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
- 1981-11-05 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 | $17.25 | $17.67 | 585,200 | — | — |
| 1995-12-28 | $17.38 | $17.79 | 428,800 | — | — |
| 1995-12-27 | $17.63 | $18.05 | 496,800 | — | — |
| 1995-12-26 | $17.38 | $17.79 | 338,200 | — | — |
| 1995-12-22 | $17.88 | $18.31 | 284,600 | — | — |
| 1995-12-21 | $18.13 | $18.56 | 354,800 | — | — |
| 1995-12-20 | $18.13 | $18.56 | 273,500 | — | — |
| 1995-12-19 | $18.00 | $18.43 | 383,900 | — | — |
| 1995-12-18 | $17.25 | $17.67 | 430,200 | — | — |
| 1995-12-15 | $17.75 | $18.18 | 746,300 | — | — |
| 1995-12-14 | $18.00 | $18.43 | 316,800 | — | — |
| 1995-12-13 | $18.25 | $18.69 | 698,400 | — | — |
| 1995-12-12 | $18.38 | $18.81 | 237,600 | — | — |
| 1995-12-11 | $18.25 | $18.68 | 267,100 | — | — |
| 1995-12-08 | $18.75 | $19.20 | 244,600 | — | — |
| 1995-12-07 | $18.50 | $18.94 | 276,600 | — | — |
| 1995-12-06 | $19.13 | $19.58 | 226,000 | — | — |
| 1995-12-05 | $18.88 | $19.32 | 178,500 | — | — |
| 1995-12-04 | $19.25 | $19.71 | 427,000 | — | — |
| 1995-12-01 | $18.75 | $19.20 | 239,600 | — | — |
| 1995-11-30 | $18.63 | $19.07 | 237,600 | — | — |
| 1995-11-29 | $19.13 | $19.58 | 423,300 | — | — |
| 1995-11-28 | $18.88 | $19.32 | 878,500 | — | — |
| 1995-11-27 | $17.88 | $18.30 | 589,100 | — | — |
| 1995-11-24 | $18.13 | $18.56 | 152,700 | — | — |
| 1995-11-22 | $17.88 | $18.30 | 336,100 | — | — |
| 1995-11-21 | $17.63 | $18.04 | 216,000 | — | — |
| 1995-11-20 | $17.63 | $18.04 | 484,300 | — | — |
| 1995-11-17 | $17.63 | $18.04 | 922,000 | — | — |
| 1995-11-16 | $16.75 | $17.15 | 1,934,200 | — | — |
| 1995-11-15 | $16.88 | $17.28 | 870,900 | — | — |
| 1995-11-14 | $16.88 | $17.28 | 552,000 | — | — |
| 1995-11-13 | $17.38 | $17.79 | 301,900 | — | — |
| 1995-11-10 | $17.50 | $17.92 | 364,300 | — | — |
| 1995-11-09 | $18.00 | $18.43 | 421,700 | — | — |
| 1995-11-08 | $18.00 | $18.43 | 371,000 | — | — |
| 1995-11-07 | $17.25 | $17.66 | 534,000 | — | — |
| 1995-11-06 | $16.88 | $17.28 | 1,050,400 | — | — |
| 1995-11-03 | $16.88 | $17.28 | 1,809,300 | — | — |
| 1995-11-02 | $16.13 | $16.51 | 3,136,000 | — | — |
| 1995-11-01 | $16.88 | $17.28 | 733,000 | — | — |
| 1995-10-31 | $17.00 | $17.40 | 616,900 | — | — |
| 1995-10-30 | $17.63 | $18.04 | 397,600 | — | — |
| 1995-10-27 | $17.63 | $18.04 | 515,000 | — | — |
| 1995-10-26 | $18.00 | $18.43 | 150,600 | — | — |
| 1995-10-25 | $18.25 | $18.68 | 448,500 | — | — |
| 1995-10-24 | $18.00 | $18.43 | 431,500 | — | — |
| 1995-10-23 | $18.50 | $18.94 | 592,600 | — | — |
| 1995-10-20 | $18.50 | $18.94 | 709,300 | — | — |
| 1995-10-19 | $18.38 | $18.81 | 617,100 | — | — |
| 1995-10-18 | $18.50 | $18.94 | 493,800 | — | — |
| 1995-10-17 | $18.50 | $18.94 | 368,500 | — | — |
| 1995-10-16 | $18.63 | $19.07 | 167,500 | — | — |
| 1995-10-13 | $18.38 | $18.81 | 425,400 | — | — |
| 1995-10-12 | $18.88 | $19.32 | 424,000 | — | — |
| 1995-10-11 | $19.38 | $19.84 | 232,000 | — | — |
| 1995-10-10 | $19.00 | $19.45 | 369,000 | — | — |
| 1995-10-09 | $18.50 | $18.94 | 436,000 | — | — |
| 1995-10-06 | $19.13 | $19.58 | 312,900 | — | — |
| 1995-10-05 | $19.25 | $19.71 | 344,600 | — | — |
| 1995-10-04 | $19.25 | $19.71 | 246,600 | — | — |
| 1995-10-03 | $19.25 | $19.71 | 456,900 | — | — |
| 1995-10-02 | $19.69 | $20.16 | 180,400 | — | — |
| 1995-09-29 | $20.13 | $20.60 | 168,900 | — | — |
| 1995-09-28 | $20.50 | $20.99 | 353,500 | — | — |
| 1995-09-27 | $20.13 | $20.60 | 325,800 | — | — |
| 1995-09-26 | $20.13 | $20.60 | 302,500 | — | — |
| 1995-09-25 | $20.56 | $21.05 | 275,900 | — | — |
| 1995-09-22 | $20.88 | $21.37 | 377,700 | — | — |
| 1995-09-21 | $20.63 | $21.12 | 427,400 | — | — |
| 1995-09-20 | $20.63 | $21.12 | 704,800 | — | — |
| 1995-09-19 | $20.25 | $20.73 | 779,800 | — | — |
| 1995-09-18 | $19.88 | $20.35 | 388,200 | — | — |
| 1995-09-15 | $19.75 | $20.22 | 318,500 | — | — |
| 1995-09-14 | $19.88 | $20.35 | 260,400 | — | — |
| 1995-09-13 | $19.69 | $20.16 | 479,300 | — | — |
| 1995-09-12 | $19.75 | $20.22 | 810,800 | — | — |
| 1995-09-11 | $19.63 | $20.09 | 891,800 | — | — |
| 1995-09-08 | $19.38 | $19.83 | 918,400 | — | — |
| 1995-09-07 | $19.00 | $19.45 | 1,662,000 | — | — |
| 1995-09-06 | $19.25 | $19.70 | 1,089,500 | — | — |
| 1995-09-05 | $20.25 | $20.73 | 484,200 | — | — |
| 1995-09-01 | $20.13 | $20.60 | 426,000 | — | — |
| 1995-08-31 | $20.38 | $20.85 | 629,700 | — | — |
| 1995-08-30 | $20.31 | $20.79 | 258,300 | — | — |
| 1995-08-29 | $20.63 | $21.11 | 276,700 | — | — |
| 1995-08-28 | $20.88 | $21.37 | 220,400 | — | — |
| 1995-08-25 | $21.25 | $21.75 | 403,200 | — | — |
| 1995-08-24 | $21.06 | $21.56 | 319,700 | — | — |
| 1995-08-23 | $21.13 | $21.62 | 399,100 | — | — |
| 1995-08-22 | $21.00 | $21.49 | 383,600 | — | — |
| 1995-08-21 | $21.38 | $21.88 | 506,200 | — | — |
| 1995-08-18 | $21.25 | $21.75 | 345,400 | — | — |
| 1995-08-17 | $21.25 | $21.75 | 445,500 | — | — |
| 1995-08-16 | $20.94 | $21.43 | 545,100 | — | — |
| 1995-08-15 | $20.31 | $20.79 | 300,800 | — | — |
| 1995-08-14 | $20.50 | $20.98 | 664,800 | — | — |
| 1995-08-11 | $19.75 | $20.22 | 441,900 | — | — |
| 1995-08-10 | $19.75 | $20.22 | 759,100 | — | — |
| 1995-08-09 | $20.13 | $20.60 | 604,600 | — | — |
| 1995-08-08 | $20.63 | $21.11 | 296,200 | — | — |
| 1995-08-07 | $20.75 | $21.24 | 314,300 | — | — |
| 1995-08-04 | $21.00 | $21.49 | 174,000 | — | — |
| 1995-08-03 | $20.69 | $21.17 | 156,200 | — | — |
| 1995-08-02 | $20.88 | $21.37 | 463,000 | — | — |
| 1995-08-01 | $20.75 | $21.24 | 210,000 | — | — |
| 1995-07-31 | $21.00 | $21.49 | 188,200 | — | — |
| 1995-07-28 | $20.88 | $21.37 | 206,800 | — | — |
| 1995-07-27 | $20.88 | $21.37 | 223,400 | — | — |
| 1995-07-26 | $21.00 | $21.49 | 648,200 | — | — |
| 1995-07-25 | $21.13 | $21.62 | 1,005,700 | — | — |
| 1995-07-24 | $20.88 | $21.37 | 547,800 | — | — |
| 1995-07-21 | $21.25 | $21.75 | 917,700 | — | — |
| 1995-07-20 | $20.50 | $20.98 | 851,300 | — | — |
| 1995-07-19 | $20.63 | $21.11 | 470,600 | — | — |
| 1995-07-18 | $21.06 | $21.56 | 653,600 | — | — |
| 1995-07-17 | $21.50 | $22.01 | 306,700 | — | — |
| 1995-07-14 | $21.88 | $22.39 | 267,200 | — | — |
| 1995-07-13 | $21.88 | $22.39 | 355,600 | — | — |
| 1995-07-12 | $22.50 | $23.03 | 235,700 | — | — |
| 1995-07-11 | $22.13 | $22.65 | 501,800 | — | — |
| 1995-07-10 | $22.00 | $22.52 | 532,800 | — | — |
| 1995-07-07 | $22.06 | $22.58 | 1,389,400 | — | — |
| 1995-07-06 | $20.75 | $21.24 | 385,100 | — | — |
| 1995-07-05 | $20.50 | $20.98 | 367,200 | — | — |
| 1995-07-03 | $20.63 | $21.11 | 174,200 | — | — |
| 1995-06-30 | $20.63 | $21.11 | 262,600 | — | — |
| 1995-06-29 | $20.75 | $21.24 | 397,100 | — | — |
| 1995-06-28 | $20.88 | $21.37 | 1,598,800 | — | — |
| 1995-06-27 | $22.00 | $22.52 | 622,900 | — | — |
| 1995-06-26 | $22.75 | $23.29 | 294,700 | — | — |
| 1995-06-23 | $22.88 | $23.41 | 276,500 | — | — |
| 1995-06-22 | $22.75 | $23.29 | 335,400 | — | — |
| 1995-06-21 | $22.50 | $23.03 | 194,500 | — | — |
| 1995-06-20 | $23.13 | $23.67 | 346,900 | — | — |
| 1995-06-19 | $23.13 | $23.67 | 336,400 | — | — |
| 1995-06-16 | $22.63 | $23.16 | 160,800 | — | — |
| 1995-06-15 | $22.38 | $22.90 | 186,000 | — | — |
| 1995-06-14 | $22.50 | $23.03 | 216,700 | — | — |
| 1995-06-13 | $22.88 | $23.41 | 176,700 | — | — |
| 1995-06-12 | $23.00 | $23.54 | 183,300 | — | — |
| 1995-06-09 | $22.63 | $23.15 | 104,800 | — | — |
| 1995-06-08 | $23.13 | $23.66 | 125,000 | — | — |
| 1995-06-07 | $23.00 | $23.54 | 170,600 | — | — |
| 1995-06-06 | $23.00 | $23.54 | 239,300 | — | — |
| 1995-06-05 | $23.50 | $24.05 | 212,500 | — | — |
| 1995-06-02 | $23.25 | $23.79 | 208,900 | — | — |
| 1995-06-01 | $23.50 | $24.05 | 535,400 | — | — |
| 1995-05-31 | $24.38 | $24.94 | 372,300 | — | — |
| 1995-05-30 | $24.13 | $24.69 | 476,700 | — | — |
| 1995-05-26 | $23.75 | $24.30 | 322,600 | — | — |
| 1995-05-25 | $23.50 | $24.05 | 268,100 | — | — |
| 1995-05-24 | $23.06 | $23.60 | 383,200 | — | — |
| 1995-05-23 | $22.88 | $23.41 | 253,000 | — | — |
| 1995-05-22 | $23.50 | $24.05 | 283,800 | — | — |
| 1995-05-19 | $22.63 | $23.15 | 260,200 | — | — |
| 1995-05-18 | $23.00 | $23.54 | 235,100 | — | — |
| 1995-05-17 | $23.63 | $24.18 | 756,200 | — | — |
| 1995-05-16 | $23.75 | $24.30 | 522,000 | — | — |
| 1995-05-15 | $23.75 | $24.30 | 598,600 | — | — |
| 1995-05-12 | $23.50 | $24.05 | 595,800 | — | — |
| 1995-05-11 | $23.00 | $23.54 | 550,200 | — | — |
| 1995-05-10 | $21.88 | $22.39 | 244,900 | — | — |
| 1995-05-09 | $22.13 | $22.64 | 641,900 | — | — |
| 1995-05-08 | $21.75 | $22.26 | 398,800 | — | — |
| 1995-05-05 | $21.38 | $21.87 | 218,200 | — | — |
| 1995-05-04 | $21.13 | $21.62 | 152,800 | — | — |
| 1995-05-03 | $21.25 | $21.75 | 132,800 | — | — |
| 1995-05-02 | $21.13 | $21.62 | 211,700 | — | — |
| 1995-05-01 | $21.00 | $21.49 | 136,400 | — | — |
| 1995-04-28 | $21.25 | $21.75 | 249,700 | — | — |
| 1995-04-27 | $21.00 | $21.49 | 180,600 | — | — |
| 1995-04-26 | $21.00 | $21.49 | 93,400 | — | — |
| 1995-04-25 | $21.00 | $21.49 | 187,200 | — | — |
| 1995-04-24 | $21.13 | $21.62 | 220,900 | — | — |
| 1995-04-21 | $21.25 | $21.75 | 247,000 | — | — |
| 1995-04-20 | $21.13 | $21.62 | 267,800 | — | — |
| 1995-04-19 | $21.00 | $21.49 | 312,100 | — | — |
| 1995-04-18 | $21.25 | $21.75 | 684,700 | — | — |
| 1995-04-17 | $22.25 | $22.77 | 1,115,700 | — | — |
| 1995-04-13 | $22.25 | $22.77 | 266,500 | — | — |
| 1995-04-12 | $22.13 | $22.64 | 312,000 | — | — |
| 1995-04-11 | $22.06 | $22.58 | 233,600 | — | — |
| 1995-04-10 | $22.13 | $22.64 | 272,900 | — | — |
| 1995-04-07 | $21.75 | $22.26 | 224,800 | — | — |
| 1995-04-06 | $21.75 | $22.26 | 149,900 | — | — |
| 1995-04-05 | $22.13 | $22.64 | 106,300 | — | — |
| 1995-04-04 | $22.00 | $22.51 | 303,300 | — | — |
| 1995-04-03 | $22.13 | $22.64 | 135,500 | — | — |
| 1995-03-31 | $22.38 | $22.90 | 345,200 | — | — |
| 1995-03-30 | $23.00 | $23.54 | 429,700 | — | — |
| 1995-03-29 | $22.50 | $23.02 | 662,300 | — | — |
| 1995-03-28 | $21.75 | $22.26 | 576,700 | — | — |
| 1995-03-27 | $21.25 | $21.75 | 484,900 | — | — |
| 1995-03-24 | $21.13 | $21.62 | 574,100 | — | — |
| 1995-03-23 | $21.00 | $21.49 | 591,900 | — | — |
| 1995-03-22 | $21.25 | $21.75 | 1,161,700 | — | — |
| 1995-03-21 | $21.50 | $22.00 | 253,000 | — | — |
| 1995-03-20 | $21.38 | $21.87 | 289,600 | — | — |
| 1995-03-17 | $21.73 | $22.24 | 343,000 | — | — |
| 1995-03-16 | $22.00 | $22.51 | 528,900 | — | — |
| 1995-03-15 | $20.75 | $21.23 | 400,200 | — | — |
| 1995-03-14 | $21.25 | $21.75 | 808,400 | — | — |
| 1995-03-13 | $21.00 | $21.49 | 575,100 | — | — |
| 1995-03-10 | $21.75 | $22.25 | 641,600 | — | — |
| 1995-03-09 | $22.25 | $22.76 | 330,800 | — | — |
| 1995-03-08 | $22.75 | $23.28 | 300,600 | — | — |
| 1995-03-07 | $22.50 | $23.02 | 402,800 | — | — |
| 1995-03-06 | $23.00 | $23.53 | 183,900 | — | — |
| 1995-03-03 | $22.75 | $23.28 | 262,000 | — | — |
| 1995-03-02 | $22.63 | $23.15 | 304,300 | — | — |
| 1995-03-01 | $22.50 | $23.02 | 199,400 | — | — |
| 1995-02-28 | $22.69 | $23.21 | 312,800 | — | — |
| 1995-02-27 | $22.75 | $23.28 | 307,700 | — | — |
| 1995-02-24 | $23.00 | $23.53 | 390,000 | — | — |
| 1995-02-23 | $23.75 | $24.30 | 731,800 | — | — |
| 1995-02-22 | $22.88 | $23.40 | 191,100 | — | — |
| 1995-02-21 | $23.00 | $23.53 | 362,500 | — | — |
| 1995-02-17 | $22.75 | $23.28 | 410,800 | — | — |
| 1995-02-16 | $23.25 | $23.79 | 561,400 | — | — |
| 1995-02-15 | $23.00 | $23.53 | 1,521,000 | — | — |
| 1995-02-14 | $21.75 | $22.25 | 662,100 | — | — |
| 1995-02-13 | $22.88 | $23.40 | 282,900 | — | — |
| 1995-02-10 | $22.75 | $23.28 | 1,055,100 | — | — |
| 1995-02-09 | $22.25 | $22.76 | 389,700 | — | — |
| 1995-02-08 | $22.25 | $22.76 | 250,000 | — | — |
| 1995-02-07 | $22.75 | $23.28 | 209,400 | — | — |
| 1995-02-06 | $23.25 | $23.79 | 331,400 | — | — |
| 1995-02-03 | $22.75 | $23.28 | 440,400 | — | — |
| 1995-02-02 | $22.63 | $23.15 | 504,100 | — | — |
| 1995-02-01 | $21.75 | $22.25 | 410,200 | — | — |
| 1995-01-31 | $22.00 | $22.51 | 797,000 | — | — |
| 1995-01-30 | $21.00 | $21.48 | 444,200 | — | — |
| 1995-01-27 | $20.75 | $21.23 | 683,900 | — | — |
| 1995-01-26 | $20.63 | $21.10 | 152,200 | — | — |
| 1995-01-25 | $21.00 | $21.48 | 200,500 | — | — |
| 1995-01-24 | $21.00 | $21.48 | 384,600 | — | — |
| 1995-01-23 | $20.75 | $21.23 | 255,800 | — | — |
| 1995-01-20 | $20.00 | $20.46 | 156,100 | — | — |
| 1995-01-19 | $20.25 | $20.72 | 269,300 | — | — |
| 1995-01-18 | $20.25 | $20.72 | 302,500 | — | — |
| 1995-01-17 | $21.00 | $21.48 | 657,000 | — | — |
| 1995-01-16 | $20.00 | $20.46 | 507,600 | — | — |
| 1995-01-13 | $19.25 | $19.69 | 323,200 | — | — |
| 1995-01-12 | $19.50 | $19.95 | 350,100 | — | — |
| 1995-01-11 | $19.50 | $19.95 | 376,500 | — | — |
| 1995-01-10 | $19.50 | $19.95 | 631,700 | — | — |
| 1995-01-09 | $19.50 | $19.95 | 569,100 | — | — |
| 1995-01-06 | $18.75 | $19.18 | 472,300 | — | — |
| 1995-01-05 | $18.00 | $18.42 | 417,300 | — | — |
| 1995-01-04 | $18.25 | $18.67 | 281,200 | — | — |
| 1995-01-03 | $18.00 | $18.42 | 245,500 | — | — |