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 | $21.13 | $23.63 | 49,000 | — | — |
| 1995-12-28 | $19.75 | $22.09 | 28,800 | — | — |
| 1995-12-27 | $18.88 | $21.11 | 14,700 | — | — |
| 1995-12-26 | $18.75 | $20.97 | 10,300 | — | — |
| 1995-12-22 | $18.00 | $20.13 | 129,800 | — | — |
| 1995-12-21 | $18.00 | $20.13 | 163,400 | — | — |
| 1995-12-20 | $20.75 | $23.21 | 28,600 | — | — |
| 1995-12-19 | $21.00 | $23.49 | 26,000 | — | — |
| 1995-12-18 | $21.88 | $24.47 | 38,400 | — | — |
| 1995-12-15 | $23.50 | $26.29 | 12,000 | — | — |
| 1995-12-14 | $23.00 | $25.73 | 22,700 | — | — |
| 1995-12-13 | $23.00 | $25.73 | 14,400 | — | — |
| 1995-12-12 | $23.50 | $26.29 | 21,400 | — | — |
| 1995-12-11 | $22.00 | $24.61 | 27,100 | — | — |
| 1995-12-08 | $22.00 | $24.61 | 16,200 | — | — |
| 1995-12-07 | $22.00 | $24.61 | 57,900 | — | — |
| 1995-12-06 | $21.50 | $24.05 | 25,400 | — | — |
| 1995-12-05 | $21.69 | $24.26 | 87,800 | — | — |
| 1995-12-04 | $21.00 | $23.49 | 62,900 | — | — |
| 1995-12-01 | $21.00 | $23.49 | 22,400 | — | — |
| 1995-11-30 | $20.38 | $22.79 | 8,800 | — | — |
| 1995-11-29 | $20.69 | $23.14 | 11,900 | — | — |
| 1995-11-28 | $20.75 | $23.21 | 13,600 | — | — |
| 1995-11-27 | $21.56 | $24.12 | 8,400 | — | — |
| 1995-11-24 | $21.25 | $23.77 | 4,300 | — | — |
| 1995-11-22 | $21.38 | $23.91 | 27,400 | — | — |
| 1995-11-21 | $21.63 | $24.19 | 6,900 | — | — |
| 1995-11-20 | $21.50 | $24.05 | 5,200 | — | — |
| 1995-11-17 | $21.50 | $24.05 | 24,100 | — | — |
| 1995-11-16 | $21.25 | $23.77 | 22,600 | — | — |
| 1995-11-15 | $21.50 | $24.05 | 59,200 | — | — |
| 1995-11-14 | $22.25 | $24.89 | 25,900 | — | — |
| 1995-11-13 | $22.25 | $24.89 | 12,200 | — | — |
| 1995-11-10 | $22.00 | $24.52 | 120,500 | — | — |
| 1995-11-09 | $22.00 | $24.52 | 73,500 | — | — |
| 1995-11-08 | $22.50 | $25.08 | 22,700 | — | — |
| 1995-11-07 | $22.00 | $24.52 | 3,000 | — | — |
| 1995-11-06 | $21.75 | $24.24 | 14,700 | — | — |
| 1995-11-03 | $22.50 | $25.08 | 40,300 | — | — |
| 1995-11-02 | $22.00 | $24.52 | 13,500 | — | — |
| 1995-11-01 | $21.25 | $23.68 | 19,800 | — | — |
| 1995-10-31 | $20.50 | $22.85 | 8,700 | — | — |
| 1995-10-30 | $20.75 | $23.13 | 5,900 | — | — |
| 1995-10-27 | $20.75 | $23.13 | 14,100 | — | — |
| 1995-10-26 | $21.00 | $23.40 | 20,700 | — | — |
| 1995-10-25 | $21.50 | $23.96 | 8,900 | — | — |
| 1995-10-24 | $22.00 | $24.52 | 9,300 | — | — |
| 1995-10-23 | $21.25 | $23.68 | 19,900 | — | — |
| 1995-10-20 | $21.50 | $23.96 | 76,700 | — | — |
| 1995-10-19 | $23.00 | $25.63 | 14,700 | — | — |
| 1995-10-18 | $23.50 | $26.19 | 20,500 | — | — |
| 1995-10-17 | $24.00 | $26.75 | 2,500 | — | — |
| 1995-10-16 | $23.88 | $26.61 | 20,600 | — | — |
| 1995-10-13 | $23.63 | $26.33 | 7,700 | — | — |
| 1995-10-12 | $23.25 | $25.91 | 31,200 | — | — |
| 1995-10-11 | $22.75 | $25.35 | 29,600 | — | — |
| 1995-10-10 | $23.13 | $25.77 | 20,500 | — | — |
| 1995-10-09 | $23.25 | $25.91 | 18,800 | — | — |
| 1995-10-06 | $22.50 | $25.08 | 2,100 | — | — |
| 1995-10-05 | $22.50 | $25.08 | 500 | — | — |
| 1995-10-04 | $23.25 | $25.91 | 9,200 | — | — |
| 1995-10-03 | $23.25 | $25.91 | 15,500 | — | — |
| 1995-10-02 | $22.50 | $25.08 | 3,300 | — | — |
| 1995-09-29 | $22.88 | $25.49 | 62,700 | — | — |
| 1995-09-28 | $22.25 | $24.80 | 64,400 | — | — |
| 1995-09-27 | $22.75 | $25.35 | 2,900 | — | — |
| 1995-09-26 | $22.25 | $24.80 | 30,300 | — | — |
| 1995-09-25 | $22.13 | $24.66 | 28,900 | — | — |
| 1995-09-22 | $22.75 | $25.35 | 4,100 | — | — |
| 1995-09-21 | $22.25 | $24.80 | 3,400 | — | — |
| 1995-09-20 | $22.75 | $25.35 | 20,800 | — | — |
| 1995-09-19 | $23.25 | $25.91 | 26,700 | — | — |
| 1995-09-18 | $23.25 | $25.91 | 156,500 | — | — |
| 1995-09-15 | $25.75 | $28.70 | 156,600 | — | — |
| 1995-09-14 | $23.75 | $26.47 | 8,500 | — | — |
| 1995-09-13 | $23.50 | $26.19 | 36,100 | — | — |
| 1995-09-12 | $23.25 | $25.91 | 18,700 | — | — |
| 1995-09-11 | $22.75 | $25.35 | 54,900 | — | — |
| 1995-09-08 | $21.75 | $24.24 | 18,000 | — | — |
| 1995-09-07 | $21.50 | $23.96 | 111,300 | — | — |
| 1995-09-06 | $21.13 | $23.54 | 22,600 | — | — |
| 1995-09-05 | $21.13 | $23.54 | 42,700 | — | — |
| 1995-09-01 | $21.13 | $23.54 | 800 | — | — |
| 1995-08-31 | $20.75 | $23.13 | 35,700 | — | — |
| 1995-08-30 | $21.00 | $23.40 | 5,000 | — | — |
| 1995-08-29 | $21.00 | $23.40 | 23,800 | — | — |
| 1995-08-28 | $21.25 | $23.68 | 16,900 | — | — |
| 1995-08-25 | $21.19 | $23.61 | 89,900 | — | — |
| 1995-08-24 | $20.75 | $23.13 | 29,900 | — | — |
| 1995-08-23 | $21.06 | $23.47 | 4,600 | — | — |
| 1995-08-22 | $21.13 | $23.54 | 84,900 | — | — |
| 1995-08-21 | $21.25 | $23.68 | 64,000 | — | — |
| 1995-08-18 | $20.75 | $23.13 | 16,400 | — | — |
| 1995-08-17 | $21.50 | $23.96 | 48,600 | — | — |
| 1995-08-16 | $21.00 | $23.40 | 9,300 | — | — |
| 1995-08-15 | $20.25 | $22.57 | 7,900 | — | — |
| 1995-08-14 | $20.50 | $22.85 | 14,400 | — | — |
| 1995-08-11 | $21.00 | $23.40 | 27,100 | — | — |
| 1995-08-10 | $20.63 | $22.90 | 23,400 | — | — |
| 1995-08-09 | $20.50 | $22.76 | 6,600 | — | — |
| 1995-08-08 | $20.38 | $22.62 | 17,300 | — | — |
| 1995-08-07 | $20.50 | $22.76 | 11,000 | — | — |
| 1995-08-04 | $20.00 | $22.20 | 800 | — | — |
| 1995-08-03 | $20.38 | $22.62 | 65,900 | — | — |
| 1995-08-02 | $20.50 | $22.76 | 57,000 | — | — |
| 1995-08-01 | $20.00 | $22.20 | 12,200 | — | — |
| 1995-07-31 | $20.75 | $23.04 | 35,300 | — | — |
| 1995-07-28 | $20.75 | $23.04 | 33,200 | — | — |
| 1995-07-27 | $20.25 | $22.48 | 20,700 | — | — |
| 1995-07-26 | $20.00 | $22.20 | 54,200 | — | — |
| 1995-07-25 | $19.13 | $21.23 | 49,100 | — | — |
| 1995-07-24 | $20.00 | $22.20 | 48,100 | — | — |
| 1995-07-21 | $20.00 | $22.20 | 13,400 | — | — |
| 1995-07-20 | $19.75 | $21.93 | 30,100 | — | — |
| 1995-07-19 | $19.75 | $21.93 | 25,300 | — | — |
| 1995-07-18 | $20.50 | $22.76 | 137,800 | — | — |
| 1995-07-17 | $21.00 | $23.31 | 187,500 | — | — |
| 1995-07-14 | $18.63 | $20.68 | 21,000 | — | — |
| 1995-07-13 | $19.25 | $21.37 | 4,100 | — | — |
| 1995-07-12 | $18.63 | $20.68 | 4,500 | — | — |
| 1995-07-11 | $19.25 | $21.37 | 7,700 | — | — |
| 1995-07-10 | $18.63 | $20.68 | 6,500 | — | — |
| 1995-07-07 | $18.63 | $20.68 | 8,100 | — | — |
| 1995-07-06 | $18.88 | $20.95 | 7,100 | — | — |
| 1995-07-05 | $18.75 | $20.82 | 800 | — | — |
| 1995-07-03 | $18.75 | $20.82 | 3,400 | — | — |
| 1995-06-30 | $18.75 | $20.82 | 20,800 | — | — |
| 1995-06-29 | $19.00 | $21.09 | 9,600 | — | — |
| 1995-06-28 | $19.25 | $21.37 | 24,400 | — | — |
| 1995-06-27 | $18.75 | $20.82 | 29,600 | — | — |
| 1995-06-26 | $18.75 | $20.82 | 23,400 | — | — |
| 1995-06-23 | $17.63 | $19.57 | 36,700 | — | — |
| 1995-06-22 | $17.88 | $19.84 | 48,700 | — | — |
| 1995-06-21 | $17.00 | $18.87 | 7,700 | — | — |
| 1995-06-20 | $16.38 | $18.18 | 21,600 | — | — |
| 1995-06-19 | $16.25 | $18.04 | 800 | — | — |
| 1995-06-16 | $16.25 | $18.04 | 3,900 | — | — |
| 1995-06-15 | $16.00 | $17.76 | 10,200 | — | — |
| 1995-06-14 | $16.00 | $17.76 | 10,600 | — | — |
| 1995-06-13 | $15.75 | $17.49 | 163,400 | — | — |
| 1995-06-12 | $15.50 | $17.21 | 75,600 | — | — |
| 1995-06-09 | $15.17 | $16.84 | 17,700 | — | — |
| 1995-06-08 | $15.25 | $16.93 | 78,900 | — | — |
| 1995-06-07 | $16.00 | $17.76 | 9,000 | — | — |
| 1995-06-06 | $15.67 | $17.39 | 1,200 | — | — |
| 1995-06-05 | $16.00 | $17.76 | 3,900 | — | — |
| 1995-06-02 | $16.00 | $17.76 | 2,100 | — | — |
| 1995-06-01 | $15.33 | $17.02 | 2,400 | — | — |
| 1995-05-31 | $15.33 | $17.02 | 5,850 | — | — |
| 1995-05-30 | $16.00 | $17.76 | 6,000 | — | — |
| 1995-05-26 | $16.00 | $17.76 | 6,450 | — | — |
| 1995-05-25 | $16.00 | $17.76 | 900 | — | — |
| 1995-05-24 | $16.00 | $17.76 | 11,550 | — | — |
| 1995-05-23 | $15.67 | $17.39 | 3,600 | — | — |
| 1995-05-22 | $15.75 | $17.49 | 12,750 | — | — |
| 1995-05-19 | $15.83 | $17.58 | 8,400 | — | — |
| 1995-05-18 | $15.83 | $17.58 | 13,050 | — | — |
| 1995-05-17 | $15.83 | $17.58 | 600 | — | — |
| 1995-05-16 | $15.83 | $17.58 | 10,500 | — | — |
| 1995-05-15 | $15.33 | $17.02 | 15,900 | — | — |
| 1995-05-12 | $15.17 | $16.84 | 5,250 | — | — |
| 1995-05-11 | $15.50 | $17.21 | 11,700 | — | — |
| 1995-05-10 | $15.17 | $16.84 | 27,150 | — | — |
| 1995-05-09 | $15.50 | $17.21 | 8,100 | — | — |
| 1995-05-08 | $15.50 | $17.13 | 5,850 | — | — |
| 1995-05-05 | $15.25 | $16.86 | 11,100 | — | — |
| 1995-05-04 | $15.50 | $17.13 | 9,300 | — | — |
| 1995-05-03 | $15.00 | $16.58 | 8,250 | — | — |
| 1995-05-02 | $15.50 | $17.13 | 6,900 | — | — |
| 1995-05-01 | $15.33 | $16.95 | 34,500 | — | — |
| 1995-04-28 | $14.83 | $16.40 | 37,050 | — | — |
| 1995-04-27 | $15.00 | $16.58 | 54,750 | — | — |
| 1995-04-26 | $15.83 | $17.50 | 6,300 | — | — |
| 1995-04-25 | $16.33 | $18.05 | 7,950 | — | — |
| 1995-04-24 | $16.50 | $18.24 | 1,650 | — | — |
| 1995-04-21 | $16.17 | $17.87 | 13,500 | — | — |
| 1995-04-20 | $16.50 | $18.24 | 3,750 | — | — |
| 1995-04-19 | $16.50 | $18.24 | 42,900 | — | — |
| 1995-04-18 | $16.50 | $18.24 | 45,750 | — | — |
| 1995-04-17 | $16.17 | $17.87 | 46,350 | — | — |
| 1995-04-13 | $15.67 | $17.32 | 59,400 | — | — |
| 1995-04-12 | $15.42 | $17.04 | 12,150 | — | — |
| 1995-04-11 | $15.33 | $16.95 | 18,000 | — | — |
| 1995-04-10 | $15.17 | $16.77 | 9,450 | — | — |
| 1995-04-07 | $15.17 | $16.77 | 2,850 | — | — |
| 1995-04-06 | $15.50 | $17.13 | 8,100 | — | — |
| 1995-04-05 | $15.67 | $17.32 | 14,850 | — | — |
| 1995-04-04 | $15.50 | $17.13 | 15,000 | — | — |
| 1995-04-03 | $15.17 | $16.77 | 4,800 | — | — |
| 1995-03-31 | $15.17 | $16.77 | 6,450 | — | — |
| 1995-03-30 | $15.17 | $16.77 | 4,650 | — | — |
| 1995-03-29 | $15.17 | $16.77 | 8,700 | — | — |
| 1995-03-28 | $15.17 | $16.77 | 34,950 | — | — |
| 1995-03-27 | $15.50 | $17.13 | 17,550 | — | — |
| 1995-03-24 | $14.83 | $16.40 | 4,800 | — | — |
| 1995-03-23 | $15.33 | $16.95 | 10,800 | — | — |
| 1995-03-22 | $14.83 | $16.40 | 1,950 | — | — |
| 1995-03-21 | $14.83 | $16.40 | 12,000 | — | — |
| 1995-03-20 | $15.17 | $16.77 | 3,000 | — | — |
| 1995-03-17 | $14.83 | $16.40 | 10,800 | — | — |
| 1995-03-16 | $14.83 | $16.40 | 42,450 | — | — |
| 1995-03-15 | $14.50 | $16.03 | 7,800 | — | — |
| 1995-03-14 | $14.50 | $16.03 | 22,800 | — | — |
| 1995-03-13 | $14.42 | $15.94 | 21,150 | — | — |
| 1995-03-10 | $14.00 | $15.48 | 5,250 | — | — |
| 1995-03-09 | $14.50 | $16.03 | 28,650 | — | — |
| 1995-03-08 | $14.00 | $15.48 | 34,350 | — | — |
| 1995-03-07 | $13.67 | $15.11 | 2,700 | — | — |
| 1995-03-06 | $13.92 | $15.38 | 73,500 | — | — |
| 1995-03-03 | $14.00 | $15.48 | 6,450 | — | — |
| 1995-03-02 | $13.67 | $15.11 | 3,300 | — | — |
| 1995-03-01 | $13.83 | $15.29 | 3,450 | — | — |
| 1995-02-28 | $14.00 | $15.48 | 8,550 | — | — |
| 1995-02-27 | $14.00 | $15.48 | 78,750 | — | — |
| 1995-02-24 | $14.17 | $15.66 | 14,700 | — | — |
| 1995-02-23 | $14.17 | $15.66 | 111,150 | — | — |
| 1995-02-22 | $13.67 | $15.11 | 5,700 | — | — |
| 1995-02-21 | $14.17 | $15.66 | 26,550 | — | — |
| 1995-02-17 | $13.67 | $15.11 | 22,650 | — | — |
| 1995-02-16 | $14.17 | $15.66 | 63,450 | — | — |
| 1995-02-15 | $13.00 | $14.37 | 38,100 | — | — |
| 1995-02-14 | $13.00 | $14.37 | 16,650 | — | — |
| 1995-02-13 | $12.33 | $13.63 | 3,450 | — | — |
| 1995-02-10 | $12.75 | $14.09 | 2,250 | — | — |
| 1995-02-09 | $13.00 | $14.37 | 2,850 | — | — |
| 1995-02-08 | $12.50 | $13.74 | 1,500 | — | — |
| 1995-02-07 | $12.67 | $13.93 | 1,800 | — | — |
| 1995-02-06 | $12.92 | $14.20 | 18,600 | — | — |
| 1995-02-03 | $12.33 | $13.56 | 30,300 | — | — |
| 1995-02-02 | $12.67 | $13.93 | 4,500 | — | — |
| 1995-02-01 | $12.83 | $14.11 | 135,450 | — | — |
| 1995-01-31 | $12.83 | $14.11 | 35,550 | — | — |
| 1995-01-30 | $12.17 | $13.38 | 900 | — | — |
| 1995-01-27 | $12.17 | $13.38 | 300 | — | — |
| 1995-01-26 | $12.67 | $13.93 | 750 | — | — |
| 1995-01-25 | $12.17 | $13.38 | 1,200 | — | — |
| 1995-01-24 | $12.17 | $13.38 | 5,850 | — | — |
| 1995-01-23 | $12.67 | $13.93 | 1,800 | — | — |
| 1995-01-20 | $12.50 | $13.74 | 2,850 | — | — |
| 1995-01-19 | $12.33 | $13.56 | 5,400 | — | — |
| 1995-01-18 | $11.92 | $13.10 | 150 | — | — |
| 1995-01-17 | $12.00 | $13.19 | 14,250 | — | — |
| 1995-01-16 | $11.83 | $13.01 | 3,450 | — | — |
| 1995-01-13 | $12.33 | $13.56 | 3,150 | — | — |
| 1995-01-12 | $11.83 | $13.01 | 3,000 | — | — |
| 1995-01-11 | $12.33 | $13.56 | 1,950 | — | — |
| 1995-01-10 | $12.33 | $13.56 | 15,000 | — | — |
| 1995-01-09 | $11.92 | $13.10 | 7,350 | — | — |
| 1995-01-06 | $11.92 | $13.10 | 46,200 | — | — |
| 1995-01-05 | $11.83 | $13.01 | 600 | — | — |
| 1995-01-04 | $12.33 | $13.56 | 1,050 | — | — |
| 1995-01-03 | $11.92 | $13.10 | 3,450 | — | — |