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 | $20.56 | $30.86 | 71,800 | — | — |
| 1995-12-28 | $20.31 | $30.48 | 43,400 | — | — |
| 1995-12-27 | $20.06 | $30.11 | 35,600 | — | — |
| 1995-12-26 | $19.94 | $29.92 | 108,000 | — | — |
| 1995-12-22 | $19.88 | $29.83 | 52,200 | — | — |
| 1995-12-21 | $19.88 | $29.83 | 90,600 | — | — |
| 1995-12-20 | $20.13 | $30.20 | 95,000 | — | — |
| 1995-12-19 | $20.19 | $30.30 | 83,000 | — | — |
| 1995-12-18 | $20.31 | $30.48 | 48,200 | — | — |
| 1995-12-15 | $20.81 | $31.23 | 101,600 | — | — |
| 1995-12-14 | $20.88 | $31.33 | 187,600 | — | — |
| 1995-12-13 | $20.69 | $31.05 | 322,200 | — | — |
| 1995-12-12 | $20.44 | $30.67 | 167,000 | — | — |
| 1995-12-11 | $20.75 | $31.14 | 116,000 | — | — |
| 1995-12-08 | $20.63 | $30.95 | 44,200 | — | — |
| 1995-12-07 | $20.94 | $31.42 | 119,800 | — | — |
| 1995-12-06 | $21.19 | $31.80 | 58,200 | — | — |
| 1995-12-05 | $21.06 | $31.61 | 51,000 | — | — |
| 1995-12-04 | $21.19 | $31.80 | 192,800 | — | — |
| 1995-12-01 | $21.31 | $31.98 | 91,800 | — | — |
| 1995-11-30 | $21.63 | $32.45 | 60,800 | — | — |
| 1995-11-29 | $22.00 | $33.02 | 54,000 | — | — |
| 1995-11-28 | $21.94 | $32.92 | 44,800 | — | — |
| 1995-11-27 | $21.81 | $32.73 | 59,800 | — | — |
| 1995-11-24 | $21.31 | $31.98 | 9,800 | — | — |
| 1995-11-22 | $21.25 | $31.89 | 104,600 | — | — |
| 1995-11-21 | $20.75 | $31.14 | 145,800 | — | — |
| 1995-11-20 | $20.81 | $31.23 | 67,600 | — | — |
| 1995-11-17 | $20.69 | $31.05 | 39,000 | — | — |
| 1995-11-16 | $20.06 | $30.11 | 14,600 | — | — |
| 1995-11-15 | $19.81 | $29.73 | 40,400 | — | — |
| 1995-11-14 | $19.69 | $29.55 | 92,200 | — | — |
| 1995-11-13 | $19.63 | $29.45 | 106,200 | — | — |
| 1995-11-10 | $19.88 | $29.83 | 100,400 | — | — |
| 1995-11-09 | $19.44 | $29.17 | 18,200 | — | — |
| 1995-11-08 | $19.13 | $28.70 | 17,200 | — | — |
| 1995-11-07 | $19.31 | $28.98 | 28,000 | — | — |
| 1995-11-06 | $19.25 | $28.89 | 19,600 | — | — |
| 1995-11-03 | $19.13 | $28.70 | 22,000 | — | — |
| 1995-11-02 | $19.13 | $28.70 | 50,600 | — | — |
| 1995-11-01 | $19.06 | $28.61 | 82,400 | — | — |
| 1995-10-31 | $18.94 | $28.42 | 48,600 | — | — |
| 1995-10-30 | $19.25 | $28.64 | 48,800 | — | — |
| 1995-10-27 | $19.25 | $28.64 | 18,200 | — | — |
| 1995-10-26 | $19.25 | $28.64 | 56,200 | — | — |
| 1995-10-25 | $19.50 | $29.01 | 24,400 | — | — |
| 1995-10-24 | $19.56 | $29.11 | 72,600 | — | — |
| 1995-10-23 | $19.56 | $29.11 | 159,000 | — | — |
| 1995-10-20 | $19.75 | $29.39 | 148,000 | — | — |
| 1995-10-19 | $19.63 | $29.20 | 105,000 | — | — |
| 1995-10-18 | $19.50 | $29.01 | 233,400 | — | — |
| 1995-10-17 | $18.94 | $28.18 | 53,200 | — | — |
| 1995-10-16 | $18.94 | $28.18 | 52,600 | — | — |
| 1995-10-13 | $19.13 | $28.46 | 31,600 | — | — |
| 1995-10-12 | $19.19 | $28.55 | 66,200 | — | — |
| 1995-10-11 | $19.19 | $28.55 | 92,800 | — | — |
| 1995-10-10 | $18.94 | $28.18 | 72,200 | — | — |
| 1995-10-09 | $19.00 | $28.27 | 37,200 | — | — |
| 1995-10-06 | $19.25 | $28.64 | 71,400 | — | — |
| 1995-10-05 | $19.38 | $28.83 | 97,200 | — | — |
| 1995-10-04 | $19.31 | $28.73 | 83,200 | — | — |
| 1995-10-03 | $19.31 | $28.73 | 53,200 | — | — |
| 1995-10-02 | $19.56 | $29.11 | 53,400 | — | — |
| 1995-09-29 | $19.56 | $29.11 | 54,600 | — | — |
| 1995-09-28 | $19.31 | $28.73 | 36,600 | — | — |
| 1995-09-27 | $19.50 | $29.01 | 70,800 | — | — |
| 1995-09-26 | $19.69 | $29.29 | 75,200 | — | — |
| 1995-09-25 | $19.38 | $28.83 | 32,800 | — | — |
| 1995-09-22 | $19.44 | $28.92 | 33,400 | — | — |
| 1995-09-21 | $19.56 | $29.11 | 27,800 | — | — |
| 1995-09-20 | $19.81 | $29.48 | 176,600 | — | — |
| 1995-09-19 | $19.63 | $29.20 | 92,200 | — | — |
| 1995-09-18 | $19.69 | $29.29 | 85,200 | — | — |
| 1995-09-15 | $20.09 | $29.90 | 74,800 | — | — |
| 1995-09-14 | $20.22 | $30.08 | 27,600 | — | — |
| 1995-09-13 | $20.22 | $30.08 | 58,000 | — | — |
| 1995-09-12 | $20.38 | $30.32 | 165,200 | — | — |
| 1995-09-11 | $20.25 | $30.13 | 156,400 | — | — |
| 1995-09-08 | $20.34 | $30.27 | 228,400 | — | — |
| 1995-09-07 | $20.59 | $30.64 | 180,400 | — | — |
| 1995-09-06 | $19.97 | $29.71 | 135,200 | — | — |
| 1995-09-05 | $19.50 | $29.01 | 131,600 | — | — |
| 1995-09-01 | $18.88 | $28.08 | 50,800 | — | — |
| 1995-08-31 | $19.06 | $28.36 | 19,200 | — | — |
| 1995-08-30 | $19.19 | $28.55 | 77,600 | — | — |
| 1995-08-29 | $19.09 | $28.41 | 121,200 | — | — |
| 1995-08-28 | $18.91 | $28.13 | 48,400 | — | — |
| 1995-08-25 | $19.25 | $28.64 | 15,200 | — | — |
| 1995-08-24 | $19.44 | $28.92 | 109,200 | — | — |
| 1995-08-23 | $19.47 | $28.97 | 17,200 | — | — |
| 1995-08-22 | $19.56 | $29.11 | 109,200 | — | — |
| 1995-08-21 | $19.66 | $29.25 | 44,000 | — | — |
| 1995-08-18 | $19.28 | $28.69 | 28,400 | — | — |
| 1995-08-17 | $19.34 | $28.54 | 65,600 | — | — |
| 1995-08-16 | $19.28 | $28.44 | 104,800 | — | — |
| 1995-08-15 | $19.22 | $28.35 | 133,600 | — | — |
| 1995-08-14 | $19.50 | $28.77 | 137,200 | — | — |
| 1995-08-11 | $19.03 | $28.07 | 92,400 | — | — |
| 1995-08-10 | $18.84 | $27.80 | 212,000 | — | — |
| 1995-08-09 | $18.75 | $27.66 | 24,800 | — | — |
| 1995-08-08 | $18.81 | $27.75 | 53,200 | — | — |
| 1995-08-07 | $18.69 | $27.57 | 22,000 | — | — |
| 1995-08-04 | $18.59 | $27.43 | 29,200 | — | — |
| 1995-08-03 | $18.47 | $27.24 | 68,000 | — | — |
| 1995-08-02 | $18.78 | $27.71 | 81,200 | — | — |
| 1995-08-01 | $18.50 | $27.29 | 188,000 | — | — |
| 1995-07-31 | $18.44 | $27.20 | 31,200 | — | — |
| 1995-07-28 | $18.44 | $27.20 | 132,000 | — | — |
| 1995-07-27 | $18.50 | $27.29 | 70,800 | — | — |
| 1995-07-26 | $18.50 | $27.29 | 48,800 | — | — |
| 1995-07-25 | $18.34 | $27.06 | 66,400 | — | — |
| 1995-07-24 | $18.31 | $27.01 | 71,600 | — | — |
| 1995-07-21 | $18.25 | $26.92 | 132,000 | — | — |
| 1995-07-20 | $18.22 | $26.88 | 90,800 | — | — |
| 1995-07-19 | $18.19 | $26.83 | 46,400 | — | — |
| 1995-07-18 | $18.25 | $26.92 | 83,600 | — | — |
| 1995-07-17 | $18.31 | $27.01 | 70,000 | — | — |
| 1995-07-14 | $18.28 | $26.97 | 81,200 | — | — |
| 1995-07-13 | $18.19 | $26.83 | 74,400 | — | — |
| 1995-07-12 | $18.22 | $26.88 | 144,400 | — | — |
| 1995-07-11 | $18.13 | $26.74 | 78,000 | — | — |
| 1995-07-10 | $17.75 | $26.18 | 142,800 | — | — |
| 1995-07-07 | $17.69 | $26.09 | 422,000 | — | — |
| 1995-07-06 | $17.38 | $25.63 | 70,400 | — | — |
| 1995-07-05 | $17.34 | $25.58 | 65,200 | — | — |
| 1995-07-03 | $17.03 | $25.12 | 51,200 | — | — |
| 1995-06-30 | $17.03 | $25.12 | 126,800 | — | — |
| 1995-06-29 | $16.88 | $24.89 | 113,600 | — | — |
| 1995-06-28 | $16.28 | $24.02 | 16,800 | — | — |
| 1995-06-27 | $16.19 | $23.88 | 91,200 | — | — |
| 1995-06-26 | $16.03 | $23.65 | 51,600 | — | — |
| 1995-06-23 | $16.06 | $23.69 | 52,800 | — | — |
| 1995-06-22 | $16.13 | $23.79 | 22,000 | — | — |
| 1995-06-21 | $16.09 | $23.74 | 39,200 | — | — |
| 1995-06-20 | $16.06 | $23.69 | 17,200 | — | — |
| 1995-06-19 | $16.06 | $23.69 | 68,000 | — | — |
| 1995-06-16 | $15.97 | $23.56 | 47,200 | — | — |
| 1995-06-15 | $16.06 | $23.69 | 8,800 | — | — |
| 1995-06-14 | $15.97 | $23.56 | 49,600 | — | — |
| 1995-06-13 | $15.91 | $23.46 | 381,200 | — | — |
| 1995-06-12 | $15.66 | $23.10 | 79,200 | — | — |
| 1995-06-09 | $16.13 | $23.79 | 51,600 | — | — |
| 1995-06-08 | $16.19 | $23.88 | 62,400 | — | — |
| 1995-06-07 | $16.16 | $23.83 | 27,600 | — | — |
| 1995-06-06 | $16.28 | $24.02 | 76,800 | — | — |
| 1995-06-05 | $16.09 | $23.74 | 78,800 | — | — |
| 1995-06-02 | $16.31 | $24.06 | 71,600 | — | — |
| 1995-06-01 | $16.31 | $24.06 | 60,800 | — | — |
| 1995-05-31 | $16.06 | $23.69 | 68,400 | — | — |
| 1995-05-30 | $15.94 | $23.51 | 113,600 | — | — |
| 1995-05-26 | $15.88 | $23.42 | 23,600 | — | — |
| 1995-05-25 | $15.78 | $23.28 | 154,000 | — | — |
| 1995-05-24 | $15.81 | $23.33 | 50,400 | — | — |
| 1995-05-23 | $15.81 | $23.33 | 19,200 | — | — |
| 1995-05-22 | $15.72 | $23.19 | 6,000 | — | — |
| 1995-05-19 | $15.66 | $23.10 | 72,000 | — | — |
| 1995-05-18 | $15.81 | $23.33 | 74,400 | — | — |
| 1995-05-17 | $15.78 | $23.28 | 36,800 | — | — |
| 1995-05-16 | $15.72 | $23.19 | 47,200 | — | — |
| 1995-05-15 | $15.59 | $23.00 | 164,000 | — | — |
| 1995-05-12 | $15.50 | $22.87 | 204,400 | — | — |
| 1995-05-11 | $15.44 | $22.77 | 62,000 | — | — |
| 1995-05-10 | $15.38 | $22.68 | 116,400 | — | — |
| 1995-05-09 | $15.22 | $22.45 | 49,600 | — | — |
| 1995-05-08 | $15.09 | $22.27 | 12,800 | — | — |
| 1995-05-05 | $15.25 | $22.50 | 14,800 | — | — |
| 1995-05-04 | $15.22 | $22.45 | 105,200 | — | — |
| 1995-05-03 | $15.00 | $22.13 | 163,600 | — | — |
| 1995-05-02 | $15.00 | $22.13 | 97,200 | — | — |
| 1995-05-01 | $15.09 | $22.27 | 160,800 | — | — |
| 1995-04-28 | $15.09 | $22.04 | 89,200 | — | — |
| 1995-04-27 | $14.91 | $21.77 | 34,000 | — | — |
| 1995-04-26 | $15.03 | $21.95 | 174,000 | — | — |
| 1995-04-25 | $14.84 | $21.68 | 139,200 | — | — |
| 1995-04-24 | $14.81 | $21.63 | 193,600 | — | — |
| 1995-04-21 | $14.19 | $20.72 | 80,000 | — | — |
| 1995-04-20 | $13.94 | $20.36 | 91,600 | — | — |
| 1995-04-19 | $14.09 | $20.58 | 55,200 | — | — |
| 1995-04-18 | $14.28 | $20.86 | 15,200 | — | — |
| 1995-04-17 | $14.22 | $20.77 | 55,200 | — | — |
| 1995-04-13 | $14.09 | $20.58 | 69,600 | — | — |
| 1995-04-12 | $13.91 | $20.31 | 36,800 | — | — |
| 1995-04-11 | $14.00 | $20.45 | 51,200 | — | — |
| 1995-04-10 | $14.16 | $20.68 | 39,600 | — | — |
| 1995-04-07 | $14.00 | $20.45 | 65,600 | — | — |
| 1995-04-06 | $14.41 | $21.04 | 104,400 | — | — |
| 1995-04-05 | $14.50 | $21.18 | 41,200 | — | — |
| 1995-04-04 | $14.44 | $21.09 | 115,600 | — | — |
| 1995-04-03 | $14.47 | $21.13 | 68,400 | — | — |
| 1995-03-31 | $14.44 | $21.09 | 51,200 | — | — |
| 1995-03-30 | $14.44 | $21.09 | 42,000 | — | — |
| 1995-03-29 | $13.94 | $20.36 | 41,600 | — | — |
| 1995-03-28 | $13.88 | $20.26 | 27,600 | — | — |
| 1995-03-27 | $13.91 | $20.31 | 64,000 | — | — |
| 1995-03-24 | $13.78 | $20.13 | 29,600 | — | — |
| 1995-03-23 | $13.69 | $19.99 | 9,200 | — | — |
| 1995-03-22 | $13.75 | $20.08 | 136,000 | — | — |
| 1995-03-21 | $13.72 | $20.04 | 78,800 | — | — |
| 1995-03-20 | $13.72 | $20.04 | 67,200 | — | — |
| 1995-03-17 | $13.75 | $20.08 | 54,800 | — | — |
| 1995-03-16 | $13.78 | $20.13 | 113,200 | — | — |
| 1995-03-15 | $13.81 | $20.17 | 22,000 | — | — |
| 1995-03-14 | $13.75 | $20.08 | 15,600 | — | — |
| 1995-03-13 | $13.72 | $20.04 | 21,600 | — | — |
| 1995-03-10 | $13.81 | $20.17 | 42,800 | — | — |
| 1995-03-09 | $13.69 | $19.99 | 47,200 | — | — |
| 1995-03-08 | $13.63 | $19.90 | 63,600 | — | — |
| 1995-03-07 | $13.69 | $19.99 | 52,400 | — | — |
| 1995-03-06 | $13.53 | $19.76 | 71,600 | — | — |
| 1995-03-03 | $13.41 | $19.58 | 62,400 | — | — |
| 1995-03-02 | $13.44 | $19.63 | 169,600 | — | — |
| 1995-03-01 | $13.44 | $19.63 | 31,600 | — | — |
| 1995-02-28 | $13.56 | $19.81 | 55,200 | — | — |
| 1995-02-27 | $13.50 | $19.72 | 30,400 | — | — |
| 1995-02-24 | $13.47 | $19.67 | 12,800 | — | — |
| 1995-02-23 | $13.47 | $19.67 | 104,400 | — | — |
| 1995-02-22 | $13.47 | $19.67 | 4,400 | — | — |
| 1995-02-21 | $13.47 | $19.67 | 34,400 | — | — |
| 1995-02-17 | $13.50 | $19.72 | 14,000 | — | — |
| 1995-02-16 | $13.50 | $19.72 | 66,400 | — | — |
| 1995-02-15 | $13.47 | $19.67 | 132,000 | — | — |
| 1995-02-14 | $13.47 | $19.67 | 75,600 | — | — |
| 1995-02-13 | $13.44 | $19.63 | 85,200 | — | — |
| 1995-02-10 | $13.53 | $19.76 | 62,400 | — | — |
| 1995-02-09 | $13.50 | $19.72 | 10,000 | — | — |
| 1995-02-08 | $13.59 | $19.85 | 33,200 | — | — |
| 1995-02-07 | $13.66 | $19.95 | 18,400 | — | — |
| 1995-02-06 | $13.69 | $19.99 | 232,400 | — | — |
| 1995-02-03 | $13.53 | $19.76 | 123,200 | — | — |
| 1995-02-02 | $13.47 | $19.67 | 67,600 | — | — |
| 1995-02-01 | $13.53 | $19.76 | 52,800 | — | — |
| 1995-01-31 | $13.78 | $20.13 | 24,000 | — | — |
| 1995-01-30 | $14.00 | $20.45 | 26,400 | — | — |
| 1995-01-27 | $14.19 | $20.72 | 10,800 | — | — |
| 1995-01-26 | $14.41 | $20.82 | 64,400 | — | — |
| 1995-01-25 | $14.41 | $20.82 | 242,000 | — | — |
| 1995-01-24 | $14.38 | $20.78 | 26,400 | — | — |
| 1995-01-23 | $14.38 | $20.78 | 36,000 | — | — |
| 1995-01-20 | $14.44 | $20.87 | 247,600 | — | — |
| 1995-01-19 | $14.59 | $21.09 | 319,600 | — | — |
| 1995-01-18 | $14.38 | $20.78 | 43,200 | — | — |
| 1995-01-17 | $14.41 | $20.82 | 15,200 | — | — |
| 1995-01-16 | $14.25 | $20.60 | 13,200 | — | — |
| 1995-01-13 | $14.19 | $20.51 | 12,000 | — | — |
| 1995-01-12 | $14.25 | $20.60 | 36,800 | — | — |
| 1995-01-11 | $14.06 | $20.32 | 47,200 | — | — |
| 1995-01-10 | $14.06 | $20.32 | 49,600 | — | — |
| 1995-01-09 | $14.06 | $20.32 | 22,400 | — | — |
| 1995-01-06 | $13.97 | $20.19 | 31,200 | — | — |
| 1995-01-05 | $13.97 | $20.19 | 80,400 | — | — |
| 1995-01-04 | $13.94 | $20.14 | 9,200 | — | — |
| 1995-01-03 | $13.88 | $20.05 | 24,400 | — | — |