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
- 1973-02-22 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 | $16.50 | $26.82 | 27,300 | — | — |
| 1995-12-28 | $17.17 | $27.90 | 8,700 | — | — |
| 1995-12-27 | $17.08 | $27.76 | 12,600 | — | — |
| 1995-12-26 | $17.08 | $27.76 | 9,600 | — | — |
| 1995-12-22 | $17.08 | $27.76 | 6,750 | — | — |
| 1995-12-21 | $17.08 | $27.76 | 9,750 | — | — |
| 1995-12-20 | $17.08 | $27.76 | 14,850 | — | — |
| 1995-12-19 | $16.83 | $27.36 | 18,000 | — | — |
| 1995-12-18 | $16.50 | $26.82 | 19,350 | — | — |
| 1995-12-15 | $16.58 | $26.95 | 29,400 | — | — |
| 1995-12-14 | $16.75 | $27.22 | 16,650 | — | — |
| 1995-12-13 | $16.75 | $27.22 | 26,100 | — | — |
| 1995-12-12 | $16.58 | $26.95 | 5,100 | — | — |
| 1995-12-11 | $16.50 | $26.82 | 9,150 | — | — |
| 1995-12-08 | $16.75 | $27.22 | 11,850 | — | — |
| 1995-12-07 | $17.00 | $27.63 | 7,350 | — | — |
| 1995-12-06 | $16.92 | $27.49 | 19,500 | — | — |
| 1995-12-05 | $17.25 | $28.04 | 22,500 | — | — |
| 1995-12-04 | $17.17 | $27.90 | 33,600 | — | — |
| 1995-12-01 | $16.92 | $27.49 | 28,500 | — | — |
| 1995-11-30 | $16.50 | $26.82 | 16,050 | — | — |
| 1995-11-29 | $16.33 | $26.55 | 6,450 | — | — |
| 1995-11-28 | $16.25 | $26.41 | 13,350 | — | — |
| 1995-11-27 | $16.42 | $26.68 | 15,750 | — | — |
| 1995-11-24 | $16.42 | $26.68 | 1,500 | — | — |
| 1995-11-22 | $16.42 | $26.68 | 11,400 | — | — |
| 1995-11-21 | $16.50 | $26.82 | 16,050 | — | — |
| 1995-11-20 | $16.33 | $26.55 | 6,300 | — | — |
| 1995-11-17 | $16.42 | $26.68 | 23,850 | — | — |
| 1995-11-16 | $16.25 | $26.41 | 13,650 | — | — |
| 1995-11-15 | $16.17 | $26.28 | 6,750 | — | — |
| 1995-11-14 | $16.42 | $26.68 | 4,650 | — | — |
| 1995-11-13 | $16.42 | $26.68 | 4,650 | — | — |
| 1995-11-10 | $16.42 | $26.68 | 8,850 | — | — |
| 1995-11-09 | $16.42 | $26.68 | 14,700 | — | — |
| 1995-11-08 | $16.50 | $26.82 | 14,850 | — | — |
| 1995-11-07 | $17.08 | $27.41 | 11,100 | — | — |
| 1995-11-06 | $17.00 | $27.27 | 13,200 | — | — |
| 1995-11-03 | $17.00 | $27.27 | 13,800 | — | — |
| 1995-11-02 | $17.08 | $27.41 | 24,450 | — | — |
| 1995-11-01 | $17.08 | $27.41 | 21,000 | — | — |
| 1995-10-31 | $16.75 | $26.87 | 22,200 | — | — |
| 1995-10-30 | $16.92 | $27.14 | 8,850 | — | — |
| 1995-10-27 | $16.92 | $27.14 | 9,300 | — | — |
| 1995-10-26 | $17.00 | $27.27 | 15,600 | — | — |
| 1995-10-25 | $17.17 | $27.54 | 49,650 | — | — |
| 1995-10-24 | $16.92 | $27.14 | 37,950 | — | — |
| 1995-10-23 | $17.00 | $27.27 | 25,200 | — | — |
| 1995-10-20 | $17.00 | $27.27 | 33,000 | — | — |
| 1995-10-19 | $16.83 | $27.01 | 4,650 | — | — |
| 1995-10-18 | $16.83 | $27.01 | 19,050 | — | — |
| 1995-10-17 | $16.67 | $26.74 | 37,050 | — | — |
| 1995-10-16 | $16.25 | $26.07 | 17,550 | — | — |
| 1995-10-13 | $16.17 | $25.94 | 10,200 | — | — |
| 1995-10-12 | $16.08 | $25.80 | 14,250 | — | — |
| 1995-10-11 | $16.08 | $25.80 | 32,100 | — | — |
| 1995-10-10 | $16.42 | $26.34 | 11,850 | — | — |
| 1995-10-09 | $16.17 | $25.94 | 53,550 | — | — |
| 1995-10-06 | $16.50 | $26.47 | 12,750 | — | — |
| 1995-10-05 | $16.50 | $26.47 | 19,500 | — | — |
| 1995-10-04 | $16.33 | $26.20 | 10,500 | — | — |
| 1995-10-03 | $16.33 | $26.20 | 18,900 | — | — |
| 1995-10-02 | $16.42 | $26.34 | 40,050 | — | — |
| 1995-09-29 | $16.33 | $26.20 | 30,000 | — | — |
| 1995-09-28 | $16.33 | $26.20 | 37,200 | — | — |
| 1995-09-27 | $16.58 | $26.61 | 9,750 | — | — |
| 1995-09-26 | $16.33 | $26.20 | 20,700 | — | — |
| 1995-09-25 | $16.25 | $26.07 | 16,500 | — | — |
| 1995-09-22 | $16.33 | $26.20 | 8,250 | — | — |
| 1995-09-21 | $16.42 | $26.34 | 7,500 | — | — |
| 1995-09-20 | $16.25 | $26.07 | 24,900 | — | — |
| 1995-09-19 | $16.58 | $26.61 | 10,200 | — | — |
| 1995-09-18 | $16.58 | $26.61 | 15,450 | — | — |
| 1995-09-15 | $16.58 | $26.61 | 37,500 | — | — |
| 1995-09-14 | $16.67 | $26.74 | 13,500 | — | — |
| 1995-09-13 | $16.92 | $27.14 | 28,500 | — | — |
| 1995-09-12 | $16.67 | $26.74 | 19,050 | — | — |
| 1995-09-11 | $16.83 | $27.01 | 21,300 | — | — |
| 1995-09-08 | $17.08 | $27.41 | 28,500 | — | — |
| 1995-09-07 | $16.83 | $27.01 | 31,050 | — | — |
| 1995-09-06 | $16.58 | $26.61 | 32,400 | — | — |
| 1995-09-05 | $16.50 | $26.47 | 20,700 | — | — |
| 1995-09-01 | $16.17 | $25.94 | 14,700 | — | — |
| 1995-08-31 | $16.17 | $25.94 | 17,850 | — | — |
| 1995-08-30 | $16.08 | $25.80 | 9,300 | — | — |
| 1995-08-29 | $16.08 | $25.80 | 8,850 | — | — |
| 1995-08-28 | $16.00 | $25.67 | 14,700 | — | — |
| 1995-08-25 | $15.92 | $25.54 | 12,600 | — | — |
| 1995-08-24 | $16.00 | $25.67 | 7,050 | — | — |
| 1995-08-23 | $15.83 | $25.40 | 7,200 | — | — |
| 1995-08-22 | $15.75 | $25.27 | 30,000 | — | — |
| 1995-08-21 | $15.83 | $25.40 | 29,550 | — | — |
| 1995-08-18 | $16.00 | $25.67 | 21,000 | — | — |
| 1995-08-17 | $15.92 | $25.54 | 21,300 | — | — |
| 1995-08-16 | $15.67 | $25.13 | 12,150 | — | — |
| 1995-08-15 | $15.42 | $24.73 | 23,250 | — | — |
| 1995-08-14 | $15.25 | $24.47 | 58,650 | — | — |
| 1995-08-11 | $15.50 | $24.87 | 11,700 | — | — |
| 1995-08-10 | $15.67 | $25.13 | 18,450 | — | — |
| 1995-08-09 | $15.42 | $24.73 | 14,100 | — | — |
| 1995-08-08 | $15.50 | $24.51 | 20,400 | — | — |
| 1995-08-07 | $15.50 | $24.51 | 16,950 | — | — |
| 1995-08-04 | $15.33 | $24.25 | 32,700 | — | — |
| 1995-08-03 | $15.67 | $24.78 | 37,200 | — | — |
| 1995-08-02 | $15.75 | $24.91 | 25,950 | — | — |
| 1995-08-01 | $15.83 | $25.04 | 32,700 | — | — |
| 1995-07-31 | $16.00 | $25.31 | 37,050 | — | — |
| 1995-07-28 | $16.00 | $25.31 | 74,400 | — | — |
| 1995-07-27 | $15.83 | $25.04 | 36,900 | — | — |
| 1995-07-26 | $15.75 | $24.91 | 66,450 | — | — |
| 1995-07-25 | $15.58 | $24.65 | 85,650 | — | — |
| 1995-07-24 | $15.00 | $23.72 | 28,500 | — | — |
| 1995-07-21 | $14.33 | $22.67 | 16,800 | — | — |
| 1995-07-20 | $14.42 | $22.80 | 13,500 | — | — |
| 1995-07-19 | $14.08 | $22.27 | 30,450 | — | — |
| 1995-07-18 | $14.17 | $22.41 | 5,400 | — | — |
| 1995-07-17 | $14.17 | $22.41 | 11,550 | — | — |
| 1995-07-14 | $14.00 | $22.14 | 36,150 | — | — |
| 1995-07-13 | $14.08 | $22.27 | 22,350 | — | — |
| 1995-07-12 | $13.83 | $21.88 | 29,400 | — | — |
| 1995-07-11 | $13.50 | $21.35 | 16,500 | — | — |
| 1995-07-10 | $13.50 | $21.35 | 67,800 | — | — |
| 1995-07-07 | $13.50 | $21.35 | 114,000 | — | — |
| 1995-07-06 | $13.33 | $21.09 | 74,550 | — | — |
| 1995-07-05 | $13.58 | $21.48 | 75,450 | — | — |
| 1995-07-03 | $14.17 | $22.41 | 9,150 | — | — |
| 1995-06-30 | $14.00 | $22.14 | 10,950 | — | — |
| 1995-06-29 | $14.25 | $22.54 | 5,250 | — | — |
| 1995-06-28 | $14.42 | $22.80 | 8,100 | — | — |
| 1995-06-27 | $14.50 | $22.93 | 8,700 | — | — |
| 1995-06-26 | $14.58 | $23.06 | 3,450 | — | — |
| 1995-06-23 | $14.58 | $23.06 | 12,000 | — | — |
| 1995-06-22 | $14.58 | $23.06 | 10,200 | — | — |
| 1995-06-21 | $14.58 | $23.06 | 3,300 | — | — |
| 1995-06-20 | $14.42 | $22.80 | 16,050 | — | — |
| 1995-06-19 | $14.33 | $22.67 | 7,350 | — | — |
| 1995-06-16 | $14.50 | $22.93 | 8,100 | — | — |
| 1995-06-15 | $14.67 | $23.20 | 11,700 | — | — |
| 1995-06-14 | $14.42 | $22.80 | 13,500 | — | — |
| 1995-06-13 | $14.58 | $23.06 | 14,850 | — | — |
| 1995-06-12 | $14.25 | $22.54 | 25,350 | — | — |
| 1995-06-09 | $14.42 | $22.80 | 22,500 | — | — |
| 1995-06-08 | $15.25 | $24.12 | 10,050 | — | — |
| 1995-06-07 | $15.17 | $23.99 | 16,050 | — | — |
| 1995-06-06 | $15.25 | $24.12 | 25,950 | — | — |
| 1995-06-05 | $15.08 | $23.86 | 22,350 | — | — |
| 1995-06-02 | $14.83 | $23.46 | 21,600 | — | — |
| 1995-06-01 | $14.50 | $22.93 | 13,200 | — | — |
| 1995-05-31 | $14.42 | $22.80 | 11,250 | — | — |
| 1995-05-30 | $14.17 | $22.41 | 3,300 | — | — |
| 1995-05-26 | $14.25 | $22.54 | 3,450 | — | — |
| 1995-05-25 | $14.33 | $22.67 | 9,150 | — | — |
| 1995-05-24 | $14.33 | $22.67 | 8,250 | — | — |
| 1995-05-23 | $14.25 | $22.54 | 6,450 | — | — |
| 1995-05-22 | $14.17 | $22.41 | 7,650 | — | — |
| 1995-05-19 | $14.00 | $22.14 | 6,000 | — | — |
| 1995-05-18 | $14.08 | $22.27 | 9,150 | — | — |
| 1995-05-17 | $14.17 | $22.41 | 17,700 | — | — |
| 1995-05-16 | $14.33 | $22.67 | 8,700 | — | — |
| 1995-05-15 | $14.17 | $22.41 | 12,600 | — | — |
| 1995-05-12 | $14.17 | $22.41 | 26,700 | — | — |
| 1995-05-11 | $13.75 | $21.75 | 39,000 | — | — |
| 1995-05-10 | $13.67 | $21.61 | 22,350 | — | — |
| 1995-05-09 | $13.50 | $21.35 | 25,350 | — | — |
| 1995-05-08 | $13.83 | $21.88 | 15,450 | — | — |
| 1995-05-05 | $14.00 | $21.79 | 14,700 | — | — |
| 1995-05-04 | $14.00 | $21.79 | 25,950 | — | — |
| 1995-05-03 | $14.50 | $22.57 | 9,000 | — | — |
| 1995-05-02 | $14.67 | $22.83 | 4,950 | — | — |
| 1995-05-01 | $14.67 | $22.83 | 4,050 | — | — |
| 1995-04-28 | $14.67 | $22.83 | 10,800 | — | — |
| 1995-04-27 | $14.67 | $22.83 | 22,800 | — | — |
| 1995-04-26 | $14.58 | $22.70 | 14,400 | — | — |
| 1995-04-25 | $14.83 | $23.09 | 10,650 | — | — |
| 1995-04-24 | $15.08 | $23.48 | 9,900 | — | — |
| 1995-04-21 | $15.17 | $23.61 | 10,350 | — | — |
| 1995-04-20 | $15.25 | $23.74 | 15,450 | — | — |
| 1995-04-19 | $15.17 | $23.61 | 12,600 | — | — |
| 1995-04-18 | $15.00 | $23.35 | 6,150 | — | — |
| 1995-04-17 | $15.17 | $23.61 | 9,000 | — | — |
| 1995-04-13 | $15.17 | $23.61 | 8,700 | — | — |
| 1995-04-12 | $15.00 | $23.35 | 6,450 | — | — |
| 1995-04-11 | $15.17 | $23.61 | 3,900 | — | — |
| 1995-04-10 | $15.17 | $23.61 | 12,600 | — | — |
| 1995-04-07 | $15.33 | $23.87 | 12,450 | — | — |
| 1995-04-06 | $15.67 | $24.39 | 23,100 | — | — |
| 1995-04-05 | $15.58 | $24.26 | 16,350 | — | — |
| 1995-04-04 | $15.33 | $23.87 | 9,600 | — | — |
| 1995-04-03 | $15.17 | $23.61 | 15,150 | — | — |
| 1995-03-31 | $15.00 | $23.35 | 7,950 | — | — |
| 1995-03-30 | $15.25 | $23.74 | 4,500 | — | — |
| 1995-03-29 | $15.08 | $23.48 | 15,900 | — | — |
| 1995-03-28 | $15.17 | $23.61 | 9,150 | — | — |
| 1995-03-27 | $15.33 | $23.87 | 13,950 | — | — |
| 1995-03-24 | $15.50 | $24.13 | 16,800 | — | — |
| 1995-03-23 | $15.83 | $24.65 | 10,800 | — | — |
| 1995-03-22 | $15.83 | $24.65 | 11,700 | — | — |
| 1995-03-21 | $15.75 | $24.52 | 14,550 | — | — |
| 1995-03-20 | $15.67 | $24.39 | 14,400 | — | — |
| 1995-03-17 | $15.83 | $24.65 | 11,700 | — | — |
| 1995-03-16 | $15.75 | $24.52 | 12,450 | — | — |
| 1995-03-15 | $15.75 | $24.52 | 13,650 | — | — |
| 1995-03-14 | $15.42 | $24.00 | 10,350 | — | — |
| 1995-03-13 | $15.33 | $23.87 | 7,950 | — | — |
| 1995-03-10 | $15.33 | $23.87 | 21,300 | — | — |
| 1995-03-09 | $15.33 | $23.87 | 5,550 | — | — |
| 1995-03-08 | $15.42 | $24.00 | 18,600 | — | — |
| 1995-03-07 | $15.67 | $24.39 | 12,900 | — | — |
| 1995-03-06 | $15.67 | $24.39 | 9,300 | — | — |
| 1995-03-03 | $15.67 | $24.39 | 15,300 | — | — |
| 1995-03-02 | $15.75 | $24.52 | 16,200 | — | — |
| 1995-03-01 | $15.50 | $24.13 | 9,900 | — | — |
| 1995-02-28 | $15.67 | $24.39 | 7,800 | — | — |
| 1995-02-27 | $15.50 | $24.13 | 7,800 | — | — |
| 1995-02-24 | $15.33 | $23.87 | 7,350 | — | — |
| 1995-02-23 | $15.25 | $23.74 | 9,900 | — | — |
| 1995-02-22 | $15.33 | $23.87 | 3,000 | — | — |
| 1995-02-21 | $15.25 | $23.74 | 12,750 | — | — |
| 1995-02-17 | $15.17 | $23.61 | 13,350 | — | — |
| 1995-02-16 | $15.58 | $24.26 | 9,450 | — | — |
| 1995-02-15 | $15.92 | $24.78 | 11,400 | — | — |
| 1995-02-14 | $15.83 | $24.65 | 11,850 | — | — |
| 1995-02-13 | $15.92 | $24.78 | 16,500 | — | — |
| 1995-02-10 | $15.92 | $24.78 | 20,250 | — | — |
| 1995-02-09 | $16.00 | $24.91 | 22,050 | — | — |
| 1995-02-08 | $15.92 | $24.78 | 37,800 | — | — |
| 1995-02-07 | $15.92 | $24.78 | 25,050 | — | — |
| 1995-02-06 | $15.75 | $24.52 | 17,700 | — | — |
| 1995-02-03 | $15.75 | $24.18 | 41,250 | — | — |
| 1995-02-02 | $15.17 | $23.28 | 16,650 | — | — |
| 1995-02-01 | $15.00 | $23.02 | 9,750 | — | — |
| 1995-01-31 | $14.67 | $22.51 | 43,800 | — | — |
| 1995-01-30 | $14.17 | $21.75 | 32,400 | — | — |
| 1995-01-27 | $14.00 | $21.49 | 7,350 | — | — |
| 1995-01-26 | $13.92 | $21.36 | 10,800 | — | — |
| 1995-01-25 | $14.00 | $21.49 | 20,550 | — | — |
| 1995-01-24 | $13.92 | $21.36 | 12,450 | — | — |
| 1995-01-23 | $13.92 | $21.36 | 14,850 | — | — |
| 1995-01-20 | $14.08 | $21.62 | 25,950 | — | — |
| 1995-01-19 | $14.25 | $21.87 | 5,850 | — | — |
| 1995-01-18 | $14.42 | $22.13 | 5,250 | — | — |
| 1995-01-17 | $14.42 | $22.13 | 14,400 | — | — |
| 1995-01-16 | $14.25 | $21.87 | 10,500 | — | — |
| 1995-01-13 | $14.00 | $21.49 | 13,800 | — | — |
| 1995-01-12 | $13.92 | $21.36 | 5,850 | — | — |
| 1995-01-11 | $13.92 | $21.36 | 19,050 | — | — |
| 1995-01-10 | $13.92 | $21.36 | 4,950 | — | — |
| 1995-01-09 | $13.83 | $21.23 | 6,000 | — | — |
| 1995-01-06 | $13.92 | $21.36 | 12,000 | — | — |
| 1995-01-05 | $14.08 | $21.62 | 10,050 | — | — |
| 1995-01-04 | $14.25 | $21.87 | 13,500 | — | — |
| 1995-01-03 | $14.00 | $21.49 | 10,050 | — | — |