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
- 1983-03-16 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 | $23.63 | $25.13 | 3,933 | — | — |
| 1995-12-28 | $22.88 | $24.33 | 31,167 | — | — |
| 1995-12-27 | $22.88 | $24.33 | 21,733 | — | — |
| 1995-12-26 | $24.00 | $25.53 | 51,133 | — | — |
| 1995-12-22 | $21.38 | $22.74 | 54,933 | — | — |
| 1995-12-21 | $17.25 | $18.35 | 2,000 | — | — |
| 1995-12-20 | $17.63 | $18.75 | 5,833 | — | — |
| 1995-12-19 | $17.25 | $18.35 | 16,833 | — | — |
| 1995-12-18 | $17.25 | $18.35 | 10,867 | — | — |
| 1995-12-15 | $17.63 | $18.75 | 8,067 | — | — |
| 1995-12-14 | $18.00 | $19.15 | 167 | — | — |
| 1995-12-13 | $17.63 | $18.75 | 3,500 | — | — |
| 1995-12-12 | $18.38 | $19.55 | 13,267 | — | — |
| 1995-12-11 | $18.38 | $19.55 | 12,933 | — | — |
| 1995-12-08 | $16.50 | $17.55 | 10,900 | — | — |
| 1995-12-07 | $16.13 | $17.15 | 18,367 | — | — |
| 1995-12-06 | $16.13 | $17.15 | 8,200 | — | — |
| 1995-12-05 | $15.75 | $16.75 | 3,067 | — | — |
| 1995-12-04 | $15.75 | $16.75 | 14,800 | — | — |
| 1995-12-01 | $16.13 | $17.15 | 1,667 | — | — |
| 1995-11-30 | $16.13 | $17.15 | 9,200 | — | — |
| 1995-11-29 | $15.75 | $16.75 | 3,800 | — | — |
| 1995-11-28 | $15.75 | $16.75 | 3,400 | — | — |
| 1995-11-27 | $16.13 | $17.15 | 5,100 | — | — |
| 1995-11-24 | $16.13 | $17.15 | 2,333 | — | — |
| 1995-11-22 | $16.31 | $17.35 | 1,000 | — | — |
| 1995-11-21 | $16.50 | $17.55 | 4,133 | — | — |
| 1995-11-20 | $16.13 | $17.15 | 967 | — | — |
| 1995-11-17 | $16.50 | $17.55 | 1,667 | — | — |
| 1995-11-16 | $16.13 | $17.15 | 8,800 | — | — |
| 1995-11-15 | $16.13 | $17.15 | 4,033 | — | — |
| 1995-11-14 | $15.75 | $16.75 | 2,133 | — | — |
| 1995-11-13 | $16.13 | $17.15 | 7,600 | — | — |
| 1995-11-10 | $16.13 | $17.15 | 12,300 | — | — |
| 1995-11-09 | $15.38 | $16.35 | 26,433 | — | — |
| 1995-11-08 | $15.00 | $15.96 | 23,767 | — | — |
| 1995-11-07 | $14.63 | $15.56 | 33 | — | — |
| 1995-11-06 | $14.63 | $15.56 | 300 | — | — |
| 1995-11-03 | $14.63 | $15.56 | 1,400 | — | — |
| 1995-11-02 | $14.63 | $15.56 | 4,167 | — | — |
| 1995-11-01 | $13.88 | $14.76 | 4,467 | — | — |
| 1995-10-31 | $13.50 | $14.36 | 2,133 | — | — |
| 1995-10-30 | $13.50 | $14.36 | 1,667 | — | — |
| 1995-10-27 | $13.69 | $14.56 | 17,000 | — | — |
| 1995-10-26 | $13.69 | $14.56 | 7,233 | — | — |
| 1995-10-25 | $14.25 | $15.16 | 0 | — | — |
| 1995-10-24 | $14.25 | $15.16 | 17,467 | — | — |
| 1995-10-23 | $14.44 | $15.36 | 2,333 | — | — |
| 1995-10-20 | $14.25 | $15.16 | 1,133 | — | — |
| 1995-10-19 | $13.88 | $14.76 | 967 | — | — |
| 1995-10-18 | $14.63 | $15.56 | 700 | — | — |
| 1995-10-17 | $14.63 | $15.56 | 1,133 | — | — |
| 1995-10-16 | $14.63 | $15.56 | 5,900 | — | — |
| 1995-10-13 | $13.97 | $14.86 | 9,267 | — | — |
| 1995-10-12 | $13.50 | $14.36 | 2,867 | — | — |
| 1995-10-11 | $13.78 | $14.66 | 9,467 | — | — |
| 1995-10-10 | $13.88 | $14.76 | 6,233 | — | — |
| 1995-10-09 | $14.25 | $15.16 | 667 | — | — |
| 1995-10-06 | $13.88 | $14.76 | 767 | — | — |
| 1995-10-05 | $13.88 | $14.76 | 467 | — | — |
| 1995-10-04 | $13.88 | $14.76 | 433 | — | — |
| 1995-10-03 | $15.00 | $15.96 | 5,833 | — | — |
| 1995-10-02 | $14.25 | $15.16 | 1,367 | — | — |
| 1995-09-29 | $15.00 | $15.96 | 3,367 | — | — |
| 1995-09-28 | $14.25 | $15.16 | 367 | — | — |
| 1995-09-27 | $15.00 | $15.96 | 833 | — | — |
| 1995-09-26 | $15.00 | $15.96 | 3,467 | — | — |
| 1995-09-25 | $15.00 | $15.96 | 3,100 | — | — |
| 1995-09-22 | $15.00 | $15.96 | 3,600 | — | — |
| 1995-09-21 | $15.00 | $15.96 | 0 | — | — |
| 1995-09-20 | $15.00 | $15.96 | 9,867 | — | — |
| 1995-09-19 | $14.25 | $15.16 | 6,733 | — | — |
| 1995-09-18 | $14.63 | $15.56 | 4,367 | — | — |
| 1995-09-15 | $15.38 | $16.35 | 6,000 | — | — |
| 1995-09-14 | $15.75 | $16.75 | 3,967 | — | — |
| 1995-09-13 | $16.50 | $17.55 | 6,667 | — | — |
| 1995-09-12 | $15.75 | $16.75 | 133 | — | — |
| 1995-09-11 | $15.75 | $16.75 | 3,000 | — | — |
| 1995-09-08 | $16.13 | $17.15 | 4,500 | — | — |
| 1995-09-07 | $15.94 | $16.95 | 1,533 | — | — |
| 1995-09-06 | $15.75 | $16.75 | 2,033 | — | — |
| 1995-09-05 | $15.75 | $16.75 | 8,267 | — | — |
| 1995-09-01 | $16.50 | $17.55 | 333 | — | — |
| 1995-08-31 | $15.75 | $16.75 | 333 | — | — |
| 1995-08-30 | $15.75 | $16.75 | 4,167 | — | — |
| 1995-08-29 | $15.75 | $16.75 | 967 | — | — |
| 1995-08-28 | $16.50 | $17.55 | 633 | — | — |
| 1995-08-25 | $16.50 | $17.55 | 333 | — | — |
| 1995-08-24 | $16.50 | $17.55 | 1,733 | — | — |
| 1995-08-23 | $15.75 | $16.75 | 4,800 | — | — |
| 1995-08-22 | $16.50 | $17.55 | 5,400 | — | — |
| 1995-08-21 | $16.13 | $17.15 | 233 | — | — |
| 1995-08-18 | $16.13 | $17.15 | 1,500 | — | — |
| 1995-08-17 | $16.13 | $17.15 | 0 | — | — |
| 1995-08-16 | $16.13 | $17.15 | 10,000 | — | — |
| 1995-08-15 | $16.50 | $17.55 | 6,667 | — | — |
| 1995-08-14 | $16.50 | $17.55 | 2,333 | — | — |
| 1995-08-11 | $16.50 | $17.55 | 1,067 | — | — |
| 1995-08-10 | $16.50 | $17.55 | 4,767 | — | — |
| 1995-08-09 | $15.94 | $16.95 | 667 | — | — |
| 1995-08-08 | $15.94 | $16.95 | 167 | — | — |
| 1995-08-07 | $15.94 | $16.95 | 1,100 | — | — |
| 1995-08-04 | $16.50 | $17.55 | 1,333 | — | — |
| 1995-08-03 | $16.13 | $17.15 | 9,967 | — | — |
| 1995-08-02 | $15.75 | $16.75 | 1,000 | — | — |
| 1995-08-01 | $16.50 | $17.55 | 8,867 | — | — |
| 1995-07-31 | $16.69 | $17.75 | 18,200 | — | — |
| 1995-07-28 | $17.63 | $18.75 | 867 | — | — |
| 1995-07-27 | $17.63 | $18.75 | 6,533 | — | — |
| 1995-07-26 | $17.25 | $18.35 | 2,333 | — | — |
| 1995-07-25 | $16.88 | $17.95 | 7,200 | — | — |
| 1995-07-24 | $16.88 | $17.95 | 3,833 | — | — |
| 1995-07-21 | $17.25 | $18.35 | 2,700 | — | — |
| 1995-07-20 | $16.50 | $17.55 | 800 | — | — |
| 1995-07-19 | $16.50 | $17.55 | 5,800 | — | — |
| 1995-07-18 | $17.25 | $18.35 | 433 | — | — |
| 1995-07-17 | $16.88 | $17.95 | 33 | — | — |
| 1995-07-14 | $17.63 | $18.75 | 3,600 | — | — |
| 1995-07-13 | $16.88 | $17.95 | 10,900 | — | — |
| 1995-07-12 | $15.56 | $16.55 | 32,667 | — | — |
| 1995-07-11 | $15.00 | $15.96 | 1,200 | — | — |
| 1995-07-10 | $14.44 | $15.36 | 3,267 | — | — |
| 1995-07-07 | $14.44 | $15.36 | 3,933 | — | — |
| 1995-07-06 | $15.00 | $15.96 | 2,533 | — | — |
| 1995-07-05 | $15.00 | $15.96 | 0 | — | — |
| 1995-07-03 | $15.00 | $15.96 | 0 | — | — |
| 1995-06-30 | $15.00 | $15.96 | 4,100 | — | — |
| 1995-06-29 | $14.39 | $15.31 | 8,767 | — | — |
| 1995-06-28 | $14.25 | $15.16 | 2,267 | — | — |
| 1995-06-27 | $14.25 | $15.16 | 20,533 | — | — |
| 1995-06-26 | $14.25 | $15.16 | 19,900 | — | — |
| 1995-06-23 | $14.44 | $15.36 | 11,767 | — | — |
| 1995-06-22 | $14.25 | $15.16 | 3,133 | — | — |
| 1995-06-21 | $14.63 | $15.56 | 0 | — | — |
| 1995-06-20 | $14.63 | $15.56 | 4,900 | — | — |
| 1995-06-19 | $14.63 | $15.56 | 233 | — | — |
| 1995-06-16 | $14.25 | $15.16 | 167 | — | — |
| 1995-06-15 | $14.25 | $15.16 | 1,300 | — | — |
| 1995-06-14 | $14.25 | $15.16 | 100 | — | — |
| 1995-06-13 | $14.44 | $15.36 | 2,767 | — | — |
| 1995-06-12 | $14.25 | $15.16 | 2,167 | — | — |
| 1995-06-09 | $14.44 | $15.36 | 3,333 | — | — |
| 1995-06-08 | $14.63 | $15.56 | 867 | — | — |
| 1995-06-07 | $14.63 | $15.56 | 1,667 | — | — |
| 1995-06-06 | $14.44 | $15.36 | 833 | — | — |
| 1995-06-05 | $14.63 | $15.56 | 1,300 | — | — |
| 1995-06-02 | $14.63 | $15.56 | 3,500 | — | — |
| 1995-06-01 | $14.63 | $15.56 | 4,300 | — | — |
| 1995-05-31 | $14.44 | $15.36 | 6,800 | — | — |
| 1995-05-30 | $14.39 | $15.31 | 13,567 | — | — |
| 1995-05-26 | $13.88 | $14.76 | 1,033 | — | — |
| 1995-05-25 | $14.06 | $14.96 | 2,533 | — | — |
| 1995-05-24 | $13.50 | $14.36 | 1,000 | — | — |
| 1995-05-23 | $13.88 | $14.76 | 9,133 | — | — |
| 1995-05-22 | $13.50 | $14.36 | 3,133 | — | — |
| 1995-05-19 | $13.69 | $14.56 | 2,833 | — | — |
| 1995-05-18 | $13.69 | $14.56 | 2,333 | — | — |
| 1995-05-17 | $13.69 | $14.56 | 7,067 | — | — |
| 1995-05-16 | $13.31 | $14.16 | 18,933 | — | — |
| 1995-05-15 | $14.25 | $15.16 | 3,000 | — | — |
| 1995-05-12 | $13.50 | $14.36 | 6,100 | — | — |
| 1995-05-11 | $14.25 | $15.16 | 7,567 | — | — |
| 1995-05-10 | $13.88 | $14.76 | 5,100 | — | — |
| 1995-05-09 | $13.88 | $14.76 | 1,000 | — | — |
| 1995-05-08 | $14.25 | $15.16 | 7,733 | — | — |
| 1995-05-05 | $14.25 | $15.16 | 1,367 | — | — |
| 1995-05-04 | $14.25 | $15.16 | 233 | — | — |
| 1995-05-03 | $14.25 | $15.16 | 8,433 | — | — |
| 1995-05-02 | $14.25 | $15.16 | 5,433 | — | — |
| 1995-05-01 | $14.25 | $15.16 | 1,100 | — | — |
| 1995-04-28 | $14.25 | $15.16 | 4,100 | — | — |
| 1995-04-27 | $14.25 | $15.16 | 6,400 | — | — |
| 1995-04-26 | $14.25 | $15.16 | 3,533 | — | — |
| 1995-04-25 | $14.63 | $15.56 | 4,167 | — | — |
| 1995-04-24 | $14.63 | $15.56 | 18,433 | — | — |
| 1995-04-21 | $14.63 | $15.56 | 9,800 | — | — |
| 1995-04-20 | $14.44 | $15.36 | 9,800 | — | — |
| 1995-04-19 | $14.63 | $15.56 | 2,400 | — | — |
| 1995-04-18 | $14.63 | $15.56 | 10,900 | — | — |
| 1995-04-17 | $13.88 | $14.76 | 3,267 | — | — |
| 1995-04-13 | $14.25 | $15.16 | 5,433 | — | — |
| 1995-04-12 | $14.25 | $15.16 | 6,000 | — | — |
| 1995-04-11 | $14.25 | $15.16 | 4,000 | — | — |
| 1995-04-10 | $15.00 | $15.96 | 4,500 | — | — |
| 1995-04-07 | $15.00 | $15.96 | 12,900 | — | — |
| 1995-04-06 | $15.38 | $16.35 | 667 | — | — |
| 1995-04-05 | $15.38 | $16.35 | 3,267 | — | — |
| 1995-04-04 | $15.38 | $16.35 | 7,600 | — | — |
| 1995-04-03 | $15.38 | $16.35 | 5,933 | — | — |
| 1995-03-31 | $15.75 | $16.75 | 0 | — | — |
| 1995-03-30 | $15.75 | $16.75 | 1,733 | — | — |
| 1995-03-29 | $15.75 | $16.75 | 667 | — | — |
| 1995-03-28 | $15.75 | $16.75 | 5,567 | — | — |
| 1995-03-27 | $14.63 | $15.56 | 2,900 | — | — |
| 1995-03-24 | $15.00 | $15.96 | 4,267 | — | — |
| 1995-03-23 | $15.75 | $16.75 | 2,667 | — | — |
| 1995-03-22 | $15.75 | $16.75 | 200 | — | — |
| 1995-03-21 | $15.75 | $16.75 | 3,567 | — | — |
| 1995-03-20 | $15.75 | $16.75 | 67 | — | — |
| 1995-03-17 | $15.75 | $16.75 | 3,800 | — | — |
| 1995-03-16 | $15.75 | $16.75 | 2,133 | — | — |
| 1995-03-15 | $15.00 | $15.96 | 1,267 | — | — |
| 1995-03-14 | $16.13 | $17.15 | 1,167 | — | — |
| 1995-03-13 | $16.13 | $17.15 | 2,400 | — | — |
| 1995-03-10 | $15.75 | $16.75 | 2,300 | — | — |
| 1995-03-09 | $15.75 | $16.75 | 6,000 | — | — |
| 1995-03-08 | $15.75 | $16.75 | 13,767 | — | — |
| 1995-03-07 | $15.00 | $15.96 | 4,533 | — | — |
| 1995-03-06 | $16.13 | $17.15 | 1,333 | — | — |
| 1995-03-03 | $16.13 | $17.15 | 3,333 | — | — |
| 1995-03-02 | $15.75 | $16.75 | 16,333 | — | — |
| 1995-03-01 | $16.88 | $17.95 | 5,100 | — | — |
| 1995-02-28 | $18.00 | $19.15 | 2,267 | — | — |
| 1995-02-27 | $18.38 | $19.55 | 133 | — | — |
| 1995-02-24 | $18.38 | $19.55 | 1,033 | — | — |
| 1995-02-23 | $17.63 | $18.75 | 333 | — | — |
| 1995-02-22 | $17.63 | $18.75 | 1,300 | — | — |
| 1995-02-21 | $17.63 | $18.75 | 767 | — | — |
| 1995-02-17 | $18.38 | $19.55 | 2,667 | — | — |
| 1995-02-16 | $18.38 | $19.55 | 833 | — | — |
| 1995-02-15 | $18.38 | $19.55 | 1,733 | — | — |
| 1995-02-14 | $17.63 | $18.75 | 6,667 | — | — |
| 1995-02-13 | $18.00 | $19.15 | 5,833 | — | — |
| 1995-02-10 | $18.00 | $19.15 | 5,900 | — | — |
| 1995-02-09 | $18.38 | $19.55 | 7,533 | — | — |
| 1995-02-08 | $18.00 | $19.15 | 100 | — | — |
| 1995-02-07 | $18.38 | $19.55 | 1,500 | — | — |
| 1995-02-06 | $18.00 | $19.15 | 2,233 | — | — |
| 1995-02-03 | $18.00 | $19.15 | 1,633 | — | — |
| 1995-02-02 | $18.19 | $19.35 | 9,500 | — | — |
| 1995-02-01 | $17.25 | $18.35 | 21,200 | — | — |
| 1995-01-31 | $18.38 | $19.55 | 12,533 | — | — |
| 1995-01-30 | $18.75 | $19.94 | 2,733 | — | — |
| 1995-01-27 | $18.00 | $19.15 | 5,000 | — | — |
| 1995-01-26 | $18.75 | $19.94 | 3,333 | — | — |
| 1995-01-25 | $18.75 | $19.94 | 3,967 | — | — |
| 1995-01-24 | $18.75 | $19.94 | 3,733 | — | — |
| 1995-01-23 | $19.13 | $20.34 | 1,700 | — | — |
| 1995-01-20 | $18.75 | $19.94 | 1,733 | — | — |
| 1995-01-19 | $19.13 | $20.34 | 3,333 | — | — |
| 1995-01-18 | $18.38 | $19.55 | 2,500 | — | — |
| 1995-01-17 | $18.75 | $19.94 | 13,833 | — | — |
| 1995-01-16 | $18.38 | $19.55 | 6,700 | — | — |
| 1995-01-13 | $18.38 | $19.55 | 2,667 | — | — |
| 1995-01-12 | $19.13 | $20.34 | 9,833 | — | — |
| 1995-01-11 | $19.13 | $20.34 | 7,333 | — | — |
| 1995-01-10 | $18.94 | $20.14 | 7,533 | — | — |
| 1995-01-09 | $19.13 | $20.34 | 1,800 | — | — |
| 1995-01-06 | $18.75 | $19.94 | 8,300 | — | — |
| 1995-01-05 | $19.13 | $20.34 | 5,300 | — | — |
| 1995-01-04 | $18.75 | $19.94 | 1,767 | — | — |
| 1995-01-03 | $18.75 | $19.94 | 2,767 | — | — |