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
- 1980-03-17 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 | $20.88 | $43.80 | 6,000 | — | — |
| 1995-12-28 | $21.13 | $44.33 | 5,000 | — | — |
| 1995-12-27 | $21.25 | $44.59 | 2,500 | — | — |
| 1995-12-26 | $21.13 | $44.33 | 1,800 | — | — |
| 1995-12-22 | $21.13 | $44.33 | 2,400 | — | — |
| 1995-12-21 | $21.13 | $44.33 | 700 | — | — |
| 1995-12-20 | $21.13 | $44.33 | 2,200 | — | — |
| 1995-12-19 | $21.13 | $44.33 | 4,000 | — | — |
| 1995-12-18 | $20.88 | $43.80 | 5,100 | — | — |
| 1995-12-15 | $21.13 | $44.33 | 3,900 | — | — |
| 1995-12-14 | $20.88 | $43.80 | 2,100 | — | — |
| 1995-12-13 | $21.00 | $44.06 | 2,600 | — | — |
| 1995-12-12 | $21.13 | $44.33 | 5,000 | — | — |
| 1995-12-11 | $20.75 | $43.54 | 3,800 | — | — |
| 1995-12-08 | $21.00 | $44.06 | 3,700 | — | — |
| 1995-12-07 | $21.00 | $44.06 | 3,800 | — | — |
| 1995-12-06 | $21.13 | $44.33 | 4,800 | — | — |
| 1995-12-05 | $21.13 | $44.33 | 18,800 | — | — |
| 1995-12-04 | $21.13 | $44.33 | 4,900 | — | — |
| 1995-12-01 | $20.88 | $43.80 | 6,100 | — | — |
| 1995-11-30 | $21.00 | $44.06 | 8,000 | — | — |
| 1995-11-29 | $20.75 | $43.54 | 2,000 | — | — |
| 1995-11-28 | $21.00 | $44.06 | 4,900 | — | — |
| 1995-11-27 | $20.63 | $43.28 | 7,900 | — | — |
| 1995-11-24 | $21.13 | $44.33 | 1,200 | — | — |
| 1995-11-22 | $21.00 | $44.06 | 9,400 | — | — |
| 1995-11-21 | $21.13 | $44.33 | 1,400 | — | — |
| 1995-11-20 | $21.25 | $44.59 | 7,900 | — | — |
| 1995-11-17 | $20.88 | $43.80 | 9,700 | — | — |
| 1995-11-16 | $21.00 | $44.06 | 9,700 | — | — |
| 1995-11-15 | $20.50 | $43.01 | 5,900 | — | — |
| 1995-11-14 | $22.13 | $42.20 | 10,200 | — | — |
| 1995-11-13 | $22.13 | $42.20 | 11,900 | — | — |
| 1995-11-10 | $22.13 | $42.20 | 3,100 | — | — |
| 1995-11-09 | $22.25 | $42.44 | 4,400 | — | — |
| 1995-11-08 | $22.25 | $42.44 | 5,500 | — | — |
| 1995-11-07 | $22.13 | $42.20 | 4,800 | — | — |
| 1995-11-06 | $22.00 | $41.97 | 8,200 | — | — |
| 1995-11-03 | $21.63 | $41.25 | 5,500 | — | — |
| 1995-11-02 | $21.75 | $41.49 | 2,600 | — | — |
| 1995-11-01 | $21.88 | $41.73 | 3,200 | — | — |
| 1995-10-31 | $22.00 | $41.97 | 8,600 | — | — |
| 1995-10-30 | $21.38 | $40.77 | 4,200 | — | — |
| 1995-10-27 | $21.63 | $41.25 | 10,300 | — | — |
| 1995-10-26 | $22.00 | $41.97 | 2,900 | — | — |
| 1995-10-25 | $22.13 | $42.20 | 5,900 | — | — |
| 1995-10-24 | $22.00 | $41.97 | 12,900 | — | — |
| 1995-10-23 | $22.00 | $41.97 | 3,100 | — | — |
| 1995-10-20 | $22.00 | $41.97 | 6,100 | — | — |
| 1995-10-19 | $21.88 | $41.73 | 27,000 | — | — |
| 1995-10-18 | $22.00 | $41.97 | 11,900 | — | — |
| 1995-10-17 | $22.25 | $42.44 | 2,700 | — | — |
| 1995-10-16 | $22.00 | $41.97 | 4,100 | — | — |
| 1995-10-13 | $22.13 | $42.20 | 5,900 | — | — |
| 1995-10-12 | $21.88 | $41.73 | 6,600 | — | — |
| 1995-10-11 | $21.88 | $41.73 | 9,600 | — | — |
| 1995-10-10 | $21.38 | $40.77 | 4,400 | — | — |
| 1995-10-09 | $21.50 | $41.01 | 10,100 | — | — |
| 1995-10-06 | $21.63 | $41.25 | 1,400 | — | — |
| 1995-10-05 | $21.75 | $41.49 | 1,500 | — | — |
| 1995-10-04 | $21.50 | $41.01 | 0 | — | — |
| 1995-10-03 | $21.50 | $41.01 | 3,800 | — | — |
| 1995-10-02 | $21.50 | $41.01 | 3,000 | — | — |
| 1995-09-29 | $21.75 | $41.49 | 3,500 | — | — |
| 1995-09-28 | $21.75 | $41.49 | 4,900 | — | — |
| 1995-09-27 | $21.50 | $41.01 | 6,700 | — | — |
| 1995-09-26 | $21.88 | $41.73 | 6,400 | — | — |
| 1995-09-25 | $21.88 | $41.73 | 4,300 | — | — |
| 1995-09-22 | $21.75 | $41.49 | 3,000 | — | — |
| 1995-09-21 | $21.63 | $41.25 | 4,400 | — | — |
| 1995-09-20 | $21.50 | $41.01 | 8,100 | — | — |
| 1995-09-19 | $21.75 | $41.49 | 11,700 | — | — |
| 1995-09-18 | $22.00 | $41.97 | 4,600 | — | — |
| 1995-09-15 | $22.38 | $42.68 | 4,600 | — | — |
| 1995-09-14 | $22.25 | $42.44 | 4,600 | — | — |
| 1995-09-13 | $22.00 | $41.97 | 8,700 | — | — |
| 1995-09-12 | $21.75 | $41.49 | 2,800 | — | — |
| 1995-09-11 | $21.63 | $41.25 | 5,000 | — | — |
| 1995-09-08 | $21.63 | $41.25 | 3,700 | — | — |
| 1995-09-07 | $21.63 | $41.25 | 9,300 | — | — |
| 1995-09-06 | $21.50 | $41.01 | 9,600 | — | — |
| 1995-09-05 | $21.50 | $41.01 | 16,000 | — | — |
| 1995-09-01 | $22.25 | $42.44 | 8,100 | — | — |
| 1995-08-31 | $21.63 | $41.25 | 3,700 | — | — |
| 1995-08-30 | $21.38 | $40.77 | 11,400 | — | — |
| 1995-08-29 | $21.63 | $41.25 | 12,700 | — | — |
| 1995-08-28 | $21.38 | $40.77 | 7,600 | — | — |
| 1995-08-25 | $21.38 | $40.77 | 4,900 | — | — |
| 1995-08-24 | $21.38 | $40.77 | 8,000 | — | — |
| 1995-08-23 | $21.00 | $40.06 | 6,700 | — | — |
| 1995-08-22 | $21.38 | $40.77 | 4,100 | — | — |
| 1995-08-21 | $21.25 | $40.54 | 4,100 | — | — |
| 1995-08-18 | $21.25 | $40.54 | 6,000 | — | — |
| 1995-08-17 | $21.38 | $40.77 | 7,000 | — | — |
| 1995-08-16 | $21.38 | $40.77 | 7,500 | — | — |
| 1995-08-15 | $20.75 | $39.58 | 6,200 | — | — |
| 1995-08-14 | $20.88 | $39.82 | 7,500 | — | — |
| 1995-08-11 | $20.75 | $39.58 | 6,500 | — | — |
| 1995-08-10 | $21.13 | $40.30 | 3,400 | — | — |
| 1995-08-09 | $20.75 | $39.58 | 23,600 | — | — |
| 1995-08-08 | $21.13 | $40.30 | 3,300 | — | — |
| 1995-08-07 | $21.38 | $40.77 | 8,900 | — | — |
| 1995-08-04 | $21.38 | $40.77 | 3,700 | — | — |
| 1995-08-03 | $21.38 | $40.77 | 14,500 | — | — |
| 1995-08-02 | $21.25 | $40.54 | 3,000 | — | — |
| 1995-08-01 | $21.13 | $40.30 | 5,100 | — | — |
| 1995-07-31 | $20.88 | $39.82 | 4,000 | — | — |
| 1995-07-28 | $21.00 | $40.06 | 5,900 | — | — |
| 1995-07-27 | $21.25 | $40.54 | 4,600 | — | — |
| 1995-07-26 | $21.00 | $40.06 | 6,400 | — | — |
| 1995-07-25 | $21.00 | $40.06 | 7,900 | — | — |
| 1995-07-24 | $20.75 | $39.58 | 5,200 | — | — |
| 1995-07-21 | $20.50 | $39.10 | 4,500 | — | — |
| 1995-07-20 | $20.25 | $38.63 | 6,700 | — | — |
| 1995-07-19 | $19.63 | $37.44 | 27,100 | — | — |
| 1995-07-18 | $20.88 | $39.82 | 11,300 | — | — |
| 1995-07-17 | $21.00 | $40.06 | 5,100 | — | — |
| 1995-07-14 | $20.88 | $39.82 | 5,300 | — | — |
| 1995-07-13 | $20.75 | $39.58 | 5,600 | — | — |
| 1995-07-12 | $20.88 | $39.82 | 5,500 | — | — |
| 1995-07-11 | $21.00 | $40.06 | 9,300 | — | — |
| 1995-07-10 | $20.88 | $39.82 | 10,500 | — | — |
| 1995-07-07 | $20.50 | $39.10 | 17,800 | — | — |
| 1995-07-06 | $20.50 | $39.10 | 4,600 | — | — |
| 1995-07-05 | $20.38 | $38.87 | 19,300 | — | — |
| 1995-07-03 | $20.75 | $39.58 | 3,500 | — | — |
| 1995-06-30 | $20.50 | $39.10 | 5,300 | — | — |
| 1995-06-29 | $20.63 | $39.34 | 8,900 | — | — |
| 1995-06-28 | $20.50 | $39.10 | 7,000 | — | — |
| 1995-06-27 | $20.25 | $38.63 | 12,800 | — | — |
| 1995-06-26 | $20.50 | $39.10 | 12,200 | — | — |
| 1995-06-23 | $20.88 | $39.82 | 10,700 | — | — |
| 1995-06-22 | $20.88 | $39.82 | 6,200 | — | — |
| 1995-06-21 | $20.25 | $38.63 | 7,600 | — | — |
| 1995-06-20 | $19.75 | $37.67 | 11,800 | — | — |
| 1995-06-19 | $19.38 | $36.96 | 8,900 | — | — |
| 1995-06-16 | $19.50 | $37.20 | 19,200 | — | — |
| 1995-06-15 | $19.63 | $37.44 | 8,800 | — | — |
| 1995-06-14 | $19.50 | $37.20 | 11,300 | — | — |
| 1995-06-13 | $19.75 | $37.67 | 6,600 | — | — |
| 1995-06-12 | $20.00 | $38.15 | 19,400 | — | — |
| 1995-06-09 | $19.63 | $37.44 | 15,200 | — | — |
| 1995-06-08 | $19.88 | $37.91 | 12,400 | — | — |
| 1995-06-07 | $19.63 | $37.44 | 5,100 | — | — |
| 1995-06-06 | $19.63 | $37.44 | 7,300 | — | — |
| 1995-06-05 | $19.63 | $37.15 | 16,800 | — | — |
| 1995-06-02 | $19.63 | $37.15 | 17,700 | — | — |
| 1995-06-01 | $19.75 | $37.39 | 7,400 | — | — |
| 1995-05-31 | $19.13 | $36.20 | 5,200 | — | — |
| 1995-05-30 | $18.75 | $35.49 | 18,500 | — | — |
| 1995-05-26 | $19.25 | $36.44 | 4,500 | — | — |
| 1995-05-25 | $19.00 | $35.97 | 8,100 | — | — |
| 1995-05-24 | $19.13 | $36.20 | 5,300 | — | — |
| 1995-05-23 | $18.88 | $35.73 | 5,900 | — | — |
| 1995-05-22 | $18.88 | $35.73 | 9,200 | — | — |
| 1995-05-19 | $18.88 | $35.73 | 7,900 | — | — |
| 1995-05-18 | $19.00 | $35.97 | 3,500 | — | — |
| 1995-05-17 | $19.13 | $36.20 | 11,000 | — | — |
| 1995-05-16 | $19.25 | $36.44 | 17,400 | — | — |
| 1995-05-15 | $19.13 | $36.20 | 16,000 | — | — |
| 1995-05-12 | $18.50 | $35.02 | 14,200 | — | — |
| 1995-05-11 | $18.50 | $35.02 | 47,300 | — | — |
| 1995-05-10 | $18.75 | $35.49 | 8,500 | — | — |
| 1995-05-09 | $18.63 | $35.26 | 5,700 | — | — |
| 1995-05-08 | $18.50 | $35.02 | 4,100 | — | — |
| 1995-05-05 | $18.63 | $35.26 | 4,000 | — | — |
| 1995-05-04 | $18.50 | $35.02 | 7,300 | — | — |
| 1995-05-03 | $18.63 | $35.26 | 3,800 | — | — |
| 1995-05-02 | $18.38 | $34.78 | 8,000 | — | — |
| 1995-05-01 | $18.38 | $34.78 | 4,200 | — | — |
| 1995-04-28 | $18.38 | $34.78 | 7,200 | — | — |
| 1995-04-27 | $18.38 | $34.78 | 4,500 | — | — |
| 1995-04-26 | $18.38 | $34.78 | 7,600 | — | — |
| 1995-04-25 | $18.13 | $34.31 | 5,000 | — | — |
| 1995-04-24 | $18.00 | $34.07 | 10,500 | — | — |
| 1995-04-21 | $17.75 | $33.60 | 4,200 | — | — |
| 1995-04-20 | $17.88 | $33.84 | 1,700 | — | — |
| 1995-04-19 | $17.88 | $33.84 | 4,400 | — | — |
| 1995-04-18 | $17.75 | $33.60 | 9,200 | — | — |
| 1995-04-17 | $18.00 | $34.07 | 6,800 | — | — |
| 1995-04-13 | $17.88 | $33.84 | 2,600 | — | — |
| 1995-04-12 | $17.75 | $33.60 | 9,300 | — | — |
| 1995-04-11 | $17.63 | $33.36 | 3,200 | — | — |
| 1995-04-10 | $17.50 | $33.13 | 4,000 | — | — |
| 1995-04-07 | $17.75 | $33.60 | 6,800 | — | — |
| 1995-04-06 | $17.75 | $33.60 | 4,500 | — | — |
| 1995-04-05 | $17.63 | $33.36 | 11,100 | — | — |
| 1995-04-04 | $17.38 | $32.89 | 5,600 | — | — |
| 1995-04-03 | $17.50 | $33.13 | 5,100 | — | — |
| 1995-03-31 | $17.50 | $33.13 | 4,000 | — | — |
| 1995-03-30 | $17.25 | $32.65 | 700 | — | — |
| 1995-03-29 | $17.38 | $32.89 | 11,200 | — | — |
| 1995-03-28 | $17.13 | $32.42 | 5,200 | — | — |
| 1995-03-27 | $17.25 | $32.65 | 4,600 | — | — |
| 1995-03-24 | $17.13 | $32.42 | 2,200 | — | — |
| 1995-03-23 | $17.13 | $32.42 | 4,700 | — | — |
| 1995-03-22 | $17.13 | $32.42 | 3,000 | — | — |
| 1995-03-21 | $17.25 | $32.65 | 5,400 | — | — |
| 1995-03-20 | $17.13 | $32.42 | 3,700 | — | — |
| 1995-03-17 | $17.25 | $32.65 | 4,200 | — | — |
| 1995-03-16 | $17.13 | $32.42 | 3,700 | — | — |
| 1995-03-15 | $17.13 | $32.42 | 1,900 | — | — |
| 1995-03-14 | $17.00 | $32.18 | 4,700 | — | — |
| 1995-03-13 | $17.13 | $32.42 | 4,700 | — | — |
| 1995-03-10 | $17.13 | $32.42 | 2,200 | — | — |
| 1995-03-09 | $17.13 | $32.42 | 2,200 | — | — |
| 1995-03-08 | $17.13 | $32.42 | 3,700 | — | — |
| 1995-03-07 | $16.75 | $31.71 | 5,800 | — | — |
| 1995-03-06 | $16.88 | $31.94 | 6,900 | — | — |
| 1995-03-03 | $16.75 | $31.71 | 4,600 | — | — |
| 1995-03-02 | $16.75 | $31.71 | 2,100 | — | — |
| 1995-03-01 | $16.75 | $31.71 | 5,800 | — | — |
| 1995-02-28 | $16.88 | $31.94 | 3,900 | — | — |
| 1995-02-27 | $17.00 | $32.18 | 7,300 | — | — |
| 1995-02-24 | $16.75 | $31.71 | 11,200 | — | — |
| 1995-02-23 | $16.75 | $31.71 | 6,900 | — | — |
| 1995-02-22 | $16.75 | $31.71 | 5,800 | — | — |
| 1995-02-21 | $16.63 | $31.47 | 8,800 | — | — |
| 1995-02-17 | $16.25 | $30.76 | 5,100 | — | — |
| 1995-02-16 | $16.38 | $31.00 | 3,000 | — | — |
| 1995-02-15 | $16.38 | $31.00 | 12,300 | — | — |
| 1995-02-14 | $16.13 | $30.52 | 9,900 | — | — |
| 1995-02-13 | $16.00 | $30.29 | 3,300 | — | — |
| 1995-02-10 | $16.13 | $30.52 | 900 | — | — |
| 1995-02-09 | $16.13 | $30.52 | 3,600 | — | — |
| 1995-02-08 | $16.13 | $30.52 | 1,000 | — | — |
| 1995-02-07 | $16.00 | $30.29 | 16,700 | — | — |
| 1995-02-06 | $16.13 | $30.52 | 7,300 | — | — |
| 1995-02-03 | $16.13 | $30.52 | 4,300 | — | — |
| 1995-02-02 | $16.00 | $30.29 | 1,500 | — | — |
| 1995-02-01 | $16.00 | $30.29 | 2,700 | — | — |
| 1995-01-31 | $16.00 | $30.29 | 1,400 | — | — |
| 1995-01-30 | $15.88 | $30.05 | 600 | — | — |
| 1995-01-27 | $16.00 | $30.29 | 9,800 | — | — |
| 1995-01-26 | $16.00 | $30.29 | 2,000 | — | — |
| 1995-01-25 | $16.00 | $30.29 | 1,800 | — | — |
| 1995-01-24 | $16.00 | $30.29 | 3,100 | — | — |
| 1995-01-23 | $15.88 | $30.05 | 1,800 | — | — |
| 1995-01-20 | $16.25 | $30.76 | 2,200 | — | — |
| 1995-01-19 | $16.25 | $30.76 | 2,700 | — | — |
| 1995-01-18 | $16.00 | $30.29 | 8,000 | — | — |
| 1995-01-17 | $16.25 | $30.76 | 4,300 | — | — |
| 1995-01-16 | $16.00 | $30.29 | 13,500 | — | — |
| 1995-01-13 | $16.00 | $30.29 | 4,500 | — | — |
| 1995-01-12 | $16.00 | $30.29 | 2,400 | — | — |
| 1995-01-11 | $15.88 | $30.05 | 6,100 | — | — |
| 1995-01-10 | $16.00 | $30.29 | 3,300 | — | — |
| 1995-01-09 | $16.13 | $30.52 | 6,600 | — | — |
| 1995-01-06 | $15.88 | $30.05 | 800 | — | — |
| 1995-01-05 | $15.88 | $30.05 | 1,800 | — | — |
| 1995-01-04 | $15.88 | $30.05 | 3,000 | — | — |
| 1995-01-03 | $15.75 | $29.81 | 3,700 | — | — |