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 | $19.38 | $34.63 | 206,600 | — | — |
| 1995-12-28 | $19.44 | $34.74 | 92,000 | — | — |
| 1995-12-27 | $19.63 | $35.07 | 26,400 | — | — |
| 1995-12-26 | $19.50 | $34.85 | 18,600 | — | — |
| 1995-12-22 | $19.50 | $34.85 | 38,200 | — | — |
| 1995-12-21 | $19.50 | $34.85 | 92,400 | — | — |
| 1995-12-20 | $19.50 | $34.85 | 198,800 | — | — |
| 1995-12-19 | $19.50 | $34.85 | 160,600 | — | — |
| 1995-12-18 | $19.38 | $34.63 | 251,400 | — | — |
| 1995-12-15 | $19.56 | $34.96 | 83,800 | — | — |
| 1995-12-14 | $19.50 | $34.85 | 62,000 | — | — |
| 1995-12-13 | $19.56 | $34.96 | 120,000 | — | — |
| 1995-12-12 | $19.56 | $34.96 | 287,000 | — | — |
| 1995-12-11 | $19.69 | $35.18 | 62,000 | — | — |
| 1995-12-08 | $19.50 | $34.85 | 143,200 | — | — |
| 1995-12-07 | $19.56 | $34.96 | 68,400 | — | — |
| 1995-12-06 | $19.38 | $34.63 | 47,000 | — | — |
| 1995-12-05 | $19.69 | $35.18 | 42,600 | — | — |
| 1995-12-04 | $19.31 | $34.51 | 37,800 | — | — |
| 1995-12-01 | $19.06 | $34.07 | 33,600 | — | — |
| 1995-11-30 | $19.13 | $34.18 | 99,800 | — | — |
| 1995-11-29 | $19.19 | $34.29 | 24,600 | — | — |
| 1995-11-28 | $19.06 | $34.07 | 26,400 | — | — |
| 1995-11-27 | $19.13 | $34.18 | 67,800 | — | — |
| 1995-11-24 | $18.94 | $33.84 | 6,400 | — | — |
| 1995-11-22 | $18.88 | $33.73 | 29,400 | — | — |
| 1995-11-21 | $19.00 | $33.96 | 149,000 | — | — |
| 1995-11-20 | $19.00 | $33.96 | 42,600 | — | — |
| 1995-11-17 | $19.25 | $34.40 | 24,400 | — | — |
| 1995-11-16 | $19.44 | $34.74 | 18,400 | — | — |
| 1995-11-15 | $19.44 | $34.74 | 40,800 | — | — |
| 1995-11-14 | $19.38 | $34.63 | 42,400 | — | — |
| 1995-11-13 | $19.31 | $34.51 | 28,000 | — | — |
| 1995-11-10 | $19.31 | $34.51 | 17,600 | — | — |
| 1995-11-09 | $19.38 | $34.63 | 36,400 | — | — |
| 1995-11-08 | $19.81 | $34.87 | 88,600 | — | — |
| 1995-11-07 | $19.63 | $34.54 | 77,400 | — | — |
| 1995-11-06 | $19.56 | $34.43 | 25,200 | — | — |
| 1995-11-03 | $19.81 | $34.87 | 31,200 | — | — |
| 1995-11-02 | $19.81 | $34.87 | 37,000 | — | — |
| 1995-11-01 | $19.56 | $34.43 | 41,600 | — | — |
| 1995-10-31 | $19.50 | $34.32 | 32,000 | — | — |
| 1995-10-30 | $19.63 | $34.54 | 37,200 | — | — |
| 1995-10-27 | $19.56 | $34.43 | 75,400 | — | — |
| 1995-10-26 | $19.75 | $34.76 | 49,000 | — | — |
| 1995-10-25 | $19.69 | $34.65 | 58,200 | — | — |
| 1995-10-24 | $19.56 | $34.43 | 37,200 | — | — |
| 1995-10-23 | $19.38 | $34.10 | 75,000 | — | — |
| 1995-10-20 | $19.31 | $33.99 | 48,000 | — | — |
| 1995-10-19 | $19.25 | $33.88 | 32,600 | — | — |
| 1995-10-18 | $19.19 | $33.77 | 42,600 | — | — |
| 1995-10-17 | $19.25 | $33.88 | 26,800 | — | — |
| 1995-10-16 | $19.25 | $33.88 | 27,400 | — | — |
| 1995-10-13 | $19.25 | $33.88 | 111,200 | — | — |
| 1995-10-12 | $19.38 | $34.10 | 55,000 | — | — |
| 1995-10-11 | $19.50 | $34.32 | 85,200 | — | — |
| 1995-10-10 | $19.44 | $34.21 | 165,000 | — | — |
| 1995-10-09 | $19.31 | $33.99 | 33,200 | — | — |
| 1995-10-06 | $19.25 | $33.88 | 75,200 | — | — |
| 1995-10-05 | $19.19 | $33.77 | 59,800 | — | — |
| 1995-10-04 | $19.06 | $33.55 | 37,200 | — | — |
| 1995-10-03 | $19.06 | $33.55 | 111,800 | — | — |
| 1995-10-02 | $19.06 | $33.55 | 18,400 | — | — |
| 1995-09-29 | $19.00 | $33.44 | 79,200 | — | — |
| 1995-09-28 | $19.13 | $33.66 | 47,200 | — | — |
| 1995-09-27 | $18.94 | $33.33 | 43,200 | — | — |
| 1995-09-26 | $18.94 | $33.33 | 63,600 | — | — |
| 1995-09-25 | $18.56 | $32.67 | 15,600 | — | — |
| 1995-09-22 | $18.63 | $32.78 | 22,200 | — | — |
| 1995-09-21 | $18.69 | $32.89 | 52,400 | — | — |
| 1995-09-20 | $18.69 | $32.89 | 32,600 | — | — |
| 1995-09-19 | $18.63 | $32.78 | 22,200 | — | — |
| 1995-09-18 | $18.44 | $32.45 | 34,200 | — | — |
| 1995-09-15 | $18.56 | $32.67 | 74,800 | — | — |
| 1995-09-14 | $18.75 | $33.00 | 61,600 | — | — |
| 1995-09-13 | $18.56 | $32.67 | 66,400 | — | — |
| 1995-09-12 | $18.69 | $32.89 | 106,600 | — | — |
| 1995-09-11 | $18.31 | $32.23 | 42,400 | — | — |
| 1995-09-08 | $18.19 | $32.01 | 76,000 | — | — |
| 1995-09-07 | $18.19 | $32.01 | 33,000 | — | — |
| 1995-09-06 | $18.13 | $31.90 | 123,400 | — | — |
| 1995-09-05 | $18.13 | $31.90 | 27,600 | — | — |
| 1995-09-01 | $18.06 | $31.79 | 26,200 | — | — |
| 1995-08-31 | $18.06 | $31.79 | 20,600 | — | — |
| 1995-08-30 | $17.94 | $31.57 | 55,600 | — | — |
| 1995-08-29 | $18.00 | $31.68 | 58,000 | — | — |
| 1995-08-28 | $18.13 | $31.90 | 28,200 | — | — |
| 1995-08-25 | $18.13 | $31.90 | 23,200 | — | — |
| 1995-08-24 | $18.00 | $31.68 | 26,800 | — | — |
| 1995-08-23 | $17.94 | $31.57 | 69,800 | — | — |
| 1995-08-22 | $17.88 | $31.46 | 110,400 | — | — |
| 1995-08-21 | $18.00 | $31.68 | 31,400 | — | — |
| 1995-08-18 | $18.00 | $31.68 | 145,800 | — | — |
| 1995-08-17 | $17.75 | $31.24 | 47,000 | — | — |
| 1995-08-16 | $17.50 | $30.80 | 53,000 | — | — |
| 1995-08-15 | $17.50 | $30.80 | 22,000 | — | — |
| 1995-08-14 | $17.50 | $30.80 | 48,400 | — | — |
| 1995-08-11 | $17.63 | $31.02 | 17,400 | — | — |
| 1995-08-10 | $17.56 | $30.91 | 39,200 | — | — |
| 1995-08-09 | $17.44 | $30.69 | 50,400 | — | — |
| 1995-08-08 | $17.50 | $30.80 | 32,000 | — | — |
| 1995-08-07 | $17.81 | $30.83 | 35,800 | — | — |
| 1995-08-04 | $17.81 | $30.83 | 59,000 | — | — |
| 1995-08-03 | $17.75 | $30.72 | 31,800 | — | — |
| 1995-08-02 | $17.88 | $30.94 | 45,400 | — | — |
| 1995-08-01 | $18.00 | $31.16 | 10,200 | — | — |
| 1995-07-31 | $18.00 | $31.16 | 37,000 | — | — |
| 1995-07-28 | $18.00 | $31.16 | 26,000 | — | — |
| 1995-07-27 | $18.19 | $31.48 | 119,400 | — | — |
| 1995-07-26 | $18.06 | $31.26 | 74,800 | — | — |
| 1995-07-25 | $18.00 | $31.16 | 160,200 | — | — |
| 1995-07-24 | $18.00 | $31.16 | 24,400 | — | — |
| 1995-07-21 | $18.06 | $31.26 | 62,000 | — | — |
| 1995-07-20 | $18.13 | $31.37 | 34,200 | — | — |
| 1995-07-19 | $18.19 | $31.48 | 112,200 | — | — |
| 1995-07-18 | $18.13 | $31.37 | 38,400 | — | — |
| 1995-07-17 | $18.13 | $31.37 | 19,200 | — | — |
| 1995-07-14 | $18.06 | $31.26 | 19,400 | — | — |
| 1995-07-13 | $18.25 | $31.59 | 116,600 | — | — |
| 1995-07-12 | $18.25 | $31.59 | 57,400 | — | — |
| 1995-07-11 | $17.94 | $31.05 | 123,000 | — | — |
| 1995-07-10 | $17.81 | $30.83 | 67,600 | — | — |
| 1995-07-07 | $18.06 | $31.26 | 30,200 | — | — |
| 1995-07-06 | $18.06 | $31.26 | 72,200 | — | — |
| 1995-07-05 | $17.94 | $31.05 | 35,600 | — | — |
| 1995-07-03 | $18.19 | $31.48 | 16,400 | — | — |
| 1995-06-30 | $18.19 | $31.48 | 14,800 | — | — |
| 1995-06-29 | $18.19 | $31.48 | 70,400 | — | — |
| 1995-06-28 | $18.31 | $31.70 | 19,200 | — | — |
| 1995-06-27 | $18.25 | $31.59 | 83,600 | — | — |
| 1995-06-26 | $18.13 | $31.37 | 55,800 | — | — |
| 1995-06-23 | $18.31 | $31.70 | 68,800 | — | — |
| 1995-06-22 | $18.25 | $31.59 | 131,200 | — | — |
| 1995-06-21 | $18.00 | $31.16 | 26,600 | — | — |
| 1995-06-20 | $17.88 | $30.94 | 72,000 | — | — |
| 1995-06-19 | $17.81 | $30.83 | 22,200 | — | — |
| 1995-06-16 | $17.75 | $30.72 | 54,600 | — | — |
| 1995-06-15 | $17.56 | $30.40 | 36,800 | — | — |
| 1995-06-14 | $17.63 | $30.51 | 58,000 | — | — |
| 1995-06-13 | $17.56 | $30.40 | 73,400 | — | — |
| 1995-06-12 | $17.50 | $30.29 | 67,800 | — | — |
| 1995-06-09 | $17.38 | $30.07 | 35,600 | — | — |
| 1995-06-08 | $17.69 | $30.62 | 26,000 | — | — |
| 1995-06-07 | $17.81 | $30.83 | 17,000 | — | — |
| 1995-06-06 | $18.00 | $31.16 | 44,600 | — | — |
| 1995-06-05 | $17.94 | $31.05 | 34,400 | — | — |
| 1995-06-02 | $17.88 | $30.94 | 25,000 | — | — |
| 1995-06-01 | $17.69 | $30.62 | 53,200 | — | — |
| 1995-05-31 | $17.88 | $30.94 | 43,000 | — | — |
| 1995-05-30 | $17.75 | $30.72 | 79,200 | — | — |
| 1995-05-26 | $17.63 | $30.51 | 67,600 | — | — |
| 1995-05-25 | $17.63 | $30.51 | 20,800 | — | — |
| 1995-05-24 | $17.44 | $30.18 | 30,000 | — | — |
| 1995-05-23 | $17.13 | $29.64 | 27,000 | — | — |
| 1995-05-22 | $17.25 | $29.86 | 79,200 | — | — |
| 1995-05-19 | $17.31 | $29.97 | 45,800 | — | — |
| 1995-05-18 | $17.31 | $29.97 | 33,200 | — | — |
| 1995-05-17 | $17.63 | $30.51 | 56,600 | — | — |
| 1995-05-16 | $17.69 | $30.62 | 42,000 | — | — |
| 1995-05-15 | $17.56 | $30.40 | 36,200 | — | — |
| 1995-05-12 | $17.31 | $29.97 | 17,200 | — | — |
| 1995-05-11 | $17.38 | $30.07 | 20,000 | — | — |
| 1995-05-10 | $17.31 | $29.97 | 24,000 | — | — |
| 1995-05-09 | $17.44 | $30.18 | 33,800 | — | — |
| 1995-05-08 | $17.38 | $30.07 | 67,000 | — | — |
| 1995-05-05 | $17.31 | $29.97 | 103,200 | — | — |
| 1995-05-04 | $17.31 | $29.97 | 102,600 | — | — |
| 1995-05-03 | $17.56 | $29.89 | 42,400 | — | — |
| 1995-05-02 | $17.50 | $29.78 | 82,000 | — | — |
| 1995-05-01 | $17.44 | $29.68 | 97,400 | — | — |
| 1995-04-28 | $17.31 | $29.46 | 32,800 | — | — |
| 1995-04-27 | $17.31 | $29.46 | 65,400 | — | — |
| 1995-04-26 | $17.38 | $29.57 | 14,600 | — | — |
| 1995-04-25 | $17.31 | $29.46 | 42,200 | — | — |
| 1995-04-24 | $17.31 | $29.46 | 34,200 | — | — |
| 1995-04-21 | $17.19 | $29.25 | 148,800 | — | — |
| 1995-04-20 | $17.19 | $29.25 | 42,400 | — | — |
| 1995-04-19 | $17.06 | $29.04 | 28,400 | — | — |
| 1995-04-18 | $17.19 | $29.25 | 52,400 | — | — |
| 1995-04-17 | $17.25 | $29.36 | 229,000 | — | — |
| 1995-04-13 | $17.25 | $29.36 | 20,200 | — | — |
| 1995-04-12 | $17.25 | $29.36 | 14,800 | — | — |
| 1995-04-11 | $17.13 | $29.14 | 46,600 | — | — |
| 1995-04-10 | $17.13 | $29.14 | 25,200 | — | — |
| 1995-04-07 | $17.13 | $29.14 | 23,800 | — | — |
| 1995-04-06 | $17.19 | $29.25 | 55,200 | — | — |
| 1995-04-05 | $17.13 | $29.14 | 85,800 | — | — |
| 1995-04-04 | $17.00 | $28.93 | 52,400 | — | — |
| 1995-04-03 | $16.75 | $28.51 | 45,200 | — | — |
| 1995-03-31 | $16.75 | $28.51 | 25,600 | — | — |
| 1995-03-30 | $16.75 | $28.51 | 42,000 | — | — |
| 1995-03-29 | $16.69 | $28.40 | 53,000 | — | — |
| 1995-03-28 | $16.56 | $28.19 | 22,200 | — | — |
| 1995-03-27 | $16.63 | $28.29 | 62,200 | — | — |
| 1995-03-24 | $16.50 | $28.08 | 23,200 | — | — |
| 1995-03-23 | $16.44 | $27.97 | 32,800 | — | — |
| 1995-03-22 | $16.38 | $27.87 | 61,200 | — | — |
| 1995-03-21 | $16.38 | $27.87 | 31,800 | — | — |
| 1995-03-20 | $16.31 | $27.76 | 51,200 | — | — |
| 1995-03-17 | $16.56 | $28.19 | 68,800 | — | — |
| 1995-03-16 | $16.56 | $28.19 | 69,800 | — | — |
| 1995-03-15 | $16.38 | $27.87 | 21,000 | — | — |
| 1995-03-14 | $16.38 | $27.87 | 16,800 | — | — |
| 1995-03-13 | $16.19 | $27.55 | 34,200 | — | — |
| 1995-03-10 | $16.25 | $27.66 | 26,400 | — | — |
| 1995-03-09 | $16.25 | $27.66 | 19,200 | — | — |
| 1995-03-08 | $16.13 | $27.44 | 16,800 | — | — |
| 1995-03-07 | $16.13 | $27.44 | 48,200 | — | — |
| 1995-03-06 | $16.25 | $27.66 | 65,400 | — | — |
| 1995-03-03 | $16.19 | $27.55 | 29,800 | — | — |
| 1995-03-02 | $16.38 | $27.87 | 94,600 | — | — |
| 1995-03-01 | $16.25 | $27.66 | 54,000 | — | — |
| 1995-02-28 | $16.50 | $28.08 | 35,800 | — | — |
| 1995-02-27 | $16.44 | $27.97 | 21,200 | — | — |
| 1995-02-24 | $16.50 | $28.08 | 34,200 | — | — |
| 1995-02-23 | $16.50 | $28.08 | 30,400 | — | — |
| 1995-02-22 | $16.50 | $28.08 | 37,400 | — | — |
| 1995-02-21 | $16.50 | $28.08 | 15,800 | — | — |
| 1995-02-17 | $16.56 | $28.19 | 23,200 | — | — |
| 1995-02-16 | $16.69 | $28.40 | 41,600 | — | — |
| 1995-02-15 | $16.75 | $28.51 | 35,000 | — | — |
| 1995-02-14 | $16.75 | $28.51 | 53,400 | — | — |
| 1995-02-13 | $16.75 | $28.51 | 136,200 | — | — |
| 1995-02-10 | $16.94 | $28.83 | 69,200 | — | — |
| 1995-02-09 | $16.88 | $28.72 | 102,200 | — | — |
| 1995-02-08 | $17.19 | $28.75 | 26,400 | — | — |
| 1995-02-07 | $17.25 | $28.85 | 34,200 | — | — |
| 1995-02-06 | $17.31 | $28.96 | 57,000 | — | — |
| 1995-02-03 | $17.13 | $28.64 | 42,000 | — | — |
| 1995-02-02 | $16.75 | $28.02 | 41,600 | — | — |
| 1995-02-01 | $16.69 | $27.91 | 28,000 | — | — |
| 1995-01-31 | $16.75 | $28.02 | 46,800 | — | — |
| 1995-01-30 | $16.81 | $28.12 | 34,200 | — | — |
| 1995-01-27 | $16.75 | $28.02 | 19,600 | — | — |
| 1995-01-26 | $16.69 | $27.91 | 83,600 | — | — |
| 1995-01-25 | $16.69 | $27.91 | 89,400 | — | — |
| 1995-01-24 | $16.69 | $27.91 | 18,600 | — | — |
| 1995-01-23 | $16.56 | $27.70 | 26,000 | — | — |
| 1995-01-20 | $16.69 | $27.91 | 15,600 | — | — |
| 1995-01-19 | $16.75 | $28.02 | 84,000 | — | — |
| 1995-01-18 | $16.88 | $28.23 | 16,800 | — | — |
| 1995-01-17 | $17.00 | $28.43 | 33,600 | — | — |
| 1995-01-16 | $16.94 | $28.33 | 29,800 | — | — |
| 1995-01-13 | $16.69 | $27.91 | 19,400 | — | — |
| 1995-01-12 | $16.56 | $27.70 | 33,400 | — | — |
| 1995-01-11 | $16.56 | $27.70 | 109,400 | — | — |
| 1995-01-10 | $16.50 | $27.60 | 93,000 | — | — |
| 1995-01-09 | $16.50 | $27.60 | 21,600 | — | — |
| 1995-01-06 | $16.50 | $27.60 | 10,800 | — | — |
| 1995-01-05 | $16.44 | $27.49 | 13,200 | — | — |
| 1995-01-04 | $16.38 | $27.39 | 28,400 | — | — |
| 1995-01-03 | $16.38 | $27.39 | 20,200 | — | — |