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
- 1980-03-18 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 | $21.25 | $21.25 | 13,080 | — | — |
| 1995-12-28 | $20.16 | $20.16 | 2,420 | — | — |
| 1995-12-27 | $20.63 | $20.62 | 4,320 | — | — |
| 1995-12-26 | $20.63 | $20.62 | 2,500 | — | — |
| 1995-12-22 | $20.63 | $20.62 | 4,140 | — | — |
| 1995-12-21 | $21.25 | $21.25 | 1,620 | — | — |
| 1995-12-20 | $21.25 | $21.25 | 1,720 | — | — |
| 1995-12-19 | $21.88 | $21.87 | 3,140 | — | — |
| 1995-12-18 | $20.63 | $20.62 | 1,660 | — | — |
| 1995-12-15 | $21.25 | $21.25 | 480 | — | — |
| 1995-12-14 | $21.88 | $21.87 | 2,420 | — | — |
| 1995-12-13 | $21.25 | $21.25 | 2,840 | — | — |
| 1995-12-12 | $20.63 | $20.62 | 980 | — | — |
| 1995-12-11 | $20.94 | $20.94 | 7,140 | — | — |
| 1995-12-08 | $20.63 | $20.62 | 10,640 | — | — |
| 1995-12-07 | $21.88 | $21.87 | 3,760 | — | — |
| 1995-12-06 | $21.25 | $21.25 | 480 | — | — |
| 1995-12-05 | $21.25 | $21.25 | 2,600 | — | — |
| 1995-12-04 | $22.50 | $22.50 | 1,340 | — | — |
| 1995-12-01 | $21.88 | $21.87 | 1,400 | — | — |
| 1995-11-30 | $22.50 | $22.50 | 2,600 | — | — |
| 1995-11-29 | $21.25 | $21.25 | 3,280 | — | — |
| 1995-11-28 | $21.25 | $21.25 | 5,900 | — | — |
| 1995-11-27 | $21.88 | $21.87 | 4,580 | — | — |
| 1995-11-24 | $21.88 | $21.87 | 380 | — | — |
| 1995-11-22 | $21.88 | $21.87 | 6,540 | — | — |
| 1995-11-21 | $22.50 | $22.50 | 1,080 | — | — |
| 1995-11-20 | $23.13 | $23.13 | 4,160 | — | — |
| 1995-11-17 | $24.38 | $24.38 | 4,000 | — | — |
| 1995-11-16 | $24.38 | $24.38 | 10,820 | — | — |
| 1995-11-15 | $23.75 | $23.75 | 2,600 | — | — |
| 1995-11-14 | $24.38 | $24.38 | 2,240 | — | — |
| 1995-11-13 | $23.75 | $23.75 | 1,180 | — | — |
| 1995-11-10 | $23.75 | $23.75 | 13,580 | — | — |
| 1995-11-09 | $25.00 | $25.00 | 1,000 | — | — |
| 1995-11-08 | $25.00 | $25.00 | 2,240 | — | — |
| 1995-11-07 | $25.63 | $25.62 | 1,780 | — | — |
| 1995-11-06 | $25.00 | $25.00 | 3,160 | — | — |
| 1995-11-03 | $25.00 | $25.00 | 1,600 | — | — |
| 1995-11-02 | $26.25 | $26.25 | 3,040 | — | — |
| 1995-11-01 | $25.63 | $25.62 | 220 | — | — |
| 1995-10-31 | $26.88 | $26.87 | 1,200 | — | — |
| 1995-10-30 | $25.63 | $25.62 | 60 | — | — |
| 1995-10-27 | $25.63 | $25.62 | 480 | — | — |
| 1995-10-26 | $25.63 | $25.62 | 400 | — | — |
| 1995-10-25 | $26.88 | $26.87 | 120 | — | — |
| 1995-10-24 | $27.50 | $27.50 | 260 | — | — |
| 1995-10-23 | $26.56 | $26.56 | 0 | — | — |
| 1995-10-20 | $26.56 | $26.56 | 340 | — | — |
| 1995-10-19 | $26.25 | $26.25 | 2,900 | — | — |
| 1995-10-18 | $26.88 | $26.87 | 2,120 | — | — |
| 1995-10-17 | $26.25 | $26.25 | 200 | — | — |
| 1995-10-16 | $26.25 | $26.25 | 260 | — | — |
| 1995-10-13 | $26.25 | $26.25 | 80 | — | — |
| 1995-10-12 | $26.56 | $26.56 | 1,720 | — | — |
| 1995-10-11 | $26.72 | $26.72 | 1,400 | — | — |
| 1995-10-10 | $26.25 | $26.25 | 1,780 | — | — |
| 1995-10-09 | $26.88 | $26.87 | 2,400 | — | — |
| 1995-10-06 | $27.50 | $27.50 | 720 | — | — |
| 1995-10-05 | $27.50 | $27.50 | 3,160 | — | — |
| 1995-10-04 | $28.13 | $28.12 | 2,260 | — | — |
| 1995-10-03 | $29.06 | $29.06 | 780 | — | — |
| 1995-10-02 | $30.00 | $30.00 | 220 | — | — |
| 1995-09-29 | $28.75 | $28.75 | 1,080 | — | — |
| 1995-09-28 | $30.00 | $30.00 | 2,840 | — | — |
| 1995-09-27 | $28.75 | $28.75 | 2,600 | — | — |
| 1995-09-26 | $30.00 | $30.00 | 2,300 | — | — |
| 1995-09-25 | $30.00 | $30.00 | 5,460 | — | — |
| 1995-09-22 | $30.00 | $30.00 | 7,320 | — | — |
| 1995-09-21 | $30.00 | $30.00 | 14,540 | — | — |
| 1995-09-20 | $30.00 | $30.00 | 460 | — | — |
| 1995-09-19 | $29.38 | $29.37 | 6,360 | — | — |
| 1995-09-18 | $29.38 | $29.37 | 5,620 | — | — |
| 1995-09-15 | $30.00 | $30.00 | 5,160 | — | — |
| 1995-09-14 | $30.00 | $30.00 | 960 | — | — |
| 1995-09-13 | $30.00 | $30.00 | 6,220 | — | — |
| 1995-09-12 | $30.00 | $30.00 | 5,180 | — | — |
| 1995-09-11 | $30.00 | $30.00 | 21,760 | — | — |
| 1995-09-08 | $27.19 | $27.19 | 7,000 | — | — |
| 1995-09-07 | $28.13 | $28.12 | 1,060 | — | — |
| 1995-09-06 | $26.88 | $26.87 | 20 | — | — |
| 1995-09-05 | $26.88 | $26.87 | 2,980 | — | — |
| 1995-09-01 | $27.50 | $27.50 | 2,260 | — | — |
| 1995-08-31 | $26.88 | $26.87 | 920 | — | — |
| 1995-08-30 | $28.13 | $28.12 | 3,200 | — | — |
| 1995-08-29 | $28.75 | $28.75 | 100 | — | — |
| 1995-08-28 | $28.75 | $28.75 | 240 | — | — |
| 1995-08-25 | $27.50 | $27.50 | 1,440 | — | — |
| 1995-08-24 | $28.75 | $28.75 | 0 | — | — |
| 1995-08-23 | $28.75 | $28.75 | 2,720 | — | — |
| 1995-08-22 | $28.75 | $28.75 | 320 | — | — |
| 1995-08-21 | $28.75 | $28.75 | 5,020 | — | — |
| 1995-08-18 | $28.75 | $28.75 | 2,480 | — | — |
| 1995-08-17 | $29.38 | $29.37 | 1,200 | — | — |
| 1995-08-16 | $30.00 | $30.00 | 360 | — | — |
| 1995-08-15 | $29.38 | $29.37 | 500 | — | — |
| 1995-08-14 | $28.75 | $28.75 | 6,960 | — | — |
| 1995-08-11 | $30.63 | $30.62 | 220 | — | — |
| 1995-08-10 | $30.94 | $30.94 | 2,000 | — | — |
| 1995-08-09 | $30.63 | $30.62 | 40 | — | — |
| 1995-08-08 | $30.63 | $30.62 | 40 | — | — |
| 1995-08-07 | $30.63 | $30.62 | 20 | — | — |
| 1995-08-04 | $30.63 | $30.62 | 160 | — | — |
| 1995-08-03 | $30.63 | $30.62 | 820 | — | — |
| 1995-08-02 | $32.50 | $32.50 | 1,940 | — | — |
| 1995-08-01 | $30.63 | $30.62 | 240 | — | — |
| 1995-07-31 | $32.50 | $32.50 | 5,640 | — | — |
| 1995-07-28 | $31.88 | $31.88 | 240 | — | — |
| 1995-07-27 | $31.88 | $31.88 | 1,220 | — | — |
| 1995-07-26 | $31.88 | $31.88 | 800 | — | — |
| 1995-07-25 | $33.13 | $33.12 | 460 | — | — |
| 1995-07-24 | $31.88 | $31.88 | 200 | — | — |
| 1995-07-21 | $31.88 | $31.88 | 3,440 | — | — |
| 1995-07-20 | $32.50 | $32.50 | 1,820 | — | — |
| 1995-07-19 | $31.25 | $31.25 | 120 | — | — |
| 1995-07-18 | $31.25 | $31.25 | 1,220 | — | — |
| 1995-07-17 | $32.50 | $32.50 | 2,520 | — | — |
| 1995-07-14 | $32.50 | $32.50 | 4,060 | — | — |
| 1995-07-13 | $31.88 | $31.88 | 3,600 | — | — |
| 1995-07-12 | $32.50 | $32.50 | 3,340 | — | — |
| 1995-07-11 | $30.63 | $30.62 | 20 | — | — |
| 1995-07-10 | $30.63 | $30.62 | 600 | — | — |
| 1995-07-07 | $32.50 | $32.50 | 2,280 | — | — |
| 1995-07-06 | $30.63 | $30.62 | 1,060 | — | — |
| 1995-07-05 | $31.88 | $31.88 | 1,820 | — | — |
| 1995-07-03 | $32.50 | $32.50 | 2,260 | — | — |
| 1995-06-30 | $31.88 | $31.88 | 1,360 | — | — |
| 1995-06-29 | $30.00 | $30.00 | 6,040 | — | — |
| 1995-06-28 | $28.75 | $28.75 | 2,940 | — | — |
| 1995-06-27 | $27.50 | $27.50 | 2,100 | — | — |
| 1995-06-26 | $26.88 | $26.87 | 380 | — | — |
| 1995-06-23 | $26.88 | $26.87 | 220 | — | — |
| 1995-06-22 | $27.19 | $27.19 | 2,080 | — | — |
| 1995-06-21 | $27.81 | $27.81 | 12,620 | — | — |
| 1995-06-20 | $26.56 | $26.56 | 700 | — | — |
| 1995-06-19 | $26.25 | $26.25 | 780 | — | — |
| 1995-06-16 | $26.88 | $26.87 | 1,180 | — | — |
| 1995-06-15 | $26.25 | $26.25 | 1,620 | — | — |
| 1995-06-14 | $26.88 | $26.87 | 1,440 | — | — |
| 1995-06-13 | $26.88 | $26.87 | 2,820 | — | — |
| 1995-06-12 | $26.56 | $26.56 | 1,300 | — | — |
| 1995-06-09 | $26.88 | $26.87 | 0 | — | — |
| 1995-06-08 | $26.88 | $26.87 | 2,880 | — | — |
| 1995-06-07 | $26.25 | $26.25 | 6,540 | — | — |
| 1995-06-06 | $25.63 | $25.62 | 260 | — | — |
| 1995-06-05 | $25.63 | $25.62 | 1,140 | — | — |
| 1995-06-02 | $25.31 | $25.31 | 1,040 | — | — |
| 1995-06-01 | $25.63 | $25.62 | 3,020 | — | — |
| 1995-05-31 | $25.00 | $25.00 | 2,140 | — | — |
| 1995-05-30 | $25.00 | $25.00 | 2,660 | — | — |
| 1995-05-26 | $25.63 | $25.62 | 1,020 | — | — |
| 1995-05-25 | $26.25 | $26.25 | 220 | — | — |
| 1995-05-24 | $25.00 | $25.00 | 1,420 | — | — |
| 1995-05-23 | $25.00 | $25.00 | 1,240 | — | — |
| 1995-05-22 | $24.38 | $24.38 | 1,160 | — | — |
| 1995-05-19 | $26.25 | $26.25 | 1,120 | — | — |
| 1995-05-18 | $24.38 | $24.38 | 4,460 | — | — |
| 1995-05-17 | $25.00 | $25.00 | 2,700 | — | — |
| 1995-05-16 | $24.38 | $24.38 | 2,940 | — | — |
| 1995-05-15 | $25.00 | $25.00 | 6,820 | — | — |
| 1995-05-12 | $23.75 | $23.75 | 1,740 | — | — |
| 1995-05-11 | $25.00 | $25.00 | 400 | — | — |
| 1995-05-10 | $26.25 | $26.25 | 2,720 | — | — |
| 1995-05-09 | $25.63 | $25.62 | 120 | — | — |
| 1995-05-08 | $26.88 | $26.87 | 0 | — | — |
| 1995-05-05 | $26.88 | $26.87 | 360 | — | — |
| 1995-05-04 | $26.88 | $26.87 | 180 | — | — |
| 1995-05-03 | $25.63 | $25.62 | 240 | — | — |
| 1995-05-02 | $26.88 | $26.87 | 280 | — | — |
| 1995-05-01 | $26.25 | $26.25 | 620 | — | — |
| 1995-04-28 | $26.88 | $26.87 | 3,140 | — | — |
| 1995-04-27 | $27.50 | $27.50 | 220 | — | — |
| 1995-04-26 | $26.25 | $26.25 | 860 | — | — |
| 1995-04-25 | $26.88 | $26.87 | 1,740 | — | — |
| 1995-04-24 | $26.56 | $26.56 | 600 | — | — |
| 1995-04-21 | $26.88 | $26.87 | 420 | — | — |
| 1995-04-20 | $26.56 | $26.56 | 1,200 | — | — |
| 1995-04-19 | $26.25 | $26.25 | 300 | — | — |
| 1995-04-18 | $26.25 | $26.25 | 1,040 | — | — |
| 1995-04-17 | $26.25 | $26.25 | 220 | — | — |
| 1995-04-13 | $26.88 | $26.87 | 340 | — | — |
| 1995-04-12 | $27.50 | $27.50 | 580 | — | — |
| 1995-04-11 | $26.25 | $26.25 | 580 | — | — |
| 1995-04-10 | $26.25 | $26.25 | 0 | — | — |
| 1995-04-07 | $26.25 | $26.25 | 640 | — | — |
| 1995-04-06 | $26.25 | $26.25 | 1,160 | — | — |
| 1995-04-05 | $26.25 | $26.25 | 4,940 | — | — |
| 1995-04-04 | $26.25 | $26.25 | 1,700 | — | — |
| 1995-04-03 | $26.25 | $26.25 | 4,340 | — | — |
| 1995-03-31 | $27.50 | $27.50 | 7,800 | — | — |
| 1995-03-30 | $26.25 | $26.25 | 460 | — | — |
| 1995-03-29 | $26.41 | $26.41 | 1,640 | — | — |
| 1995-03-28 | $27.50 | $27.50 | 1,580 | — | — |
| 1995-03-27 | $26.88 | $26.87 | 1,660 | — | — |
| 1995-03-24 | $26.88 | $26.87 | 720 | — | — |
| 1995-03-23 | $26.25 | $26.25 | 1,480 | — | — |
| 1995-03-22 | $26.25 | $26.25 | 2,800 | — | — |
| 1995-03-21 | $25.63 | $25.62 | 3,720 | — | — |
| 1995-03-20 | $27.50 | $27.50 | 2,400 | — | — |
| 1995-03-17 | $27.50 | $27.50 | 580 | — | — |
| 1995-03-16 | $26.25 | $26.25 | 3,140 | — | — |
| 1995-03-15 | $26.25 | $26.25 | 9,020 | — | — |
| 1995-03-14 | $26.25 | $26.25 | 700 | — | — |
| 1995-03-13 | $27.50 | $27.50 | 3,780 | — | — |
| 1995-03-10 | $27.50 | $27.50 | 6,980 | — | — |
| 1995-03-09 | $26.25 | $26.25 | 11,700 | — | — |
| 1995-03-08 | $28.13 | $28.12 | 1,740 | — | — |
| 1995-03-07 | $28.75 | $28.75 | 4,800 | — | — |
| 1995-03-06 | $28.75 | $28.75 | 1,480 | — | — |
| 1995-03-03 | $28.75 | $28.75 | 320 | — | — |
| 1995-03-02 | $28.75 | $28.75 | 260 | — | — |
| 1995-03-01 | $28.75 | $28.75 | 200 | — | — |
| 1995-02-28 | $28.13 | $28.12 | 960 | — | — |
| 1995-02-27 | $28.13 | $28.12 | 1,640 | — | — |
| 1995-02-24 | $28.13 | $28.12 | 520 | — | — |
| 1995-02-23 | $28.59 | $28.59 | 10,400 | — | — |
| 1995-02-22 | $27.50 | $27.50 | 820 | — | — |
| 1995-02-21 | $27.50 | $27.50 | 1,040 | — | — |
| 1995-02-17 | $27.50 | $27.50 | 500 | — | — |
| 1995-02-16 | $28.13 | $28.12 | 4,320 | — | — |
| 1995-02-15 | $27.50 | $27.50 | 7,740 | — | — |
| 1995-02-14 | $25.78 | $25.78 | 720 | — | — |
| 1995-02-13 | $26.25 | $26.25 | 320 | — | — |
| 1995-02-10 | $26.25 | $26.25 | 300 | — | — |
| 1995-02-09 | $26.25 | $26.25 | 1,160 | — | — |
| 1995-02-08 | $25.63 | $25.62 | 3,040 | — | — |
| 1995-02-07 | $25.63 | $25.62 | 3,020 | — | — |
| 1995-02-06 | $26.56 | $26.56 | 2,800 | — | — |
| 1995-02-03 | $25.63 | $25.62 | 2,740 | — | — |
| 1995-02-02 | $25.63 | $25.62 | 1,860 | — | — |
| 1995-02-01 | $26.56 | $26.56 | 2,260 | — | — |
| 1995-01-31 | $26.56 | $26.56 | 1,500 | — | — |
| 1995-01-30 | $26.88 | $26.87 | 100 | — | — |
| 1995-01-27 | $26.41 | $26.41 | 2,240 | — | — |
| 1995-01-26 | $26.25 | $26.25 | 920 | — | — |
| 1995-01-25 | $25.94 | $25.94 | 2,020 | — | — |
| 1995-01-24 | $26.25 | $26.25 | 200 | — | — |
| 1995-01-23 | $25.31 | $25.31 | 1,000 | — | — |
| 1995-01-20 | $25.31 | $25.31 | 200 | — | — |
| 1995-01-19 | $26.25 | $26.25 | 900 | — | — |
| 1995-01-18 | $25.00 | $25.00 | 260 | — | — |
| 1995-01-17 | $25.00 | $25.00 | 13,980 | — | — |
| 1995-01-16 | $27.50 | $27.50 | 420 | — | — |
| 1995-01-13 | $26.88 | $26.87 | 1,540 | — | — |
| 1995-01-12 | $25.63 | $25.62 | 2,480 | — | — |
| 1995-01-11 | $25.00 | $25.00 | 6,020 | — | — |
| 1995-01-10 | $25.00 | $25.00 | 12,900 | — | — |
| 1995-01-09 | $25.00 | $25.00 | 2,080 | — | — |
| 1995-01-06 | $25.00 | $25.00 | 1,720 | — | — |
| 1995-01-05 | $24.38 | $24.38 | 3,100 | — | — |
| 1995-01-04 | $24.38 | $24.38 | 1,340 | — | — |
| 1995-01-03 | $24.38 | $24.38 | 360 | — | — |