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
- 1973-05-03 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 | $19.44 | $31.65 | 40,200 | — | — |
| 1995-12-28 | $19.38 | $31.55 | 44,000 | — | — |
| 1995-12-27 | $19.75 | $32.16 | 13,800 | — | — |
| 1995-12-26 | $19.81 | $32.26 | 17,400 | — | — |
| 1995-12-22 | $19.94 | $32.47 | 17,400 | — | — |
| 1995-12-21 | $19.94 | $32.47 | 21,400 | — | — |
| 1995-12-20 | $20.06 | $32.67 | 28,800 | — | — |
| 1995-12-19 | $19.81 | $32.26 | 46,000 | — | — |
| 1995-12-18 | $19.69 | $32.06 | 63,800 | — | — |
| 1995-12-15 | $19.88 | $32.36 | 33,800 | — | — |
| 1995-12-14 | $20.00 | $32.57 | 18,000 | — | — |
| 1995-12-13 | $19.94 | $32.47 | 22,000 | — | — |
| 1995-12-12 | $19.88 | $32.36 | 21,000 | — | — |
| 1995-12-11 | $19.88 | $32.36 | 36,800 | — | — |
| 1995-12-08 | $19.75 | $32.16 | 46,400 | — | — |
| 1995-12-07 | $19.63 | $31.96 | 39,600 | — | — |
| 1995-12-06 | $19.63 | $31.96 | 26,400 | — | — |
| 1995-12-05 | $19.50 | $31.75 | 42,800 | — | — |
| 1995-12-04 | $19.56 | $31.85 | 30,200 | — | — |
| 1995-12-01 | $19.38 | $31.55 | 52,400 | — | — |
| 1995-11-30 | $19.50 | $31.75 | 50,400 | — | — |
| 1995-11-29 | $19.06 | $31.04 | 39,200 | — | — |
| 1995-11-28 | $19.06 | $31.04 | 40,000 | — | — |
| 1995-11-27 | $18.63 | $30.33 | 70,400 | — | — |
| 1995-11-24 | $18.31 | $29.82 | 14,400 | — | — |
| 1995-11-22 | $18.19 | $29.62 | 1,047,200 | — | — |
| 1995-11-21 | $18.13 | $29.51 | 37,600 | — | — |
| 1995-11-20 | $18.13 | $29.51 | 40,600 | — | — |
| 1995-11-17 | $18.25 | $29.29 | 50,200 | — | — |
| 1995-11-16 | $18.31 | $29.39 | 47,200 | — | — |
| 1995-11-15 | $18.25 | $29.29 | 19,800 | — | — |
| 1995-11-14 | $18.25 | $29.29 | 18,200 | — | — |
| 1995-11-13 | $18.19 | $29.19 | 17,400 | — | — |
| 1995-11-10 | $18.00 | $28.89 | 25,200 | — | — |
| 1995-11-09 | $17.94 | $28.79 | 10,600 | — | — |
| 1995-11-08 | $17.88 | $28.69 | 23,000 | — | — |
| 1995-11-07 | $17.50 | $28.09 | 13,800 | — | — |
| 1995-11-06 | $17.56 | $28.19 | 12,000 | — | — |
| 1995-11-03 | $17.63 | $28.29 | 17,600 | — | — |
| 1995-11-02 | $17.56 | $28.19 | 9,200 | — | — |
| 1995-11-01 | $17.63 | $28.29 | 30,800 | — | — |
| 1995-10-31 | $17.50 | $28.09 | 40,800 | — | — |
| 1995-10-30 | $17.56 | $28.19 | 25,800 | — | — |
| 1995-10-27 | $17.94 | $28.79 | 16,800 | — | — |
| 1995-10-26 | $17.88 | $28.69 | 11,200 | — | — |
| 1995-10-25 | $18.06 | $28.99 | 16,400 | — | — |
| 1995-10-24 | $17.94 | $28.79 | 9,400 | — | — |
| 1995-10-23 | $18.00 | $28.89 | 13,800 | — | — |
| 1995-10-20 | $18.00 | $28.89 | 6,000 | — | — |
| 1995-10-19 | $17.88 | $28.69 | 31,000 | — | — |
| 1995-10-18 | $17.63 | $28.29 | 22,400 | — | — |
| 1995-10-17 | $17.88 | $28.69 | 17,800 | — | — |
| 1995-10-16 | $17.56 | $28.19 | 13,400 | — | — |
| 1995-10-13 | $17.56 | $28.19 | 7,000 | — | — |
| 1995-10-12 | $17.56 | $28.19 | 42,400 | — | — |
| 1995-10-11 | $17.31 | $27.79 | 22,600 | — | — |
| 1995-10-10 | $17.31 | $27.79 | 44,800 | — | — |
| 1995-10-09 | $17.56 | $28.19 | 5,000 | — | — |
| 1995-10-06 | $17.75 | $28.49 | 14,200 | — | — |
| 1995-10-05 | $17.81 | $28.59 | 17,200 | — | — |
| 1995-10-04 | $17.75 | $28.49 | 10,600 | — | — |
| 1995-10-03 | $17.63 | $28.29 | 19,400 | — | — |
| 1995-10-02 | $17.75 | $28.49 | 18,600 | — | — |
| 1995-09-29 | $17.69 | $28.39 | 19,600 | — | — |
| 1995-09-28 | $17.38 | $27.89 | 35,200 | — | — |
| 1995-09-27 | $17.56 | $28.19 | 16,000 | — | — |
| 1995-09-26 | $17.63 | $28.29 | 38,400 | — | — |
| 1995-09-25 | $17.63 | $28.29 | 16,400 | — | — |
| 1995-09-22 | $17.81 | $28.59 | 14,200 | — | — |
| 1995-09-21 | $17.81 | $28.59 | 21,000 | — | — |
| 1995-09-20 | $18.00 | $28.89 | 15,800 | — | — |
| 1995-09-19 | $17.88 | $28.69 | 23,000 | — | — |
| 1995-09-18 | $18.13 | $29.09 | 62,600 | — | — |
| 1995-09-15 | $18.19 | $29.19 | 28,000 | — | — |
| 1995-09-14 | $18.25 | $29.29 | 29,600 | — | — |
| 1995-09-13 | $18.06 | $28.99 | 21,400 | — | — |
| 1995-09-12 | $18.00 | $28.89 | 18,600 | — | — |
| 1995-09-11 | $17.88 | $28.69 | 16,200 | — | — |
| 1995-09-08 | $18.00 | $28.89 | 81,400 | — | — |
| 1995-09-07 | $17.56 | $28.19 | 38,800 | — | — |
| 1995-09-06 | $17.69 | $28.39 | 49,600 | — | — |
| 1995-09-05 | $17.63 | $28.29 | 36,400 | — | — |
| 1995-09-01 | $17.75 | $28.49 | 22,000 | — | — |
| 1995-08-31 | $17.63 | $28.29 | 63,200 | — | — |
| 1995-08-30 | $17.25 | $27.69 | 20,400 | — | — |
| 1995-08-29 | $17.06 | $27.39 | 32,000 | — | — |
| 1995-08-28 | $17.31 | $27.79 | 46,600 | — | — |
| 1995-08-25 | $17.44 | $27.99 | 43,000 | — | — |
| 1995-08-24 | $17.38 | $27.89 | 15,600 | — | — |
| 1995-08-23 | $17.44 | $27.99 | 49,400 | — | — |
| 1995-08-22 | $17.31 | $27.79 | 73,400 | — | — |
| 1995-08-21 | $17.13 | $27.49 | 39,600 | — | — |
| 1995-08-18 | $17.19 | $27.59 | 16,800 | — | — |
| 1995-08-17 | $17.19 | $27.59 | 27,400 | — | — |
| 1995-08-16 | $17.25 | $27.69 | 18,800 | — | — |
| 1995-08-15 | $17.50 | $27.67 | 36,400 | — | — |
| 1995-08-14 | $17.50 | $27.67 | 12,000 | — | — |
| 1995-08-11 | $17.44 | $27.57 | 41,200 | — | — |
| 1995-08-10 | $17.44 | $27.57 | 26,800 | — | — |
| 1995-08-09 | $17.44 | $27.57 | 40,000 | — | — |
| 1995-08-08 | $17.38 | $27.48 | 46,800 | — | — |
| 1995-08-07 | $17.44 | $27.57 | 31,400 | — | — |
| 1995-08-04 | $17.44 | $27.57 | 57,200 | — | — |
| 1995-08-03 | $17.38 | $27.48 | 38,800 | — | — |
| 1995-08-02 | $16.94 | $26.78 | 57,000 | — | — |
| 1995-08-01 | $16.75 | $26.49 | 34,000 | — | — |
| 1995-07-31 | $16.88 | $26.68 | 27,800 | — | — |
| 1995-07-28 | $17.00 | $26.88 | 33,400 | — | — |
| 1995-07-27 | $17.06 | $26.98 | 15,600 | — | — |
| 1995-07-26 | $17.06 | $26.98 | 22,000 | — | — |
| 1995-07-25 | $16.81 | $26.59 | 49,400 | — | — |
| 1995-07-24 | $16.81 | $26.59 | 42,200 | — | — |
| 1995-07-21 | $16.88 | $26.68 | 29,400 | — | — |
| 1995-07-20 | $16.88 | $26.68 | 19,600 | — | — |
| 1995-07-19 | $17.00 | $26.88 | 25,200 | — | — |
| 1995-07-18 | $17.06 | $26.98 | 119,600 | — | — |
| 1995-07-17 | $17.13 | $27.08 | 15,200 | — | — |
| 1995-07-14 | $17.06 | $26.98 | 36,800 | — | — |
| 1995-07-13 | $17.25 | $27.28 | 101,800 | — | — |
| 1995-07-12 | $17.38 | $27.48 | 32,800 | — | — |
| 1995-07-11 | $17.31 | $27.38 | 61,800 | — | — |
| 1995-07-10 | $17.38 | $27.48 | 47,000 | — | — |
| 1995-07-07 | $17.38 | $27.48 | 32,600 | — | — |
| 1995-07-06 | $17.38 | $27.48 | 31,200 | — | — |
| 1995-07-05 | $17.38 | $27.48 | 13,200 | — | — |
| 1995-07-03 | $17.38 | $27.48 | 3,800 | — | — |
| 1995-06-30 | $17.38 | $27.48 | 10,600 | — | — |
| 1995-06-29 | $17.44 | $27.57 | 32,200 | — | — |
| 1995-06-28 | $17.50 | $27.67 | 23,600 | — | — |
| 1995-06-27 | $17.63 | $27.87 | 39,200 | — | — |
| 1995-06-26 | $17.50 | $27.67 | 30,400 | — | — |
| 1995-06-23 | $17.75 | $28.07 | 21,400 | — | — |
| 1995-06-22 | $17.75 | $28.07 | 21,200 | — | — |
| 1995-06-21 | $17.94 | $28.36 | 40,600 | — | — |
| 1995-06-20 | $17.88 | $28.27 | 24,400 | — | — |
| 1995-06-19 | $17.81 | $28.17 | 20,200 | — | — |
| 1995-06-16 | $17.94 | $28.36 | 72,200 | — | — |
| 1995-06-15 | $17.81 | $28.17 | 110,600 | — | — |
| 1995-06-14 | $17.50 | $27.67 | 12,600 | — | — |
| 1995-06-13 | $17.50 | $27.67 | 76,400 | — | — |
| 1995-06-12 | $17.56 | $27.77 | 24,800 | — | — |
| 1995-06-09 | $17.75 | $28.07 | 41,400 | — | — |
| 1995-06-08 | $17.69 | $27.97 | 33,200 | — | — |
| 1995-06-07 | $17.38 | $27.48 | 20,400 | — | — |
| 1995-06-06 | $17.38 | $27.48 | 29,400 | — | — |
| 1995-06-05 | $17.13 | $27.08 | 36,800 | — | — |
| 1995-06-02 | $16.94 | $26.78 | 24,400 | — | — |
| 1995-06-01 | $16.81 | $26.59 | 18,000 | — | — |
| 1995-05-31 | $16.94 | $26.78 | 68,800 | — | — |
| 1995-05-30 | $16.88 | $26.68 | 44,800 | — | — |
| 1995-05-26 | $16.81 | $26.59 | 18,200 | — | — |
| 1995-05-25 | $16.63 | $26.29 | 19,800 | — | — |
| 1995-05-24 | $16.56 | $26.19 | 43,200 | — | — |
| 1995-05-23 | $16.44 | $25.99 | 59,400 | — | — |
| 1995-05-22 | $16.50 | $26.09 | 34,800 | — | — |
| 1995-05-19 | $16.75 | $26.08 | 35,200 | — | — |
| 1995-05-18 | $16.69 | $25.99 | 41,400 | — | — |
| 1995-05-17 | $16.63 | $25.89 | 57,600 | — | — |
| 1995-05-16 | $16.38 | $25.50 | 79,000 | — | — |
| 1995-05-15 | $16.25 | $25.30 | 52,400 | — | — |
| 1995-05-12 | $15.88 | $24.72 | 19,600 | — | — |
| 1995-05-11 | $16.00 | $24.92 | 37,800 | — | — |
| 1995-05-10 | $15.88 | $24.72 | 28,400 | — | — |
| 1995-05-09 | $15.75 | $24.53 | 24,800 | — | — |
| 1995-05-08 | $15.81 | $24.62 | 22,200 | — | — |
| 1995-05-05 | $15.88 | $24.72 | 200,200 | — | — |
| 1995-05-04 | $15.94 | $24.82 | 22,600 | — | — |
| 1995-05-03 | $15.88 | $24.72 | 48,400 | — | — |
| 1995-05-02 | $15.63 | $24.33 | 33,000 | — | — |
| 1995-05-01 | $15.38 | $23.94 | 56,000 | — | — |
| 1995-04-28 | $15.38 | $23.94 | 29,600 | — | — |
| 1995-04-27 | $15.50 | $24.14 | 32,200 | — | — |
| 1995-04-26 | $15.44 | $24.04 | 22,800 | — | — |
| 1995-04-25 | $15.44 | $24.04 | 71,000 | — | — |
| 1995-04-24 | $15.50 | $24.14 | 32,400 | — | — |
| 1995-04-21 | $15.44 | $24.04 | 28,400 | — | — |
| 1995-04-20 | $15.44 | $24.04 | 37,200 | — | — |
| 1995-04-19 | $15.44 | $24.04 | 54,400 | — | — |
| 1995-04-18 | $15.44 | $24.04 | 26,800 | — | — |
| 1995-04-17 | $15.50 | $24.14 | 30,000 | — | — |
| 1995-04-13 | $15.56 | $24.23 | 22,400 | — | — |
| 1995-04-12 | $15.56 | $24.23 | 37,200 | — | — |
| 1995-04-11 | $15.63 | $24.33 | 18,600 | — | — |
| 1995-04-10 | $15.63 | $24.33 | 20,400 | — | — |
| 1995-04-07 | $15.63 | $24.33 | 30,400 | — | — |
| 1995-04-06 | $15.69 | $24.43 | 24,600 | — | — |
| 1995-04-05 | $15.69 | $24.43 | 22,600 | — | — |
| 1995-04-04 | $15.75 | $24.53 | 28,000 | — | — |
| 1995-04-03 | $15.75 | $24.53 | 21,400 | — | — |
| 1995-03-31 | $15.63 | $24.33 | 18,800 | — | — |
| 1995-03-30 | $15.69 | $24.43 | 29,800 | — | — |
| 1995-03-29 | $15.63 | $24.33 | 33,200 | — | — |
| 1995-03-28 | $15.88 | $24.72 | 27,400 | — | — |
| 1995-03-27 | $15.88 | $24.72 | 15,000 | — | — |
| 1995-03-24 | $15.94 | $24.82 | 26,200 | — | — |
| 1995-03-23 | $15.94 | $24.82 | 35,000 | — | — |
| 1995-03-22 | $15.94 | $24.82 | 18,800 | — | — |
| 1995-03-21 | $15.88 | $24.72 | 38,400 | — | — |
| 1995-03-20 | $15.94 | $24.82 | 64,600 | — | — |
| 1995-03-17 | $15.69 | $24.43 | 21,600 | — | — |
| 1995-03-16 | $15.81 | $24.62 | 29,000 | — | — |
| 1995-03-15 | $15.75 | $24.53 | 21,400 | — | — |
| 1995-03-14 | $15.75 | $24.53 | 19,800 | — | — |
| 1995-03-13 | $15.81 | $24.62 | 21,200 | — | — |
| 1995-03-10 | $15.88 | $24.72 | 43,000 | — | — |
| 1995-03-09 | $15.81 | $24.62 | 22,400 | — | — |
| 1995-03-08 | $15.88 | $24.72 | 50,000 | — | — |
| 1995-03-07 | $15.81 | $24.62 | 23,400 | — | — |
| 1995-03-06 | $15.81 | $24.62 | 43,400 | — | — |
| 1995-03-03 | $15.81 | $24.62 | 25,200 | — | — |
| 1995-03-02 | $15.81 | $24.62 | 29,800 | — | — |
| 1995-03-01 | $15.81 | $24.62 | 41,200 | — | — |
| 1995-02-28 | $15.81 | $24.62 | 49,600 | — | — |
| 1995-02-27 | $15.81 | $24.62 | 32,600 | — | — |
| 1995-02-24 | $15.81 | $24.62 | 20,800 | — | — |
| 1995-02-23 | $15.88 | $24.72 | 20,000 | — | — |
| 1995-02-22 | $15.75 | $24.53 | 30,800 | — | — |
| 1995-02-21 | $15.88 | $24.72 | 40,400 | — | — |
| 1995-02-17 | $15.88 | $24.72 | 31,400 | — | — |
| 1995-02-16 | $15.88 | $24.72 | 65,800 | — | — |
| 1995-02-15 | $15.94 | $24.82 | 80,200 | — | — |
| 1995-02-14 | $16.19 | $24.81 | 62,800 | — | — |
| 1995-02-13 | $16.31 | $25.00 | 65,400 | — | — |
| 1995-02-10 | $16.31 | $25.00 | 67,400 | — | — |
| 1995-02-09 | $16.38 | $25.10 | 37,000 | — | — |
| 1995-02-08 | $16.44 | $25.19 | 19,600 | — | — |
| 1995-02-07 | $16.50 | $25.29 | 31,600 | — | — |
| 1995-02-06 | $16.50 | $25.29 | 62,400 | — | — |
| 1995-02-03 | $16.63 | $25.48 | 45,800 | — | — |
| 1995-02-02 | $16.81 | $25.77 | 25,000 | — | — |
| 1995-02-01 | $16.75 | $25.67 | 38,400 | — | — |
| 1995-01-31 | $16.94 | $25.96 | 21,000 | — | — |
| 1995-01-30 | $16.94 | $25.96 | 39,800 | — | — |
| 1995-01-27 | $16.94 | $25.96 | 30,600 | — | — |
| 1995-01-26 | $16.94 | $25.96 | 14,600 | — | — |
| 1995-01-25 | $16.88 | $25.86 | 26,000 | — | — |
| 1995-01-24 | $16.88 | $25.86 | 17,600 | — | — |
| 1995-01-23 | $16.94 | $25.96 | 19,200 | — | — |
| 1995-01-20 | $16.88 | $25.86 | 81,600 | — | — |
| 1995-01-19 | $16.63 | $25.48 | 41,800 | — | — |
| 1995-01-18 | $16.50 | $25.29 | 42,800 | — | — |
| 1995-01-17 | $16.50 | $25.29 | 16,400 | — | — |
| 1995-01-16 | $16.50 | $25.29 | 22,800 | — | — |
| 1995-01-13 | $16.44 | $25.19 | 39,000 | — | — |
| 1995-01-12 | $16.44 | $25.19 | 44,400 | — | — |
| 1995-01-11 | $16.56 | $25.39 | 20,000 | — | — |
| 1995-01-10 | $16.50 | $25.29 | 28,200 | — | — |
| 1995-01-09 | $16.63 | $25.48 | 13,000 | — | — |
| 1995-01-06 | $16.63 | $25.48 | 17,000 | — | — |
| 1995-01-05 | $16.56 | $25.39 | 28,000 | — | — |
| 1995-01-04 | $16.81 | $25.77 | 15,400 | — | — |
| 1995-01-03 | $16.94 | $25.96 | 73,400 | — | — |