-31 | $24.00 | $24.00 | 27,900 | — | — |
| 1995-10-30 | $23.00 | $23.00 | 63,800 | — | — |
| 1995-10-27 | $22.75 | $22.75 | 29,900 | — | — |
| 1995-10-26 | $23.25 | $23.25 | 93,400 | — | — |
| 1995-10-25 | $23.25 | $23.25 | 11,800 | — | — |
| 1995-10-24 | $23.00 | $23.00 | 32,100 | — | — |
| 1995-10-23 | $23.75 | $23.75 | 42,600 | — | — |
| 1995-10-20 | $24.50 | $24.50 | 71,000 | — | — |
| 1995-10-19 | $25.50 | $25.50 | 57,400 | — | — |
| 1995-10-18 | $24.50 | $24.50 | 42,800 | — | — |
| 1995-10-17 | $23.25 | $23.25 | 105,100 | — | — |
| 1995-10-16 | $22.63 | $22.63 | 16,700 | — | — |
| 1995-10-13 | $23.50 | $23.50 | 43,000 | — | — |
| 1995-10-12 | $23.38 | $23.38 | 11,700 | — | — |
| 1995-10-11 | $23.75 | $23.75 | 58,700 | — | — |
| 1995-10-10 | $24.75 | $24.75 | 63,800 | — | — |
| 1995-10-09 | $21.00 | $21.00 | 24,900 | — | — |
| 1995-10-06 | $22.75 | $22.75 | 18,300 | — | — |
| 1995-10-05 | $22.50 | $22.50 | 70,100 | — | — |
| 1995-10-04 | $22.50 | $22.50 | 73,300 | — | — |
| 1995-10-03 | $25.63 | $25.63 | 29,800 | — | — |
| 1995-10-02 | $25.50 | $25.50 | 22,700 | — | — |
| 1995-09-29 | $26.25 | $26.25 | 31,300 | — | — |
| 1995-09-28 | $26.38 | $26.38 | 77,600 | — | — |
| 1995-09-27 | $26.50 | $26.50 | 85,000 | — | — |
| 1995-09-26 | $27.50 | $27.50 | 76,500 | — | — |
| 1995-09-25 | $28.00 | $28.00 | 34,600 | — | — |
| 1995-09-22 | $29.00 | $29.00 | 19,800 | — | — |
| 1995-09-21 | $29.13 | $29.13 | 36,500 | — | — |
| 1995-09-20 | $28.25 | $28.25 | 103,000 | — | — |
| 1995-09-19 | $29.13 | $29.13 | 69,400 | — | — |
| 1995-09-18 | $26.75 | $26.75 | 19,600 | — | — |
| 1995-09-15 | $26.25 | $26.25 | 43,900 | — | — |
| 1995-09-14 | $27.00 | $27.00 | 35,500 | — | — |
| 1995-09-13 | $27.00 | $27.00 | 67,200 | — | — |
| 1995-09-12 | $26.88 | $26.88 | 46,000 | — | — |
| 1995-09-11 | $27.63 | $27.63 | 104,700 | — | — |
| 1995-09-08 | $27.75 | $27.75 | 149,500 | — | — |
| 1995-09-07 | $25.50 | $25.50 | 147,200 | — | — |
| 1995-09-06 | $23.50 | $23.50 | 17,900 | — | — |
| 1995-09-05 | $24.50 | $24.50 | 39,000 | — | — |
| 1995-09-01 | $23.88 | $23.88 | 28,800 | — | — |
| 1995-08-31 | $22.50 | $22.50 | 28,900 | — | — |
| 1995-08-30 | $24.13 | $24.13 | 111,900 | — | — |
| 1995-08-29 | $21.50 | $21.50 | 239,800 | — | — |
| 1995-08-28 | $21.38 | $21.38 | 97,300 | — | — |
| 1995-08-25 | $21.50 | $21.50 | 69,500 | — | — |
| 1995-08-24 | $22.88 | $22.88 | 116,900 | — | — |
| 1995-08-23 | $22.75 | $22.75 | 77,600 | — | — |
| 1995-08-22 | $23.50 | $23.50 | 33,400 | — | — |
| 1995-08-21 | $23.00 | $23.00 | 36,300 | — | — |
| 1995-08-18 | $24.00 | $24.00 | 57,500 | — | — |
| 1995-08-17 | $25.25 | $25.25 | 187,900 | — | — |
| 1995-08-16 | $24.75 | $24.75 | 275,800 | — | — |
| 1995-08-15 | $22.00 | $22.00 | 91,700 | — | — |
| 1995-08-14 | $22.25 | $22.25 | 67,200 | — | — |
| 1995-08-11 | $21.00 | $21.00 | 23,800 | — | — |
| 1995-08-10 | $21.00 | $21.00 | 101,100 | — | — |
| 1995-08-09 | $21.56 | $21.56 | 86,200 | — | — |
| 1995-08-08 | $21.50 | $21.50 | 91,400 | — | — |
| 1995-08-07 | $22.25 | $22.25 | 39,300 | — | — |
| 1995-08-04 | $21.75 | $21.75 | 12,000 | — | — |
| 1995-08-03 | $21.13 | $21.13 | 59,800 | — | — |
| 1995-08-02 | $21.63 | $21.63 | 213,100 | — | — |
| 1995-08-01 | $21.50 | $21.50 | 100,400 | — | — |
| 1995-07-31 | $21.25 | $21.25 | 131,900 | — | — |
| 1995-07-28 | $21.75 | $21.75 | 200,700 | — | — |
| 1995-07-27 | $21.75 | $21.75 | 1,009,600 | — | — |
| 1995-07-26 | $20.38 | $20.38 | 104,200 | — | — |
| 1995-07-25 | $18.50 | $18.50 | 61,600 | — | — |
| 1995-07-24 | $20.00 | $20.00 | 24,800 | — | — |
| 1995-07-21 | $20.75 | $20.75 | 130,100 | — | — |
| 1995-07-20 | $19.13 | $19.13 | 24,900 | — | — |
| 1995-07-19 | $19.00 | $19.00 | 59,000 | — | — |
| 1995-07-18 | $20.00 | $20.00 | 149,100 | — | — |
| 1995-07-17 | $20.50 | $20.50 | 73,200 | — | — |
| 1995-07-14 | $21.38 | $21.38 | 112,400 | — | — |
| 1995-07-13 | $22.00 | $22.00 | 199,900 | — | — |
| 1995-07-12 | $20.50 | $20.50 | 434,500 | — | — |
| 1995-07-11 | $18.63 | $18.63 | 138,900 | — | — |
| 1995-07-10 | $19.50 | $19.50 | 103,000 | — | — |
| 1995-07-07 | $18.75 | $18.75 | 105,700 | — | — |
| 1995-07-06 | $17.13 | $17.13 | 148,900 | — | — |
| 1995-07-05 | $16.00 | $16.00 | 29,600 | — | — |
| 1995-07-03 | $16.88 | $16.88 | 10,300 | — | — |
| 1995-06-30 | $16.75 | $16.75 | 35,300 | — | — |
| 1995-06-29 | $16.25 | $16.25 | 47,600 | — | — |
| 1995-06-28 | $16.88 | $16.88 | 48,500 | — | — |
| 1995-06-27 | $17.00 | $17.00 | 207,500 | — | — |
| 1995-06-26 | $19.00 | $19.00 | 25,500 | — | — |
| 1995-06-23 | $19.50 | $19.50 | 64,400 | — | — |
| 1995-06-22 | $18.75 | $18.75 | 279,900 | — | — |
| 1995-06-21 | $18.25 | $18.25 | 38,100 | — | — |
| 1995-06-20 | $19.00 | $19.00 | 30,300 | — | — |
| 1995-06-19 | $20.25 | $20.25 | 17,700 | — | — |
| 1995-06-16 | $19.63 | $19.63 | 89,300 | — | — |
| 1995-06-15 | $19.75 | $19.75 | 168,300 | — | — |
| 1995-06-14 | $18.50 | $18.50 | 65,300 | — | — |
| 1995-06-13 | $17.88 | $17.88 | 30,800 | — | — |
| 1995-06-12 | $17.13 | $17.13 | 48,600 | — | — |
| 1995-06-09 | $17.75 | $17.75 | 27,100 | — | — |
| 1995-06-08 | $18.00 | $18.00 | 42,600 | — | — |
| 1995-06-07 | $17.63 | $17.63 | 65,900 | — | — |
| 1995-06-06 | $17.13 | $17.13 | 17,700 | — | — |
| 1995-06-05 | $17.56 | $17.56 | 169,500 | — | — |
| 1995-06-02 | $15.63 | $15.63 | 50,700 | — | — |
| 1995-06-01 | $16.00 | $16.00 | 59,100 | — | — |
| 1995-05-31 | $16.50 | $16.50 | 58,700 | — | — |
| 1995-05-30 | $16.00 | $16.00 | 60,600 | — | — |
| 1995-05-26 | $17.50 | $17.50 | 103,500 | — | — |
| 1995-05-25 | $17.63 | $17.63 | 590,200 | — | — |
| 1995-05-24 | $16.00 | $16.00 | 108,200 | — | — |
| 1995-05-23 | $16.13 | $16.13 | 79,800 | — | — |
| 1995-05-22 | $16.38 | $16.38 | 119,900 | — | — |
| 1995-05-19 | $15.13 | $15.13 | 65,200 | — | — |
| 1995-05-18 | $15.25 | $15.25 | 134,500 | — | — |
| 1995-05-17 | $16.75 | $16.75 | 197,700 | — | — |
| 1995-05-16 | $15.25 | $15.25 | 146,100 | — | — |
| 1995-05-15 | $15.25 | $15.25 | 255,900 | — | — |
| 1995-05-12 | $14.13 | $14.13 | 65,600 | — | — |
| 1995-05-11 | $13.50 | $13.50 | 61,100 | — | — |
| 1995-05-10 | $13.25 | $13.25 | 11,400 | — | — |
| 1995-05-09 | $13.38 | $13.38 | 7,000 | — | — |
| 1995-05-08 | $13.50 | $13.50 | 1,700 | — | — |
| 1995-05-05 | $13.50 | $13.50 | 22,300 | — | — |
| 1995-05-04 | $13.75 | $13.75 | 51,700 | — | — |
| 1995-05-03 | $13.38 | $13.38 | 42,800 | — | — |
| 1995-05-02 | $13.88 | $13.88 | 32,600 | — | — |
| 1995-05-01 | $14.38 | $14.38 | 29,500 | — | — |
| 1995-04-28 | $14.38 | $14.38 | 20,200 | — | — |
| 1995-04-27 | $14.38 | $14.38 | 112,200 | — | — |
| 1995-04-26 | $13.88 | $13.88 | 65,300 | — | — |
| 1995-04-25 | $13.88 | $13.88 | 6,000 | — | — |
| 1995-04-24 | $13.88 | $13.88 | 8,300 | — | — |
| 1995-04-21 | $13.88 | $13.88 | 18,400 | — | — |
| 1995-04-20 | $13.63 | $13.63 | 18,400 | — | — |
| 1995-04-19 | $14.00 | $14.00 | 41,000 | — | — |
| 1995-04-18 | $13.75 | $13.75 | 50,300 | — | — |
| 1995-04-17 | $14.38 | $14.38 | 176,500 | — | — |
| 1995-04-13 | $14.25 | $14.25 | 132,800 | — | — |
| 1995-04-12 | $14.13 | $14.13 | 3,200 | — | — |
| 1995-04-11 | $13.75 | $13.75 | 28,200 | — | — |
| 1995-04-10 | $13.88 | $13.88 | 46,400 | — | — |
| 1995-04-07 | $13.50 | $13.50 | 19,100 | — | — |
| 1995-04-06 | $13.75 | $13.75 | 32,700 | — | — |
| 1995-04-05 | $13.00 | $13.00 | 59,100 | — | — |
| 1995-04-04 | $13.25 | $13.25 | 32,800 | — | — |
| 1995-04-03 | $14.00 | $14.00 | 27,200 | — | — |
| 1995-03-31 | $14.00 | $14.00 | 38,600 | — | — |
| 1995-03-30 | $13.56 | $13.56 | 183,300 | — | — |
| 1995-03-29 | $14.00 | $14.00 | 167,400 | — | — |
| 1995-03-28 | $14.25 | $14.25 | 295,300 | — | — |
| 1995-03-27 | $13.25 | $13.25 | 192,200 | — | — |
| 1995-03-24 | $13.50 | $13.50 | 105,100 | — | — |
| 1995-03-23 | $13.13 | $13.13 | 115,100 | — | — |
| 1995-03-22 | $13.00 | $13.00 | 87,000 | — | — |
| 1995-03-21 | $12.75 | $12.75 | 144,800 | — | — |
| 1995-03-20 | $12.25 | $12.25 | 29,300 | — | — |
| 1995-03-17 | $12.00 | $12.00 | 50,400 | — | — |
| 1995-03-16 | $12.00 | $12.00 | 323,600 | — | — |
| 1995-03-15 | $11.50 | $11.50 | 144,900 | — | — |
| 1995-03-14 | $10.25 | $10.25 | 84,100 | — | — |
| 1995-03-13 | $9.88 | $9.88 | 70,200 | — | — |
| 1995-03-10 | $10.00 | $10.00 | 93,400 | — | — |
| 1995-03-09 | $10.13 | $10.13 | 2,700 | — | — |
| 1995-03-08 | $9.88 | $9.88 | 20,500 | — | — |
| 1995-03-07 | $9.88 | $9.88 | 132,500 | — | — |
| 1995-03-06 | $10.00 | $10.00 | 20,200 | — | — |
| 1995-03-03 | $10.25 | $10.25 | 30,300 | — | — |
| 1995-03-02 | $10.25 | $10.25 | 48,100 | — | — |
| 1995-03-01 | $10.00 | $10.00 | 14,700 | — | — |
| 1995-02-28 | $10.13 | $10.13 | 35,400 | — | — |
| 1995-02-27 | $10.00 | $10.00 | 5,000 | — | — |
| 1995-02-24 | $10.00 | $10.00 | 9,300 | — | — |
| 1995-02-23 | $10.00 | $10.00 | 7,900 | — | — |
| 1995-02-22 | $10.00 | $10.00 | 23,000 | — | — |
| 1995-02-21 | $9.63 | $9.63 | 79,900 | — | — |
| 1995-02-17 | $9.25 | $9.25 | 15,800 | — | — |
| 1995-02-16 | $9.63 | $9.63 | 50,900 | — | — |
| 1995-02-15 | $9.75 | $9.75 | 45,700 | — | — |
| 1995-02-14 | $9.81 | $9.81 | 290,500 | — | — |
| 1995-02-13 | $9.50 | $9.50 | 30,400 | — | — |
| 1995-02-10 | $9.75 | $9.75 | 150,200 | — | — |
| 1995-02-09 | $9.50 | $9.50 | 96,000 | — | — |
| 1995-02-08 | $9.50 | $9.50 | 43,300 | — | — |
| 1995-02-07 | $9.25 | $9.25 | 72,800 | — | — |
| 1995-02-06 | $9.25 | $9.25 | 39,900 | — | — |
| 1995-02-03 | $9.00 | $9.00 | 191,900 | — | — |
| 1995-02-02 | $8.50 | $8.50 | 33,700 | — | — |
| 1995-02-01 | $8.50 | $8.50 | 155,700 | — | — |
| 1995-01-31 | $8.75 | $8.75 | 5,300 | — | — |
| 1995-01-30 | $8.50 | $8.50 | 58,500 | — | — |
| 1995-01-27 | $8.88 | $8.88 | 89,500 | — | — |
| 1995-01-26 | $9.38 | $9.38 | 9,500 | — | — |
| 1995-01-25 | $9.50 | $9.50 | 20,100 | — | — |
| 1995-01-24 | $9.63 | $9.63 | 5,500 | — | — |
| 1995-01-23 | $10.00 | $10.00 | 1,800 | — | — |
| 1995-01-20 | $10.25 | $10.25 | 19,300 | — | — |
| 1995-01-19 | $10.00 | $10.00 | 31,800 | — | — |
| 1995-01-18 | $9.75 | $9.75 | 44,200 | — | — |
| 1995-01-17 | $9.00 | $9.00 | 39,500 | — | — |
| 1995-01-16 | $9.25 | $9.25 | 39,900 | — | — |
| 1995-01-13 | $9.00 | $9.00 | 49,400 | — | — |
| 1995-01-12 | $9.00 | $9.00 | 40,500 | — | — |
| 1995-01-11 | $9.25 | $9.25 | 111,300 | — | — |
| 1995-01-10 | $9.88 | $9.88 | 98,300 | — | — |
| 1995-01-09 | $10.00 | $10.00 | 62,500 | — | — |
| 1995-01-06 | $10.50 | $10.50 | 15,800 | — | — |
| 1995-01-05 | $10.50 | $10.50 | 57,900 | — | — |
| 1995-01-04 | $10.50 | $10.50 | 125,500 | — | — |
| 1995-01-03 | $9.50 | $9.50 | 11,600 | — | — |