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 | $21.38 | $26.63 | 204,500 | — | — |
| 1995-12-28 | $21.00 | $26.16 | 308,400 | — | — |
| 1995-12-27 | $20.13 | $25.07 | 320,600 | — | — |
| 1995-12-26 | $21.38 | $26.63 | 210,700 | — | — |
| 1995-12-22 | $20.88 | $26.01 | 272,900 | — | — |
| 1995-12-21 | $21.00 | $26.16 | 256,300 | — | — |
| 1995-12-20 | $20.38 | $25.38 | 239,200 | — | — |
| 1995-12-19 | $19.88 | $24.76 | 298,800 | — | — |
| 1995-12-18 | $20.00 | $24.92 | 313,400 | — | — |
| 1995-12-15 | $20.13 | $25.07 | 276,800 | — | — |
| 1995-12-14 | $20.00 | $24.92 | 288,800 | — | — |
| 1995-12-13 | $20.19 | $25.15 | 495,000 | — | — |
| 1995-12-12 | $20.44 | $25.46 | 237,600 | — | — |
| 1995-12-11 | $20.81 | $25.93 | 122,400 | — | — |
| 1995-12-08 | $20.75 | $25.85 | 113,800 | — | — |
| 1995-12-07 | $20.50 | $25.54 | 225,400 | — | — |
| 1995-12-06 | $20.31 | $25.31 | 263,600 | — | — |
| 1995-12-05 | $20.69 | $25.77 | 408,600 | — | — |
| 1995-12-04 | $20.88 | $26.01 | 341,600 | — | — |
| 1995-12-01 | $20.94 | $26.08 | 512,400 | — | — |
| 1995-11-30 | $20.81 | $25.93 | 426,400 | — | — |
| 1995-11-29 | $20.19 | $25.15 | 194,200 | — | — |
| 1995-11-28 | $20.13 | $25.07 | 278,800 | — | — |
| 1995-11-27 | $19.94 | $24.84 | 153,000 | — | — |
| 1995-11-24 | $19.94 | $24.84 | 191,200 | — | — |
| 1995-11-22 | $19.81 | $24.68 | 128,600 | — | — |
| 1995-11-21 | $19.56 | $24.37 | 148,400 | — | — |
| 1995-11-20 | $19.63 | $24.35 | 207,000 | — | — |
| 1995-11-17 | $19.56 | $24.27 | 270,600 | — | — |
| 1995-11-16 | $19.50 | $24.19 | 685,800 | — | — |
| 1995-11-15 | $19.38 | $24.04 | 684,800 | — | — |
| 1995-11-14 | $19.94 | $24.73 | 224,000 | — | — |
| 1995-11-13 | $20.19 | $25.04 | 221,800 | — | — |
| 1995-11-10 | $20.25 | $25.12 | 357,600 | — | — |
| 1995-11-09 | $20.38 | $25.28 | 441,400 | — | — |
| 1995-11-08 | $20.19 | $25.04 | 270,800 | — | — |
| 1995-11-07 | $19.75 | $24.50 | 394,200 | — | — |
| 1995-11-06 | $19.63 | $24.35 | 183,800 | — | — |
| 1995-11-03 | $19.63 | $24.35 | 335,400 | — | — |
| 1995-11-02 | $19.19 | $23.80 | 305,000 | — | — |
| 1995-11-01 | $19.25 | $23.88 | 406,800 | — | — |
| 1995-10-31 | $19.50 | $24.19 | 568,600 | — | — |
| 1995-10-30 | $19.06 | $23.65 | 512,000 | — | — |
| 1995-10-27 | $18.63 | $23.11 | 235,600 | — | — |
| 1995-10-26 | $18.50 | $22.95 | 554,800 | — | — |
| 1995-10-25 | $18.75 | $23.26 | 1,056,600 | — | — |
| 1995-10-24 | $19.00 | $23.57 | 321,200 | — | — |
| 1995-10-23 | $19.00 | $23.57 | 445,600 | — | — |
| 1995-10-20 | $19.00 | $23.57 | 981,200 | — | — |
| 1995-10-19 | $19.31 | $23.96 | 552,400 | — | — |
| 1995-10-18 | $19.44 | $24.11 | 1,022,200 | — | — |
| 1995-10-17 | $20.19 | $25.04 | 741,400 | — | — |
| 1995-10-16 | $20.94 | $25.97 | 142,000 | — | — |
| 1995-10-13 | $21.06 | $26.13 | 153,600 | — | — |
| 1995-10-12 | $20.88 | $25.90 | 254,800 | — | — |
| 1995-10-11 | $20.50 | $25.43 | 192,800 | — | — |
| 1995-10-10 | $20.00 | $24.81 | 343,000 | — | — |
| 1995-10-09 | $20.50 | $25.43 | 243,800 | — | — |
| 1995-10-06 | $20.81 | $25.82 | 294,800 | — | — |
| 1995-10-05 | $20.75 | $25.74 | 285,200 | — | — |
| 1995-10-04 | $20.50 | $25.43 | 434,800 | — | — |
| 1995-10-03 | $20.69 | $25.66 | 233,800 | — | — |
| 1995-10-02 | $20.50 | $25.43 | 280,800 | — | — |
| 1995-09-29 | $20.94 | $25.97 | 370,800 | — | — |
| 1995-09-28 | $20.06 | $24.89 | 282,800 | — | — |
| 1995-09-27 | $20.25 | $25.12 | 301,600 | — | — |
| 1995-09-26 | $20.00 | $24.81 | 238,600 | — | — |
| 1995-09-25 | $19.94 | $24.73 | 372,800 | — | — |
| 1995-09-22 | $20.13 | $24.97 | 238,600 | — | — |
| 1995-09-21 | $20.06 | $24.89 | 231,600 | — | — |
| 1995-09-20 | $20.31 | $25.20 | 378,400 | — | — |
| 1995-09-19 | $20.00 | $24.81 | 385,400 | — | — |
| 1995-09-18 | $20.38 | $25.28 | 178,000 | — | — |
| 1995-09-15 | $20.50 | $25.43 | 354,200 | — | — |
| 1995-09-14 | $20.44 | $25.35 | 405,200 | — | — |
| 1995-09-13 | $20.19 | $25.04 | 288,600 | — | — |
| 1995-09-12 | $20.13 | $24.97 | 216,800 | — | — |
| 1995-09-11 | $20.19 | $25.04 | 209,400 | — | — |
| 1995-09-08 | $20.31 | $25.20 | 157,800 | — | — |
| 1995-09-07 | $20.25 | $25.12 | 188,400 | — | — |
| 1995-09-06 | $20.06 | $24.89 | 421,800 | — | — |
| 1995-09-05 | $19.69 | $24.42 | 363,000 | — | — |
| 1995-09-01 | $19.56 | $24.27 | 158,800 | — | — |
| 1995-08-31 | $19.44 | $24.11 | 280,400 | — | — |
| 1995-08-30 | $19.50 | $24.19 | 397,000 | — | — |
| 1995-08-29 | $19.19 | $23.80 | 303,400 | — | — |
| 1995-08-28 | $19.31 | $23.96 | 311,000 | — | — |
| 1995-08-25 | $19.00 | $23.57 | 491,400 | — | — |
| 1995-08-24 | $19.00 | $23.57 | 697,000 | — | — |
| 1995-08-23 | $19.00 | $23.57 | 399,800 | — | — |
| 1995-08-22 | $19.06 | $23.55 | 676,200 | — | — |
| 1995-08-21 | $19.00 | $23.47 | 355,400 | — | — |
| 1995-08-18 | $19.00 | $23.47 | 226,000 | — | — |
| 1995-08-17 | $19.19 | $23.71 | 253,600 | — | — |
| 1995-08-16 | $19.19 | $23.71 | 265,200 | — | — |
| 1995-08-15 | $19.19 | $23.71 | 449,400 | — | — |
| 1995-08-14 | $19.13 | $23.63 | 624,600 | — | — |
| 1995-08-11 | $19.31 | $23.86 | 451,800 | — | — |
| 1995-08-10 | $19.38 | $23.94 | 633,800 | — | — |
| 1995-08-09 | $19.44 | $24.02 | 182,800 | — | — |
| 1995-08-08 | $19.25 | $23.78 | 411,200 | — | — |
| 1995-08-07 | $19.75 | $24.40 | 273,600 | — | — |
| 1995-08-04 | $19.44 | $24.02 | 275,000 | — | — |
| 1995-08-03 | $19.31 | $23.86 | 334,800 | — | — |
| 1995-08-02 | $19.25 | $23.78 | 282,000 | — | — |
| 1995-08-01 | $19.13 | $23.63 | 286,800 | — | — |
| 1995-07-31 | $19.19 | $23.71 | 208,200 | — | — |
| 1995-07-28 | $19.19 | $23.71 | 567,000 | — | — |
| 1995-07-27 | $19.38 | $23.94 | 504,600 | — | — |
| 1995-07-26 | $18.94 | $23.40 | 713,000 | — | — |
| 1995-07-25 | $18.94 | $23.40 | 649,800 | — | — |
| 1995-07-24 | $18.63 | $23.01 | 487,200 | — | — |
| 1995-07-21 | $18.25 | $22.55 | 439,000 | — | — |
| 1995-07-20 | $17.75 | $21.93 | 381,000 | — | — |
| 1995-07-19 | $17.50 | $21.62 | 959,600 | — | — |
| 1995-07-18 | $17.88 | $22.08 | 604,000 | — | — |
| 1995-07-17 | $17.88 | $22.08 | 742,600 | — | — |
| 1995-07-14 | $16.75 | $20.69 | 893,600 | — | — |
| 1995-07-13 | $16.94 | $20.93 | 262,400 | — | — |
| 1995-07-12 | $17.19 | $21.24 | 353,800 | — | — |
| 1995-07-11 | $17.19 | $21.24 | 388,800 | — | — |
| 1995-07-10 | $17.44 | $21.54 | 241,600 | — | — |
| 1995-07-07 | $17.06 | $21.08 | 237,200 | — | — |
| 1995-07-06 | $17.00 | $21.00 | 307,600 | — | — |
| 1995-07-05 | $16.94 | $20.93 | 308,200 | — | — |
| 1995-07-03 | $16.88 | $20.85 | 126,200 | — | — |
| 1995-06-30 | $16.63 | $20.54 | 488,400 | — | — |
| 1995-06-29 | $16.50 | $20.39 | 330,200 | — | — |
| 1995-06-28 | $16.94 | $20.93 | 264,000 | — | — |
| 1995-06-27 | $16.94 | $20.93 | 246,000 | — | — |
| 1995-06-26 | $17.00 | $21.00 | 334,800 | — | — |
| 1995-06-23 | $17.13 | $21.16 | 265,600 | — | — |
| 1995-06-22 | $17.25 | $21.31 | 576,200 | — | — |
| 1995-06-21 | $17.13 | $21.16 | 184,800 | — | — |
| 1995-06-20 | $17.13 | $21.16 | 271,800 | — | — |
| 1995-06-19 | $17.19 | $21.24 | 246,000 | — | — |
| 1995-06-16 | $17.06 | $21.08 | 197,000 | — | — |
| 1995-06-15 | $17.13 | $21.16 | 408,400 | — | — |
| 1995-06-14 | $17.06 | $21.08 | 431,800 | — | — |
| 1995-06-13 | $16.88 | $20.85 | 1,031,600 | — | — |
| 1995-06-12 | $16.13 | $19.92 | 419,200 | — | — |
| 1995-06-09 | $16.13 | $19.92 | 347,000 | — | — |
| 1995-06-08 | $16.13 | $19.92 | 469,000 | — | — |
| 1995-06-07 | $16.00 | $19.77 | 699,000 | — | — |
| 1995-06-06 | $15.69 | $19.38 | 289,200 | — | — |
| 1995-06-05 | $15.69 | $19.38 | 207,200 | — | — |
| 1995-06-02 | $15.50 | $19.15 | 227,600 | — | — |
| 1995-06-01 | $15.75 | $19.46 | 432,600 | — | — |
| 1995-05-31 | $15.69 | $19.38 | 343,800 | — | — |
| 1995-05-30 | $15.44 | $19.07 | 465,600 | — | — |
| 1995-05-26 | $15.69 | $19.38 | 130,400 | — | — |
| 1995-05-25 | $15.63 | $19.30 | 529,800 | — | — |
| 1995-05-24 | $15.50 | $19.15 | 1,143,200 | — | — |
| 1995-05-23 | $15.38 | $19.00 | 913,200 | — | — |
| 1995-05-22 | $15.50 | $19.15 | 368,000 | — | — |
| 1995-05-19 | $15.63 | $19.30 | 215,400 | — | — |
| 1995-05-18 | $15.81 | $19.44 | 251,000 | — | — |
| 1995-05-17 | $16.06 | $19.75 | 468,400 | — | — |
| 1995-05-16 | $16.00 | $19.67 | 359,600 | — | — |
| 1995-05-15 | $16.06 | $19.75 | 360,800 | — | — |
| 1995-05-12 | $16.06 | $19.75 | 211,800 | — | — |
| 1995-05-11 | $16.06 | $19.75 | 289,600 | — | — |
| 1995-05-10 | $16.00 | $19.67 | 620,200 | — | — |
| 1995-05-09 | $15.94 | $19.59 | 550,000 | — | — |
| 1995-05-08 | $16.06 | $19.75 | 171,200 | — | — |
| 1995-05-05 | $16.06 | $19.75 | 236,200 | — | — |
| 1995-05-04 | $16.06 | $19.75 | 355,800 | — | — |
| 1995-05-03 | $16.13 | $19.83 | 196,400 | — | — |
| 1995-05-02 | $16.06 | $19.75 | 275,400 | — | — |
| 1995-05-01 | $16.25 | $19.98 | 409,400 | — | — |
| 1995-04-28 | $16.19 | $19.90 | 624,200 | — | — |
| 1995-04-27 | $15.75 | $19.36 | 996,000 | — | — |
| 1995-04-26 | $15.50 | $19.06 | 802,800 | — | — |
| 1995-04-25 | $15.50 | $19.06 | 647,000 | — | — |
| 1995-04-24 | $15.88 | $19.52 | 424,800 | — | — |
| 1995-04-21 | $15.94 | $19.59 | 586,600 | — | — |
| 1995-04-20 | $16.00 | $19.67 | 333,400 | — | — |
| 1995-04-19 | $16.06 | $19.75 | 428,200 | — | — |
| 1995-04-18 | $16.25 | $19.98 | 306,800 | — | — |
| 1995-04-17 | $16.69 | $20.52 | 362,400 | — | — |
| 1995-04-13 | $16.50 | $20.29 | 372,400 | — | — |
| 1995-04-12 | $16.38 | $20.13 | 354,600 | — | — |
| 1995-04-11 | $16.69 | $20.52 | 519,400 | — | — |
| 1995-04-10 | $16.44 | $20.21 | 1,318,400 | — | — |
| 1995-04-07 | $16.81 | $20.67 | 798,600 | — | — |
| 1995-04-06 | $17.31 | $21.29 | 395,200 | — | — |
| 1995-04-05 | $17.13 | $21.05 | 583,800 | — | — |
| 1995-04-04 | $17.13 | $21.05 | 533,800 | — | — |
| 1995-04-03 | $16.63 | $20.44 | 271,400 | — | — |
| 1995-03-31 | $16.88 | $20.75 | 350,600 | — | — |
| 1995-03-30 | $16.75 | $20.59 | 302,200 | — | — |
| 1995-03-29 | $16.69 | $20.52 | 374,000 | — | — |
| 1995-03-28 | $16.38 | $20.13 | 410,800 | — | — |
| 1995-03-27 | $16.13 | $19.83 | 507,800 | — | — |
| 1995-03-24 | $16.25 | $19.98 | 732,000 | — | — |
| 1995-03-23 | $16.38 | $20.13 | 542,800 | — | — |
| 1995-03-22 | $16.63 | $20.44 | 531,200 | — | — |
| 1995-03-21 | $16.56 | $20.36 | 558,600 | — | — |
| 1995-03-20 | $16.19 | $19.90 | 537,800 | — | — |
| 1995-03-17 | $16.56 | $20.36 | 645,600 | — | — |
| 1995-03-16 | $16.38 | $20.13 | 865,400 | — | — |
| 1995-03-15 | $15.81 | $19.44 | 396,200 | — | — |
| 1995-03-14 | $16.00 | $19.67 | 546,800 | — | — |
| 1995-03-13 | $15.25 | $18.75 | 304,400 | — | — |
| 1995-03-10 | $15.25 | $18.75 | 372,600 | — | — |
| 1995-03-09 | $15.19 | $18.67 | 272,000 | — | — |
| 1995-03-08 | $14.81 | $18.21 | 200,600 | — | — |
| 1995-03-07 | $14.69 | $18.06 | 137,400 | — | — |
| 1995-03-06 | $15.00 | $18.44 | 115,200 | — | — |
| 1995-03-03 | $15.25 | $18.75 | 61,600 | — | — |
| 1995-03-02 | $15.06 | $18.52 | 247,400 | — | — |
| 1995-03-01 | $15.31 | $18.83 | 247,200 | — | — |
| 1995-02-28 | $15.44 | $18.98 | 231,800 | — | — |
| 1995-02-27 | $15.13 | $18.60 | 226,000 | — | — |
| 1995-02-24 | $15.25 | $18.75 | 118,400 | — | — |
| 1995-02-23 | $15.25 | $18.75 | 430,800 | — | — |
| 1995-02-22 | $15.25 | $18.75 | 203,000 | — | — |
| 1995-02-21 | $14.88 | $18.29 | 1,274,600 | — | — |
| 1995-02-17 | $15.06 | $18.52 | 324,200 | — | — |
| 1995-02-16 | $15.13 | $18.60 | 354,200 | — | — |
| 1995-02-15 | $15.25 | $18.75 | 512,000 | — | — |
| 1995-02-14 | $15.44 | $18.88 | 426,000 | — | — |
| 1995-02-13 | $15.81 | $19.34 | 565,200 | — | — |
| 1995-02-10 | $15.25 | $18.66 | 284,200 | — | — |
| 1995-02-09 | $15.13 | $18.50 | 454,800 | — | — |
| 1995-02-08 | $14.88 | $18.20 | 248,400 | — | — |
| 1995-02-07 | $14.63 | $17.89 | 113,400 | — | — |
| 1995-02-06 | $14.75 | $18.04 | 218,000 | — | — |
| 1995-02-03 | $14.63 | $17.89 | 385,200 | — | — |
| 1995-02-02 | $14.31 | $17.51 | 358,200 | — | — |
| 1995-02-01 | $14.44 | $17.66 | 680,000 | — | — |
| 1995-01-31 | $14.19 | $17.36 | 416,000 | — | — |
| 1995-01-30 | $14.06 | $17.20 | 403,800 | — | — |
| 1995-01-27 | $14.31 | $17.51 | 213,400 | — | — |
| 1995-01-26 | $14.31 | $17.51 | 196,600 | — | — |
| 1995-01-25 | $14.31 | $17.51 | 441,600 | — | — |
| 1995-01-24 | $14.13 | $17.28 | 410,600 | — | — |
| 1995-01-23 | $14.13 | $17.28 | 466,000 | — | — |
| 1995-01-20 | $14.19 | $17.36 | 605,000 | — | — |
| 1995-01-19 | $14.06 | $17.20 | 464,400 | — | — |
| 1995-01-18 | $14.31 | $17.51 | 910,200 | — | — |
| 1995-01-17 | $13.56 | $16.59 | 555,600 | — | — |
| 1995-01-16 | $12.88 | $15.75 | 310,000 | — | — |
| 1995-01-13 | $13.19 | $16.13 | 683,400 | — | — |
| 1995-01-12 | $13.25 | $16.21 | 741,800 | — | — |
| 1995-01-11 | $13.19 | $16.13 | 401,600 | — | — |
| 1995-01-10 | $13.00 | $15.90 | 281,600 | — | — |
| 1995-01-09 | $12.69 | $15.52 | 266,400 | — | — |
| 1995-01-06 | $13.13 | $16.06 | 412,400 | — | — |
| 1995-01-05 | $13.00 | $15.90 | 206,400 | — | — |
| 1995-01-04 | $12.81 | $15.67 | 299,400 | — | — |
| 1995-01-03 | $13.00 | $15.90 | 108,200 | — | — |