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
- 1973-02-21 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 | $17.50 | $35.37 | 314,700 | — | — |
| 1995-12-28 | $17.75 | $35.88 | 61,500 | — | — |
| 1995-12-27 | $17.63 | $35.63 | 31,900 | — | — |
| 1995-12-26 | $17.88 | $36.13 | 53,300 | — | — |
| 1995-12-22 | $17.88 | $36.13 | 62,400 | — | — |
| 1995-12-21 | $17.88 | $36.13 | 38,800 | — | — |
| 1995-12-20 | $18.00 | $36.38 | 30,500 | — | — |
| 1995-12-19 | $18.00 | $36.38 | 302,400 | — | — |
| 1995-12-18 | $17.88 | $36.13 | 125,800 | — | — |
| 1995-12-15 | $17.75 | $35.88 | 143,200 | — | — |
| 1995-12-14 | $17.88 | $36.13 | 97,300 | — | — |
| 1995-12-13 | $17.75 | $35.88 | 123,000 | — | — |
| 1995-12-12 | $17.50 | $35.37 | 256,300 | — | — |
| 1995-12-11 | $18.00 | $36.38 | 85,100 | — | — |
| 1995-12-08 | $18.00 | $36.38 | 60,000 | — | — |
| 1995-12-07 | $17.75 | $35.88 | 106,100 | — | — |
| 1995-12-06 | $17.75 | $35.88 | 130,500 | — | — |
| 1995-12-05 | $17.88 | $36.13 | 99,000 | — | — |
| 1995-12-04 | $17.63 | $35.63 | 61,600 | — | — |
| 1995-12-01 | $17.38 | $35.12 | 92,300 | — | — |
| 1995-11-30 | $17.63 | $35.63 | 92,300 | — | — |
| 1995-11-29 | $17.50 | $35.37 | 335,800 | — | — |
| 1995-11-28 | $16.88 | $34.11 | 76,100 | — | — |
| 1995-11-27 | $16.88 | $34.11 | 94,600 | — | — |
| 1995-11-24 | $16.75 | $33.86 | 38,800 | — | — |
| 1995-11-22 | $16.88 | $34.11 | 1,588,400 | — | — |
| 1995-11-21 | $16.38 | $33.10 | 148,700 | — | — |
| 1995-11-20 | $16.38 | $33.10 | 465,600 | — | — |
| 1995-11-17 | $16.38 | $32.47 | 513,200 | — | — |
| 1995-11-16 | $16.63 | $32.97 | 38,900 | — | — |
| 1995-11-15 | $16.63 | $32.97 | 45,400 | — | — |
| 1995-11-14 | $16.75 | $33.22 | 28,300 | — | — |
| 1995-11-13 | $16.88 | $33.46 | 33,500 | — | — |
| 1995-11-10 | $16.75 | $33.22 | 115,900 | — | — |
| 1995-11-09 | $16.88 | $33.46 | 51,600 | — | — |
| 1995-11-08 | $17.13 | $33.96 | 24,500 | — | — |
| 1995-11-07 | $17.00 | $33.71 | 43,200 | — | — |
| 1995-11-06 | $17.13 | $33.96 | 42,100 | — | — |
| 1995-11-03 | $17.13 | $33.96 | 73,500 | — | — |
| 1995-11-02 | $17.00 | $33.71 | 143,000 | — | — |
| 1995-11-01 | $17.25 | $34.21 | 49,400 | — | — |
| 1995-10-31 | $17.25 | $34.21 | 51,400 | — | — |
| 1995-10-30 | $17.13 | $33.96 | 66,500 | — | — |
| 1995-10-27 | $17.13 | $33.96 | 29,900 | — | — |
| 1995-10-26 | $17.13 | $33.96 | 37,500 | — | — |
| 1995-10-25 | $17.13 | $33.96 | 71,400 | — | — |
| 1995-10-24 | $17.13 | $33.96 | 33,600 | — | — |
| 1995-10-23 | $17.13 | $33.96 | 31,100 | — | — |
| 1995-10-20 | $17.13 | $33.96 | 203,800 | — | — |
| 1995-10-19 | $17.38 | $34.46 | 161,800 | — | — |
| 1995-10-18 | $17.13 | $33.96 | 166,300 | — | — |
| 1995-10-17 | $16.88 | $33.46 | 39,800 | — | — |
| 1995-10-16 | $16.88 | $33.46 | 47,600 | — | — |
| 1995-10-13 | $16.88 | $33.46 | 46,300 | — | — |
| 1995-10-12 | $16.88 | $33.46 | 144,700 | — | — |
| 1995-10-11 | $16.75 | $33.22 | 66,400 | — | — |
| 1995-10-10 | $16.50 | $32.72 | 105,300 | — | — |
| 1995-10-09 | $16.50 | $32.72 | 40,700 | — | — |
| 1995-10-06 | $16.63 | $32.97 | 61,300 | — | — |
| 1995-10-05 | $16.50 | $32.72 | 112,900 | — | — |
| 1995-10-04 | $16.50 | $32.72 | 56,800 | — | — |
| 1995-10-03 | $16.50 | $32.72 | 114,400 | — | — |
| 1995-10-02 | $16.75 | $33.22 | 120,700 | — | — |
| 1995-09-29 | $16.13 | $31.98 | 102,000 | — | — |
| 1995-09-28 | $15.88 | $31.48 | 182,700 | — | — |
| 1995-09-27 | $15.75 | $31.23 | 46,300 | — | — |
| 1995-09-26 | $15.63 | $30.98 | 53,700 | — | — |
| 1995-09-25 | $15.50 | $30.74 | 53,100 | — | — |
| 1995-09-22 | $15.63 | $30.98 | 52,900 | — | — |
| 1995-09-21 | $15.63 | $30.98 | 54,600 | — | — |
| 1995-09-20 | $15.63 | $30.98 | 173,400 | — | — |
| 1995-09-19 | $15.63 | $30.98 | 118,700 | — | — |
| 1995-09-18 | $15.63 | $30.98 | 33,900 | — | — |
| 1995-09-15 | $15.63 | $30.98 | 31,900 | — | — |
| 1995-09-14 | $15.63 | $30.98 | 58,400 | — | — |
| 1995-09-13 | $15.75 | $31.23 | 33,400 | — | — |
| 1995-09-12 | $15.63 | $30.98 | 37,200 | — | — |
| 1995-09-11 | $15.75 | $31.23 | 19,500 | — | — |
| 1995-09-08 | $15.63 | $30.98 | 31,700 | — | — |
| 1995-09-07 | $15.63 | $30.98 | 52,400 | — | — |
| 1995-09-06 | $15.63 | $30.98 | 170,700 | — | — |
| 1995-09-05 | $15.50 | $30.74 | 25,500 | — | — |
| 1995-09-01 | $15.63 | $30.98 | 24,600 | — | — |
| 1995-08-31 | $15.63 | $30.98 | 38,400 | — | — |
| 1995-08-30 | $15.63 | $30.98 | 94,900 | — | — |
| 1995-08-29 | $15.50 | $30.74 | 101,000 | — | — |
| 1995-08-28 | $15.63 | $30.98 | 39,400 | — | — |
| 1995-08-25 | $15.50 | $30.74 | 30,000 | — | — |
| 1995-08-24 | $15.50 | $30.74 | 61,200 | — | — |
| 1995-08-23 | $15.50 | $30.74 | 2,038,000 | — | — |
| 1995-08-22 | $15.38 | $30.49 | 36,800 | — | — |
| 1995-08-21 | $15.75 | $30.62 | 336,900 | — | — |
| 1995-08-18 | $15.63 | $30.37 | 40,000 | — | — |
| 1995-08-17 | $15.63 | $30.37 | 54,400 | — | — |
| 1995-08-16 | $15.75 | $30.62 | 47,200 | — | — |
| 1995-08-15 | $15.63 | $30.37 | 98,200 | — | — |
| 1995-08-14 | $15.50 | $30.13 | 36,700 | — | — |
| 1995-08-11 | $15.63 | $30.37 | 75,100 | — | — |
| 1995-08-10 | $15.50 | $30.13 | 33,900 | — | — |
| 1995-08-09 | $15.63 | $30.37 | 89,100 | — | — |
| 1995-08-08 | $15.75 | $30.62 | 71,700 | — | — |
| 1995-08-07 | $15.63 | $30.37 | 55,500 | — | — |
| 1995-08-04 | $15.88 | $30.86 | 45,600 | — | — |
| 1995-08-03 | $15.88 | $30.86 | 310,700 | — | — |
| 1995-08-02 | $15.75 | $30.62 | 62,600 | — | — |
| 1995-08-01 | $15.50 | $30.13 | 66,200 | — | — |
| 1995-07-31 | $15.50 | $30.13 | 52,700 | — | — |
| 1995-07-28 | $15.50 | $30.13 | 18,300 | — | — |
| 1995-07-27 | $15.38 | $29.89 | 63,700 | — | — |
| 1995-07-26 | $15.38 | $29.89 | 72,400 | — | — |
| 1995-07-25 | $15.38 | $29.89 | 59,200 | — | — |
| 1995-07-24 | $15.25 | $29.65 | 43,300 | — | — |
| 1995-07-21 | $15.13 | $29.40 | 38,600 | — | — |
| 1995-07-20 | $15.25 | $29.65 | 58,400 | — | — |
| 1995-07-19 | $15.13 | $29.40 | 42,300 | — | — |
| 1995-07-18 | $15.38 | $29.89 | 30,100 | — | — |
| 1995-07-17 | $15.13 | $29.40 | 32,400 | — | — |
| 1995-07-14 | $15.25 | $29.65 | 39,200 | — | — |
| 1995-07-13 | $15.38 | $29.89 | 129,300 | — | — |
| 1995-07-12 | $15.50 | $30.13 | 35,100 | — | — |
| 1995-07-11 | $15.38 | $29.89 | 49,400 | — | — |
| 1995-07-10 | $15.50 | $30.13 | 52,600 | — | — |
| 1995-07-07 | $15.63 | $30.37 | 31,600 | — | — |
| 1995-07-06 | $15.63 | $30.37 | 55,200 | — | — |
| 1995-07-05 | $15.63 | $30.37 | 22,600 | — | — |
| 1995-07-03 | $15.88 | $30.86 | 28,900 | — | — |
| 1995-06-30 | $16.00 | $31.10 | 72,800 | — | — |
| 1995-06-29 | $15.75 | $30.62 | 45,600 | — | — |
| 1995-06-28 | $15.75 | $30.62 | 85,700 | — | — |
| 1995-06-27 | $15.75 | $30.62 | 48,800 | — | — |
| 1995-06-26 | $15.50 | $30.13 | 26,700 | — | — |
| 1995-06-23 | $15.50 | $30.13 | 42,700 | — | — |
| 1995-06-22 | $15.75 | $30.62 | 42,800 | — | — |
| 1995-06-21 | $15.38 | $29.89 | 38,400 | — | — |
| 1995-06-20 | $15.63 | $30.37 | 68,000 | — | — |
| 1995-06-19 | $15.38 | $29.89 | 37,800 | — | — |
| 1995-06-16 | $15.50 | $30.13 | 27,900 | — | — |
| 1995-06-15 | $15.38 | $29.89 | 40,500 | — | — |
| 1995-06-14 | $15.50 | $30.13 | 39,300 | — | — |
| 1995-06-13 | $15.50 | $30.13 | 49,500 | — | — |
| 1995-06-12 | $15.25 | $29.65 | 71,200 | — | — |
| 1995-06-09 | $15.25 | $29.65 | 24,800 | — | — |
| 1995-06-08 | $15.63 | $30.37 | 39,400 | — | — |
| 1995-06-07 | $15.63 | $30.37 | 62,100 | — | — |
| 1995-06-06 | $15.75 | $30.62 | 30,400 | — | — |
| 1995-06-05 | $15.75 | $30.62 | 43,700 | — | — |
| 1995-06-02 | $15.63 | $30.37 | 86,300 | — | — |
| 1995-06-01 | $15.38 | $29.89 | 42,500 | — | — |
| 1995-05-31 | $15.38 | $29.89 | 48,300 | — | — |
| 1995-05-30 | $15.25 | $29.65 | 21,500 | — | — |
| 1995-05-26 | $15.25 | $29.65 | 41,000 | — | — |
| 1995-05-25 | $15.25 | $29.65 | 62,900 | — | — |
| 1995-05-24 | $15.00 | $29.16 | 16,600 | — | — |
| 1995-05-23 | $14.88 | $28.92 | 79,000 | — | — |
| 1995-05-22 | $14.75 | $28.67 | 91,600 | — | — |
| 1995-05-19 | $15.00 | $29.16 | 99,300 | — | — |
| 1995-05-18 | $15.00 | $29.16 | 110,500 | — | — |
| 1995-05-17 | $15.38 | $29.29 | 315,500 | — | — |
| 1995-05-16 | $15.50 | $29.52 | 52,200 | — | — |
| 1995-05-15 | $15.38 | $29.29 | 43,900 | — | — |
| 1995-05-12 | $15.38 | $29.29 | 44,500 | — | — |
| 1995-05-11 | $15.38 | $29.29 | 26,000 | — | — |
| 1995-05-10 | $15.25 | $29.05 | 41,700 | — | — |
| 1995-05-09 | $15.25 | $29.05 | 39,800 | — | — |
| 1995-05-08 | $15.25 | $29.05 | 45,600 | — | — |
| 1995-05-05 | $15.38 | $29.29 | 24,100 | — | — |
| 1995-05-04 | $15.38 | $29.29 | 34,400 | — | — |
| 1995-05-03 | $15.25 | $29.05 | 28,600 | — | — |
| 1995-05-02 | $15.25 | $29.05 | 30,100 | — | — |
| 1995-05-01 | $15.25 | $29.05 | 33,400 | — | — |
| 1995-04-28 | $15.38 | $29.29 | 17,800 | — | — |
| 1995-04-27 | $15.38 | $29.29 | 97,800 | — | — |
| 1995-04-26 | $15.50 | $29.52 | 31,400 | — | — |
| 1995-04-25 | $15.50 | $29.52 | 30,500 | — | — |
| 1995-04-24 | $15.63 | $29.76 | 105,000 | — | — |
| 1995-04-21 | $15.75 | $30.00 | 36,100 | — | — |
| 1995-04-20 | $15.75 | $30.00 | 114,200 | — | — |
| 1995-04-19 | $15.50 | $29.52 | 36,900 | — | — |
| 1995-04-18 | $15.50 | $29.52 | 50,900 | — | — |
| 1995-04-17 | $15.50 | $29.52 | 38,100 | — | — |
| 1995-04-13 | $15.50 | $29.52 | 32,500 | — | — |
| 1995-04-12 | $15.50 | $29.52 | 34,600 | — | — |
| 1995-04-11 | $15.75 | $30.00 | 123,000 | — | — |
| 1995-04-10 | $15.50 | $29.52 | 28,500 | — | — |
| 1995-04-07 | $15.50 | $29.52 | 21,400 | — | — |
| 1995-04-06 | $15.63 | $29.76 | 54,400 | — | — |
| 1995-04-05 | $15.38 | $29.29 | 42,500 | — | — |
| 1995-04-04 | $15.13 | $28.81 | 40,100 | — | — |
| 1995-04-03 | $15.00 | $28.57 | 62,600 | — | — |
| 1995-03-31 | $15.00 | $28.57 | 30,000 | — | — |
| 1995-03-30 | $14.75 | $28.10 | 35,900 | — | — |
| 1995-03-29 | $14.88 | $28.33 | 44,000 | — | — |
| 1995-03-28 | $14.75 | $28.10 | 22,600 | — | — |
| 1995-03-27 | $15.00 | $28.57 | 16,000 | — | — |
| 1995-03-24 | $14.88 | $28.33 | 57,700 | — | — |
| 1995-03-23 | $14.88 | $28.33 | 257,100 | — | — |
| 1995-03-22 | $15.13 | $28.81 | 52,000 | — | — |
| 1995-03-21 | $14.88 | $28.33 | 90,200 | — | — |
| 1995-03-20 | $14.88 | $28.33 | 82,600 | — | — |
| 1995-03-17 | $15.00 | $28.57 | 88,300 | — | — |
| 1995-03-16 | $15.00 | $28.57 | 49,900 | — | — |
| 1995-03-15 | $14.75 | $28.10 | 37,800 | — | — |
| 1995-03-14 | $15.00 | $28.57 | 61,800 | — | — |
| 1995-03-13 | $14.75 | $28.10 | 201,300 | — | — |
| 1995-03-10 | $14.75 | $28.10 | 31,300 | — | — |
| 1995-03-09 | $14.63 | $27.86 | 14,800 | — | — |
| 1995-03-08 | $14.63 | $27.86 | 93,900 | — | — |
| 1995-03-07 | $14.88 | $28.33 | 50,800 | — | — |
| 1995-03-06 | $14.88 | $28.33 | 36,300 | — | — |
| 1995-03-03 | $14.88 | $28.33 | 32,800 | — | — |
| 1995-03-02 | $14.88 | $28.33 | 47,300 | — | — |
| 1995-03-01 | $15.00 | $28.57 | 56,100 | — | — |
| 1995-02-28 | $15.00 | $28.57 | 103,300 | — | — |
| 1995-02-27 | $15.00 | $28.57 | 63,600 | — | — |
| 1995-02-24 | $15.25 | $29.05 | 61,200 | — | — |
| 1995-02-23 | $15.38 | $29.29 | 66,100 | — | — |
| 1995-02-22 | $15.25 | $29.05 | 105,900 | — | — |
| 1995-02-21 | $15.38 | $29.29 | 86,200 | — | — |
| 1995-02-17 | $15.50 | $29.52 | 19,600 | — | — |
| 1995-02-16 | $16.00 | $29.89 | 844,000 | — | — |
| 1995-02-15 | $16.00 | $29.89 | 19,900 | — | — |
| 1995-02-14 | $15.75 | $29.42 | 45,300 | — | — |
| 1995-02-13 | $15.88 | $29.65 | 125,500 | — | — |
| 1995-02-10 | $15.75 | $29.42 | 91,600 | — | — |
| 1995-02-09 | $15.63 | $29.19 | 53,700 | — | — |
| 1995-02-08 | $15.75 | $29.42 | 69,000 | — | — |
| 1995-02-07 | $15.75 | $29.42 | 61,000 | — | — |
| 1995-02-06 | $15.38 | $28.72 | 32,400 | — | — |
| 1995-02-03 | $15.25 | $28.49 | 54,900 | — | — |
| 1995-02-02 | $15.13 | $28.25 | 46,900 | — | — |
| 1995-02-01 | $15.25 | $28.49 | 30,200 | — | — |
| 1995-01-31 | $15.25 | $28.49 | 82,600 | — | — |
| 1995-01-30 | $15.38 | $28.72 | 93,600 | — | — |
| 1995-01-27 | $15.00 | $28.02 | 35,300 | — | — |
| 1995-01-26 | $14.88 | $27.78 | 40,400 | — | — |
| 1995-01-25 | $15.00 | $28.02 | 36,200 | — | — |
| 1995-01-24 | $14.88 | $27.78 | 34,300 | — | — |
| 1995-01-23 | $14.63 | $27.32 | 47,200 | — | — |
| 1995-01-20 | $14.75 | $27.55 | 33,200 | — | — |
| 1995-01-19 | $14.63 | $27.32 | 33,000 | — | — |
| 1995-01-18 | $14.75 | $27.55 | 54,800 | — | — |
| 1995-01-17 | $14.50 | $27.08 | 33,400 | — | — |
| 1995-01-16 | $14.50 | $27.08 | 43,800 | — | — |
| 1995-01-13 | $14.38 | $26.85 | 45,500 | — | — |
| 1995-01-12 | $14.13 | $26.38 | 35,800 | — | — |
| 1995-01-11 | $14.25 | $26.62 | 101,300 | — | — |
| 1995-01-10 | $14.50 | $27.08 | 51,000 | — | — |
| 1995-01-09 | $14.38 | $26.85 | 59,900 | — | — |
| 1995-01-06 | $14.25 | $26.62 | 46,500 | — | — |
| 1995-01-05 | $14.13 | $26.38 | 22,300 | — | — |
| 1995-01-04 | $14.25 | $26.62 | 57,900 | — | — |
| 1995-01-03 | $13.88 | $25.92 | 82,900 | — | — |