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
- 1983-12-28 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 | $23.00 | $33.37 | 5,000 | — | — |
| 1995-12-28 | $23.00 | $33.37 | 18,500 | — | — |
| 1995-12-27 | $22.88 | $33.19 | 6,000 | — | — |
| 1995-12-26 | $23.00 | $33.37 | 17,900 | — | — |
| 1995-12-22 | $23.00 | $33.37 | 3,000 | — | — |
| 1995-12-21 | $23.00 | $33.37 | 5,000 | — | — |
| 1995-12-20 | $23.00 | $33.37 | 7,200 | — | — |
| 1995-12-19 | $22.75 | $33.01 | 11,900 | — | — |
| 1995-12-18 | $22.88 | $33.19 | 18,500 | — | — |
| 1995-12-15 | $22.63 | $32.82 | 19,100 | — | — |
| 1995-12-14 | $22.50 | $32.64 | 14,300 | — | — |
| 1995-12-13 | $22.38 | $32.46 | 14,500 | — | — |
| 1995-12-12 | $22.13 | $32.10 | 19,000 | — | — |
| 1995-12-11 | $21.75 | $31.56 | 1,900 | — | — |
| 1995-12-08 | $21.63 | $31.37 | 6,100 | — | — |
| 1995-12-07 | $21.38 | $31.01 | 4,100 | — | — |
| 1995-12-06 | $21.25 | $30.83 | 8,600 | — | — |
| 1995-12-05 | $21.25 | $30.83 | 16,600 | — | — |
| 1995-12-04 | $21.00 | $30.47 | 7,500 | — | — |
| 1995-12-01 | $20.88 | $30.29 | 8,500 | — | — |
| 1995-11-30 | $20.88 | $30.29 | 29,400 | — | — |
| 1995-11-29 | $20.63 | $29.92 | 8,000 | — | — |
| 1995-11-28 | $20.38 | $29.56 | 8,900 | — | — |
| 1995-11-27 | $20.38 | $29.56 | 3,700 | — | — |
| 1995-11-24 | $20.88 | $30.29 | 2,300 | — | — |
| 1995-11-22 | $20.75 | $30.10 | 6,400 | — | — |
| 1995-11-21 | $21.00 | $30.12 | 15,600 | — | — |
| 1995-11-20 | $20.63 | $29.58 | 6,800 | — | — |
| 1995-11-17 | $20.25 | $29.04 | 7,600 | — | — |
| 1995-11-16 | $20.00 | $28.68 | 13,300 | — | — |
| 1995-11-15 | $19.75 | $28.33 | 7,000 | — | — |
| 1995-11-14 | $19.63 | $28.15 | 4,400 | — | — |
| 1995-11-13 | $19.50 | $27.97 | 12,700 | — | — |
| 1995-11-10 | $19.75 | $28.33 | 4,900 | — | — |
| 1995-11-09 | $20.00 | $28.68 | 19,300 | — | — |
| 1995-11-08 | $19.88 | $28.51 | 7,900 | — | — |
| 1995-11-07 | $19.88 | $28.51 | 12,100 | — | — |
| 1995-11-06 | $19.63 | $28.15 | 13,300 | — | — |
| 1995-11-03 | $18.63 | $26.71 | 10,400 | — | — |
| 1995-11-02 | $18.38 | $26.35 | 7,900 | — | — |
| 1995-11-01 | $18.25 | $26.17 | 11,900 | — | — |
| 1995-10-31 | $18.38 | $26.35 | 13,600 | — | — |
| 1995-10-30 | $18.38 | $26.35 | 10,300 | — | — |
| 1995-10-27 | $18.25 | $26.17 | 7,500 | — | — |
| 1995-10-26 | $18.25 | $26.17 | 25,600 | — | — |
| 1995-10-25 | $18.38 | $26.35 | 18,200 | — | — |
| 1995-10-24 | $18.50 | $26.53 | 20,000 | — | — |
| 1995-10-23 | $18.50 | $26.53 | 12,000 | — | — |
| 1995-10-20 | $18.88 | $27.07 | 5,600 | — | — |
| 1995-10-19 | $19.00 | $27.25 | 7,800 | — | — |
| 1995-10-18 | $19.13 | $27.43 | 4,500 | — | — |
| 1995-10-17 | $19.13 | $27.43 | 6,700 | — | — |
| 1995-10-16 | $19.13 | $27.43 | 15,300 | — | — |
| 1995-10-13 | $19.13 | $27.43 | 9,300 | — | — |
| 1995-10-12 | $19.25 | $27.61 | 39,400 | — | — |
| 1995-10-11 | $19.13 | $27.43 | 29,500 | — | — |
| 1995-10-10 | $19.00 | $27.25 | 19,300 | — | — |
| 1995-10-09 | $19.13 | $27.43 | 4,700 | — | — |
| 1995-10-06 | $19.25 | $27.61 | 2,500 | — | — |
| 1995-10-05 | $19.25 | $27.61 | 14,800 | — | — |
| 1995-10-04 | $19.13 | $27.43 | 16,600 | — | — |
| 1995-10-03 | $19.25 | $27.61 | 26,800 | — | — |
| 1995-10-02 | $19.13 | $27.43 | 37,300 | — | — |
| 1995-09-29 | $19.38 | $27.79 | 8,100 | — | — |
| 1995-09-28 | $19.25 | $27.61 | 1,700 | — | — |
| 1995-09-27 | $19.25 | $27.61 | 4,200 | — | — |
| 1995-09-26 | $19.50 | $27.97 | 11,200 | — | — |
| 1995-09-25 | $19.38 | $27.79 | 12,600 | — | — |
| 1995-09-22 | $19.50 | $27.97 | 3,100 | — | — |
| 1995-09-21 | $19.38 | $27.79 | 8,900 | — | — |
| 1995-09-20 | $19.50 | $27.97 | 4,900 | — | — |
| 1995-09-19 | $19.88 | $28.51 | 6,000 | — | — |
| 1995-09-18 | $20.25 | $29.04 | 64,500 | — | — |
| 1995-09-15 | $20.63 | $29.58 | 23,800 | — | — |
| 1995-09-14 | $20.50 | $29.40 | 8,300 | — | — |
| 1995-09-13 | $20.63 | $29.58 | 41,400 | — | — |
| 1995-09-12 | $20.13 | $28.86 | 6,700 | — | — |
| 1995-09-11 | $20.13 | $28.86 | 5,400 | — | — |
| 1995-09-08 | $20.13 | $28.86 | 5,500 | — | — |
| 1995-09-07 | $20.00 | $28.68 | 7,200 | — | — |
| 1995-09-06 | $20.00 | $28.68 | 2,500 | — | — |
| 1995-09-05 | $19.88 | $28.51 | 4,200 | — | — |
| 1995-09-01 | $19.88 | $28.51 | 8,900 | — | — |
| 1995-08-31 | $19.88 | $28.51 | 10,400 | — | — |
| 1995-08-30 | $20.00 | $28.68 | 5,000 | — | — |
| 1995-08-29 | $19.75 | $28.33 | 9,200 | — | — |
| 1995-08-28 | $19.88 | $28.51 | 3,800 | — | — |
| 1995-08-25 | $20.00 | $28.68 | 1,800 | — | — |
| 1995-08-24 | $20.00 | $28.68 | 4,300 | — | — |
| 1995-08-23 | $20.00 | $28.68 | 3,700 | — | — |
| 1995-08-22 | $19.88 | $28.18 | 2,700 | — | — |
| 1995-08-21 | $20.00 | $28.35 | 4,900 | — | — |
| 1995-08-18 | $19.75 | $28.00 | 7,700 | — | — |
| 1995-08-17 | $19.75 | $28.00 | 5,600 | — | — |
| 1995-08-16 | $19.88 | $28.18 | 4,500 | — | — |
| 1995-08-15 | $19.75 | $28.00 | 2,500 | — | — |
| 1995-08-14 | $19.63 | $27.82 | 43,700 | — | — |
| 1995-08-11 | $19.38 | $27.47 | 4,000 | — | — |
| 1995-08-10 | $19.50 | $27.64 | 7,600 | — | — |
| 1995-08-09 | $19.13 | $27.11 | 7,500 | — | — |
| 1995-08-08 | $19.38 | $27.47 | 3,200 | — | — |
| 1995-08-07 | $19.38 | $27.47 | 4,600 | — | — |
| 1995-08-04 | $19.38 | $27.47 | 11,300 | — | — |
| 1995-08-03 | $19.50 | $27.64 | 7,100 | — | — |
| 1995-08-02 | $19.63 | $27.82 | 5,600 | — | — |
| 1995-08-01 | $19.88 | $28.18 | 6,200 | — | — |
| 1995-07-31 | $20.00 | $28.35 | 9,200 | — | — |
| 1995-07-28 | $20.13 | $28.53 | 4,900 | — | — |
| 1995-07-27 | $19.63 | $27.82 | 36,000 | — | — |
| 1995-07-26 | $19.88 | $28.18 | 5,900 | — | — |
| 1995-07-25 | $19.88 | $28.18 | 7,200 | — | — |
| 1995-07-24 | $19.88 | $28.18 | 12,800 | — | — |
| 1995-07-21 | $19.50 | $27.64 | 2,000 | — | — |
| 1995-07-20 | $19.50 | $27.64 | 8,500 | — | — |
| 1995-07-19 | $19.50 | $27.64 | 4,900 | — | — |
| 1995-07-18 | $19.38 | $27.47 | 3,300 | — | — |
| 1995-07-17 | $19.13 | $27.11 | 7,900 | — | — |
| 1995-07-14 | $19.25 | $27.29 | 4,600 | — | — |
| 1995-07-13 | $19.75 | $28.00 | 10,600 | — | — |
| 1995-07-12 | $20.13 | $28.53 | 6,100 | — | — |
| 1995-07-11 | $20.25 | $28.71 | 5,500 | — | — |
| 1995-07-10 | $20.25 | $28.71 | 11,000 | — | — |
| 1995-07-07 | $20.25 | $28.71 | 13,600 | — | — |
| 1995-07-06 | $20.25 | $28.71 | 22,400 | — | — |
| 1995-07-05 | $20.13 | $28.53 | 25,700 | — | — |
| 1995-07-03 | $20.25 | $28.71 | 2,500 | — | — |
| 1995-06-30 | $20.25 | $28.71 | 12,200 | — | — |
| 1995-06-29 | $20.00 | $28.35 | 13,200 | — | — |
| 1995-06-28 | $20.13 | $28.53 | 4,000 | — | — |
| 1995-06-27 | $20.00 | $28.35 | 18,800 | — | — |
| 1995-06-26 | $20.00 | $28.35 | 4,100 | — | — |
| 1995-06-23 | $20.00 | $28.35 | 8,000 | — | — |
| 1995-06-22 | $19.88 | $28.18 | 8,700 | — | — |
| 1995-06-21 | $20.00 | $28.35 | 2,800 | — | — |
| 1995-06-20 | $19.88 | $28.18 | 11,300 | — | — |
| 1995-06-19 | $20.00 | $28.35 | 26,600 | — | — |
| 1995-06-16 | $20.25 | $28.71 | 5,500 | — | — |
| 1995-06-15 | $20.13 | $28.53 | 11,200 | — | — |
| 1995-06-14 | $20.25 | $28.71 | 9,700 | — | — |
| 1995-06-13 | $20.00 | $28.35 | 5,400 | — | — |
| 1995-06-12 | $20.00 | $28.35 | 12,500 | — | — |
| 1995-06-09 | $19.88 | $28.18 | 3,300 | — | — |
| 1995-06-08 | $20.00 | $28.35 | 7,300 | — | — |
| 1995-06-07 | $20.13 | $28.53 | 12,000 | — | — |
| 1995-06-06 | $20.00 | $28.35 | 11,200 | — | — |
| 1995-06-05 | $19.38 | $27.47 | 50,400 | — | — |
| 1995-06-02 | $19.25 | $27.29 | 900 | — | — |
| 1995-06-01 | $19.13 | $27.11 | 12,200 | — | — |
| 1995-05-31 | $19.25 | $27.29 | 21,000 | — | — |
| 1995-05-30 | $19.13 | $27.11 | 33,500 | — | — |
| 1995-05-26 | $18.75 | $26.58 | 10,400 | — | — |
| 1995-05-25 | $19.00 | $26.94 | 6,600 | — | — |
| 1995-05-24 | $19.00 | $26.94 | 6,900 | — | — |
| 1995-05-23 | $19.25 | $27.29 | 10,000 | — | — |
| 1995-05-22 | $19.13 | $27.11 | 15,700 | — | — |
| 1995-05-19 | $19.00 | $26.94 | 4,400 | — | — |
| 1995-05-18 | $19.00 | $26.61 | 7,100 | — | — |
| 1995-05-17 | $19.13 | $26.78 | 51,000 | — | — |
| 1995-05-16 | $18.88 | $26.43 | 12,300 | — | — |
| 1995-05-15 | $18.50 | $25.91 | 13,700 | — | — |
| 1995-05-12 | $18.13 | $25.38 | 22,700 | — | — |
| 1995-05-11 | $17.75 | $24.86 | 9,800 | — | — |
| 1995-05-10 | $17.75 | $24.86 | 12,100 | — | — |
| 1995-05-09 | $18.00 | $25.21 | 29,100 | — | — |
| 1995-05-08 | $18.00 | $25.21 | 2,200 | — | — |
| 1995-05-05 | $18.50 | $25.91 | 3,400 | — | — |
| 1995-05-04 | $18.50 | $25.91 | 8,600 | — | — |
| 1995-05-03 | $18.50 | $25.91 | 7,500 | — | — |
| 1995-05-02 | $18.75 | $26.26 | 4,600 | — | — |
| 1995-05-01 | $18.50 | $25.91 | 12,500 | — | — |
| 1995-04-28 | $18.75 | $26.26 | 2,100 | — | — |
| 1995-04-27 | $19.00 | $26.61 | 9,300 | — | — |
| 1995-04-26 | $19.00 | $26.61 | 5,000 | — | — |
| 1995-04-25 | $19.00 | $26.61 | 19,900 | — | — |
| 1995-04-24 | $18.75 | $26.26 | 9,000 | — | — |
| 1995-04-21 | $18.50 | $25.91 | 11,200 | — | — |
| 1995-04-20 | $18.25 | $25.56 | 12,800 | — | — |
| 1995-04-19 | $18.38 | $25.73 | 12,700 | — | — |
| 1995-04-18 | $18.13 | $25.38 | 7,400 | — | — |
| 1995-04-17 | $17.88 | $25.03 | 8,200 | — | — |
| 1995-04-13 | $18.00 | $25.21 | 10,500 | — | — |
| 1995-04-12 | $17.88 | $25.03 | 10,900 | — | — |
| 1995-04-11 | $18.00 | $25.21 | 3,500 | — | — |
| 1995-04-10 | $17.75 | $24.86 | 5,300 | — | — |
| 1995-04-07 | $17.88 | $25.03 | 11,000 | — | — |
| 1995-04-06 | $18.13 | $25.38 | 16,300 | — | — |
| 1995-04-05 | $18.25 | $25.56 | 11,500 | — | — |
| 1995-04-04 | $18.25 | $25.56 | 5,600 | — | — |
| 1995-04-03 | $18.25 | $25.56 | 1,600 | — | — |
| 1995-03-31 | $18.50 | $25.91 | 17,000 | — | — |
| 1995-03-30 | $18.13 | $25.38 | 8,200 | — | — |
| 1995-03-29 | $18.25 | $25.56 | 4,900 | — | — |
| 1995-03-28 | $18.38 | $25.73 | 4,800 | — | — |
| 1995-03-27 | $18.38 | $25.73 | 16,600 | — | — |
| 1995-03-24 | $18.25 | $25.56 | 6,500 | — | — |
| 1995-03-23 | $18.13 | $25.38 | 4,700 | — | — |
| 1995-03-22 | $18.00 | $25.21 | 3,600 | — | — |
| 1995-03-21 | $18.00 | $25.21 | 16,100 | — | — |
| 1995-03-20 | $17.75 | $24.86 | 4,900 | — | — |
| 1995-03-17 | $17.63 | $24.68 | 11,400 | — | — |
| 1995-03-16 | $18.00 | $25.21 | 4,900 | — | — |
| 1995-03-15 | $17.88 | $25.03 | 12,500 | — | — |
| 1995-03-14 | $17.88 | $25.03 | 23,700 | — | — |
| 1995-03-13 | $17.50 | $24.51 | 4,200 | — | — |
| 1995-03-10 | $17.63 | $24.68 | 1,900 | — | — |
| 1995-03-09 | $17.50 | $24.51 | 14,500 | — | — |
| 1995-03-08 | $17.75 | $24.86 | 3,800 | — | — |
| 1995-03-07 | $18.13 | $25.38 | 11,100 | — | — |
| 1995-03-06 | $17.75 | $24.86 | 5,100 | — | — |
| 1995-03-03 | $17.63 | $24.68 | 6,300 | — | — |
| 1995-03-02 | $17.88 | $25.03 | 11,000 | — | — |
| 1995-03-01 | $18.25 | $25.56 | 5,200 | — | — |
| 1995-02-28 | $18.13 | $25.38 | 6,500 | — | — |
| 1995-02-27 | $18.00 | $25.21 | 9,800 | — | — |
| 1995-02-24 | $18.13 | $25.38 | 8,300 | — | — |
| 1995-02-23 | $18.13 | $25.38 | 3,100 | — | — |
| 1995-02-22 | $17.63 | $24.68 | 2,800 | — | — |
| 1995-02-21 | $17.63 | $24.68 | 5,600 | — | — |
| 1995-02-17 | $17.75 | $24.54 | 4,600 | — | — |
| 1995-02-16 | $17.88 | $24.71 | 12,600 | — | — |
| 1995-02-15 | $18.25 | $25.23 | 16,800 | — | — |
| 1995-02-14 | $17.50 | $24.19 | 9,900 | — | — |
| 1995-02-13 | $17.38 | $24.02 | 15,900 | — | — |
| 1995-02-10 | $17.25 | $23.85 | 5,600 | — | — |
| 1995-02-09 | $17.00 | $23.50 | 2,200 | — | — |
| 1995-02-08 | $17.38 | $24.02 | 6,000 | — | — |
| 1995-02-07 | $16.75 | $23.15 | 3,200 | — | — |
| 1995-02-06 | $17.00 | $23.50 | 19,300 | — | — |
| 1995-02-03 | $16.63 | $22.98 | 12,000 | — | — |
| 1995-02-02 | $16.50 | $22.81 | 6,300 | — | — |
| 1995-02-01 | $16.13 | $22.29 | 6,800 | — | — |
| 1995-01-31 | $16.38 | $22.64 | 2,800 | — | — |
| 1995-01-30 | $16.63 | $22.98 | 9,600 | — | — |
| 1995-01-27 | $16.75 | $23.15 | 9,400 | — | — |
| 1995-01-26 | $16.88 | $23.33 | 2,500 | — | — |
| 1995-01-25 | $16.50 | $22.81 | 21,100 | — | — |
| 1995-01-24 | $16.50 | $22.81 | 9,300 | — | — |
| 1995-01-23 | $16.50 | $22.81 | 6,200 | — | — |
| 1995-01-20 | $16.63 | $22.98 | 11,800 | — | — |
| 1995-01-19 | $16.63 | $22.98 | 7,100 | — | — |
| 1995-01-18 | $16.38 | $22.64 | 2,500 | — | — |
| 1995-01-17 | $16.63 | $22.98 | 3,700 | — | — |
| 1995-01-16 | $16.50 | $22.81 | 2,500 | — | — |
| 1995-01-13 | $16.38 | $22.64 | 6,400 | — | — |
| 1995-01-12 | $16.50 | $22.81 | 7,000 | — | — |
| 1995-01-11 | $16.50 | $22.81 | 7,500 | — | — |
| 1995-01-10 | $16.75 | $23.15 | 14,200 | — | — |
| 1995-01-09 | $16.25 | $22.46 | 6,700 | — | — |
| 1995-01-06 | $16.63 | $22.98 | 700 | — | — |
| 1995-01-05 | $16.63 | $22.98 | 2,900 | — | — |
| 1995-01-04 | $16.88 | $23.33 | 1,400 | — | — |
| 1995-01-03 | $16.88 | $23.33 | 5,600 | — | — |