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 | $15.31 | $25.33 | 144,400 | — | — |
| 1995-12-28 | $15.31 | $25.33 | 111,000 | — | — |
| 1995-12-27 | $15.31 | $25.33 | 141,200 | — | — |
| 1995-12-26 | $15.19 | $25.12 | 102,400 | — | — |
| 1995-12-22 | $15.31 | $25.33 | 225,200 | — | — |
| 1995-12-21 | $15.13 | $25.02 | 270,200 | — | — |
| 1995-12-20 | $15.00 | $24.81 | 156,400 | — | — |
| 1995-12-19 | $15.06 | $24.92 | 259,200 | — | — |
| 1995-12-18 | $14.94 | $24.71 | 534,000 | — | — |
| 1995-12-15 | $14.81 | $24.50 | 354,000 | — | — |
| 1995-12-14 | $14.94 | $24.71 | 352,200 | — | — |
| 1995-12-13 | $15.06 | $24.92 | 609,000 | — | — |
| 1995-12-12 | $14.69 | $24.30 | 190,800 | — | — |
| 1995-12-11 | $14.69 | $24.30 | 105,800 | — | — |
| 1995-12-08 | $14.56 | $24.09 | 152,800 | — | — |
| 1995-12-07 | $14.69 | $24.30 | 153,400 | — | — |
| 1995-12-06 | $14.94 | $24.71 | 220,600 | — | — |
| 1995-12-05 | $15.06 | $24.92 | 181,400 | — | — |
| 1995-12-04 | $14.94 | $24.71 | 153,400 | — | — |
| 1995-12-01 | $14.81 | $24.50 | 183,800 | — | — |
| 1995-11-30 | $14.75 | $24.40 | 447,200 | — | — |
| 1995-11-29 | $14.63 | $24.19 | 124,800 | — | — |
| 1995-11-28 | $14.50 | $23.99 | 165,200 | — | — |
| 1995-11-27 | $14.50 | $23.99 | 149,600 | — | — |
| 1995-11-24 | $14.63 | $24.19 | 102,000 | — | — |
| 1995-11-22 | $14.50 | $23.99 | 359,000 | — | — |
| 1995-11-21 | $14.38 | $23.78 | 145,800 | — | — |
| 1995-11-20 | $14.31 | $23.68 | 139,800 | — | — |
| 1995-11-17 | $14.25 | $23.57 | 129,400 | — | — |
| 1995-11-16 | $14.38 | $23.78 | 162,000 | — | — |
| 1995-11-15 | $14.31 | $23.68 | 117,200 | — | — |
| 1995-11-14 | $14.31 | $23.68 | 152,200 | — | — |
| 1995-11-13 | $14.38 | $23.78 | 68,800 | — | — |
| 1995-11-10 | $14.38 | $23.78 | 129,200 | — | — |
| 1995-11-09 | $14.38 | $23.78 | 348,200 | — | — |
| 1995-11-08 | $14.50 | $23.99 | 146,000 | — | — |
| 1995-11-07 | $14.44 | $23.88 | 781,600 | — | — |
| 1995-11-06 | $14.38 | $23.78 | 703,200 | — | — |
| 1995-11-03 | $14.69 | $23.99 | 122,600 | — | — |
| 1995-11-02 | $14.75 | $24.09 | 163,400 | — | — |
| 1995-11-01 | $14.88 | $24.30 | 214,800 | — | — |
| 1995-10-31 | $14.75 | $24.09 | 345,000 | — | — |
| 1995-10-30 | $14.69 | $23.99 | 207,200 | — | — |
| 1995-10-27 | $14.75 | $24.09 | 119,000 | — | — |
| 1995-10-26 | $14.88 | $24.30 | 294,600 | — | — |
| 1995-10-25 | $14.94 | $24.40 | 293,400 | — | — |
| 1995-10-24 | $15.06 | $24.60 | 616,600 | — | — |
| 1995-10-23 | $14.81 | $24.20 | 156,000 | — | — |
| 1995-10-20 | $14.69 | $23.99 | 143,600 | — | — |
| 1995-10-19 | $14.56 | $23.79 | 127,000 | — | — |
| 1995-10-18 | $14.50 | $23.68 | 171,800 | — | — |
| 1995-10-17 | $14.56 | $23.79 | 254,000 | — | — |
| 1995-10-16 | $14.44 | $23.58 | 142,600 | — | — |
| 1995-10-13 | $14.69 | $23.99 | 787,400 | — | — |
| 1995-10-12 | $14.50 | $23.68 | 298,800 | — | — |
| 1995-10-11 | $14.63 | $23.89 | 813,600 | — | — |
| 1995-10-10 | $14.50 | $23.68 | 141,800 | — | — |
| 1995-10-09 | $14.38 | $23.48 | 81,600 | — | — |
| 1995-10-06 | $14.31 | $23.38 | 837,600 | — | — |
| 1995-10-05 | $14.38 | $23.48 | 231,200 | — | — |
| 1995-10-04 | $14.31 | $23.38 | 289,400 | — | — |
| 1995-10-03 | $14.31 | $23.38 | 360,000 | — | — |
| 1995-10-02 | $14.06 | $22.97 | 197,800 | — | — |
| 1995-09-29 | $14.19 | $23.17 | 442,200 | — | — |
| 1995-09-28 | $14.19 | $23.17 | 333,800 | — | — |
| 1995-09-27 | $14.00 | $22.87 | 269,400 | — | — |
| 1995-09-26 | $13.94 | $22.77 | 500,800 | — | — |
| 1995-09-25 | $13.56 | $22.15 | 194,400 | — | — |
| 1995-09-22 | $13.50 | $22.05 | 228,400 | — | — |
| 1995-09-21 | $13.38 | $21.85 | 277,000 | — | — |
| 1995-09-20 | $13.44 | $21.95 | 204,600 | — | — |
| 1995-09-19 | $13.44 | $21.95 | 580,200 | — | — |
| 1995-09-18 | $13.25 | $21.64 | 127,600 | — | — |
| 1995-09-15 | $13.25 | $21.64 | 423,200 | — | — |
| 1995-09-14 | $13.19 | $21.54 | 697,200 | — | — |
| 1995-09-13 | $13.13 | $21.44 | 130,600 | — | — |
| 1995-09-12 | $13.19 | $21.54 | 139,400 | — | — |
| 1995-09-11 | $13.25 | $21.64 | 341,800 | — | — |
| 1995-09-08 | $13.38 | $21.85 | 367,600 | — | — |
| 1995-09-07 | $13.50 | $22.05 | 155,400 | — | — |
| 1995-09-06 | $13.50 | $22.05 | 220,400 | — | — |
| 1995-09-05 | $13.50 | $22.05 | 139,200 | — | — |
| 1995-09-01 | $13.44 | $21.95 | 126,200 | — | — |
| 1995-08-31 | $13.44 | $21.95 | 130,000 | — | — |
| 1995-08-30 | $13.44 | $21.95 | 304,400 | — | — |
| 1995-08-29 | $13.50 | $22.05 | 92,800 | — | — |
| 1995-08-28 | $13.50 | $22.05 | 103,200 | — | — |
| 1995-08-25 | $13.56 | $22.15 | 101,400 | — | — |
| 1995-08-24 | $13.56 | $22.15 | 153,600 | — | — |
| 1995-08-23 | $13.50 | $22.05 | 126,600 | — | — |
| 1995-08-22 | $13.56 | $22.15 | 139,800 | — | — |
| 1995-08-21 | $13.63 | $22.26 | 123,200 | — | — |
| 1995-08-18 | $13.63 | $22.26 | 323,000 | — | — |
| 1995-08-17 | $13.69 | $22.36 | 201,000 | — | — |
| 1995-08-16 | $13.75 | $22.46 | 131,000 | — | — |
| 1995-08-15 | $13.63 | $22.26 | 279,600 | — | — |
| 1995-08-14 | $13.63 | $22.26 | 95,800 | — | — |
| 1995-08-11 | $13.50 | $22.05 | 163,000 | — | — |
| 1995-08-10 | $13.56 | $22.15 | 137,400 | — | — |
| 1995-08-09 | $13.63 | $22.26 | 120,200 | — | — |
| 1995-08-08 | $13.63 | $22.26 | 91,600 | — | — |
| 1995-08-07 | $13.69 | $22.36 | 762,200 | — | — |
| 1995-08-04 | $13.56 | $22.15 | 726,600 | — | — |
| 1995-08-03 | $13.75 | $22.16 | 188,800 | — | — |
| 1995-08-02 | $13.81 | $22.26 | 168,000 | — | — |
| 1995-08-01 | $13.88 | $22.36 | 234,200 | — | — |
| 1995-07-31 | $14.00 | $22.56 | 446,200 | — | — |
| 1995-07-28 | $13.94 | $22.46 | 248,800 | — | — |
| 1995-07-27 | $13.81 | $22.26 | 555,200 | — | — |
| 1995-07-26 | $13.69 | $22.06 | 164,200 | — | — |
| 1995-07-25 | $13.69 | $22.06 | 239,400 | — | — |
| 1995-07-24 | $13.81 | $22.26 | 216,200 | — | — |
| 1995-07-21 | $13.69 | $22.06 | 236,400 | — | — |
| 1995-07-20 | $13.63 | $21.96 | 238,200 | — | — |
| 1995-07-19 | $13.56 | $21.86 | 483,200 | — | — |
| 1995-07-18 | $13.75 | $22.16 | 261,800 | — | — |
| 1995-07-17 | $13.75 | $22.16 | 145,400 | — | — |
| 1995-07-14 | $13.69 | $22.06 | 168,800 | — | — |
| 1995-07-13 | $13.75 | $22.16 | 237,600 | — | — |
| 1995-07-12 | $13.81 | $22.26 | 207,800 | — | — |
| 1995-07-11 | $14.00 | $22.56 | 127,200 | — | — |
| 1995-07-10 | $13.88 | $22.36 | 94,400 | — | — |
| 1995-07-07 | $14.06 | $22.66 | 254,400 | — | — |
| 1995-07-06 | $14.00 | $22.56 | 175,200 | — | — |
| 1995-07-05 | $13.88 | $22.36 | 276,800 | — | — |
| 1995-07-03 | $13.81 | $22.26 | 130,800 | — | — |
| 1995-06-30 | $14.00 | $22.56 | 233,600 | — | — |
| 1995-06-29 | $14.06 | $22.66 | 191,000 | — | — |
| 1995-06-28 | $14.13 | $22.76 | 308,400 | — | — |
| 1995-06-27 | $13.88 | $22.36 | 459,400 | — | — |
| 1995-06-26 | $13.94 | $22.46 | 175,000 | — | — |
| 1995-06-23 | $14.13 | $22.76 | 143,800 | — | — |
| 1995-06-22 | $14.38 | $23.17 | 350,200 | — | — |
| 1995-06-21 | $14.06 | $22.66 | 238,200 | — | — |
| 1995-06-20 | $14.06 | $22.66 | 222,200 | — | — |
| 1995-06-19 | $14.06 | $22.66 | 172,200 | — | — |
| 1995-06-16 | $13.94 | $22.46 | 446,400 | — | — |
| 1995-06-15 | $13.75 | $22.16 | 87,600 | — | — |
| 1995-06-14 | $13.75 | $22.16 | 242,000 | — | — |
| 1995-06-13 | $13.81 | $22.26 | 132,200 | — | — |
| 1995-06-12 | $13.69 | $22.06 | 174,400 | — | — |
| 1995-06-09 | $13.63 | $21.96 | 110,400 | — | — |
| 1995-06-08 | $13.81 | $22.26 | 92,600 | — | — |
| 1995-06-07 | $14.25 | $22.96 | 283,000 | — | — |
| 1995-06-06 | $14.31 | $23.07 | 120,000 | — | — |
| 1995-06-05 | $14.38 | $23.17 | 149,200 | — | — |
| 1995-06-02 | $14.31 | $23.07 | 317,000 | — | — |
| 1995-06-01 | $14.31 | $23.07 | 302,800 | — | — |
| 1995-05-31 | $14.44 | $23.27 | 350,000 | — | — |
| 1995-05-30 | $14.19 | $22.86 | 77,000 | — | — |
| 1995-05-26 | $14.00 | $22.56 | 66,200 | — | — |
| 1995-05-25 | $14.00 | $22.56 | 271,200 | — | — |
| 1995-05-24 | $13.56 | $21.86 | 124,800 | — | — |
| 1995-05-23 | $13.44 | $21.66 | 138,000 | — | — |
| 1995-05-22 | $13.44 | $21.66 | 180,000 | — | — |
| 1995-05-19 | $13.63 | $21.96 | 208,200 | — | — |
| 1995-05-18 | $13.75 | $22.16 | 142,600 | — | — |
| 1995-05-17 | $13.88 | $22.36 | 101,200 | — | — |
| 1995-05-16 | $14.06 | $22.66 | 263,600 | — | — |
| 1995-05-15 | $14.00 | $22.56 | 152,800 | — | — |
| 1995-05-12 | $13.94 | $22.46 | 468,400 | — | — |
| 1995-05-11 | $13.94 | $22.46 | 222,600 | — | — |
| 1995-05-10 | $13.88 | $22.36 | 206,400 | — | — |
| 1995-05-09 | $13.88 | $22.36 | 503,000 | — | — |
| 1995-05-08 | $14.00 | $22.56 | 172,400 | — | — |
| 1995-05-05 | $14.00 | $22.56 | 172,200 | — | — |
| 1995-05-04 | $13.88 | $22.36 | 278,600 | — | — |
| 1995-05-03 | $13.94 | $22.46 | 979,000 | — | — |
| 1995-05-02 | $14.19 | $22.86 | 1,279,200 | — | — |
| 1995-05-01 | $14.25 | $22.67 | 932,800 | — | — |
| 1995-04-28 | $13.88 | $22.07 | 162,000 | — | — |
| 1995-04-27 | $13.81 | $21.97 | 145,400 | — | — |
| 1995-04-26 | $13.69 | $21.77 | 127,800 | — | — |
| 1995-04-25 | $13.75 | $21.87 | 84,400 | — | — |
| 1995-04-24 | $13.81 | $21.97 | 93,400 | — | — |
| 1995-04-21 | $13.75 | $21.87 | 160,200 | — | — |
| 1995-04-20 | $13.81 | $21.97 | 140,600 | — | — |
| 1995-04-19 | $13.75 | $21.87 | 223,000 | — | — |
| 1995-04-18 | $13.69 | $21.77 | 452,600 | — | — |
| 1995-04-17 | $13.75 | $21.87 | 252,400 | — | — |
| 1995-04-13 | $13.81 | $21.97 | 104,000 | — | — |
| 1995-04-12 | $13.88 | $22.07 | 1,072,000 | — | — |
| 1995-04-11 | $13.94 | $22.17 | 206,600 | — | — |
| 1995-04-10 | $13.94 | $22.17 | 173,800 | — | — |
| 1995-04-07 | $13.94 | $22.17 | 175,400 | — | — |
| 1995-04-06 | $13.88 | $22.07 | 344,800 | — | — |
| 1995-04-05 | $13.88 | $22.07 | 313,000 | — | — |
| 1995-04-04 | $13.56 | $21.57 | 222,400 | — | — |
| 1995-04-03 | $13.44 | $21.38 | 175,800 | — | — |
| 1995-03-31 | $13.56 | $21.57 | 316,800 | — | — |
| 1995-03-30 | $13.63 | $21.67 | 333,200 | — | — |
| 1995-03-29 | $13.50 | $21.48 | 329,800 | — | — |
| 1995-03-28 | $13.31 | $21.18 | 277,800 | — | — |
| 1995-03-27 | $13.44 | $21.38 | 248,200 | — | — |
| 1995-03-24 | $13.38 | $21.28 | 299,400 | — | — |
| 1995-03-23 | $13.25 | $21.08 | 233,000 | — | — |
| 1995-03-22 | $13.25 | $21.08 | 333,800 | — | — |
| 1995-03-21 | $13.19 | $20.98 | 468,800 | — | — |
| 1995-03-20 | $13.31 | $21.18 | 144,200 | — | — |
| 1995-03-17 | $13.31 | $21.18 | 211,600 | — | — |
| 1995-03-16 | $13.44 | $21.38 | 200,000 | — | — |
| 1995-03-15 | $13.38 | $21.28 | 231,200 | — | — |
| 1995-03-14 | $13.31 | $21.18 | 213,600 | — | — |
| 1995-03-13 | $13.19 | $20.98 | 198,000 | — | — |
| 1995-03-10 | $13.31 | $21.18 | 100,800 | — | — |
| 1995-03-09 | $13.25 | $21.08 | 198,400 | — | — |
| 1995-03-08 | $13.13 | $20.88 | 146,800 | — | — |
| 1995-03-07 | $13.19 | $20.98 | 300,000 | — | — |
| 1995-03-06 | $13.38 | $21.28 | 188,400 | — | — |
| 1995-03-03 | $13.25 | $21.08 | 135,200 | — | — |
| 1995-03-02 | $13.38 | $21.28 | 401,600 | — | — |
| 1995-03-01 | $13.44 | $21.38 | 191,200 | — | — |
| 1995-02-28 | $13.88 | $22.07 | 224,600 | — | — |
| 1995-02-27 | $13.50 | $21.48 | 90,200 | — | — |
| 1995-02-24 | $13.50 | $21.48 | 974,000 | — | — |
| 1995-02-23 | $13.69 | $21.77 | 102,000 | — | — |
| 1995-02-22 | $13.81 | $21.97 | 134,000 | — | — |
| 1995-02-21 | $13.75 | $21.87 | 344,800 | — | — |
| 1995-02-17 | $13.81 | $21.97 | 103,600 | — | — |
| 1995-02-16 | $13.81 | $21.97 | 187,600 | — | — |
| 1995-02-15 | $13.81 | $21.97 | 167,800 | — | — |
| 1995-02-14 | $13.88 | $22.07 | 302,400 | — | — |
| 1995-02-13 | $13.81 | $21.97 | 232,200 | — | — |
| 1995-02-10 | $13.69 | $21.77 | 423,400 | — | — |
| 1995-02-09 | $13.75 | $21.87 | 284,800 | — | — |
| 1995-02-08 | $13.75 | $21.87 | 383,200 | — | — |
| 1995-02-07 | $13.56 | $21.57 | 172,000 | — | — |
| 1995-02-06 | $13.69 | $21.77 | 266,600 | — | — |
| 1995-02-03 | $13.81 | $21.97 | 701,000 | — | — |
| 1995-02-02 | $13.63 | $21.67 | 609,000 | — | — |
| 1995-02-01 | $13.81 | $21.69 | 1,193,600 | — | — |
| 1995-01-31 | $14.00 | $21.99 | 649,800 | — | — |
| 1995-01-30 | $13.69 | $21.50 | 319,600 | — | — |
| 1995-01-27 | $13.50 | $21.20 | 436,600 | — | — |
| 1995-01-26 | $13.50 | $21.20 | 289,200 | — | — |
| 1995-01-25 | $13.63 | $21.40 | 339,600 | — | — |
| 1995-01-24 | $13.44 | $21.10 | 128,400 | — | — |
| 1995-01-23 | $13.28 | $20.86 | 142,600 | — | — |
| 1995-01-20 | $13.13 | $20.61 | 539,000 | — | — |
| 1995-01-19 | $13.19 | $20.71 | 186,800 | — | — |
| 1995-01-18 | $13.38 | $21.01 | 175,000 | — | — |
| 1995-01-17 | $13.44 | $21.10 | 174,400 | — | — |
| 1995-01-16 | $13.31 | $20.91 | 174,000 | — | — |
| 1995-01-13 | $13.13 | $20.61 | 83,600 | — | — |
| 1995-01-12 | $13.06 | $20.51 | 276,200 | — | — |
| 1995-01-11 | $13.06 | $20.51 | 100,000 | — | — |
| 1995-01-10 | $13.06 | $20.51 | 236,400 | — | — |
| 1995-01-09 | $13.00 | $20.42 | 194,200 | — | — |
| 1995-01-06 | $13.13 | $20.61 | 169,200 | — | — |
| 1995-01-05 | $13.06 | $20.51 | 85,200 | — | — |
| 1995-01-04 | $13.06 | $20.51 | 205,400 | — | — |
| 1995-01-03 | $13.00 | $20.42 | 203,200 | — | — |