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
- 1973-02-21 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 | $17.91 | $28.10 | 388,000 | — | — |
| 1995-12-28 | $17.91 | $28.10 | 197,200 | — | — |
| 1995-12-27 | $17.97 | $28.19 | 145,200 | — | — |
| 1995-12-26 | $17.97 | $28.19 | 430,800 | — | — |
| 1995-12-22 | $17.94 | $28.14 | 660,400 | — | — |
| 1995-12-21 | $18.38 | $28.83 | 209,200 | — | — |
| 1995-12-20 | $18.72 | $29.37 | 301,600 | — | — |
| 1995-12-19 | $18.72 | $29.37 | 311,200 | — | — |
| 1995-12-18 | $18.75 | $29.42 | 289,600 | — | — |
| 1995-12-15 | $19.00 | $29.81 | 854,400 | — | — |
| 1995-12-14 | $19.13 | $30.01 | 274,000 | — | — |
| 1995-12-13 | $19.41 | $30.45 | 310,400 | — | — |
| 1995-12-12 | $19.25 | $30.20 | 245,200 | — | — |
| 1995-12-11 | $19.41 | $30.45 | 128,400 | — | — |
| 1995-12-08 | $19.25 | $30.20 | 391,200 | — | — |
| 1995-12-07 | $19.66 | $30.84 | 667,600 | — | — |
| 1995-12-06 | $19.47 | $30.55 | 232,800 | — | — |
| 1995-12-05 | $19.56 | $30.69 | 384,400 | — | — |
| 1995-12-04 | $19.09 | $29.96 | 1,438,800 | — | — |
| 1995-12-01 | $19.00 | $29.81 | 218,800 | — | — |
| 1995-11-30 | $18.94 | $29.71 | 402,000 | — | — |
| 1995-11-29 | $18.75 | $29.42 | 354,000 | — | — |
| 1995-11-28 | $18.97 | $29.76 | 212,000 | — | — |
| 1995-11-27 | $18.91 | $29.66 | 174,000 | — | — |
| 1995-11-24 | $19.06 | $29.91 | 412,000 | — | — |
| 1995-11-22 | $18.69 | $29.32 | 213,600 | — | — |
| 1995-11-21 | $18.75 | $29.42 | 397,600 | — | — |
| 1995-11-20 | $18.97 | $29.76 | 215,200 | — | — |
| 1995-11-17 | $19.03 | $29.86 | 531,600 | — | — |
| 1995-11-16 | $19.03 | $29.86 | 438,000 | — | — |
| 1995-11-15 | $18.63 | $29.22 | 563,600 | — | — |
| 1995-11-14 | $18.38 | $28.83 | 205,200 | — | — |
| 1995-11-13 | $18.44 | $28.93 | 221,200 | — | — |
| 1995-11-10 | $18.38 | $28.83 | 189,200 | — | — |
| 1995-11-09 | $18.19 | $28.54 | 201,600 | — | — |
| 1995-11-08 | $18.38 | $28.83 | 246,400 | — | — |
| 1995-11-07 | $18.34 | $28.78 | 383,600 | — | — |
| 1995-11-06 | $18.25 | $28.64 | 439,200 | — | — |
| 1995-11-03 | $18.09 | $28.39 | 132,400 | — | — |
| 1995-11-02 | $18.00 | $28.24 | 352,800 | — | — |
| 1995-11-01 | $17.91 | $28.10 | 302,800 | — | — |
| 1995-10-31 | $17.94 | $28.14 | 294,000 | — | — |
| 1995-10-30 | $18.03 | $28.29 | 211,200 | — | — |
| 1995-10-27 | $18.13 | $28.44 | 340,800 | — | — |
| 1995-10-26 | $18.13 | $28.44 | 320,400 | — | — |
| 1995-10-25 | $18.19 | $28.54 | 328,800 | — | — |
| 1995-10-24 | $18.41 | $28.67 | 960,400 | — | — |
| 1995-10-23 | $18.25 | $28.43 | 308,800 | — | — |
| 1995-10-20 | $18.13 | $28.23 | 1,339,200 | — | — |
| 1995-10-19 | $17.63 | $27.46 | 346,800 | — | — |
| 1995-10-18 | $17.41 | $27.11 | 1,534,400 | — | — |
| 1995-10-17 | $17.47 | $27.21 | 203,600 | — | — |
| 1995-10-16 | $17.63 | $27.46 | 171,200 | — | — |
| 1995-10-13 | $17.72 | $27.60 | 290,800 | — | — |
| 1995-10-12 | $17.75 | $27.65 | 324,000 | — | — |
| 1995-10-11 | $17.69 | $27.55 | 361,600 | — | — |
| 1995-10-10 | $17.66 | $27.50 | 738,400 | — | — |
| 1995-10-09 | $17.56 | $27.36 | 169,200 | — | — |
| 1995-10-06 | $17.50 | $27.26 | 398,400 | — | — |
| 1995-10-05 | $17.50 | $27.26 | 373,600 | — | — |
| 1995-10-04 | $17.59 | $27.41 | 633,200 | — | — |
| 1995-10-03 | $17.53 | $27.31 | 604,000 | — | — |
| 1995-10-02 | $17.50 | $27.26 | 456,800 | — | — |
| 1995-09-29 | $17.84 | $27.80 | 228,800 | — | — |
| 1995-09-28 | $17.72 | $27.60 | 223,600 | — | — |
| 1995-09-27 | $17.66 | $27.50 | 332,400 | — | — |
| 1995-09-26 | $17.69 | $27.55 | 587,600 | — | — |
| 1995-09-25 | $17.78 | $27.70 | 405,600 | — | — |
| 1995-09-22 | $17.66 | $27.50 | 719,600 | — | — |
| 1995-09-21 | $17.78 | $27.70 | 401,200 | — | — |
| 1995-09-20 | $17.97 | $27.99 | 960,400 | — | — |
| 1995-09-19 | $18.03 | $28.09 | 959,200 | — | — |
| 1995-09-18 | $17.94 | $27.94 | 514,400 | — | — |
| 1995-09-15 | $18.06 | $28.14 | 1,504,000 | — | — |
| 1995-09-14 | $17.94 | $27.94 | 311,200 | — | — |
| 1995-09-13 | $17.69 | $27.55 | 744,400 | — | — |
| 1995-09-12 | $17.34 | $27.02 | 294,400 | — | — |
| 1995-09-11 | $17.25 | $26.87 | 175,600 | — | — |
| 1995-09-08 | $17.13 | $26.68 | 215,200 | — | — |
| 1995-09-07 | $16.97 | $26.43 | 312,400 | — | — |
| 1995-09-06 | $17.06 | $26.58 | 465,200 | — | — |
| 1995-09-05 | $17.34 | $27.02 | 419,600 | — | — |
| 1995-09-01 | $16.97 | $26.43 | 721,200 | — | — |
| 1995-08-31 | $16.91 | $26.34 | 343,200 | — | — |
| 1995-08-30 | $16.91 | $26.34 | 547,600 | — | — |
| 1995-08-29 | $16.91 | $26.34 | 974,000 | — | — |
| 1995-08-28 | $16.97 | $26.43 | 676,000 | — | — |
| 1995-08-25 | $16.81 | $26.19 | 239,600 | — | — |
| 1995-08-24 | $16.66 | $25.95 | 387,600 | — | — |
| 1995-08-23 | $16.59 | $25.85 | 304,400 | — | — |
| 1995-08-22 | $16.84 | $26.24 | 340,000 | — | — |
| 1995-08-21 | $16.53 | $25.75 | 562,400 | — | — |
| 1995-08-18 | $16.38 | $25.51 | 425,600 | — | — |
| 1995-08-17 | $16.34 | $25.46 | 246,000 | — | — |
| 1995-08-16 | $16.41 | $25.56 | 592,000 | — | — |
| 1995-08-15 | $16.56 | $25.80 | 448,000 | — | — |
| 1995-08-14 | $16.50 | $25.70 | 420,000 | — | — |
| 1995-08-11 | $16.56 | $25.80 | 258,400 | — | — |
| 1995-08-10 | $16.59 | $25.85 | 177,600 | — | — |
| 1995-08-09 | $16.53 | $25.75 | 229,600 | — | — |
| 1995-08-08 | $16.41 | $25.56 | 160,400 | — | — |
| 1995-08-07 | $16.53 | $25.75 | 175,600 | — | — |
| 1995-08-04 | $16.53 | $25.75 | 91,200 | — | — |
| 1995-08-03 | $16.59 | $25.85 | 209,600 | — | — |
| 1995-08-02 | $16.75 | $26.09 | 428,000 | — | — |
| 1995-08-01 | $16.59 | $25.85 | 244,800 | — | — |
| 1995-07-31 | $16.41 | $25.56 | 138,000 | — | — |
| 1995-07-28 | $16.50 | $25.70 | 520,800 | — | — |
| 1995-07-27 | $16.25 | $25.31 | 325,200 | — | — |
| 1995-07-26 | $16.41 | $25.56 | 536,400 | — | — |
| 1995-07-25 | $16.16 | $24.96 | 388,400 | — | — |
| 1995-07-24 | $15.97 | $24.67 | 217,200 | — | — |
| 1995-07-21 | $15.66 | $24.19 | 409,600 | — | — |
| 1995-07-20 | $15.56 | $24.04 | 882,400 | — | — |
| 1995-07-19 | $15.50 | $23.95 | 378,000 | — | — |
| 1995-07-18 | $15.50 | $23.95 | 393,600 | — | — |
| 1995-07-17 | $15.41 | $23.80 | 300,400 | — | — |
| 1995-07-14 | $15.63 | $24.14 | 373,200 | — | — |
| 1995-07-13 | $15.75 | $24.33 | 357,200 | — | — |
| 1995-07-12 | $15.91 | $24.57 | 206,000 | — | — |
| 1995-07-11 | $15.59 | $24.09 | 188,800 | — | — |
| 1995-07-10 | $15.84 | $24.48 | 544,400 | — | — |
| 1995-07-07 | $15.53 | $24.00 | 526,000 | — | — |
| 1995-07-06 | $15.94 | $24.62 | 324,400 | — | — |
| 1995-07-05 | $16.00 | $24.72 | 451,200 | — | — |
| 1995-07-03 | $16.09 | $24.86 | 144,000 | — | — |
| 1995-06-30 | $16.31 | $25.20 | 316,000 | — | — |
| 1995-06-29 | $16.31 | $25.20 | 610,400 | — | — |
| 1995-06-28 | $16.25 | $25.11 | 1,078,400 | — | — |
| 1995-06-27 | $16.25 | $25.11 | 557,600 | — | — |
| 1995-06-26 | $16.25 | $25.11 | 650,000 | — | — |
| 1995-06-23 | $16.34 | $25.25 | 864,400 | — | — |
| 1995-06-22 | $16.31 | $25.20 | 989,200 | — | — |
| 1995-06-21 | $16.22 | $25.06 | 622,000 | — | — |
| 1995-06-20 | $16.22 | $25.06 | 1,276,400 | — | — |
| 1995-06-19 | $15.78 | $24.38 | 513,600 | — | — |
| 1995-06-16 | $15.50 | $23.95 | 450,000 | — | — |
| 1995-06-15 | $15.34 | $23.71 | 328,400 | — | — |
| 1995-06-14 | $15.19 | $23.46 | 313,200 | — | — |
| 1995-06-13 | $15.06 | $23.27 | 590,800 | — | — |
| 1995-06-12 | $15.03 | $23.22 | 496,400 | — | — |
| 1995-06-09 | $14.97 | $23.13 | 233,200 | — | — |
| 1995-06-08 | $15.06 | $23.27 | 484,000 | — | — |
| 1995-06-07 | $15.22 | $23.51 | 687,600 | — | — |
| 1995-06-06 | $15.31 | $23.66 | 755,200 | — | — |
| 1995-06-05 | $15.31 | $23.66 | 1,176,000 | — | — |
| 1995-06-02 | $14.72 | $22.74 | 248,400 | — | — |
| 1995-06-01 | $14.72 | $22.74 | 292,800 | — | — |
| 1995-05-31 | $14.97 | $23.13 | 308,800 | — | — |
| 1995-05-30 | $14.72 | $22.74 | 282,800 | — | — |
| 1995-05-26 | $14.53 | $22.45 | 269,200 | — | — |
| 1995-05-25 | $14.69 | $22.69 | 436,400 | — | — |
| 1995-05-24 | $14.50 | $22.40 | 1,030,400 | — | — |
| 1995-05-23 | $14.38 | $22.21 | 334,000 | — | — |
| 1995-05-22 | $14.38 | $22.21 | 759,200 | — | — |
| 1995-05-19 | $14.41 | $22.26 | 736,400 | — | — |
| 1995-05-18 | $14.34 | $22.16 | 710,800 | — | — |
| 1995-05-17 | $14.47 | $22.35 | 360,400 | — | — |
| 1995-05-16 | $14.63 | $22.60 | 449,600 | — | — |
| 1995-05-15 | $14.47 | $22.35 | 926,800 | — | — |
| 1995-05-12 | $14.69 | $22.69 | 583,200 | — | — |
| 1995-05-11 | $14.69 | $22.69 | 420,000 | — | — |
| 1995-05-10 | $14.66 | $22.64 | 218,400 | — | — |
| 1995-05-09 | $14.69 | $22.69 | 343,600 | — | — |
| 1995-05-08 | $14.56 | $22.50 | 352,800 | — | — |
| 1995-05-05 | $14.59 | $22.55 | 376,800 | — | — |
| 1995-05-04 | $14.56 | $22.50 | 530,000 | — | — |
| 1995-05-03 | $14.69 | $22.69 | 660,800 | — | — |
| 1995-05-02 | $14.44 | $22.31 | 691,600 | — | — |
| 1995-05-01 | $14.53 | $22.45 | 694,800 | — | — |
| 1995-04-28 | $14.69 | $22.69 | 527,200 | — | — |
| 1995-04-27 | $14.41 | $22.26 | 648,800 | — | — |
| 1995-04-26 | $14.13 | $21.82 | 510,000 | — | — |
| 1995-04-25 | $14.38 | $22.21 | 488,000 | — | — |
| 1995-04-24 | $14.47 | $22.35 | 621,600 | — | — |
| 1995-04-21 | $14.44 | $22.12 | 815,600 | — | — |
| 1995-04-20 | $14.59 | $22.36 | 340,000 | — | — |
| 1995-04-19 | $14.69 | $22.50 | 772,400 | — | — |
| 1995-04-18 | $14.72 | $22.55 | 714,400 | — | — |
| 1995-04-17 | $14.69 | $22.50 | 647,600 | — | — |
| 1995-04-13 | $14.78 | $22.65 | 1,320,800 | — | — |
| 1995-04-12 | $14.78 | $22.65 | 1,488,400 | — | — |
| 1995-04-11 | $15.09 | $23.13 | 967,200 | — | — |
| 1995-04-10 | $15.34 | $23.51 | 314,400 | — | — |
| 1995-04-07 | $15.19 | $23.27 | 456,400 | — | — |
| 1995-04-06 | $15.31 | $23.46 | 630,000 | — | — |
| 1995-04-05 | $15.16 | $23.22 | 163,200 | — | — |
| 1995-04-04 | $15.31 | $23.46 | 116,800 | — | — |
| 1995-04-03 | $15.16 | $23.22 | 200,400 | — | — |
| 1995-03-31 | $15.00 | $22.98 | 302,000 | — | — |
| 1995-03-30 | $15.22 | $23.32 | 332,000 | — | — |
| 1995-03-29 | $15.31 | $23.46 | 739,600 | — | — |
| 1995-03-28 | $15.28 | $23.41 | 584,800 | — | — |
| 1995-03-27 | $15.34 | $23.51 | 285,200 | — | — |
| 1995-03-24 | $15.38 | $23.56 | 1,278,800 | — | — |
| 1995-03-23 | $15.25 | $23.36 | 298,000 | — | — |
| 1995-03-22 | $15.31 | $23.46 | 202,000 | — | — |
| 1995-03-21 | $15.28 | $23.41 | 412,800 | — | — |
| 1995-03-20 | $15.41 | $23.60 | 208,400 | — | — |
| 1995-03-17 | $15.38 | $23.56 | 602,800 | — | — |
| 1995-03-16 | $15.47 | $23.70 | 597,600 | — | — |
| 1995-03-15 | $15.25 | $23.36 | 493,600 | — | — |
| 1995-03-14 | $15.47 | $23.70 | 160,000 | — | — |
| 1995-03-13 | $15.44 | $23.65 | 97,200 | — | — |
| 1995-03-10 | $15.47 | $23.70 | 542,400 | — | — |
| 1995-03-09 | $15.25 | $23.36 | 160,800 | — | — |
| 1995-03-08 | $15.38 | $23.56 | 450,000 | — | — |
| 1995-03-07 | $15.38 | $23.56 | 222,000 | — | — |
| 1995-03-06 | $15.56 | $23.84 | 170,400 | — | — |
| 1995-03-03 | $15.41 | $23.60 | 404,400 | — | — |
| 1995-03-02 | $15.34 | $23.51 | 552,000 | — | — |
| 1995-03-01 | $15.22 | $23.32 | 540,400 | — | — |
| 1995-02-28 | $15.09 | $23.13 | 149,600 | — | — |
| 1995-02-27 | $15.06 | $23.08 | 316,000 | — | — |
| 1995-02-24 | $15.09 | $23.13 | 248,800 | — | — |
| 1995-02-23 | $15.13 | $23.17 | 1,091,200 | — | — |
| 1995-02-22 | $15.00 | $22.98 | 965,600 | — | — |
| 1995-02-21 | $14.97 | $22.93 | 347,200 | — | — |
| 1995-02-17 | $14.88 | $22.79 | 321,600 | — | — |
| 1995-02-16 | $14.94 | $22.89 | 411,200 | — | — |
| 1995-02-15 | $14.97 | $22.93 | 724,000 | — | — |
| 1995-02-14 | $14.69 | $22.50 | 340,000 | — | — |
| 1995-02-13 | $14.63 | $22.41 | 246,400 | — | — |
| 1995-02-10 | $14.56 | $22.31 | 251,600 | — | — |
| 1995-02-09 | $14.69 | $22.50 | 412,800 | — | — |
| 1995-02-08 | $14.72 | $22.55 | 548,000 | — | — |
| 1995-02-07 | $14.47 | $22.17 | 379,600 | — | — |
| 1995-02-06 | $14.56 | $22.31 | 630,000 | — | — |
| 1995-02-03 | $14.41 | $22.07 | 1,021,600 | — | — |
| 1995-02-02 | $14.50 | $22.22 | 431,600 | — | — |
| 1995-02-01 | $14.53 | $22.26 | 665,600 | — | — |
| 1995-01-31 | $14.66 | $22.46 | 402,800 | — | — |
| 1995-01-30 | $14.63 | $22.41 | 971,600 | — | — |
| 1995-01-27 | $14.38 | $22.02 | 294,400 | — | — |
| 1995-01-26 | $14.16 | $21.69 | 218,400 | — | — |
| 1995-01-25 | $14.03 | $21.50 | 358,400 | — | — |
| 1995-01-24 | $13.91 | $21.31 | 484,800 | — | — |
| 1995-01-23 | $14.09 | $21.59 | 626,800 | — | — |
| 1995-01-20 | $14.06 | $21.36 | 229,600 | — | — |
| 1995-01-19 | $13.94 | $21.17 | 252,000 | — | — |
| 1995-01-18 | $14.00 | $21.27 | 375,200 | — | — |
| 1995-01-17 | $14.00 | $21.27 | 145,600 | — | — |
| 1995-01-16 | $14.09 | $21.41 | 270,400 | — | — |
| 1995-01-13 | $14.00 | $21.27 | 299,600 | — | — |
| 1995-01-12 | $14.00 | $21.27 | 142,400 | — | — |
| 1995-01-11 | $14.13 | $21.46 | 484,400 | — | — |
| 1995-01-10 | $14.03 | $21.31 | 478,000 | — | — |
| 1995-01-09 | $14.13 | $21.46 | 506,000 | — | — |
| 1995-01-06 | $14.31 | $21.74 | 700,800 | — | — |
| 1995-01-05 | $14.38 | $21.84 | 643,200 | — | — |
| 1995-01-04 | $14.69 | $22.31 | 538,800 | — | — |
| 1995-01-03 | $14.66 | $22.26 | 220,800 | — | — |