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
- 1980-06-02 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 | $22.17 | $34.29 | 468,225 | — | — |
| 1995-12-28 | $22.17 | $34.29 | 765,225 | — | — |
| 1995-12-27 | $22.17 | $34.29 | 525,375 | — | — |
| 1995-12-26 | $22.22 | $34.37 | 156,825 | — | — |
| 1995-12-22 | $22.22 | $34.37 | 159,525 | — | — |
| 1995-12-21 | $22.39 | $34.63 | 170,775 | — | — |
| 1995-12-20 | $22.39 | $34.63 | 276,525 | — | — |
| 1995-12-19 | $22.11 | $34.20 | 366,975 | — | — |
| 1995-12-18 | $21.83 | $33.77 | 231,975 | — | — |
| 1995-12-15 | $22.44 | $34.71 | 432,450 | — | — |
| 1995-12-14 | $21.89 | $33.86 | 485,100 | — | — |
| 1995-12-13 | $22.17 | $34.29 | 492,975 | — | — |
| 1995-12-12 | $21.89 | $33.86 | 280,800 | — | — |
| 1995-12-11 | $22.11 | $34.20 | 245,700 | — | — |
| 1995-12-08 | $22.39 | $34.63 | 248,400 | — | — |
| 1995-12-07 | $22.17 | $34.29 | 385,875 | — | — |
| 1995-12-06 | $22.33 | $34.54 | 331,875 | — | — |
| 1995-12-05 | $22.00 | $34.03 | 251,550 | — | — |
| 1995-12-04 | $21.67 | $33.51 | 292,950 | — | — |
| 1995-12-01 | $21.33 | $33.00 | 219,600 | — | — |
| 1995-11-30 | $20.94 | $32.39 | 308,475 | — | — |
| 1995-11-29 | $21.11 | $32.65 | 413,550 | — | — |
| 1995-11-28 | $20.67 | $31.96 | 328,950 | — | — |
| 1995-11-27 | $20.78 | $32.14 | 529,200 | — | — |
| 1995-11-24 | $20.33 | $31.45 | 160,650 | — | — |
| 1995-11-22 | $20.33 | $31.45 | 531,450 | — | — |
| 1995-11-21 | $20.44 | $31.62 | 446,175 | — | — |
| 1995-11-20 | $20.28 | $31.36 | 257,400 | — | — |
| 1995-11-17 | $20.11 | $31.11 | 464,175 | — | — |
| 1995-11-16 | $20.06 | $31.02 | 624,600 | — | — |
| 1995-11-15 | $19.89 | $30.76 | 413,775 | — | — |
| 1995-11-14 | $20.28 | $31.36 | 279,000 | — | — |
| 1995-11-13 | $20.44 | $31.62 | 498,375 | — | — |
| 1995-11-10 | $20.56 | $31.79 | 423,225 | — | — |
| 1995-11-09 | $20.11 | $31.11 | 735,075 | — | — |
| 1995-11-08 | $19.89 | $30.76 | 795,375 | — | — |
| 1995-11-07 | $19.56 | $30.25 | 581,625 | — | — |
| 1995-11-06 | $20.00 | $30.93 | 782,550 | — | — |
| 1995-11-03 | $19.56 | $30.25 | 308,025 | — | — |
| 1995-11-02 | $19.00 | $29.39 | 425,250 | — | — |
| 1995-11-01 | $18.50 | $28.61 | 172,800 | — | — |
| 1995-10-31 | $18.28 | $28.27 | 326,025 | — | — |
| 1995-10-30 | $18.28 | $28.04 | 281,250 | — | — |
| 1995-10-27 | $18.33 | $28.12 | 180,225 | — | — |
| 1995-10-26 | $18.28 | $28.04 | 294,525 | — | — |
| 1995-10-25 | $18.56 | $28.46 | 467,775 | — | — |
| 1995-10-24 | $18.78 | $28.80 | 398,700 | — | — |
| 1995-10-23 | $19.00 | $29.14 | 317,475 | — | — |
| 1995-10-20 | $19.06 | $29.23 | 301,050 | — | — |
| 1995-10-19 | $19.11 | $29.31 | 286,425 | — | — |
| 1995-10-18 | $19.33 | $29.66 | 146,475 | — | — |
| 1995-10-17 | $19.33 | $29.66 | 719,550 | — | — |
| 1995-10-16 | $19.22 | $29.49 | 145,575 | — | — |
| 1995-10-13 | $19.17 | $29.40 | 210,600 | — | — |
| 1995-10-12 | $19.00 | $29.14 | 1,496,925 | — | — |
| 1995-10-11 | $19.28 | $29.57 | 684,225 | — | — |
| 1995-10-10 | $18.94 | $29.06 | 453,825 | — | — |
| 1995-10-09 | $19.44 | $29.83 | 397,125 | — | — |
| 1995-10-06 | $19.28 | $29.57 | 432,450 | — | — |
| 1995-10-05 | $19.00 | $29.14 | 518,175 | — | — |
| 1995-10-04 | $18.83 | $28.89 | 420,300 | — | — |
| 1995-10-03 | $18.39 | $28.21 | 206,550 | — | — |
| 1995-10-02 | $18.17 | $27.87 | 305,775 | — | — |
| 1995-09-29 | $18.17 | $27.87 | 521,775 | — | — |
| 1995-09-28 | $18.22 | $27.95 | 414,000 | — | — |
| 1995-09-27 | $18.39 | $28.21 | 1,414,575 | — | — |
| 1995-09-26 | $17.50 | $26.84 | 388,125 | — | — |
| 1995-09-25 | $17.56 | $26.93 | 141,975 | — | — |
| 1995-09-22 | $17.61 | $27.01 | 83,250 | — | — |
| 1995-09-21 | $17.67 | $27.10 | 190,125 | — | — |
| 1995-09-20 | $17.67 | $27.10 | 102,825 | — | — |
| 1995-09-19 | $17.72 | $27.18 | 241,200 | — | — |
| 1995-09-18 | $17.83 | $27.35 | 278,325 | — | — |
| 1995-09-15 | $17.67 | $27.10 | 537,525 | — | — |
| 1995-09-14 | $17.89 | $27.44 | 281,250 | — | — |
| 1995-09-13 | $17.72 | $27.18 | 440,775 | — | — |
| 1995-09-12 | $17.72 | $27.18 | 45,900 | — | — |
| 1995-09-11 | $17.72 | $27.18 | 320,850 | — | — |
| 1995-09-08 | $17.67 | $27.10 | 350,100 | — | — |
| 1995-09-07 | $17.61 | $27.01 | 182,475 | — | — |
| 1995-09-06 | $17.50 | $26.84 | 389,025 | — | — |
| 1995-09-05 | $17.39 | $26.67 | 136,575 | — | — |
| 1995-09-01 | $17.28 | $26.50 | 462,375 | — | — |
| 1995-08-31 | $17.33 | $26.59 | 267,075 | — | — |
| 1995-08-30 | $17.17 | $26.33 | 81,000 | — | — |
| 1995-08-29 | $17.17 | $26.33 | 371,700 | — | — |
| 1995-08-28 | $16.94 | $25.99 | 463,275 | — | — |
| 1995-08-25 | $16.89 | $25.91 | 125,325 | — | — |
| 1995-08-24 | $16.72 | $25.65 | 236,925 | — | — |
| 1995-08-23 | $16.61 | $25.48 | 41,400 | — | — |
| 1995-08-22 | $16.67 | $25.57 | 404,325 | — | — |
| 1995-08-21 | $16.67 | $25.57 | 424,350 | — | — |
| 1995-08-18 | $16.50 | $25.31 | 82,350 | — | — |
| 1995-08-17 | $16.61 | $25.48 | 175,950 | — | — |
| 1995-08-16 | $16.61 | $25.48 | 103,275 | — | — |
| 1995-08-15 | $16.61 | $25.48 | 187,650 | — | — |
| 1995-08-14 | $16.72 | $25.65 | 105,750 | — | — |
| 1995-08-11 | $16.50 | $25.31 | 73,575 | — | — |
| 1995-08-10 | $16.61 | $25.48 | 935,775 | — | — |
| 1995-08-09 | $16.56 | $25.39 | 87,300 | — | — |
| 1995-08-08 | $16.72 | $25.65 | 226,350 | — | — |
| 1995-08-07 | $16.78 | $25.74 | 168,525 | — | — |
| 1995-08-04 | $16.72 | $25.65 | 152,550 | — | — |
| 1995-08-03 | $16.94 | $25.99 | 100,125 | — | — |
| 1995-08-02 | $16.78 | $25.74 | 236,925 | — | — |
| 1995-08-01 | $16.72 | $25.65 | 700,650 | — | — |
| 1995-07-31 | $16.89 | $25.91 | 198,225 | — | — |
| 1995-07-28 | $16.89 | $25.91 | 158,625 | — | — |
| 1995-07-27 | $17.28 | $26.27 | 442,350 | — | — |
| 1995-07-26 | $17.06 | $25.93 | 244,350 | — | — |
| 1995-07-25 | $16.89 | $25.68 | 142,875 | — | — |
| 1995-07-24 | $16.56 | $25.17 | 119,250 | — | — |
| 1995-07-21 | $16.56 | $25.17 | 105,300 | — | — |
| 1995-07-20 | $16.61 | $25.26 | 105,300 | — | — |
| 1995-07-19 | $16.72 | $25.43 | 143,325 | — | — |
| 1995-07-18 | $16.83 | $25.59 | 141,525 | — | — |
| 1995-07-17 | $17.11 | $26.02 | 207,225 | — | — |
| 1995-07-14 | $17.22 | $26.19 | 153,675 | — | — |
| 1995-07-13 | $17.00 | $25.85 | 332,100 | — | — |
| 1995-07-12 | $16.89 | $25.68 | 155,700 | — | — |
| 1995-07-11 | $16.83 | $25.59 | 222,975 | — | — |
| 1995-07-10 | $16.39 | $24.92 | 124,875 | — | — |
| 1995-07-07 | $16.33 | $24.83 | 255,150 | — | — |
| 1995-07-06 | $16.44 | $25.00 | 376,650 | — | — |
| 1995-07-05 | $16.28 | $24.75 | 583,650 | — | — |
| 1995-07-03 | $16.56 | $25.17 | 76,050 | — | — |
| 1995-06-30 | $16.56 | $25.17 | 464,850 | — | — |
| 1995-06-29 | $16.50 | $25.09 | 186,075 | — | — |
| 1995-06-28 | $16.61 | $25.26 | 221,400 | — | — |
| 1995-06-27 | $16.56 | $25.17 | 90,900 | — | — |
| 1995-06-26 | $16.67 | $25.34 | 198,450 | — | — |
| 1995-06-23 | $16.61 | $25.26 | 187,650 | — | — |
| 1995-06-22 | $16.78 | $25.51 | 599,175 | — | — |
| 1995-06-21 | $16.33 | $24.83 | 371,925 | — | — |
| 1995-06-20 | $16.11 | $24.50 | 114,525 | — | — |
| 1995-06-19 | $16.17 | $24.58 | 254,700 | — | — |
| 1995-06-16 | $16.06 | $24.41 | 168,750 | — | — |
| 1995-06-15 | $16.11 | $24.50 | 105,975 | — | — |
| 1995-06-14 | $16.17 | $24.58 | 265,050 | — | — |
| 1995-06-13 | $16.17 | $24.58 | 285,750 | — | — |
| 1995-06-12 | $16.11 | $24.50 | 907,425 | — | — |
| 1995-06-09 | $16.11 | $24.50 | 262,350 | — | — |
| 1995-06-08 | $16.17 | $24.58 | 314,775 | — | — |
| 1995-06-07 | $16.33 | $24.83 | 97,875 | — | — |
| 1995-06-06 | $16.22 | $24.67 | 284,625 | — | — |
| 1995-06-05 | $16.28 | $24.75 | 210,600 | — | — |
| 1995-06-02 | $16.22 | $24.67 | 338,625 | — | — |
| 1995-06-01 | $16.17 | $24.58 | 682,875 | — | — |
| 1995-05-31 | $16.22 | $24.67 | 394,200 | — | — |
| 1995-05-30 | $16.06 | $24.41 | 299,700 | — | — |
| 1995-05-26 | $16.22 | $24.67 | 139,275 | — | — |
| 1995-05-25 | $16.17 | $24.58 | 891,450 | — | — |
| 1995-05-24 | $16.39 | $24.92 | 140,850 | — | — |
| 1995-05-23 | $16.39 | $24.92 | 180,675 | — | — |
| 1995-05-22 | $16.22 | $24.67 | 83,925 | — | — |
| 1995-05-19 | $16.11 | $24.50 | 110,250 | — | — |
| 1995-05-18 | $15.94 | $24.24 | 168,750 | — | — |
| 1995-05-17 | $16.33 | $24.83 | 113,400 | — | — |
| 1995-05-16 | $16.72 | $25.43 | 322,425 | — | — |
| 1995-05-15 | $16.56 | $25.17 | 370,350 | — | — |
| 1995-05-12 | $16.39 | $24.92 | 75,825 | — | — |
| 1995-05-11 | $16.28 | $24.75 | 83,475 | — | — |
| 1995-05-10 | $16.44 | $25.00 | 200,025 | — | — |
| 1995-05-09 | $16.17 | $24.58 | 222,975 | — | — |
| 1995-05-08 | $16.06 | $24.41 | 477,450 | — | — |
| 1995-05-05 | $16.22 | $24.67 | 173,925 | — | — |
| 1995-05-04 | $16.39 | $24.92 | 288,900 | — | — |
| 1995-05-03 | $16.28 | $24.75 | 256,500 | — | — |
| 1995-05-02 | $16.22 | $24.67 | 74,250 | — | — |
| 1995-05-01 | $16.56 | $25.17 | 814,050 | — | — |
| 1995-04-28 | $16.39 | $24.92 | 84,825 | — | — |
| 1995-04-27 | $16.44 | $25.00 | 70,650 | — | — |
| 1995-04-26 | $16.33 | $24.83 | 128,250 | — | — |
| 1995-04-25 | $16.61 | $25.03 | 266,400 | — | — |
| 1995-04-24 | $16.56 | $24.94 | 223,200 | — | — |
| 1995-04-21 | $16.56 | $24.94 | 197,100 | — | — |
| 1995-04-20 | $16.61 | $25.03 | 115,425 | — | — |
| 1995-04-19 | $16.67 | $25.11 | 169,200 | — | — |
| 1995-04-18 | $16.83 | $25.36 | 94,950 | — | — |
| 1995-04-17 | $16.67 | $25.11 | 204,525 | — | — |
| 1995-04-13 | $16.78 | $25.28 | 155,250 | — | — |
| 1995-04-12 | $16.67 | $25.11 | 393,525 | — | — |
| 1995-04-11 | $16.28 | $24.53 | 244,800 | — | — |
| 1995-04-10 | $16.44 | $24.78 | 191,025 | — | — |
| 1995-04-07 | $16.50 | $24.86 | 277,425 | — | — |
| 1995-04-06 | $16.44 | $24.78 | 183,600 | — | — |
| 1995-04-05 | $16.28 | $24.53 | 50,400 | — | — |
| 1995-04-04 | $16.33 | $24.61 | 99,225 | — | — |
| 1995-04-03 | $16.22 | $24.44 | 202,050 | — | — |
| 1995-03-31 | $16.22 | $24.44 | 365,850 | — | — |
| 1995-03-30 | $16.67 | $25.11 | 371,700 | — | — |
| 1995-03-29 | $16.56 | $24.94 | 355,050 | — | — |
| 1995-03-28 | $16.44 | $24.78 | 189,900 | — | — |
| 1995-03-27 | $16.39 | $24.69 | 171,450 | — | — |
| 1995-03-24 | $16.28 | $24.53 | 184,725 | — | — |
| 1995-03-23 | $16.11 | $24.27 | 207,225 | — | — |
| 1995-03-22 | $16.00 | $24.11 | 232,875 | — | — |
| 1995-03-21 | $16.06 | $24.19 | 112,725 | — | — |
| 1995-03-20 | $16.00 | $24.11 | 179,325 | — | — |
| 1995-03-17 | $15.94 | $24.02 | 217,575 | — | — |
| 1995-03-16 | $15.83 | $23.86 | 213,300 | — | — |
| 1995-03-15 | $16.00 | $24.11 | 425,025 | — | — |
| 1995-03-14 | $15.89 | $23.94 | 222,750 | — | — |
| 1995-03-13 | $15.56 | $23.44 | 90,000 | — | — |
| 1995-03-10 | $15.56 | $23.44 | 110,250 | — | — |
| 1995-03-09 | $15.39 | $23.19 | 181,800 | — | — |
| 1995-03-08 | $15.44 | $23.27 | 364,050 | — | — |
| 1995-03-07 | $15.28 | $23.02 | 155,925 | — | — |
| 1995-03-06 | $15.33 | $23.10 | 809,550 | — | — |
| 1995-03-03 | $15.44 | $23.27 | 111,600 | — | — |
| 1995-03-02 | $15.44 | $23.27 | 62,325 | — | — |
| 1995-03-01 | $15.50 | $23.35 | 294,975 | — | — |
| 1995-02-28 | $15.44 | $23.27 | 90,225 | — | — |
| 1995-02-27 | $15.39 | $23.19 | 109,575 | — | — |
| 1995-02-24 | $15.44 | $23.27 | 99,000 | — | — |
| 1995-02-23 | $15.44 | $23.27 | 150,750 | — | — |
| 1995-02-22 | $15.33 | $23.10 | 250,200 | — | — |
| 1995-02-21 | $15.11 | $22.77 | 351,225 | — | — |
| 1995-02-17 | $15.22 | $22.93 | 95,850 | — | — |
| 1995-02-16 | $15.50 | $23.35 | 95,400 | — | — |
| 1995-02-15 | $15.61 | $23.52 | 187,425 | — | — |
| 1995-02-14 | $15.39 | $23.19 | 158,850 | — | — |
| 1995-02-13 | $15.33 | $23.10 | 321,075 | — | — |
| 1995-02-10 | $15.17 | $22.85 | 91,575 | — | — |
| 1995-02-09 | $15.22 | $22.93 | 127,125 | — | — |
| 1995-02-08 | $15.33 | $23.10 | 86,625 | — | — |
| 1995-02-07 | $15.33 | $23.10 | 241,200 | — | — |
| 1995-02-06 | $15.28 | $23.02 | 191,700 | — | — |
| 1995-02-03 | $15.00 | $22.60 | 223,875 | — | — |
| 1995-02-02 | $14.78 | $22.05 | 130,950 | — | — |
| 1995-02-01 | $14.72 | $21.97 | 139,275 | — | — |
| 1995-01-31 | $14.61 | $21.80 | 148,500 | — | — |
| 1995-01-30 | $14.50 | $21.64 | 95,625 | — | — |
| 1995-01-27 | $14.50 | $21.64 | 144,450 | — | — |
| 1995-01-26 | $14.33 | $21.39 | 79,650 | — | — |
| 1995-01-25 | $14.33 | $21.39 | 122,625 | — | — |
| 1995-01-24 | $14.50 | $21.64 | 209,250 | — | — |
| 1995-01-23 | $14.61 | $21.80 | 49,725 | — | — |
| 1995-01-20 | $14.67 | $21.88 | 201,600 | — | — |
| 1995-01-19 | $14.61 | $21.80 | 115,200 | — | — |
| 1995-01-18 | $14.78 | $22.05 | 108,900 | — | — |
| 1995-01-17 | $14.94 | $22.30 | 128,025 | — | — |
| 1995-01-16 | $14.78 | $22.05 | 184,275 | — | — |
| 1995-01-13 | $14.50 | $21.64 | 143,100 | — | — |
| 1995-01-12 | $14.56 | $21.72 | 137,475 | — | — |
| 1995-01-11 | $14.28 | $21.30 | 104,400 | — | — |
| 1995-01-10 | $14.39 | $21.47 | 241,650 | — | — |
| 1995-01-09 | $14.44 | $21.55 | 129,600 | — | — |
| 1995-01-06 | $14.33 | $21.39 | 96,975 | — | — |
| 1995-01-05 | $14.39 | $21.47 | 200,700 | — | — |
| 1995-01-04 | $14.44 | $21.55 | 240,750 | — | — |
| 1995-01-03 | $14.22 | $21.22 | 177,075 | — | — |