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
- 1994-03-10 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 | $18.52 | $21.03 | 26,677 | — | — |
| 1995-12-28 | $18.52 | $21.03 | 20,629 | — | — |
| 1995-12-27 | $18.63 | $21.16 | 101,633 | — | — |
| 1995-12-26 | $18.52 | $21.03 | 22,789 | — | — |
| 1995-12-22 | $18.29 | $20.77 | 45,470 | — | — |
| 1995-12-21 | $17.82 | $20.24 | 77,116 | — | — |
| 1995-12-20 | $18.17 | $20.63 | 6,048 | — | — |
| 1995-12-19 | $18.29 | $20.77 | 30,566 | — | — |
| 1995-12-18 | $18.29 | $20.77 | 8,856 | — | — |
| 1995-12-15 | $18.29 | $20.77 | 27,325 | — | — |
| 1995-12-14 | $18.40 | $20.90 | 44,498 | — | — |
| 1995-12-13 | $18.63 | $21.16 | 43,418 | — | — |
| 1995-12-12 | $18.63 | $21.16 | 46,442 | — | — |
| 1995-12-11 | $18.86 | $21.42 | 19,225 | — | — |
| 1995-12-08 | $18.98 | $21.55 | 87,484 | — | — |
| 1995-12-07 | $18.86 | $21.42 | 29,701 | — | — |
| 1995-12-06 | $18.75 | $21.29 | 129,390 | — | — |
| 1995-12-05 | $18.17 | $20.63 | 17,497 | — | — |
| 1995-12-04 | $18.17 | $20.63 | 21,709 | — | — |
| 1995-12-01 | $18.40 | $20.90 | 25,057 | — | — |
| 1995-11-30 | $18.29 | $20.77 | 18,253 | — | — |
| 1995-11-29 | $17.94 | $20.37 | 42,338 | — | — |
| 1995-11-28 | $17.82 | $20.24 | 5,400 | — | — |
| 1995-11-27 | $17.82 | $20.24 | 30,782 | — | — |
| 1995-11-24 | $17.82 | $20.24 | 4,212 | — | — |
| 1995-11-22 | $17.94 | $20.37 | 19,981 | — | — |
| 1995-11-21 | $18.05 | $20.50 | 39,746 | — | — |
| 1995-11-20 | $18.17 | $20.19 | 101,957 | — | — |
| 1995-11-17 | $17.94 | $19.93 | 101,849 | — | — |
| 1995-11-16 | $18.29 | $20.32 | 14,041 | — | — |
| 1995-11-15 | $18.17 | $20.19 | 30,349 | — | — |
| 1995-11-14 | $18.29 | $20.32 | 94,721 | — | — |
| 1995-11-13 | $18.52 | $20.58 | 72,256 | — | — |
| 1995-11-10 | $18.52 | $20.58 | 76,900 | — | — |
| 1995-11-09 | $18.52 | $20.58 | 58,215 | — | — |
| 1995-11-08 | $18.52 | $20.58 | 11,881 | — | — |
| 1995-11-07 | $18.52 | $20.58 | 36,614 | — | — |
| 1995-11-06 | $18.52 | $20.58 | 54,759 | — | — |
| 1995-11-03 | $18.52 | $20.58 | 4,644 | — | — |
| 1995-11-02 | $18.52 | $20.58 | 46,874 | — | — |
| 1995-11-01 | $18.52 | $20.58 | 27,865 | — | — |
| 1995-10-31 | $18.63 | $20.71 | 35,750 | — | — |
| 1995-10-30 | $18.63 | $20.71 | 29,593 | — | — |
| 1995-10-27 | $18.63 | $20.71 | 54,759 | — | — |
| 1995-10-26 | $18.63 | $20.71 | 68,475 | — | — |
| 1995-10-25 | $18.75 | $20.84 | 59,511 | — | — |
| 1995-10-24 | $18.63 | $20.71 | 364,302 | — | — |
| 1995-10-23 | $18.63 | $20.71 | 42,446 | — | — |
| 1995-10-20 | $18.63 | $20.71 | 60,051 | — | — |
| 1995-10-19 | $18.63 | $20.71 | 206,074 | — | — |
| 1995-10-18 | $18.75 | $20.84 | 211,150 | — | — |
| 1995-10-17 | $18.75 | $20.84 | 538,190 | — | — |
| 1995-10-16 | $18.86 | $20.96 | 187,065 | — | — |
| 1995-10-13 | $18.86 | $20.96 | 928,954 | — | — |
| 1995-10-12 | $18.75 | $20.84 | 39,962 | — | — |
| 1995-10-11 | $18.75 | $20.84 | 4,752 | — | — |
| 1995-10-10 | $18.86 | $20.96 | 19,981 | — | — |
| 1995-10-09 | $18.98 | $21.09 | 17,821 | — | — |
| 1995-10-06 | $19.10 | $21.22 | 2,376 | — | — |
| 1995-10-05 | $19.21 | $21.35 | 13,933 | — | — |
| 1995-10-04 | $19.10 | $21.22 | 36,290 | — | — |
| 1995-10-03 | $19.21 | $21.35 | 9,396 | — | — |
| 1995-10-02 | $19.44 | $21.61 | 12,637 | — | — |
| 1995-09-29 | $19.67 | $21.86 | 3,024 | — | — |
| 1995-09-28 | $19.56 | $21.74 | 32,510 | — | — |
| 1995-09-27 | $19.56 | $21.74 | 3,024 | — | — |
| 1995-09-26 | $19.56 | $21.74 | 19,441 | — | — |
| 1995-09-25 | $19.44 | $21.61 | 25,381 | — | — |
| 1995-09-22 | $19.44 | $21.61 | 34,778 | — | — |
| 1995-09-21 | $19.67 | $21.86 | 5,940 | — | — |
| 1995-09-20 | $19.67 | $21.86 | 13,825 | — | — |
| 1995-09-19 | $19.67 | $21.86 | 72,904 | — | — |
| 1995-09-18 | $19.91 | $22.12 | 13,825 | — | — |
| 1995-09-15 | $19.91 | $22.12 | 37,910 | — | — |
| 1995-09-14 | $20.25 | $22.51 | 18,577 | — | — |
| 1995-09-13 | $19.91 | $22.12 | 10,369 | — | — |
| 1995-09-12 | $19.67 | $21.86 | 6,912 | — | — |
| 1995-09-11 | $19.44 | $21.61 | 6,156 | — | — |
| 1995-09-08 | $19.33 | $21.48 | 5,400 | — | — |
| 1995-09-07 | $19.21 | $21.35 | 3,996 | — | — |
| 1995-09-06 | $19.44 | $21.61 | 3,780 | — | — |
| 1995-09-05 | $19.44 | $21.61 | 7,344 | — | — |
| 1995-09-01 | $19.44 | $21.61 | 2,808 | — | — |
| 1995-08-31 | $19.33 | $21.48 | 9,288 | — | — |
| 1995-08-30 | $19.21 | $21.35 | 10,693 | — | — |
| 1995-08-29 | $19.21 | $21.35 | 14,257 | — | — |
| 1995-08-28 | $19.21 | $21.35 | 5,076 | — | — |
| 1995-08-25 | $19.10 | $21.22 | 1,080 | — | — |
| 1995-08-24 | $18.98 | $21.09 | 16,633 | — | — |
| 1995-08-23 | $18.75 | $20.84 | 8,856 | — | — |
| 1995-08-22 | $18.75 | $20.84 | 4,644 | — | — |
| 1995-08-21 | $18.75 | $20.84 | 41,474 | — | — |
| 1995-08-18 | $18.75 | $20.84 | 11,773 | — | — |
| 1995-08-17 | $19.33 | $21.05 | 33,266 | — | — |
| 1995-08-16 | $18.75 | $20.42 | 23,329 | — | — |
| 1995-08-15 | $18.75 | $20.42 | 14,905 | — | — |
| 1995-08-14 | $18.40 | $20.04 | 45,578 | — | — |
| 1995-08-11 | $18.63 | $20.29 | 26,461 | — | — |
| 1995-08-10 | $18.75 | $20.42 | 26,245 | — | — |
| 1995-08-09 | $18.75 | $20.42 | 12,205 | — | — |
| 1995-08-08 | $18.63 | $20.29 | 100,121 | — | — |
| 1995-08-07 | $18.75 | $20.42 | 19,981 | — | — |
| 1995-08-04 | $18.98 | $20.67 | 20,197 | — | — |
| 1995-08-03 | $19.10 | $20.79 | 11,557 | — | — |
| 1995-08-02 | $19.10 | $20.79 | 39,746 | — | — |
| 1995-08-01 | $19.10 | $20.79 | 13,717 | — | — |
| 1995-07-31 | $19.10 | $20.79 | 14,149 | — | — |
| 1995-07-28 | $19.10 | $20.79 | 19,765 | — | — |
| 1995-07-27 | $18.86 | $20.54 | 38,018 | — | — |
| 1995-07-26 | $18.86 | $20.54 | 34,346 | — | — |
| 1995-07-25 | $18.63 | $20.29 | 9,072 | — | — |
| 1995-07-24 | $18.63 | $20.29 | 3,780 | — | — |
| 1995-07-21 | $18.86 | $20.54 | 9,396 | — | — |
| 1995-07-20 | $18.75 | $20.42 | 12,205 | — | — |
| 1995-07-19 | $18.75 | $20.42 | 60,051 | — | — |
| 1995-07-18 | $18.75 | $20.42 | 4,212 | — | — |
| 1995-07-17 | $18.86 | $20.54 | 15,985 | — | — |
| 1995-07-14 | $18.75 | $20.42 | 13,825 | — | — |
| 1995-07-13 | $18.63 | $20.29 | 12,097 | — | — |
| 1995-07-12 | $18.75 | $20.42 | 14,905 | — | — |
| 1995-07-11 | $18.75 | $20.42 | 14,365 | — | — |
| 1995-07-10 | $18.63 | $20.29 | 49,142 | — | — |
| 1995-07-07 | $18.29 | $19.91 | 26,461 | — | — |
| 1995-07-06 | $18.17 | $19.79 | 44,282 | — | — |
| 1995-07-05 | $18.05 | $19.66 | 28,837 | — | — |
| 1995-07-03 | $18.05 | $19.66 | 14,257 | — | — |
| 1995-06-30 | $18.17 | $19.79 | 28,189 | — | — |
| 1995-06-29 | $18.05 | $19.66 | 12,205 | — | — |
| 1995-06-28 | $18.17 | $19.79 | 6,480 | — | — |
| 1995-06-27 | $18.05 | $19.66 | 4,644 | — | — |
| 1995-06-26 | $18.17 | $19.79 | 66,423 | — | — |
| 1995-06-23 | $18.29 | $19.91 | 19,333 | — | — |
| 1995-06-22 | $18.17 | $19.79 | 27,541 | — | — |
| 1995-06-21 | $18.29 | $19.91 | 97,853 | — | — |
| 1995-06-20 | $18.29 | $19.91 | 40,934 | — | — |
| 1995-06-19 | $18.29 | $19.91 | 42,662 | — | — |
| 1995-06-16 | $18.17 | $19.79 | 38,882 | — | — |
| 1995-06-15 | $18.29 | $19.91 | 9,180 | — | — |
| 1995-06-14 | $18.29 | $19.91 | 14,581 | — | — |
| 1995-06-13 | $18.40 | $20.04 | 67,503 | — | — |
| 1995-06-12 | $18.17 | $19.79 | 136,951 | — | — |
| 1995-06-09 | $18.05 | $19.66 | 57,783 | — | — |
| 1995-06-08 | $18.29 | $19.91 | 170,648 | — | — |
| 1995-06-07 | $18.05 | $19.66 | 136,195 | — | — |
| 1995-06-06 | $18.05 | $19.66 | 141,271 | — | — |
| 1995-06-05 | $18.17 | $19.79 | 29,593 | — | — |
| 1995-06-02 | $18.05 | $19.66 | 98,825 | — | — |
| 1995-06-01 | $18.05 | $19.66 | 116,214 | — | — |
| 1995-05-31 | $18.29 | $19.91 | 25,921 | — | — |
| 1995-05-30 | $18.17 | $19.79 | 33,158 | — | — |
| 1995-05-26 | $18.17 | $19.79 | 37,370 | — | — |
| 1995-05-25 | $18.52 | $20.16 | 20,953 | — | — |
| 1995-05-24 | $18.40 | $20.04 | 92,561 | — | — |
| 1995-05-23 | $18.40 | $20.04 | 10,585 | — | — |
| 1995-05-22 | $18.29 | $19.91 | 16,201 | — | — |
| 1995-05-19 | $18.40 | $20.04 | 33,158 | — | — |
| 1995-05-18 | $18.17 | $19.79 | 29,485 | — | — |
| 1995-05-17 | $18.52 | $20.16 | 8,424 | — | — |
| 1995-05-16 | $18.40 | $20.04 | 34,022 | — | — |
| 1995-05-15 | $18.75 | $19.99 | 57,783 | — | — |
| 1995-05-12 | $18.52 | $19.75 | 10,477 | — | — |
| 1995-05-11 | $18.52 | $19.75 | 39,206 | — | — |
| 1995-05-10 | $18.75 | $19.99 | 165,140 | — | — |
| 1995-05-09 | $18.52 | $19.75 | 144,403 | — | — |
| 1995-05-08 | $18.40 | $19.62 | 21,817 | — | — |
| 1995-05-05 | $18.29 | $19.50 | 50,006 | — | — |
| 1995-05-04 | $18.17 | $19.38 | 19,657 | — | — |
| 1995-05-03 | $18.40 | $19.62 | 6,696 | — | — |
| 1995-05-02 | $18.52 | $19.75 | 23,977 | — | — |
| 1995-05-01 | $18.63 | $19.87 | 104,873 | — | — |
| 1995-04-28 | $18.63 | $19.87 | 16,201 | — | — |
| 1995-04-27 | $18.75 | $19.99 | 34,670 | — | — |
| 1995-04-26 | $18.75 | $19.99 | 35,318 | — | — |
| 1995-04-25 | $18.63 | $19.87 | 51,735 | — | — |
| 1995-04-24 | $18.63 | $19.87 | 8,424 | — | — |
| 1995-04-21 | $18.63 | $19.87 | 32,402 | — | — |
| 1995-04-20 | $18.40 | $19.62 | 11,449 | — | — |
| 1995-04-19 | $18.75 | $19.99 | 23,761 | — | — |
| 1995-04-18 | $18.98 | $20.24 | 5,400 | — | — |
| 1995-04-17 | $18.98 | $20.24 | 29,809 | — | — |
| 1995-04-13 | $18.98 | $20.24 | 23,113 | — | — |
| 1995-04-12 | $18.86 | $20.12 | 9,612 | — | — |
| 1995-04-11 | $18.86 | $20.12 | 1,620 | — | — |
| 1995-04-10 | $18.86 | $20.12 | 5,292 | — | — |
| 1995-04-07 | $18.98 | $20.24 | 24,949 | — | — |
| 1995-04-06 | $18.98 | $20.24 | 23,545 | — | — |
| 1995-04-05 | $18.86 | $20.12 | 12,097 | — | — |
| 1995-04-04 | $18.75 | $19.99 | 6,372 | — | — |
| 1995-04-03 | $18.86 | $20.12 | 4,644 | — | — |
| 1995-03-31 | $18.86 | $20.12 | 13,285 | — | — |
| 1995-03-30 | $19.10 | $20.36 | 16,525 | — | — |
| 1995-03-29 | $19.21 | $20.49 | 18,469 | — | — |
| 1995-03-28 | $18.86 | $20.12 | 25,273 | — | — |
| 1995-03-27 | $18.86 | $20.12 | 5,076 | — | — |
| 1995-03-24 | $19.10 | $20.36 | 8,856 | — | — |
| 1995-03-23 | $19.21 | $20.49 | 50,979 | — | — |
| 1995-03-22 | $18.86 | $20.12 | 4,428 | — | — |
| 1995-03-21 | $18.63 | $19.87 | 39,206 | — | — |
| 1995-03-20 | $18.98 | $20.24 | 8,532 | — | — |
| 1995-03-17 | $19.21 | $20.49 | 16,525 | — | — |
| 1995-03-16 | $18.98 | $20.24 | 70,635 | — | — |
| 1995-03-15 | $18.75 | $19.99 | 69,339 | — | — |
| 1995-03-14 | $18.63 | $19.87 | 20,305 | — | — |
| 1995-03-13 | $18.63 | $19.87 | 36,074 | — | — |
| 1995-03-10 | $18.86 | $20.12 | 7,884 | — | — |
| 1995-03-09 | $18.52 | $19.75 | 201,862 | — | — |
| 1995-03-08 | $18.86 | $20.12 | 6,156 | — | — |
| 1995-03-07 | $18.75 | $19.99 | 5,832 | — | — |
| 1995-03-06 | $18.86 | $20.12 | 23,869 | — | — |
| 1995-03-03 | $18.86 | $20.12 | 30,457 | — | — |
| 1995-03-02 | $18.86 | $20.12 | 5,832 | — | — |
| 1995-03-01 | $18.86 | $20.12 | 7,344 | — | — |
| 1995-02-28 | $18.86 | $20.12 | 44,390 | — | — |
| 1995-02-27 | $18.63 | $19.87 | 127,878 | — | — |
| 1995-02-24 | $18.63 | $19.87 | 4,968 | — | — |
| 1995-02-23 | $18.98 | $20.24 | 333,844 | — | — |
| 1995-02-22 | $18.86 | $20.12 | 11,233 | — | — |
| 1995-02-21 | $18.63 | $19.87 | 10,909 | — | — |
| 1995-02-17 | $18.75 | $19.99 | 6,264 | — | — |
| 1995-02-16 | $19.10 | $20.36 | 13,717 | — | — |
| 1995-02-15 | $18.98 | $20.24 | 7,128 | — | — |
| 1995-02-14 | $19.10 | $20.36 | 7,884 | — | — |
| 1995-02-13 | $18.52 | $19.75 | 3,672 | — | — |
| 1995-02-10 | $18.86 | $19.72 | 2,484 | — | — |
| 1995-02-09 | $18.86 | $19.72 | 8,316 | — | — |
| 1995-02-08 | $18.75 | $19.60 | 10,044 | — | — |
| 1995-02-07 | $18.75 | $19.60 | 4,644 | — | — |
| 1995-02-06 | $18.75 | $19.60 | 3,240 | — | — |
| 1995-02-03 | $18.86 | $19.72 | 6,048 | — | — |
| 1995-02-02 | $18.98 | $19.84 | 2,268 | — | — |
| 1995-02-01 | $19.21 | $20.08 | 10,261 | — | — |
| 1995-01-31 | $18.75 | $19.60 | 3,348 | — | — |
| 1995-01-30 | $18.75 | $19.60 | 2,160 | — | — |
| 1995-01-27 | $18.75 | $19.60 | 1,944 | — | — |
| 1995-01-26 | $18.75 | $19.60 | 7,992 | — | — |
| 1995-01-25 | $18.75 | $19.60 | 32,402 | — | — |
| 1995-01-24 | $18.86 | $19.72 | 3,888 | — | — |
| 1995-01-23 | $18.75 | $19.60 | 11,989 | — | — |
| 1995-01-20 | $18.86 | $19.72 | 11,125 | — | — |
| 1995-01-19 | $18.86 | $19.72 | 36,182 | — | — |
| 1995-01-18 | $18.75 | $19.60 | 37,370 | — | — |
| 1995-01-17 | $18.75 | $19.60 | 9,504 | — | — |
| 1995-01-16 | $18.75 | $19.60 | 5,940 | — | — |
| 1995-01-13 | $18.98 | $19.84 | 7,344 | — | — |
| 1995-01-12 | $18.52 | $19.36 | 24,841 | — | — |
| 1995-01-11 | $18.52 | $19.36 | 233,075 | — | — |
| 1995-01-10 | $18.75 | $19.60 | 3,348 | — | — |
| 1995-01-09 | $18.98 | $19.84 | 5,724 | — | — |
| 1995-01-06 | $19.21 | $20.08 | 49,034 | — | — |
| 1995-01-05 | $19.67 | $20.57 | 35,966 | — | — |
| 1995-01-04 | $19.44 | $20.33 | 264,721 | — | — |
| 1995-01-03 | $19.91 | $20.81 | 30,782 | — | — |