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 | $17.63 | $106.47 | 1,765,600 | — | — |
| 1995-12-28 | $17.50 | $105.72 | 1,419,600 | — | — |
| 1995-12-27 | $17.50 | $105.72 | 493,500 | — | — |
| 1995-12-26 | $17.38 | $104.96 | 908,300 | — | — |
| 1995-12-22 | $17.38 | $104.96 | 1,304,900 | — | — |
| 1995-12-21 | $17.75 | $107.23 | 3,407,100 | — | — |
| 1995-12-20 | $16.63 | $100.43 | 924,100 | — | — |
| 1995-12-19 | $17.00 | $102.70 | 1,845,600 | — | — |
| 1995-12-18 | $16.75 | $101.19 | 653,500 | — | — |
| 1995-12-15 | $16.75 | $101.19 | 1,694,700 | — | — |
| 1995-12-14 | $16.50 | $99.68 | 748,400 | — | — |
| 1995-12-13 | $16.38 | $98.92 | 1,007,900 | — | — |
| 1995-12-12 | $16.13 | $97.41 | 1,256,700 | — | — |
| 1995-12-11 | $15.75 | $95.15 | 954,000 | — | — |
| 1995-12-08 | $15.75 | $95.15 | 780,200 | — | — |
| 1995-12-07 | $15.88 | $95.90 | 994,800 | — | — |
| 1995-12-06 | $15.88 | $95.90 | 1,602,400 | — | — |
| 1995-12-05 | $15.63 | $94.39 | 1,538,600 | — | — |
| 1995-12-04 | $15.13 | $91.37 | 1,819,300 | — | — |
| 1995-12-01 | $15.38 | $92.88 | 1,758,000 | — | — |
| 1995-11-30 | $15.75 | $95.15 | 1,105,200 | — | — |
| 1995-11-29 | $15.63 | $94.39 | 887,800 | — | — |
| 1995-11-28 | $15.25 | $92.13 | 4,865,600 | — | — |
| 1995-11-27 | $16.25 | $98.17 | 630,200 | — | — |
| 1995-11-24 | $16.25 | $98.17 | 338,400 | — | — |
| 1995-11-22 | $16.00 | $96.66 | 942,700 | — | — |
| 1995-11-21 | $17.00 | $102.70 | 973,300 | — | — |
| 1995-11-20 | $16.63 | $100.43 | 948,100 | — | — |
| 1995-11-17 | $16.88 | $101.94 | 603,700 | — | — |
| 1995-11-16 | $17.13 | $103.45 | 811,400 | — | — |
| 1995-11-15 | $17.00 | $102.70 | 861,700 | — | — |
| 1995-11-14 | $17.00 | $102.70 | 849,200 | — | — |
| 1995-11-13 | $16.75 | $101.19 | 322,600 | — | — |
| 1995-11-10 | $16.75 | $101.19 | 188,600 | — | — |
| 1995-11-09 | $16.88 | $101.94 | 854,200 | — | — |
| 1995-11-08 | $16.88 | $101.94 | 370,400 | — | — |
| 1995-11-07 | $16.75 | $101.19 | 523,500 | — | — |
| 1995-11-06 | $16.63 | $100.43 | 613,900 | — | — |
| 1995-11-03 | $16.88 | $101.94 | 424,700 | — | — |
| 1995-11-02 | $17.13 | $103.45 | 348,000 | — | — |
| 1995-11-01 | $17.13 | $103.45 | 405,100 | — | — |
| 1995-10-31 | $17.00 | $102.70 | 551,200 | — | — |
| 1995-10-30 | $17.00 | $102.70 | 404,900 | — | — |
| 1995-10-27 | $17.13 | $103.45 | 604,500 | — | — |
| 1995-10-26 | $17.25 | $104.21 | 582,900 | — | — |
| 1995-10-25 | $17.50 | $105.72 | 369,800 | — | — |
| 1995-10-24 | $17.38 | $104.96 | 645,300 | — | — |
| 1995-10-23 | $17.50 | $105.72 | 414,100 | — | — |
| 1995-10-20 | $17.50 | $105.72 | 467,100 | — | — |
| 1995-10-19 | $17.25 | $104.21 | 390,800 | — | — |
| 1995-10-18 | $17.00 | $102.70 | 767,400 | — | — |
| 1995-10-17 | $17.13 | $103.45 | 450,100 | — | — |
| 1995-10-16 | $17.25 | $104.21 | 390,200 | — | — |
| 1995-10-13 | $17.50 | $105.72 | 716,700 | — | — |
| 1995-10-12 | $17.75 | $107.23 | 365,700 | — | — |
| 1995-10-11 | $17.75 | $107.23 | 513,500 | — | — |
| 1995-10-10 | $17.88 | $107.98 | 1,191,100 | — | — |
| 1995-10-09 | $17.75 | $107.23 | 671,500 | — | — |
| 1995-10-06 | $17.38 | $104.96 | 783,600 | — | — |
| 1995-10-05 | $17.25 | $104.21 | 5,077,300 | — | — |
| 1995-10-04 | $17.00 | $102.70 | 1,848,200 | — | — |
| 1995-10-03 | $17.25 | $104.21 | 958,200 | — | — |
| 1995-10-02 | $17.75 | $105.72 | 702,200 | — | — |
| 1995-09-29 | $17.75 | $105.72 | 457,900 | — | — |
| 1995-09-28 | $17.88 | $106.46 | 475,400 | — | — |
| 1995-09-27 | $17.75 | $105.72 | 922,200 | — | — |
| 1995-09-26 | $17.63 | $104.97 | 1,539,100 | — | — |
| 1995-09-25 | $17.50 | $104.23 | 1,564,800 | — | — |
| 1995-09-22 | $17.25 | $102.74 | 817,000 | — | — |
| 1995-09-21 | $17.00 | $101.25 | 723,000 | — | — |
| 1995-09-20 | $17.13 | $102.00 | 890,800 | — | — |
| 1995-09-19 | $16.88 | $100.51 | 377,600 | — | — |
| 1995-09-18 | $16.88 | $100.51 | 500,500 | — | — |
| 1995-09-15 | $17.00 | $101.25 | 1,298,200 | — | — |
| 1995-09-14 | $17.13 | $102.00 | 836,900 | — | — |
| 1995-09-13 | $16.88 | $100.51 | 849,300 | — | — |
| 1995-09-12 | $17.00 | $101.25 | 1,008,900 | — | — |
| 1995-09-11 | $16.75 | $99.76 | 449,900 | — | — |
| 1995-09-08 | $16.75 | $99.76 | 201,500 | — | — |
| 1995-09-07 | $16.75 | $99.76 | 496,000 | — | — |
| 1995-09-06 | $16.63 | $99.02 | 754,200 | — | — |
| 1995-09-05 | $16.75 | $99.76 | 421,600 | — | — |
| 1995-09-01 | $16.63 | $99.02 | 388,800 | — | — |
| 1995-08-31 | $16.63 | $99.02 | 310,300 | — | — |
| 1995-08-30 | $16.75 | $99.76 | 361,100 | — | — |
| 1995-08-29 | $16.75 | $99.76 | 646,400 | — | — |
| 1995-08-28 | $16.75 | $99.76 | 240,900 | — | — |
| 1995-08-25 | $16.88 | $100.51 | 553,700 | — | — |
| 1995-08-24 | $16.63 | $99.02 | 571,800 | — | — |
| 1995-08-23 | $16.75 | $99.76 | 256,700 | — | — |
| 1995-08-22 | $16.88 | $100.51 | 1,234,800 | — | — |
| 1995-08-21 | $16.75 | $99.76 | 369,900 | — | — |
| 1995-08-18 | $16.75 | $99.76 | 392,900 | — | — |
| 1995-08-17 | $16.75 | $99.76 | 317,500 | — | — |
| 1995-08-16 | $16.75 | $99.76 | 1,305,600 | — | — |
| 1995-08-15 | $16.38 | $97.53 | 293,600 | — | — |
| 1995-08-14 | $16.63 | $99.02 | 784,000 | — | — |
| 1995-08-11 | $16.75 | $99.76 | 607,000 | — | — |
| 1995-08-10 | $16.38 | $97.53 | 597,400 | — | — |
| 1995-08-09 | $16.63 | $99.02 | 866,800 | — | — |
| 1995-08-08 | $16.75 | $99.76 | 387,200 | — | — |
| 1995-08-07 | $16.88 | $100.51 | 367,100 | — | — |
| 1995-08-04 | $16.88 | $100.51 | 362,600 | — | — |
| 1995-08-03 | $16.88 | $100.51 | 608,500 | — | — |
| 1995-08-02 | $16.75 | $99.76 | 664,700 | — | — |
| 1995-08-01 | $16.88 | $100.51 | 526,500 | — | — |
| 1995-07-31 | $17.13 | $102.00 | 397,900 | — | — |
| 1995-07-28 | $17.13 | $102.00 | 386,900 | — | — |
| 1995-07-27 | $17.13 | $102.00 | 1,001,400 | — | — |
| 1995-07-26 | $16.88 | $100.51 | 1,643,300 | — | — |
| 1995-07-25 | $16.88 | $100.51 | 508,000 | — | — |
| 1995-07-24 | $16.88 | $100.51 | 566,400 | — | — |
| 1995-07-21 | $16.88 | $100.51 | 532,300 | — | — |
| 1995-07-20 | $17.00 | $101.25 | 600,800 | — | — |
| 1995-07-19 | $16.75 | $99.76 | 553,000 | — | — |
| 1995-07-18 | $16.75 | $99.76 | 636,500 | — | — |
| 1995-07-17 | $16.63 | $99.02 | 374,000 | — | — |
| 1995-07-14 | $16.75 | $99.76 | 674,900 | — | — |
| 1995-07-13 | $16.88 | $100.51 | 806,800 | — | — |
| 1995-07-12 | $17.25 | $102.74 | 598,500 | — | — |
| 1995-07-11 | $17.13 | $102.00 | 472,600 | — | — |
| 1995-07-10 | $17.00 | $101.25 | 540,500 | — | — |
| 1995-07-07 | $17.00 | $101.25 | 500,500 | — | — |
| 1995-07-06 | $17.25 | $102.74 | 1,474,500 | — | — |
| 1995-07-05 | $17.25 | $102.74 | 396,400 | — | — |
| 1995-07-03 | $17.13 | $102.00 | 199,200 | — | — |
| 1995-06-30 | $17.13 | $102.00 | 1,666,500 | — | — |
| 1995-06-29 | $17.75 | $104.23 | 1,417,700 | — | — |
| 1995-06-28 | $17.75 | $104.23 | 522,000 | — | — |
| 1995-06-27 | $17.75 | $104.23 | 626,200 | — | — |
| 1995-06-26 | $17.63 | $103.50 | 452,800 | — | — |
| 1995-06-23 | $17.75 | $104.23 | 671,200 | — | — |
| 1995-06-22 | $17.88 | $104.96 | 593,000 | — | — |
| 1995-06-21 | $17.50 | $102.76 | 230,000 | — | — |
| 1995-06-20 | $17.50 | $102.76 | 446,000 | — | — |
| 1995-06-19 | $17.63 | $103.50 | 601,700 | — | — |
| 1995-06-16 | $17.13 | $100.56 | 1,790,400 | — | — |
| 1995-06-15 | $17.25 | $101.29 | 339,900 | — | — |
| 1995-06-14 | $17.50 | $102.76 | 387,500 | — | — |
| 1995-06-13 | $17.38 | $102.03 | 669,200 | — | — |
| 1995-06-12 | $17.38 | $102.03 | 390,700 | — | — |
| 1995-06-09 | $17.00 | $99.83 | 793,200 | — | — |
| 1995-06-08 | $17.50 | $102.76 | 427,700 | — | — |
| 1995-06-07 | $17.75 | $104.23 | 1,530,000 | — | — |
| 1995-06-06 | $17.88 | $104.96 | 716,000 | — | — |
| 1995-06-05 | $17.75 | $104.23 | 652,400 | — | — |
| 1995-06-02 | $17.50 | $102.76 | 850,400 | — | — |
| 1995-06-01 | $17.25 | $101.29 | 582,900 | — | — |
| 1995-05-31 | $17.38 | $102.03 | 1,216,500 | — | — |
| 1995-05-30 | $17.38 | $102.03 | 588,600 | — | — |
| 1995-05-26 | $17.13 | $100.56 | 1,200,100 | — | — |
| 1995-05-25 | $17.13 | $100.56 | 1,828,800 | — | — |
| 1995-05-24 | $16.63 | $97.62 | 859,900 | — | — |
| 1995-05-23 | $16.75 | $98.36 | 734,700 | — | — |
| 1995-05-22 | $16.63 | $97.62 | 618,600 | — | — |
| 1995-05-19 | $16.38 | $96.16 | 600,400 | — | — |
| 1995-05-18 | $16.50 | $96.89 | 441,000 | — | — |
| 1995-05-17 | $16.63 | $97.62 | 563,600 | — | — |
| 1995-05-16 | $16.63 | $97.62 | 667,600 | — | — |
| 1995-05-15 | $16.63 | $97.62 | 510,600 | — | — |
| 1995-05-12 | $16.50 | $96.89 | 1,369,400 | — | — |
| 1995-05-11 | $16.63 | $97.62 | 349,300 | — | — |
| 1995-05-10 | $16.75 | $98.36 | 502,500 | — | — |
| 1995-05-09 | $16.63 | $97.62 | 618,100 | — | — |
| 1995-05-08 | $16.63 | $97.62 | 682,300 | — | — |
| 1995-05-05 | $16.75 | $98.36 | 734,200 | — | — |
| 1995-05-04 | $16.63 | $97.62 | 624,200 | — | — |
| 1995-05-03 | $16.63 | $97.62 | 610,100 | — | — |
| 1995-05-02 | $16.63 | $97.62 | 476,600 | — | — |
| 1995-05-01 | $16.63 | $97.62 | 1,006,500 | — | — |
| 1995-04-28 | $16.75 | $98.36 | 888,500 | — | — |
| 1995-04-27 | $16.75 | $98.36 | 367,200 | — | — |
| 1995-04-26 | $16.63 | $97.62 | 909,700 | — | — |
| 1995-04-25 | $16.50 | $96.89 | 1,560,500 | — | — |
| 1995-04-24 | $16.25 | $95.42 | 648,000 | — | — |
| 1995-04-21 | $16.00 | $93.95 | 595,900 | — | — |
| 1995-04-20 | $16.00 | $93.95 | 656,500 | — | — |
| 1995-04-19 | $16.00 | $93.95 | 339,500 | — | — |
| 1995-04-18 | $16.13 | $94.69 | 638,600 | — | — |
| 1995-04-17 | $16.13 | $94.69 | 547,800 | — | — |
| 1995-04-13 | $16.38 | $96.16 | 534,300 | — | — |
| 1995-04-12 | $16.25 | $95.42 | 650,600 | — | — |
| 1995-04-11 | $16.13 | $94.69 | 517,100 | — | — |
| 1995-04-10 | $16.25 | $95.42 | 548,700 | — | — |
| 1995-04-07 | $16.50 | $96.89 | 698,900 | — | — |
| 1995-04-06 | $16.25 | $95.42 | 475,400 | — | — |
| 1995-04-05 | $16.25 | $95.42 | 1,259,600 | — | — |
| 1995-04-04 | $16.25 | $95.42 | 1,447,000 | — | — |
| 1995-04-03 | $15.50 | $91.02 | 623,200 | — | — |
| 1995-03-31 | $15.63 | $91.75 | 894,300 | — | — |
| 1995-03-30 | $15.63 | $91.75 | 1,234,200 | — | — |
| 1995-03-29 | $15.88 | $91.75 | 877,800 | — | — |
| 1995-03-28 | $15.63 | $90.31 | 1,111,400 | — | — |
| 1995-03-27 | $16.00 | $92.47 | 200,700 | — | — |
| 1995-03-24 | $16.00 | $92.47 | 457,900 | — | — |
| 1995-03-23 | $15.63 | $90.31 | 401,800 | — | — |
| 1995-03-22 | $15.88 | $91.75 | 1,242,000 | — | — |
| 1995-03-21 | $15.50 | $89.58 | 908,300 | — | — |
| 1995-03-20 | $15.25 | $88.14 | 590,400 | — | — |
| 1995-03-17 | $15.50 | $89.58 | 1,708,800 | — | — |
| 1995-03-16 | $15.75 | $91.03 | 374,200 | — | — |
| 1995-03-15 | $15.63 | $90.31 | 360,500 | — | — |
| 1995-03-14 | $15.63 | $90.31 | 590,600 | — | — |
| 1995-03-13 | $15.50 | $89.58 | 660,900 | — | — |
| 1995-03-10 | $15.63 | $90.31 | 689,500 | — | — |
| 1995-03-09 | $15.38 | $88.86 | 453,500 | — | — |
| 1995-03-08 | $15.25 | $88.14 | 577,600 | — | — |
| 1995-03-07 | $15.25 | $88.14 | 1,055,500 | — | — |
| 1995-03-06 | $15.38 | $88.86 | 1,463,700 | — | — |
| 1995-03-03 | $16.00 | $92.47 | 422,500 | — | — |
| 1995-03-02 | $15.88 | $91.75 | 771,900 | — | — |
| 1995-03-01 | $16.00 | $92.47 | 546,500 | — | — |
| 1995-02-28 | $16.38 | $94.64 | 635,300 | — | — |
| 1995-02-27 | $16.25 | $93.92 | 532,000 | — | — |
| 1995-02-24 | $16.50 | $95.36 | 307,600 | — | — |
| 1995-02-23 | $16.50 | $95.36 | 600,200 | — | — |
| 1995-02-22 | $16.63 | $96.09 | 1,655,900 | — | — |
| 1995-02-21 | $16.50 | $95.36 | 635,700 | — | — |
| 1995-02-17 | $16.50 | $95.36 | 1,219,700 | — | — |
| 1995-02-16 | $16.38 | $94.64 | 422,900 | — | — |
| 1995-02-15 | $16.50 | $95.36 | 797,600 | — | — |
| 1995-02-14 | $16.38 | $94.64 | 740,200 | — | — |
| 1995-02-13 | $16.38 | $94.64 | 537,000 | — | — |
| 1995-02-10 | $16.38 | $94.64 | 699,600 | — | — |
| 1995-02-09 | $16.25 | $93.92 | 649,700 | — | — |
| 1995-02-08 | $16.38 | $94.64 | 937,900 | — | — |
| 1995-02-07 | $16.38 | $94.64 | 528,600 | — | — |
| 1995-02-06 | $16.38 | $94.64 | 538,500 | — | — |
| 1995-02-03 | $16.50 | $95.36 | 1,103,300 | — | — |
| 1995-02-02 | $16.38 | $94.64 | 1,149,900 | — | — |
| 1995-02-01 | $16.50 | $95.36 | 1,711,800 | — | — |
| 1995-01-31 | $16.25 | $93.92 | 1,551,000 | — | — |
| 1995-01-30 | $16.00 | $92.47 | 1,009,600 | — | — |
| 1995-01-27 | $15.63 | $90.31 | 1,881,600 | — | — |
| 1995-01-26 | $15.63 | $90.31 | 604,100 | — | — |
| 1995-01-25 | $15.50 | $89.58 | 643,300 | — | — |
| 1995-01-24 | $15.38 | $88.86 | 1,087,400 | — | — |
| 1995-01-23 | $15.38 | $88.86 | 939,900 | — | — |
| 1995-01-20 | $15.63 | $90.31 | 2,001,800 | — | — |
| 1995-01-19 | $15.25 | $88.14 | 1,266,300 | — | — |
| 1995-01-18 | $15.25 | $88.14 | 625,000 | — | — |
| 1995-01-17 | $15.00 | $86.69 | 603,100 | — | — |
| 1995-01-16 | $15.13 | $87.42 | 584,300 | — | — |
| 1995-01-13 | $15.00 | $86.69 | 892,600 | — | — |
| 1995-01-12 | $15.00 | $86.69 | 893,300 | — | — |
| 1995-01-11 | $14.88 | $85.97 | 481,000 | — | — |
| 1995-01-10 | $15.13 | $87.42 | 487,200 | — | — |
| 1995-01-09 | $15.13 | $87.42 | 677,700 | — | — |
| 1995-01-06 | $14.88 | $85.97 | 411,800 | — | — |
| 1995-01-05 | $14.75 | $85.25 | 254,800 | — | — |
| 1995-01-04 | $14.75 | $85.25 | 629,300 | — | — |
| 1995-01-03 | $14.75 | $85.25 | 544,200 | — | — |