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
- 1993-03-19 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 | $18.00 | $19.20 | 500 | — | — |
| 1995-12-28 | $18.13 | $19.34 | 4,100 | — | — |
| 1995-12-27 | $17.88 | $19.07 | 800 | — | — |
| 1995-12-26 | $17.75 | $18.94 | 1,100 | — | — |
| 1995-12-22 | $17.88 | $19.07 | 7,700 | — | — |
| 1995-12-21 | $17.63 | $18.80 | 8,800 | — | — |
| 1995-12-20 | $17.63 | $18.80 | 10,600 | — | — |
| 1995-12-19 | $17.50 | $18.67 | 2,600 | — | — |
| 1995-12-18 | $17.63 | $18.80 | 2,000 | — | — |
| 1995-12-15 | $17.63 | $18.80 | 17,000 | — | — |
| 1995-12-14 | $17.50 | $18.67 | 13,500 | — | — |
| 1995-12-13 | $17.50 | $18.67 | 5,600 | — | — |
| 1995-12-12 | $17.50 | $18.67 | 1,400 | — | — |
| 1995-12-11 | $17.38 | $18.54 | 3,500 | — | — |
| 1995-12-08 | $17.75 | $18.94 | 14,700 | — | — |
| 1995-12-07 | $17.50 | $18.67 | 2,600 | — | — |
| 1995-12-06 | $17.25 | $18.40 | 1,400 | — | — |
| 1995-12-05 | $17.25 | $18.40 | 5,700 | — | — |
| 1995-12-04 | $18.00 | $19.20 | 5,100 | — | — |
| 1995-12-01 | $18.25 | $19.47 | 19,300 | — | — |
| 1995-11-30 | $17.25 | $18.40 | 18,500 | — | — |
| 1995-11-29 | $17.00 | $18.14 | 400 | — | — |
| 1995-11-28 | $16.88 | $18.00 | 1,200 | — | — |
| 1995-11-27 | $16.88 | $18.00 | 400 | — | — |
| 1995-11-24 | $16.88 | $18.00 | 500 | — | — |
| 1995-11-22 | $17.00 | $18.14 | 300 | — | — |
| 1995-11-21 | $16.88 | $18.00 | 1,300 | — | — |
| 1995-11-20 | $17.00 | $18.14 | 21,000 | — | — |
| 1995-11-17 | $16.38 | $17.47 | 12,600 | — | — |
| 1995-11-16 | $16.25 | $17.34 | 2,300 | — | — |
| 1995-11-15 | $16.13 | $17.20 | 1,200 | — | — |
| 1995-11-14 | $16.13 | $17.20 | 1,000 | — | — |
| 1995-11-13 | $16.38 | $17.47 | 3,800 | — | — |
| 1995-11-10 | $16.63 | $17.74 | 2,100 | — | — |
| 1995-11-09 | $16.88 | $18.00 | 2,600 | — | — |
| 1995-11-08 | $17.00 | $18.14 | 3,300 | — | — |
| 1995-11-07 | $17.13 | $18.27 | 4,200 | — | — |
| 1995-11-06 | $17.25 | $18.40 | 6,000 | — | — |
| 1995-11-03 | $17.25 | $18.40 | 1,900 | — | — |
| 1995-11-02 | $17.13 | $18.27 | 5,700 | — | — |
| 1995-11-01 | $17.25 | $18.40 | 900 | — | — |
| 1995-10-31 | $17.13 | $18.27 | 9,700 | — | — |
| 1995-10-30 | $17.25 | $18.40 | 900 | — | — |
| 1995-10-27 | $17.38 | $18.54 | 10,700 | — | — |
| 1995-10-26 | $17.63 | $18.80 | 44,900 | — | — |
| 1995-10-25 | $17.63 | $18.80 | 5,300 | — | — |
| 1995-10-24 | $18.00 | $19.20 | 5,400 | — | — |
| 1995-10-23 | $18.13 | $19.34 | 0 | — | — |
| 1995-10-20 | $18.13 | $19.34 | 500 | — | — |
| 1995-10-19 | $18.00 | $19.20 | 1,000 | — | — |
| 1995-10-18 | $17.75 | $18.94 | 45,500 | — | — |
| 1995-10-17 | $17.75 | $18.94 | 12,500 | — | — |
| 1995-10-16 | $17.75 | $18.94 | 4,800 | — | — |
| 1995-10-13 | $17.88 | $19.07 | 4,300 | — | — |
| 1995-10-12 | $18.00 | $19.20 | 4,700 | — | — |
| 1995-10-11 | $17.88 | $18.96 | 4,100 | — | — |
| 1995-10-10 | $17.88 | $18.96 | 9,100 | — | — |
| 1995-10-09 | $17.88 | $18.96 | 700 | — | — |
| 1995-10-06 | $17.88 | $18.96 | 3,200 | — | — |
| 1995-10-05 | $18.00 | $19.10 | 1,000 | — | — |
| 1995-10-04 | $18.00 | $19.10 | 4,600 | — | — |
| 1995-10-03 | $18.00 | $19.10 | 2,700 | — | — |
| 1995-10-02 | $18.00 | $19.10 | 2,800 | — | — |
| 1995-09-29 | $18.00 | $19.10 | 8,200 | — | — |
| 1995-09-28 | $17.75 | $18.83 | 1,100 | — | — |
| 1995-09-27 | $17.88 | $18.96 | 6,700 | — | — |
| 1995-09-26 | $18.00 | $19.10 | 6,400 | — | — |
| 1995-09-25 | $18.00 | $19.10 | 22,900 | — | — |
| 1995-09-22 | $17.88 | $18.96 | 2,100 | — | — |
| 1995-09-21 | $17.75 | $18.83 | 3,800 | — | — |
| 1995-09-20 | $18.13 | $19.23 | 1,600 | — | — |
| 1995-09-19 | $18.00 | $19.10 | 6,500 | — | — |
| 1995-09-18 | $18.13 | $19.23 | 4,100 | — | — |
| 1995-09-15 | $18.25 | $19.36 | 5,000 | — | — |
| 1995-09-14 | $18.00 | $19.10 | 6,000 | — | — |
| 1995-09-13 | $18.00 | $19.10 | 39,800 | — | — |
| 1995-09-12 | $18.13 | $19.23 | 4,500 | — | — |
| 1995-09-11 | $18.25 | $19.36 | 5,400 | — | — |
| 1995-09-08 | $18.38 | $19.49 | 1,300 | — | — |
| 1995-09-07 | $18.25 | $19.36 | 2,000 | — | — |
| 1995-09-06 | $18.13 | $19.23 | 3,300 | — | — |
| 1995-09-05 | $18.13 | $19.23 | 4,900 | — | — |
| 1995-09-01 | $18.25 | $19.36 | 6,700 | — | — |
| 1995-08-31 | $17.88 | $18.96 | 3,600 | — | — |
| 1995-08-30 | $17.88 | $18.96 | 2,800 | — | — |
| 1995-08-29 | $17.75 | $18.83 | 5,200 | — | — |
| 1995-08-28 | $17.75 | $18.83 | 2,400 | — | — |
| 1995-08-25 | $17.75 | $18.83 | 7,500 | — | — |
| 1995-08-24 | $17.63 | $18.70 | 20,200 | — | — |
| 1995-08-23 | $17.63 | $18.70 | 8,600 | — | — |
| 1995-08-22 | $17.75 | $18.83 | 42,100 | — | — |
| 1995-08-21 | $17.88 | $18.96 | 5,600 | — | — |
| 1995-08-18 | $17.63 | $18.70 | 5,300 | — | — |
| 1995-08-17 | $17.75 | $18.83 | 6,700 | — | — |
| 1995-08-16 | $17.63 | $18.70 | 12,200 | — | — |
| 1995-08-15 | $17.75 | $18.83 | 19,000 | — | — |
| 1995-08-14 | $17.88 | $18.96 | 27,100 | — | — |
| 1995-08-11 | $17.50 | $18.57 | 6,200 | — | — |
| 1995-08-10 | $17.38 | $18.43 | 6,900 | — | — |
| 1995-08-09 | $17.38 | $18.43 | 10,000 | — | — |
| 1995-08-08 | $17.50 | $18.57 | 15,800 | — | — |
| 1995-08-07 | $17.63 | $18.70 | 5,800 | — | — |
| 1995-08-04 | $17.50 | $18.57 | 8,400 | — | — |
| 1995-08-03 | $17.75 | $18.83 | 12,200 | — | — |
| 1995-08-02 | $17.63 | $18.70 | 4,200 | — | — |
| 1995-08-01 | $17.50 | $18.57 | 9,100 | — | — |
| 1995-07-31 | $17.38 | $18.43 | 7,800 | — | — |
| 1995-07-28 | $17.50 | $18.57 | 18,600 | — | — |
| 1995-07-27 | $17.50 | $18.57 | 17,800 | — | — |
| 1995-07-26 | $17.50 | $18.57 | 86,000 | — | — |
| 1995-07-25 | $17.75 | $18.83 | 10,100 | — | — |
| 1995-07-24 | $17.75 | $18.83 | 18,200 | — | — |
| 1995-07-21 | $17.50 | $18.57 | 16,500 | — | — |
| 1995-07-20 | $17.75 | $18.83 | 50,300 | — | — |
| 1995-07-19 | $17.25 | $18.19 | 83,600 | — | — |
| 1995-07-18 | $17.50 | $18.46 | 57,400 | — | — |
| 1995-07-17 | $17.75 | $18.72 | 22,200 | — | — |
| 1995-07-14 | $17.50 | $18.46 | 27,900 | — | — |
| 1995-07-13 | $17.50 | $18.46 | 53,000 | — | — |
| 1995-07-12 | $17.75 | $18.72 | 67,400 | — | — |
| 1995-07-11 | $17.38 | $18.33 | 125,100 | — | — |
| 1995-07-10 | $17.75 | $18.72 | 62,700 | — | — |
| 1995-07-07 | $17.75 | $18.72 | 109,300 | — | — |
| 1995-07-06 | $17.38 | $18.33 | 52,700 | — | — |
| 1995-07-05 | $17.38 | $18.33 | 42,200 | — | — |
| 1995-07-03 | $17.25 | $18.19 | 6,900 | — | — |
| 1995-06-30 | $17.25 | $18.19 | 616,300 | — | — |
| 1995-06-29 | $17.50 | $18.46 | 33,900 | — | — |
| 1995-06-28 | $17.50 | $18.46 | 17,500 | — | — |
| 1995-06-27 | $18.88 | $19.91 | 2,100 | — | — |
| 1995-06-26 | $18.75 | $19.78 | 4,500 | — | — |
| 1995-06-23 | $18.75 | $19.78 | 1,000 | — | — |
| 1995-06-22 | $19.50 | $20.57 | 500 | — | — |
| 1995-06-21 | $18.88 | $19.91 | 4,200 | — | — |
| 1995-06-20 | $19.50 | $20.57 | 300 | — | — |
| 1995-06-19 | $19.00 | $20.04 | 7,700 | — | — |
| 1995-06-16 | $19.50 | $20.57 | 2,000 | — | — |
| 1995-06-15 | $18.75 | $19.78 | 3,800 | — | — |
| 1995-06-14 | $19.13 | $20.17 | 0 | — | — |
| 1995-06-13 | $19.13 | $20.17 | 1,000 | — | — |
| 1995-06-12 | $19.25 | $20.30 | 0 | — | — |
| 1995-06-09 | $19.25 | $20.30 | 0 | — | — |
| 1995-06-08 | $19.25 | $20.30 | 0 | — | — |
| 1995-06-07 | $19.25 | $20.30 | 300 | — | — |
| 1995-06-06 | $18.88 | $19.91 | 0 | — | — |
| 1995-06-05 | $18.88 | $19.91 | 0 | — | — |
| 1995-06-02 | $18.88 | $19.91 | 600 | — | — |
| 1995-06-01 | $19.50 | $20.57 | 0 | — | — |
| 1995-05-31 | $19.50 | $20.57 | 2,300 | — | — |
| 1995-05-30 | $19.50 | $20.57 | 1,000 | — | — |
| 1995-05-26 | $19.25 | $20.30 | 800 | — | — |
| 1995-05-25 | $19.00 | $20.04 | 200 | — | — |
| 1995-05-24 | $19.50 | $20.57 | 700 | — | — |
| 1995-05-23 | $19.50 | $20.57 | 3,200 | — | — |
| 1995-05-22 | $19.50 | $20.57 | 9,100 | — | — |
| 1995-05-19 | $19.25 | $20.30 | 1,100 | — | — |
| 1995-05-18 | $19.25 | $20.30 | 2,500 | — | — |
| 1995-05-17 | $19.00 | $20.04 | 2,900 | — | — |
| 1995-05-16 | $19.00 | $20.04 | 300 | — | — |
| 1995-05-15 | $19.00 | $20.04 | 12,000 | — | — |
| 1995-05-12 | $18.00 | $18.98 | 300 | — | — |
| 1995-05-11 | $18.50 | $19.51 | 200 | — | — |
| 1995-05-10 | $18.50 | $19.51 | 300 | — | — |
| 1995-05-09 | $17.75 | $18.72 | 900 | — | — |
| 1995-05-08 | $18.50 | $19.51 | 1,900 | — | — |
| 1995-05-05 | $18.50 | $19.51 | 4,900 | — | — |
| 1995-05-04 | $18.50 | $19.51 | 100 | — | — |
| 1995-05-03 | $18.50 | $19.51 | 4,000 | — | — |
| 1995-05-02 | $18.50 | $19.51 | 800 | — | — |
| 1995-05-01 | $18.50 | $19.51 | 400 | — | — |
| 1995-04-28 | $18.50 | $19.51 | 2,300 | — | — |
| 1995-04-27 | $18.50 | $19.51 | 200 | — | — |
| 1995-04-26 | $18.50 | $19.51 | 0 | — | — |
| 1995-04-25 | $18.50 | $19.51 | 200 | — | — |
| 1995-04-24 | $18.00 | $18.88 | 0 | — | — |
| 1995-04-21 | $18.00 | $18.88 | 22,600 | — | — |
| 1995-04-20 | $17.75 | $18.62 | 0 | — | — |
| 1995-04-19 | $17.75 | $18.62 | 2,300 | — | — |
| 1995-04-18 | $17.75 | $18.62 | 4,100 | — | — |
| 1995-04-17 | $17.75 | $18.62 | 1,200 | — | — |
| 1995-04-13 | $18.50 | $19.40 | 2,300 | — | — |
| 1995-04-12 | $18.00 | $18.88 | 0 | — | — |
| 1995-04-11 | $18.00 | $18.88 | 3,800 | — | — |
| 1995-04-10 | $17.75 | $18.62 | 0 | — | — |
| 1995-04-07 | $17.75 | $18.62 | 100 | — | — |
| 1995-04-06 | $17.75 | $18.62 | 0 | — | — |
| 1995-04-05 | $17.75 | $18.62 | 0 | — | — |
| 1995-04-04 | $17.75 | $18.62 | 1,100 | — | — |
| 1995-04-03 | $17.75 | $18.62 | 14,400 | — | — |
| 1995-03-31 | $17.25 | $18.09 | 2,900 | — | — |
| 1995-03-30 | $17.75 | $18.62 | 700 | — | — |
| 1995-03-29 | $17.00 | $17.83 | 200 | — | — |
| 1995-03-28 | $17.25 | $18.09 | 700 | — | — |
| 1995-03-27 | $17.75 | $18.62 | 1,100 | — | — |
| 1995-03-24 | $17.50 | $18.35 | 12,600 | — | — |
| 1995-03-23 | $17.50 | $18.35 | 0 | — | — |
| 1995-03-22 | $17.50 | $18.35 | 200 | — | — |
| 1995-03-21 | $17.25 | $18.09 | 4,100 | — | — |
| 1995-03-20 | $17.25 | $18.09 | 5,500 | — | — |
| 1995-03-17 | $17.25 | $18.09 | 1,000 | — | — |
| 1995-03-16 | $17.38 | $18.22 | 500 | — | — |
| 1995-03-15 | $17.50 | $18.35 | 100 | — | — |
| 1995-03-14 | $17.00 | $17.83 | 0 | — | — |
| 1995-03-13 | $17.00 | $17.83 | 300 | — | — |
| 1995-03-10 | $17.50 | $18.35 | 0 | — | — |
| 1995-03-09 | $17.50 | $18.35 | 800 | — | — |
| 1995-03-08 | $17.25 | $18.09 | 9,100 | — | — |
| 1995-03-07 | $17.25 | $18.09 | 12,600 | — | — |
| 1995-03-06 | $17.50 | $18.35 | 800 | — | — |
| 1995-03-03 | $17.50 | $18.35 | 1,900 | — | — |
| 1995-03-02 | $17.38 | $18.22 | 2,300 | — | — |
| 1995-03-01 | $16.86 | $17.68 | 24,300 | — | — |
| 1995-02-28 | $17.75 | $18.62 | 1,500 | — | — |
| 1995-02-27 | $17.63 | $18.49 | 0 | — | — |
| 1995-02-24 | $17.63 | $18.49 | 0 | — | — |
| 1995-02-23 | $17.63 | $18.49 | 9,600 | — | — |
| 1995-02-22 | $17.63 | $18.49 | 0 | — | — |
| 1995-02-21 | $17.63 | $18.49 | 19,000 | — | — |
| 1995-02-17 | $17.63 | $18.49 | 6,700 | — | — |
| 1995-02-16 | $17.75 | $18.62 | 200 | — | — |
| 1995-02-15 | $17.13 | $17.96 | 0 | — | — |
| 1995-02-14 | $17.13 | $17.96 | 500 | — | — |
| 1995-02-13 | $17.38 | $18.22 | 11,700 | — | — |
| 1995-02-10 | $17.25 | $18.09 | 2,100 | — | — |
| 1995-02-09 | $17.00 | $17.83 | 6,100 | — | — |
| 1995-02-08 | $17.25 | $18.09 | 0 | — | — |
| 1995-02-07 | $17.25 | $18.09 | 1,900 | — | — |
| 1995-02-06 | $17.00 | $17.83 | 0 | — | — |
| 1995-02-03 | $17.00 | $17.83 | 0 | — | — |
| 1995-02-02 | $17.00 | $17.83 | 1,200 | — | — |
| 1995-02-01 | $16.25 | $17.04 | 300 | — | — |
| 1995-01-31 | $16.31 | $17.11 | 0 | — | — |
| 1995-01-30 | $16.31 | $17.11 | 1,000 | — | — |
| 1995-01-27 | $17.00 | $17.83 | 4,000 | — | — |
| 1995-01-26 | $16.50 | $17.31 | 4,500 | — | — |
| 1995-01-25 | $17.00 | $17.83 | 5,400 | — | — |
| 1995-01-24 | $17.00 | $17.83 | 12,000 | — | — |
| 1995-01-23 | $16.50 | $17.20 | 0 | — | — |
| 1995-01-20 | $16.50 | $17.20 | 7,200 | — | — |
| 1995-01-19 | $17.00 | $17.72 | 7,000 | — | — |
| 1995-01-18 | $17.00 | $17.72 | 0 | — | — |
| 1995-01-17 | $17.00 | $17.72 | 2,200 | — | — |
| 1995-01-16 | $16.50 | $17.20 | 0 | — | — |
| 1995-01-13 | $16.50 | $17.20 | 200 | — | — |
| 1995-01-12 | $17.00 | $17.72 | 1,000 | — | — |
| 1995-01-11 | $16.75 | $17.46 | 10,200 | — | — |
| 1995-01-10 | $15.75 | $16.42 | 0 | — | — |
| 1995-01-09 | $15.75 | $16.42 | 5,300 | — | — |
| 1995-01-06 | $16.25 | $16.94 | 8,100 | — | — |
| 1995-01-05 | $15.75 | $16.42 | 4,800 | — | — |
| 1995-01-04 | $15.75 | $16.42 | 100 | — | — |
| 1995-01-03 | $16.25 | $16.94 | 500 | — | — |