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 | $20.42 | $31.51 | 121,200 | — | — |
| 1995-12-28 | $20.33 | $31.38 | 57,750 | — | — |
| 1995-12-27 | $20.17 | $31.13 | 73,950 | — | — |
| 1995-12-26 | $20.25 | $31.26 | 48,300 | — | — |
| 1995-12-22 | $20.17 | $31.13 | 123,750 | — | — |
| 1995-12-21 | $19.67 | $30.35 | 171,150 | — | — |
| 1995-12-20 | $19.83 | $30.61 | 211,350 | — | — |
| 1995-12-19 | $19.67 | $30.35 | 165,000 | — | — |
| 1995-12-18 | $19.00 | $29.33 | 260,100 | — | — |
| 1995-12-15 | $19.67 | $30.35 | 283,200 | — | — |
| 1995-12-14 | $19.58 | $30.23 | 2,022,450 | — | — |
| 1995-12-13 | $19.50 | $30.10 | 140,400 | — | — |
| 1995-12-12 | $19.25 | $29.71 | 5,400 | — | — |
| 1995-12-11 | $19.33 | $29.84 | 43,350 | — | — |
| 1995-12-08 | $19.33 | $29.84 | 20,700 | — | — |
| 1995-12-07 | $19.42 | $29.97 | 34,350 | — | — |
| 1995-12-06 | $19.42 | $29.97 | 94,200 | — | — |
| 1995-12-05 | $19.42 | $29.97 | 188,550 | — | — |
| 1995-12-04 | $19.17 | $29.58 | 72,750 | — | — |
| 1995-12-01 | $19.50 | $30.10 | 51,450 | — | — |
| 1995-11-30 | $20.00 | $30.87 | 144,000 | — | — |
| 1995-11-29 | $19.00 | $29.33 | 71,550 | — | — |
| 1995-11-28 | $18.83 | $29.07 | 105,600 | — | — |
| 1995-11-27 | $18.75 | $28.94 | 20,550 | — | — |
| 1995-11-24 | $18.75 | $28.94 | 3,750 | — | — |
| 1995-11-22 | $18.83 | $29.07 | 12,600 | — | — |
| 1995-11-21 | $19.08 | $29.45 | 59,100 | — | — |
| 1995-11-20 | $19.08 | $29.45 | 20,100 | — | — |
| 1995-11-17 | $19.17 | $29.58 | 35,400 | — | — |
| 1995-11-16 | $19.00 | $29.33 | 9,300 | — | — |
| 1995-11-15 | $18.75 | $28.94 | 16,500 | — | — |
| 1995-11-14 | $18.92 | $29.20 | 36,750 | — | — |
| 1995-11-13 | $19.17 | $29.58 | 7,950 | — | — |
| 1995-11-10 | $19.17 | $29.58 | 8,550 | — | — |
| 1995-11-09 | $19.33 | $29.84 | 47,850 | — | — |
| 1995-11-08 | $19.17 | $29.58 | 29,250 | — | — |
| 1995-11-07 | $18.83 | $29.07 | 29,700 | — | — |
| 1995-11-06 | $18.92 | $29.20 | 15,450 | — | — |
| 1995-11-03 | $19.42 | $29.97 | 31,050 | — | — |
| 1995-11-02 | $19.33 | $29.84 | 83,250 | — | — |
| 1995-11-01 | $19.08 | $29.45 | 37,200 | — | — |
| 1995-10-31 | $18.67 | $28.81 | 58,950 | — | — |
| 1995-10-30 | $18.92 | $29.20 | 148,950 | — | — |
| 1995-10-27 | $19.08 | $29.45 | 21,450 | — | — |
| 1995-10-26 | $19.08 | $29.45 | 19,800 | — | — |
| 1995-10-25 | $19.58 | $30.23 | 39,000 | — | — |
| 1995-10-24 | $19.92 | $30.74 | 25,500 | — | — |
| 1995-10-23 | $20.17 | $31.13 | 61,950 | — | — |
| 1995-10-20 | $19.92 | $30.74 | 20,550 | — | — |
| 1995-10-19 | $19.75 | $30.48 | 18,000 | — | — |
| 1995-10-18 | $19.75 | $30.48 | 30,900 | — | — |
| 1995-10-17 | $19.67 | $30.35 | 10,350 | — | — |
| 1995-10-16 | $19.92 | $30.74 | 81,150 | — | — |
| 1995-10-13 | $19.75 | $30.48 | 60,000 | — | — |
| 1995-10-12 | $19.33 | $29.84 | 99,600 | — | — |
| 1995-10-11 | $19.25 | $29.71 | 17,850 | — | — |
| 1995-10-10 | $19.33 | $29.84 | 293,100 | — | — |
| 1995-10-09 | $19.42 | $29.97 | 75,150 | — | — |
| 1995-10-06 | $19.75 | $30.48 | 47,700 | — | — |
| 1995-10-05 | $19.25 | $29.71 | 61,350 | — | — |
| 1995-10-04 | $19.75 | $30.48 | 13,650 | — | — |
| 1995-10-03 | $19.92 | $30.74 | 38,100 | — | — |
| 1995-10-02 | $19.92 | $30.74 | 23,100 | — | — |
| 1995-09-29 | $20.00 | $30.87 | 27,900 | — | — |
| 1995-09-28 | $20.00 | $30.87 | 79,500 | — | — |
| 1995-09-27 | $20.00 | $30.87 | 40,200 | — | — |
| 1995-09-26 | $20.33 | $31.13 | 54,150 | — | — |
| 1995-09-25 | $20.33 | $31.13 | 46,800 | — | — |
| 1995-09-22 | $20.50 | $31.38 | 62,850 | — | — |
| 1995-09-21 | $20.75 | $31.76 | 112,350 | — | — |
| 1995-09-20 | $20.92 | $32.02 | 44,700 | — | — |
| 1995-09-19 | $20.92 | $32.02 | 12,150 | — | — |
| 1995-09-18 | $21.08 | $32.27 | 95,100 | — | — |
| 1995-09-15 | $20.58 | $31.51 | 196,500 | — | — |
| 1995-09-14 | $21.25 | $32.53 | 98,700 | — | — |
| 1995-09-13 | $21.25 | $32.53 | 87,750 | — | — |
| 1995-09-12 | $21.25 | $32.53 | 104,250 | — | — |
| 1995-09-11 | $21.08 | $32.27 | 114,300 | — | — |
| 1995-09-08 | $21.08 | $32.27 | 92,700 | — | — |
| 1995-09-07 | $21.17 | $32.40 | 227,850 | — | — |
| 1995-09-06 | $20.92 | $32.02 | 131,850 | — | — |
| 1995-09-05 | $20.92 | $32.02 | 185,250 | — | — |
| 1995-09-01 | $21.08 | $32.27 | 76,950 | — | — |
| 1995-08-31 | $20.58 | $31.51 | 91,650 | — | — |
| 1995-08-30 | $20.42 | $31.25 | 112,050 | — | — |
| 1995-08-29 | $20.08 | $30.74 | 135,750 | — | — |
| 1995-08-28 | $19.50 | $29.85 | 118,350 | — | — |
| 1995-08-25 | $19.08 | $29.21 | 104,250 | — | — |
| 1995-08-24 | $19.00 | $29.09 | 283,050 | — | — |
| 1995-08-23 | $19.08 | $29.21 | 155,850 | — | — |
| 1995-08-22 | $18.67 | $28.58 | 182,100 | — | — |
| 1995-08-21 | $18.25 | $27.94 | 131,400 | — | — |
| 1995-08-18 | $18.00 | $27.55 | 109,200 | — | — |
| 1995-08-17 | $17.42 | $26.66 | 160,800 | — | — |
| 1995-08-16 | $17.42 | $26.66 | 148,950 | — | — |
| 1995-08-15 | $17.42 | $26.66 | 115,050 | — | — |
| 1995-08-14 | $17.58 | $26.92 | 206,700 | — | — |
| 1995-08-11 | $17.25 | $26.41 | 37,800 | — | — |
| 1995-08-10 | $17.08 | $26.15 | 164,400 | — | — |
| 1995-08-09 | $16.92 | $25.90 | 103,800 | — | — |
| 1995-08-08 | $17.25 | $26.41 | 49,050 | — | — |
| 1995-08-07 | $17.25 | $26.41 | 157,950 | — | — |
| 1995-08-04 | $17.17 | $26.28 | 102,750 | — | — |
| 1995-08-03 | $17.08 | $26.15 | 356,250 | — | — |
| 1995-08-02 | $17.25 | $26.41 | 71,850 | — | — |
| 1995-08-01 | $17.17 | $26.28 | 19,350 | — | — |
| 1995-07-31 | $17.33 | $26.53 | 30,600 | — | — |
| 1995-07-28 | $17.25 | $26.41 | 91,050 | — | — |
| 1995-07-27 | $17.17 | $26.28 | 53,700 | — | — |
| 1995-07-26 | $17.08 | $26.15 | 45,900 | — | — |
| 1995-07-25 | $17.42 | $26.66 | 166,800 | — | — |
| 1995-07-24 | $17.42 | $26.66 | 88,800 | — | — |
| 1995-07-21 | $17.67 | $27.04 | 96,450 | — | — |
| 1995-07-20 | $17.42 | $26.66 | 59,100 | — | — |
| 1995-07-19 | $17.50 | $26.79 | 45,750 | — | — |
| 1995-07-18 | $17.42 | $26.66 | 35,850 | — | — |
| 1995-07-17 | $17.75 | $27.17 | 51,300 | — | — |
| 1995-07-14 | $17.83 | $27.30 | 200,100 | — | — |
| 1995-07-13 | $17.75 | $27.17 | 141,750 | — | — |
| 1995-07-12 | $17.67 | $27.04 | 112,200 | — | — |
| 1995-07-11 | $17.58 | $26.92 | 127,200 | — | — |
| 1995-07-10 | $17.58 | $26.92 | 151,650 | — | — |
| 1995-07-07 | $17.33 | $26.53 | 64,200 | — | — |
| 1995-07-06 | $17.25 | $26.41 | 116,550 | — | — |
| 1995-07-05 | $17.25 | $26.41 | 17,550 | — | — |
| 1995-07-03 | $17.25 | $26.41 | 12,300 | — | — |
| 1995-06-30 | $17.33 | $26.53 | 34,500 | — | — |
| 1995-06-29 | $17.17 | $26.28 | 60,300 | — | — |
| 1995-06-28 | $17.17 | $26.28 | 21,000 | — | — |
| 1995-06-27 | $17.42 | $26.41 | 103,950 | — | — |
| 1995-06-26 | $17.33 | $26.28 | 104,700 | — | — |
| 1995-06-23 | $17.25 | $26.15 | 57,000 | — | — |
| 1995-06-22 | $17.33 | $26.28 | 57,900 | — | — |
| 1995-06-21 | $17.25 | $26.15 | 89,250 | — | — |
| 1995-06-20 | $17.17 | $26.03 | 53,550 | — | — |
| 1995-06-19 | $17.00 | $25.77 | 155,850 | — | — |
| 1995-06-16 | $16.75 | $25.40 | 65,550 | — | — |
| 1995-06-15 | $16.58 | $25.14 | 85,200 | — | — |
| 1995-06-14 | $16.67 | $25.27 | 118,500 | — | — |
| 1995-06-13 | $16.83 | $25.52 | 94,350 | — | — |
| 1995-06-12 | $16.58 | $25.14 | 98,700 | — | — |
| 1995-06-09 | $16.67 | $25.27 | 243,600 | — | — |
| 1995-06-08 | $16.83 | $25.52 | 128,100 | — | — |
| 1995-06-07 | $16.42 | $24.89 | 65,700 | — | — |
| 1995-06-06 | $16.58 | $25.14 | 116,100 | — | — |
| 1995-06-05 | $16.67 | $25.27 | 47,850 | — | — |
| 1995-06-02 | $16.75 | $25.40 | 44,550 | — | — |
| 1995-06-01 | $16.58 | $25.14 | 32,400 | — | — |
| 1995-05-31 | $16.75 | $25.40 | 70,650 | — | — |
| 1995-05-30 | $16.58 | $25.14 | 22,800 | — | — |
| 1995-05-26 | $16.75 | $25.40 | 9,000 | — | — |
| 1995-05-25 | $16.50 | $25.02 | 78,150 | — | — |
| 1995-05-24 | $16.67 | $25.27 | 84,900 | — | — |
| 1995-05-23 | $16.58 | $25.14 | 27,750 | — | — |
| 1995-05-22 | $16.50 | $25.02 | 87,150 | — | — |
| 1995-05-19 | $16.50 | $25.02 | 61,200 | — | — |
| 1995-05-18 | $16.58 | $25.14 | 159,750 | — | — |
| 1995-05-17 | $16.75 | $25.40 | 524,700 | — | — |
| 1995-05-16 | $16.75 | $25.40 | 240,000 | — | — |
| 1995-05-15 | $16.83 | $25.52 | 38,100 | — | — |
| 1995-05-12 | $16.67 | $25.27 | 52,500 | — | — |
| 1995-05-11 | $16.83 | $25.52 | 39,600 | — | — |
| 1995-05-10 | $16.92 | $25.65 | 14,550 | — | — |
| 1995-05-09 | $17.08 | $25.90 | 62,700 | — | — |
| 1995-05-08 | $16.67 | $25.27 | 3,900 | — | — |
| 1995-05-05 | $16.75 | $25.40 | 69,600 | — | — |
| 1995-05-04 | $16.42 | $24.89 | 33,300 | — | — |
| 1995-05-03 | $16.67 | $25.27 | 12,000 | — | — |
| 1995-05-02 | $16.67 | $25.27 | 37,650 | — | — |
| 1995-05-01 | $16.42 | $24.89 | 70,650 | — | — |
| 1995-04-28 | $16.50 | $25.02 | 110,850 | — | — |
| 1995-04-27 | $16.67 | $25.27 | 34,200 | — | — |
| 1995-04-26 | $16.67 | $25.27 | 11,400 | — | — |
| 1995-04-25 | $16.58 | $25.14 | 88,350 | — | — |
| 1995-04-24 | $16.58 | $25.14 | 26,400 | — | — |
| 1995-04-21 | $16.67 | $25.27 | 81,750 | — | — |
| 1995-04-20 | $16.58 | $25.14 | 56,250 | — | — |
| 1995-04-19 | $16.50 | $25.02 | 76,200 | — | — |
| 1995-04-18 | $16.50 | $25.02 | 33,900 | — | — |
| 1995-04-17 | $16.58 | $25.14 | 27,450 | — | — |
| 1995-04-13 | $16.50 | $25.02 | 7,350 | — | — |
| 1995-04-12 | $16.33 | $24.76 | 40,950 | — | — |
| 1995-04-11 | $16.08 | $24.39 | 161,550 | — | — |
| 1995-04-10 | $16.08 | $24.39 | 75,150 | — | — |
| 1995-04-07 | $15.83 | $24.01 | 34,950 | — | — |
| 1995-04-06 | $15.75 | $23.88 | 17,850 | — | — |
| 1995-04-05 | $15.83 | $24.01 | 60,300 | — | — |
| 1995-04-04 | $15.83 | $24.01 | 177,000 | — | — |
| 1995-04-03 | $16.25 | $24.64 | 83,850 | — | — |
| 1995-03-31 | $16.08 | $24.39 | 36,150 | — | — |
| 1995-03-30 | $16.08 | $24.39 | 17,400 | — | — |
| 1995-03-29 | $15.75 | $23.88 | 15,450 | — | — |
| 1995-03-28 | $15.75 | $23.88 | 73,050 | — | — |
| 1995-03-27 | $16.08 | $24.39 | 43,950 | — | — |
| 1995-03-24 | $16.33 | $24.51 | 36,750 | — | — |
| 1995-03-23 | $16.08 | $24.14 | 125,100 | — | — |
| 1995-03-22 | $15.83 | $23.76 | 140,400 | — | — |
| 1995-03-21 | $15.75 | $23.64 | 118,050 | — | — |
| 1995-03-20 | $15.33 | $23.01 | 49,500 | — | — |
| 1995-03-17 | $15.42 | $23.14 | 37,350 | — | — |
| 1995-03-16 | $15.50 | $23.26 | 15,000 | — | — |
| 1995-03-15 | $15.50 | $23.26 | 92,850 | — | — |
| 1995-03-14 | $15.67 | $23.51 | 92,850 | — | — |
| 1995-03-13 | $15.50 | $23.26 | 124,050 | — | — |
| 1995-03-10 | $15.75 | $23.64 | 39,300 | — | — |
| 1995-03-09 | $15.50 | $23.26 | 27,000 | — | — |
| 1995-03-08 | $15.50 | $23.26 | 30,600 | — | — |
| 1995-03-07 | $15.42 | $23.14 | 47,700 | — | — |
| 1995-03-06 | $15.75 | $23.64 | 26,400 | — | — |
| 1995-03-03 | $16.08 | $24.14 | 40,800 | — | — |
| 1995-03-02 | $16.17 | $24.26 | 15,300 | — | — |
| 1995-03-01 | $16.33 | $24.51 | 24,750 | — | — |
| 1995-02-28 | $16.42 | $24.64 | 95,850 | — | — |
| 1995-02-27 | $16.25 | $24.39 | 19,500 | — | — |
| 1995-02-24 | $16.42 | $24.64 | 105,750 | — | — |
| 1995-02-23 | $16.17 | $24.26 | 80,100 | — | — |
| 1995-02-22 | $16.25 | $24.39 | 27,450 | — | — |
| 1995-02-21 | $16.17 | $24.26 | 30,000 | — | — |
| 1995-02-17 | $16.25 | $24.39 | 87,300 | — | — |
| 1995-02-16 | $16.25 | $24.39 | 48,000 | — | — |
| 1995-02-15 | $16.42 | $24.64 | 217,950 | — | — |
| 1995-02-14 | $16.75 | $25.14 | 17,850 | — | — |
| 1995-02-13 | $16.75 | $25.14 | 78,600 | — | — |
| 1995-02-10 | $17.08 | $25.64 | 308,700 | — | — |
| 1995-02-09 | $17.17 | $25.76 | 221,700 | — | — |
| 1995-02-08 | $17.08 | $25.64 | 490,800 | — | — |
| 1995-02-07 | $17.08 | $25.64 | 397,050 | — | — |
| 1995-02-06 | $16.92 | $25.39 | 339,150 | — | — |
| 1995-02-03 | $16.92 | $25.39 | 79,050 | — | — |
| 1995-02-02 | $16.83 | $25.26 | 24,150 | — | — |
| 1995-02-01 | $16.83 | $25.26 | 134,700 | — | — |
| 1995-01-31 | $16.75 | $25.14 | 18,450 | — | — |
| 1995-01-30 | $16.83 | $25.26 | 595,950 | — | — |
| 1995-01-27 | $16.92 | $25.39 | 189,900 | — | — |
| 1995-01-26 | $16.92 | $25.39 | 37,800 | — | — |
| 1995-01-25 | $16.83 | $25.26 | 101,850 | — | — |
| 1995-01-24 | $17.00 | $25.51 | 35,550 | — | — |
| 1995-01-23 | $17.08 | $25.64 | 45,150 | — | — |
| 1995-01-20 | $17.00 | $25.51 | 9,150 | — | — |
| 1995-01-19 | $16.92 | $25.39 | 35,100 | — | — |
| 1995-01-18 | $17.25 | $25.89 | 145,050 | — | — |
| 1995-01-17 | $17.08 | $25.64 | 695,100 | — | — |
| 1995-01-16 | $17.00 | $25.51 | 177,300 | — | — |
| 1995-01-13 | $16.58 | $24.89 | 104,700 | — | — |
| 1995-01-12 | $16.58 | $24.89 | 106,950 | — | — |
| 1995-01-11 | $16.50 | $24.76 | 116,850 | — | — |
| 1995-01-10 | $16.58 | $24.89 | 28,050 | — | — |
| 1995-01-09 | $16.67 | $25.01 | 679,500 | — | — |
| 1995-01-06 | $16.67 | $25.01 | 39,750 | — | — |
| 1995-01-05 | $16.67 | $25.01 | 98,400 | — | — |
| 1995-01-04 | $16.75 | $25.14 | 291,750 | — | — |
| 1995-01-03 | $17.00 | $25.51 | 507,450 | — | — |