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 | $20.06 | $28.69 | 205,600 | — | — |
| 1995-12-28 | $20.28 | $28.85 | 554,800 | — | — |
| 1995-12-27 | $20.16 | $28.68 | 664,000 | — | — |
| 1995-12-26 | $19.88 | $28.28 | 359,600 | — | — |
| 1995-12-22 | $19.63 | $27.92 | 474,000 | — | — |
| 1995-12-21 | $19.31 | $27.48 | 497,200 | — | — |
| 1995-12-20 | $18.75 | $26.68 | 261,200 | — | — |
| 1995-12-19 | $18.69 | $26.59 | 483,200 | — | — |
| 1995-12-18 | $19.06 | $27.12 | 519,200 | — | — |
| 1995-12-15 | $18.50 | $26.32 | 262,800 | — | — |
| 1995-12-14 | $18.38 | $26.14 | 691,200 | — | — |
| 1995-12-13 | $18.22 | $25.92 | 540,400 | — | — |
| 1995-12-12 | $17.63 | $25.08 | 387,600 | — | — |
| 1995-12-11 | $17.44 | $24.81 | 257,600 | — | — |
| 1995-12-08 | $17.50 | $24.90 | 14,000 | — | — |
| 1995-12-07 | $17.56 | $24.99 | 41,200 | — | — |
| 1995-12-06 | $17.50 | $24.90 | 82,400 | — | — |
| 1995-12-05 | $17.56 | $24.99 | 42,000 | — | — |
| 1995-12-04 | $17.69 | $25.16 | 215,200 | — | — |
| 1995-12-01 | $17.56 | $24.99 | 114,000 | — | — |
| 1995-11-30 | $17.63 | $25.08 | 217,600 | — | — |
| 1995-11-29 | $17.75 | $25.25 | 60,000 | — | — |
| 1995-11-28 | $17.83 | $25.36 | 160,000 | — | — |
| 1995-11-27 | $18.06 | $25.70 | 126,000 | — | — |
| 1995-11-24 | $18.25 | $25.96 | 9,200 | — | — |
| 1995-11-22 | $18.25 | $25.96 | 543,200 | — | — |
| 1995-11-21 | $18.19 | $25.88 | 675,600 | — | — |
| 1995-11-20 | $18.44 | $26.23 | 572,400 | — | — |
| 1995-11-17 | $17.84 | $25.39 | 309,600 | — | — |
| 1995-11-16 | $18.00 | $25.61 | 214,000 | — | — |
| 1995-11-15 | $17.63 | $25.08 | 198,800 | — | — |
| 1995-11-14 | $17.44 | $24.81 | 127,600 | — | — |
| 1995-11-13 | $17.56 | $24.99 | 20,800 | — | — |
| 1995-11-10 | $17.50 | $24.90 | 150,000 | — | — |
| 1995-11-09 | $17.53 | $24.94 | 32,800 | — | — |
| 1995-11-08 | $17.50 | $24.90 | 67,600 | — | — |
| 1995-11-07 | $17.56 | $24.99 | 254,800 | — | — |
| 1995-11-06 | $17.50 | $24.90 | 120,800 | — | — |
| 1995-11-03 | $17.44 | $24.81 | 120,000 | — | — |
| 1995-11-02 | $17.50 | $24.90 | 547,200 | — | — |
| 1995-11-01 | $17.56 | $24.99 | 745,600 | — | — |
| 1995-10-31 | $17.31 | $24.63 | 544,400 | — | — |
| 1995-10-30 | $17.13 | $24.36 | 321,200 | — | — |
| 1995-10-27 | $16.69 | $23.74 | 591,200 | — | — |
| 1995-10-26 | $16.41 | $23.34 | 640,800 | — | — |
| 1995-10-25 | $16.44 | $23.39 | 476,800 | — | — |
| 1995-10-24 | $16.38 | $23.30 | 130,400 | — | — |
| 1995-10-23 | $16.44 | $23.39 | 364,400 | — | — |
| 1995-10-20 | $16.31 | $23.21 | 162,400 | — | — |
| 1995-10-19 | $16.25 | $23.12 | 79,600 | — | — |
| 1995-10-18 | $16.25 | $23.12 | 186,000 | — | — |
| 1995-10-17 | $16.19 | $23.03 | 366,400 | — | — |
| 1995-10-16 | $16.19 | $23.03 | 101,200 | — | — |
| 1995-10-13 | $16.06 | $22.85 | 124,800 | — | — |
| 1995-10-12 | $16.00 | $22.76 | 187,200 | — | — |
| 1995-10-11 | $16.00 | $22.76 | 118,400 | — | — |
| 1995-10-10 | $15.75 | $22.41 | 356,800 | — | — |
| 1995-10-09 | $15.78 | $22.45 | 224,800 | — | — |
| 1995-10-06 | $15.69 | $22.32 | 209,600 | — | — |
| 1995-10-05 | $15.48 | $22.03 | 111,600 | — | — |
| 1995-10-04 | $15.25 | $21.70 | 12,400 | — | — |
| 1995-10-03 | $15.25 | $21.70 | 91,600 | — | — |
| 1995-10-02 | $15.22 | $21.65 | 76,000 | — | — |
| 1995-09-29 | $15.31 | $21.79 | 167,200 | — | — |
| 1995-09-28 | $15.31 | $21.66 | 166,400 | — | — |
| 1995-09-27 | $15.25 | $21.57 | 295,600 | — | — |
| 1995-09-26 | $15.09 | $21.35 | 60,000 | — | — |
| 1995-09-25 | $15.19 | $21.48 | 212,000 | — | — |
| 1995-09-22 | $15.06 | $21.31 | 207,600 | — | — |
| 1995-09-21 | $15.25 | $21.57 | 75,200 | — | — |
| 1995-09-20 | $15.38 | $21.75 | 60,000 | — | — |
| 1995-09-19 | $15.19 | $21.48 | 221,200 | — | — |
| 1995-09-18 | $15.25 | $21.57 | 435,200 | — | — |
| 1995-09-15 | $15.06 | $21.31 | 144,400 | — | — |
| 1995-09-14 | $15.00 | $21.22 | 264,400 | — | — |
| 1995-09-13 | $14.91 | $21.09 | 58,800 | — | — |
| 1995-09-12 | $15.00 | $21.22 | 257,600 | — | — |
| 1995-09-11 | $14.81 | $20.95 | 140,000 | — | — |
| 1995-09-08 | $14.63 | $20.69 | 216,800 | — | — |
| 1995-09-07 | $14.56 | $20.60 | 182,800 | — | — |
| 1995-09-06 | $14.60 | $20.65 | 261,600 | — | — |
| 1995-09-05 | $14.31 | $20.25 | 332,400 | — | — |
| 1995-09-01 | $14.00 | $19.80 | 19,200 | — | — |
| 1995-08-31 | $13.81 | $19.54 | 28,800 | — | — |
| 1995-08-30 | $14.00 | $19.80 | 71,600 | — | — |
| 1995-08-29 | $14.00 | $19.80 | 37,600 | — | — |
| 1995-08-28 | $13.94 | $19.72 | 44,400 | — | — |
| 1995-08-25 | $13.81 | $19.54 | 30,800 | — | — |
| 1995-08-24 | $13.88 | $19.63 | 22,000 | — | — |
| 1995-08-23 | $13.88 | $19.63 | 794,000 | — | — |
| 1995-08-22 | $13.75 | $19.45 | 472,000 | — | — |
| 1995-08-21 | $13.69 | $19.36 | 78,000 | — | — |
| 1995-08-18 | $13.56 | $19.19 | 346,800 | — | — |
| 1995-08-17 | $13.50 | $19.10 | 300,800 | — | — |
| 1995-08-16 | $13.69 | $19.36 | 173,600 | — | — |
| 1995-08-15 | $13.69 | $19.36 | 254,800 | — | — |
| 1995-08-14 | $13.81 | $19.54 | 387,200 | — | — |
| 1995-08-11 | $13.91 | $19.67 | 354,000 | — | — |
| 1995-08-10 | $14.00 | $19.80 | 221,600 | — | — |
| 1995-08-09 | $13.81 | $19.54 | 73,200 | — | — |
| 1995-08-08 | $13.75 | $19.45 | 24,800 | — | — |
| 1995-08-07 | $13.63 | $19.27 | 222,800 | — | — |
| 1995-08-04 | $13.56 | $19.19 | 99,200 | — | — |
| 1995-08-03 | $13.38 | $18.92 | 211,600 | — | — |
| 1995-08-02 | $13.34 | $18.88 | 268,800 | — | — |
| 1995-08-01 | $13.19 | $18.65 | 94,400 | — | — |
| 1995-07-31 | $13.38 | $18.92 | 184,400 | — | — |
| 1995-07-28 | $13.41 | $18.96 | 186,000 | — | — |
| 1995-07-27 | $13.25 | $18.74 | 273,200 | — | — |
| 1995-07-26 | $13.00 | $18.39 | 160,400 | — | — |
| 1995-07-25 | $12.94 | $18.30 | 60,800 | — | — |
| 1995-07-24 | $12.88 | $18.21 | 85,600 | — | — |
| 1995-07-21 | $12.75 | $18.04 | 432,800 | — | — |
| 1995-07-20 | $13.00 | $18.39 | 118,800 | — | — |
| 1995-07-19 | $13.00 | $18.39 | 406,400 | — | — |
| 1995-07-18 | $12.69 | $17.95 | 77,600 | — | — |
| 1995-07-17 | $12.50 | $17.68 | 37,600 | — | — |
| 1995-07-14 | $12.63 | $17.86 | 104,400 | — | — |
| 1995-07-13 | $12.63 | $17.86 | 443,200 | — | — |
| 1995-07-12 | $12.59 | $17.81 | 30,000 | — | — |
| 1995-07-11 | $12.56 | $17.77 | 163,600 | — | — |
| 1995-07-10 | $12.75 | $18.04 | 83,200 | — | — |
| 1995-07-07 | $12.88 | $18.21 | 307,200 | — | — |
| 1995-07-06 | $12.88 | $18.21 | 160,400 | — | — |
| 1995-07-05 | $12.56 | $17.77 | 202,000 | — | — |
| 1995-07-03 | $12.38 | $17.51 | 3,600 | — | — |
| 1995-06-30 | $12.50 | $17.68 | 784,800 | — | — |
| 1995-06-29 | $12.38 | $17.51 | 63,200 | — | — |
| 1995-06-28 | $12.50 | $17.56 | 110,000 | — | — |
| 1995-06-27 | $12.41 | $17.43 | 210,000 | — | — |
| 1995-06-26 | $12.50 | $17.56 | 200,400 | — | — |
| 1995-06-23 | $12.13 | $17.03 | 85,600 | — | — |
| 1995-06-22 | $12.31 | $17.30 | 15,200 | — | — |
| 1995-06-21 | $12.25 | $17.21 | 134,800 | — | — |
| 1995-06-20 | $12.14 | $17.05 | 1,173,600 | — | — |
| 1995-06-19 | $12.00 | $16.86 | 9,200 | — | — |
| 1995-06-16 | $11.91 | $16.72 | 60,400 | — | — |
| 1995-06-15 | $12.06 | $16.94 | 105,200 | — | — |
| 1995-06-14 | $12.06 | $16.94 | 432,000 | — | — |
| 1995-06-13 | $11.50 | $16.15 | 298,000 | — | — |
| 1995-06-12 | $11.44 | $16.07 | 40,400 | — | — |
| 1995-06-09 | $11.25 | $15.80 | 39,200 | — | — |
| 1995-06-08 | $11.47 | $16.11 | 136,000 | — | — |
| 1995-06-07 | $11.56 | $16.24 | 312,000 | — | — |
| 1995-06-06 | $11.36 | $15.96 | 176,000 | — | — |
| 1995-06-05 | $11.06 | $15.54 | 8,000 | — | — |
| 1995-06-02 | $11.06 | $15.54 | 8,000 | — | — |
| 1995-06-01 | $11.06 | $15.54 | 32,800 | — | — |
| 1995-05-31 | $11.31 | $15.89 | 222,000 | — | — |
| 1995-05-30 | $11.25 | $15.80 | 1,600 | — | — |
| 1995-05-26 | $11.25 | $15.80 | 30,800 | — | — |
| 1995-05-25 | $11.25 | $15.80 | 82,400 | — | — |
| 1995-05-24 | $11.19 | $15.71 | 33,200 | — | — |
| 1995-05-23 | $11.03 | $15.50 | 28,800 | — | — |
| 1995-05-22 | $11.00 | $15.45 | 170,400 | — | — |
| 1995-05-19 | $11.00 | $15.45 | 80,800 | — | — |
| 1995-05-18 | $11.00 | $15.45 | 23,600 | — | — |
| 1995-05-17 | $11.00 | $15.45 | 196,000 | — | — |
| 1995-05-16 | $11.00 | $15.45 | 8,400 | — | — |
| 1995-05-15 | $10.94 | $15.36 | 1,600 | — | — |
| 1995-05-12 | $10.97 | $15.41 | 48,400 | — | — |
| 1995-05-11 | $11.13 | $15.63 | 134,000 | — | — |
| 1995-05-10 | $11.19 | $15.71 | 46,800 | — | — |
| 1995-05-09 | $11.13 | $15.63 | 9,600 | — | — |
| 1995-05-08 | $10.94 | $15.36 | 77,200 | — | — |
| 1995-05-05 | $10.88 | $15.28 | 194,400 | — | — |
| 1995-05-04 | $10.78 | $15.14 | 110,000 | — | — |
| 1995-05-03 | $10.81 | $15.19 | 166,000 | — | — |
| 1995-05-02 | $10.81 | $15.19 | 188,400 | — | — |
| 1995-05-01 | $10.81 | $15.19 | 122,800 | — | — |
| 1995-04-28 | $10.66 | $14.97 | 208,800 | — | — |
| 1995-04-27 | $10.56 | $14.84 | 58,000 | — | — |
| 1995-04-26 | $10.56 | $14.84 | 102,800 | — | — |
| 1995-04-25 | $10.53 | $14.79 | 137,600 | — | — |
| 1995-04-24 | $10.56 | $14.84 | 34,800 | — | — |
| 1995-04-21 | $10.58 | $14.86 | 262,800 | — | — |
| 1995-04-20 | $10.19 | $14.31 | 184,000 | — | — |
| 1995-04-19 | $10.00 | $14.05 | 38,400 | — | — |
| 1995-04-18 | $9.88 | $13.87 | 3,600 | — | — |
| 1995-04-17 | $10.00 | $14.05 | 43,200 | — | — |
| 1995-04-13 | $10.00 | $14.05 | 17,200 | — | — |
| 1995-04-12 | $10.00 | $14.05 | 176,000 | — | — |
| 1995-04-11 | $9.81 | $13.78 | 12,800 | — | — |
| 1995-04-10 | $9.94 | $13.96 | 31,600 | — | — |
| 1995-04-07 | $9.75 | $13.70 | 42,400 | — | — |
| 1995-04-06 | $9.63 | $13.52 | 54,000 | — | — |
| 1995-04-05 | $9.56 | $13.43 | 80,800 | — | — |
| 1995-04-04 | $9.53 | $13.39 | 41,600 | — | — |
| 1995-04-03 | $9.63 | $13.52 | 66,800 | — | — |
| 1995-03-31 | $9.44 | $13.26 | 84,800 | — | — |
| 1995-03-30 | $9.47 | $13.30 | 189,200 | — | — |
| 1995-03-29 | $9.50 | $13.34 | 16,400 | — | — |
| 1995-03-28 | $9.59 | $13.48 | 8,800 | — | — |
| 1995-03-27 | $9.75 | $13.59 | 93,200 | — | — |
| 1995-03-24 | $9.75 | $13.59 | 162,800 | — | — |
| 1995-03-23 | $9.88 | $13.76 | 9,200 | — | — |
| 1995-03-22 | $9.75 | $13.59 | 18,400 | — | — |
| 1995-03-21 | $9.75 | $13.59 | 14,800 | — | — |
| 1995-03-20 | $9.88 | $13.76 | 32,400 | — | — |
| 1995-03-17 | $9.88 | $13.76 | 84,800 | — | — |
| 1995-03-16 | $9.88 | $13.76 | 220,000 | — | — |
| 1995-03-15 | $9.75 | $13.59 | 78,000 | — | — |
| 1995-03-14 | $9.84 | $13.72 | 252,800 | — | — |
| 1995-03-13 | $9.88 | $13.76 | 97,200 | — | — |
| 1995-03-10 | $10.13 | $14.11 | 6,400 | — | — |
| 1995-03-09 | $9.88 | $13.76 | 2,400 | — | — |
| 1995-03-08 | $9.88 | $13.76 | 66,400 | — | — |
| 1995-03-07 | $10.13 | $14.11 | 254,000 | — | — |
| 1995-03-06 | $10.06 | $14.03 | 96,400 | — | — |
| 1995-03-03 | $9.75 | $13.59 | 12,800 | — | — |
| 1995-03-02 | $9.88 | $13.76 | 19,600 | — | — |
| 1995-03-01 | $9.75 | $13.59 | 3,200 | — | — |
| 1995-02-28 | $10.00 | $13.94 | 23,600 | — | — |
| 1995-02-27 | $9.88 | $13.76 | 18,000 | — | — |
| 1995-02-24 | $9.89 | $13.79 | 27,600 | — | — |
| 1995-02-23 | $9.88 | $13.76 | 46,800 | — | — |
| 1995-02-22 | $9.75 | $13.59 | 6,000 | — | — |
| 1995-02-21 | $9.75 | $13.59 | 26,400 | — | — |
| 1995-02-17 | $9.81 | $13.68 | 113,200 | — | — |
| 1995-02-16 | $9.94 | $13.85 | 11,200 | — | — |
| 1995-02-15 | $9.94 | $13.85 | 16,400 | — | — |
| 1995-02-14 | $9.91 | $13.81 | 22,400 | — | — |
| 1995-02-13 | $9.94 | $13.85 | 16,000 | — | — |
| 1995-02-10 | $9.75 | $13.59 | 92,400 | — | — |
| 1995-02-09 | $9.75 | $13.59 | 55,600 | — | — |
| 1995-02-08 | $9.91 | $13.81 | 242,400 | — | — |
| 1995-02-07 | $9.69 | $13.50 | 26,000 | — | — |
| 1995-02-06 | $9.63 | $13.42 | 84,800 | — | — |
| 1995-02-03 | $9.75 | $13.59 | 152,000 | — | — |
| 1995-02-02 | $9.63 | $13.42 | 37,600 | — | — |
| 1995-02-01 | $9.45 | $13.18 | 8,400 | — | — |
| 1995-01-31 | $9.44 | $13.15 | 45,600 | — | — |
| 1995-01-30 | $9.53 | $13.29 | 11,200 | — | — |
| 1995-01-27 | $9.63 | $13.42 | 14,800 | — | — |
| 1995-01-26 | $9.59 | $13.37 | 85,200 | — | — |
| 1995-01-25 | $9.63 | $13.42 | 7,200 | — | — |
| 1995-01-24 | $9.44 | $13.15 | 144,400 | — | — |
| 1995-01-23 | $9.63 | $13.42 | 133,600 | — | — |
| 1995-01-20 | $9.56 | $13.33 | 273,200 | — | — |
| 1995-01-19 | $9.53 | $13.29 | 157,600 | — | — |
| 1995-01-18 | $9.53 | $13.29 | 128,400 | — | — |
| 1995-01-17 | $9.44 | $13.15 | 171,600 | — | — |
| 1995-01-16 | $9.63 | $13.42 | 162,000 | — | — |
| 1995-01-13 | $9.31 | $12.98 | 10,000 | — | — |
| 1995-01-12 | $9.44 | $13.15 | 133,200 | — | — |
| 1995-01-11 | $9.06 | $12.63 | 209,600 | — | — |
| 1995-01-10 | $8.88 | $12.37 | 19,600 | — | — |
| 1995-01-09 | $9.06 | $12.63 | 24,800 | — | — |
| 1995-01-06 | $8.97 | $12.50 | 8,400 | — | — |
| 1995-01-05 | $8.97 | $12.50 | 16,000 | — | — |
| 1995-01-04 | $8.89 | $12.39 | 5,600 | — | — |
| 1995-01-03 | $9.06 | $12.63 | 49,600 | — | — |