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 | $14.79 | $23.80 | 473,400 | — | — |
| 1995-12-28 | $14.79 | $23.80 | 271,200 | — | — |
| 1995-12-27 | $14.79 | $23.80 | 760,200 | — | — |
| 1995-12-26 | $14.85 | $23.90 | 658,800 | — | — |
| 1995-12-22 | $14.85 | $23.90 | 458,400 | — | — |
| 1995-12-21 | $14.88 | $23.94 | 370,200 | — | — |
| 1995-12-20 | $14.79 | $23.80 | 588,000 | — | — |
| 1995-12-19 | $14.81 | $23.84 | 957,600 | — | — |
| 1995-12-18 | $14.77 | $23.77 | 753,000 | — | — |
| 1995-12-15 | $14.90 | $23.97 | 1,498,800 | — | — |
| 1995-12-14 | $14.92 | $24.00 | 572,400 | — | — |
| 1995-12-13 | $14.94 | $24.04 | 776,400 | — | — |
| 1995-12-12 | $14.90 | $23.97 | 807,000 | — | — |
| 1995-12-11 | $14.83 | $23.87 | 835,800 | — | — |
| 1995-12-08 | $14.77 | $23.77 | 598,200 | — | — |
| 1995-12-07 | $14.90 | $23.97 | 810,600 | — | — |
| 1995-12-06 | $14.83 | $23.87 | 774,600 | — | — |
| 1995-12-05 | $14.60 | $23.50 | 576,000 | — | — |
| 1995-12-04 | $14.56 | $23.43 | 963,600 | — | — |
| 1995-12-01 | $14.46 | $23.27 | 658,800 | — | — |
| 1995-11-30 | $14.46 | $23.27 | 1,431,600 | — | — |
| 1995-11-29 | $14.46 | $23.27 | 799,200 | — | — |
| 1995-11-28 | $14.38 | $23.13 | 925,200 | — | — |
| 1995-11-27 | $14.15 | $22.76 | 688,800 | — | — |
| 1995-11-24 | $14.13 | $22.73 | 196,800 | — | — |
| 1995-11-22 | $14.10 | $22.70 | 571,200 | — | — |
| 1995-11-21 | $14.10 | $22.70 | 411,000 | — | — |
| 1995-11-20 | $14.02 | $22.56 | 409,800 | — | — |
| 1995-11-17 | $14.06 | $22.63 | 900,600 | — | — |
| 1995-11-16 | $13.92 | $22.39 | 898,200 | — | — |
| 1995-11-15 | $14.02 | $22.56 | 711,600 | — | — |
| 1995-11-14 | $14.02 | $22.56 | 460,800 | — | — |
| 1995-11-13 | $14.13 | $22.73 | 668,400 | — | — |
| 1995-11-10 | $14.00 | $22.53 | 836,400 | — | — |
| 1995-11-09 | $13.94 | $22.43 | 992,400 | — | — |
| 1995-11-08 | $14.04 | $22.60 | 858,600 | — | — |
| 1995-11-07 | $13.92 | $22.39 | 851,400 | — | — |
| 1995-11-06 | $14.02 | $22.56 | 670,800 | — | — |
| 1995-11-03 | $13.98 | $22.49 | 802,200 | — | — |
| 1995-11-02 | $13.96 | $22.46 | 1,360,200 | — | — |
| 1995-11-01 | $13.88 | $22.33 | 507,000 | — | — |
| 1995-10-31 | $13.65 | $21.96 | 1,041,000 | — | — |
| 1995-10-30 | $13.50 | $21.72 | 322,200 | — | — |
| 1995-10-27 | $13.54 | $21.79 | 955,200 | — | — |
| 1995-10-26 | $13.63 | $21.93 | 949,800 | — | — |
| 1995-10-25 | $13.90 | $22.36 | 1,148,400 | — | — |
| 1995-10-24 | $13.71 | $22.06 | 1,016,400 | — | — |
| 1995-10-23 | $13.81 | $22.23 | 716,400 | — | — |
| 1995-10-20 | $14.29 | $23.00 | 859,800 | — | — |
| 1995-10-19 | $14.29 | $23.00 | 489,600 | — | — |
| 1995-10-18 | $13.96 | $22.46 | 859,200 | — | — |
| 1995-10-17 | $14.19 | $22.83 | 1,263,600 | — | — |
| 1995-10-16 | $14.52 | $23.37 | 451,800 | — | — |
| 1995-10-13 | $14.48 | $23.30 | 723,000 | — | — |
| 1995-10-12 | $14.31 | $23.03 | 783,000 | — | — |
| 1995-10-11 | $14.29 | $23.00 | 484,200 | — | — |
| 1995-10-10 | $14.25 | $22.93 | 884,400 | — | — |
| 1995-10-09 | $14.19 | $22.83 | 196,800 | — | — |
| 1995-10-06 | $14.27 | $22.96 | 425,400 | — | — |
| 1995-10-05 | $14.42 | $22.98 | 672,000 | — | — |
| 1995-10-04 | $14.42 | $22.98 | 621,600 | — | — |
| 1995-10-03 | $14.50 | $23.12 | 827,400 | — | — |
| 1995-10-02 | $14.56 | $23.22 | 774,600 | — | — |
| 1995-09-29 | $14.65 | $23.35 | 1,118,400 | — | — |
| 1995-09-28 | $14.75 | $23.52 | 828,000 | — | — |
| 1995-09-27 | $14.69 | $23.42 | 1,089,000 | — | — |
| 1995-09-26 | $14.79 | $23.58 | 868,800 | — | — |
| 1995-09-25 | $14.73 | $23.48 | 985,200 | — | — |
| 1995-09-22 | $14.67 | $23.38 | 1,285,200 | — | — |
| 1995-09-21 | $14.54 | $23.18 | 1,830,600 | — | — |
| 1995-09-20 | $14.46 | $23.05 | 1,482,000 | — | — |
| 1995-09-19 | $14.29 | $22.79 | 1,015,200 | — | — |
| 1995-09-18 | $14.04 | $22.39 | 1,212,600 | — | — |
| 1995-09-15 | $14.02 | $22.35 | 1,760,400 | — | — |
| 1995-09-14 | $13.96 | $22.25 | 1,441,200 | — | — |
| 1995-09-13 | $13.69 | $21.82 | 1,422,600 | — | — |
| 1995-09-12 | $13.81 | $22.02 | 418,800 | — | — |
| 1995-09-11 | $13.67 | $21.79 | 461,400 | — | — |
| 1995-09-08 | $13.67 | $21.79 | 816,000 | — | — |
| 1995-09-07 | $13.58 | $21.66 | 492,000 | — | — |
| 1995-09-06 | $13.75 | $21.92 | 504,600 | — | — |
| 1995-09-05 | $13.79 | $21.99 | 610,800 | — | — |
| 1995-09-01 | $13.79 | $21.99 | 508,200 | — | — |
| 1995-08-31 | $13.73 | $21.89 | 315,000 | — | — |
| 1995-08-30 | $13.79 | $21.99 | 610,200 | — | — |
| 1995-08-29 | $13.63 | $21.72 | 618,000 | — | — |
| 1995-08-28 | $13.65 | $21.76 | 869,400 | — | — |
| 1995-08-25 | $13.50 | $21.52 | 958,200 | — | — |
| 1995-08-24 | $13.25 | $21.12 | 438,000 | — | — |
| 1995-08-23 | $13.33 | $21.26 | 1,161,600 | — | — |
| 1995-08-22 | $13.25 | $21.12 | 1,266,000 | — | — |
| 1995-08-21 | $13.15 | $20.96 | 660,600 | — | — |
| 1995-08-18 | $13.10 | $20.89 | 1,098,000 | — | — |
| 1995-08-17 | $12.96 | $20.66 | 1,533,600 | — | — |
| 1995-08-16 | $13.06 | $20.83 | 414,600 | — | — |
| 1995-08-15 | $13.13 | $20.93 | 565,800 | — | — |
| 1995-08-14 | $13.13 | $20.93 | 318,000 | — | — |
| 1995-08-11 | $12.98 | $20.69 | 560,400 | — | — |
| 1995-08-10 | $13.06 | $20.83 | 328,800 | — | — |
| 1995-08-09 | $13.17 | $20.99 | 655,200 | — | — |
| 1995-08-08 | $13.08 | $20.86 | 355,800 | — | — |
| 1995-08-07 | $13.10 | $20.89 | 658,800 | — | — |
| 1995-08-04 | $13.29 | $21.19 | 1,428,600 | — | — |
| 1995-08-03 | $13.15 | $20.96 | 378,600 | — | — |
| 1995-08-02 | $13.15 | $20.96 | 823,800 | — | — |
| 1995-08-01 | $13.04 | $20.79 | 628,200 | — | — |
| 1995-07-31 | $13.17 | $20.99 | 601,800 | — | — |
| 1995-07-28 | $13.27 | $21.16 | 1,182,600 | — | — |
| 1995-07-27 | $13.35 | $21.29 | 902,400 | — | — |
| 1995-07-26 | $13.21 | $21.06 | 1,597,800 | — | — |
| 1995-07-25 | $13.04 | $20.79 | 1,632,600 | — | — |
| 1995-07-24 | $12.88 | $20.53 | 506,400 | — | — |
| 1995-07-21 | $12.88 | $20.53 | 1,249,200 | — | — |
| 1995-07-20 | $12.83 | $20.46 | 467,400 | — | — |
| 1995-07-19 | $12.96 | $20.66 | 1,389,000 | — | — |
| 1995-07-18 | $13.08 | $20.86 | 558,600 | — | — |
| 1995-07-17 | $13.10 | $20.89 | 687,600 | — | — |
| 1995-07-14 | $13.25 | $21.12 | 622,200 | — | — |
| 1995-07-13 | $13.46 | $21.46 | 693,600 | — | — |
| 1995-07-12 | $13.50 | $21.52 | 1,554,000 | — | — |
| 1995-07-11 | $13.54 | $21.59 | 687,600 | — | — |
| 1995-07-10 | $13.56 | $21.62 | 570,000 | — | — |
| 1995-07-07 | $13.48 | $21.49 | 796,800 | — | — |
| 1995-07-06 | $13.48 | $21.30 | 894,600 | — | — |
| 1995-07-05 | $13.69 | $21.63 | 696,000 | — | — |
| 1995-07-03 | $13.54 | $21.40 | 255,600 | — | — |
| 1995-06-30 | $13.52 | $21.36 | 532,200 | — | — |
| 1995-06-29 | $13.46 | $21.26 | 380,400 | — | — |
| 1995-06-28 | $13.56 | $21.43 | 438,600 | — | — |
| 1995-06-27 | $13.46 | $21.26 | 499,800 | — | — |
| 1995-06-26 | $13.54 | $21.40 | 695,400 | — | — |
| 1995-06-23 | $13.54 | $21.40 | 450,600 | — | — |
| 1995-06-22 | $13.56 | $21.43 | 649,800 | — | — |
| 1995-06-21 | $13.48 | $21.30 | 525,000 | — | — |
| 1995-06-20 | $13.54 | $21.40 | 486,600 | — | — |
| 1995-06-19 | $13.48 | $21.30 | 453,600 | — | — |
| 1995-06-16 | $13.42 | $21.20 | 960,600 | — | — |
| 1995-06-15 | $13.40 | $21.17 | 341,400 | — | — |
| 1995-06-14 | $13.42 | $21.20 | 442,200 | — | — |
| 1995-06-13 | $13.42 | $21.20 | 470,400 | — | — |
| 1995-06-12 | $13.33 | $21.07 | 803,400 | — | — |
| 1995-06-09 | $13.21 | $20.87 | 1,738,800 | — | — |
| 1995-06-08 | $13.19 | $20.84 | 936,000 | — | — |
| 1995-06-07 | $13.15 | $20.77 | 685,800 | — | — |
| 1995-06-06 | $13.08 | $20.67 | 450,600 | — | — |
| 1995-06-05 | $13.15 | $20.77 | 557,400 | — | — |
| 1995-06-02 | $13.21 | $20.87 | 930,000 | — | — |
| 1995-06-01 | $13.13 | $20.74 | 778,800 | — | — |
| 1995-05-31 | $13.27 | $20.97 | 546,000 | — | — |
| 1995-05-30 | $13.17 | $20.80 | 607,200 | — | — |
| 1995-05-26 | $13.19 | $20.84 | 622,800 | — | — |
| 1995-05-25 | $13.13 | $20.74 | 796,800 | — | — |
| 1995-05-24 | $13.13 | $20.74 | 910,800 | — | — |
| 1995-05-23 | $13.19 | $20.84 | 568,800 | — | — |
| 1995-05-22 | $13.04 | $20.61 | 324,600 | — | — |
| 1995-05-19 | $12.83 | $20.28 | 982,200 | — | — |
| 1995-05-18 | $12.96 | $20.47 | 1,378,200 | — | — |
| 1995-05-17 | $13.19 | $20.84 | 988,800 | — | — |
| 1995-05-16 | $13.23 | $20.90 | 1,326,000 | — | — |
| 1995-05-15 | $13.06 | $20.64 | 522,600 | — | — |
| 1995-05-12 | $13.04 | $20.61 | 1,663,800 | — | — |
| 1995-05-11 | $12.92 | $20.41 | 682,200 | — | — |
| 1995-05-10 | $12.92 | $20.41 | 1,794,600 | — | — |
| 1995-05-09 | $12.83 | $20.28 | 1,134,600 | — | — |
| 1995-05-08 | $13.00 | $20.54 | 457,200 | — | — |
| 1995-05-05 | $13.00 | $20.54 | 745,800 | — | — |
| 1995-05-04 | $12.92 | $20.41 | 1,357,800 | — | — |
| 1995-05-03 | $12.98 | $20.51 | 613,200 | — | — |
| 1995-05-02 | $12.92 | $20.41 | 768,000 | — | — |
| 1995-05-01 | $12.98 | $20.51 | 873,000 | — | — |
| 1995-04-28 | $13.06 | $20.64 | 663,000 | — | — |
| 1995-04-27 | $13.17 | $20.80 | 1,255,200 | — | — |
| 1995-04-26 | $13.06 | $20.64 | 1,144,800 | — | — |
| 1995-04-25 | $13.13 | $20.74 | 3,118,200 | — | — |
| 1995-04-24 | $13.15 | $20.77 | 3,472,800 | — | — |
| 1995-04-21 | $13.54 | $21.40 | 852,000 | — | — |
| 1995-04-20 | $13.65 | $21.56 | 867,600 | — | — |
| 1995-04-19 | $13.63 | $21.53 | 435,600 | — | — |
| 1995-04-18 | $13.69 | $21.63 | 478,200 | — | — |
| 1995-04-17 | $13.67 | $21.59 | 489,000 | — | — |
| 1995-04-13 | $13.69 | $21.63 | 239,400 | — | — |
| 1995-04-12 | $13.67 | $21.59 | 345,000 | — | — |
| 1995-04-11 | $13.71 | $21.66 | 541,200 | — | — |
| 1995-04-10 | $13.77 | $21.76 | 348,000 | — | — |
| 1995-04-07 | $14.00 | $22.12 | 485,400 | — | — |
| 1995-04-06 | $13.92 | $21.99 | 825,600 | — | — |
| 1995-04-05 | $13.77 | $21.76 | 575,400 | — | — |
| 1995-04-04 | $13.90 | $21.76 | 468,000 | — | — |
| 1995-04-03 | $13.79 | $21.60 | 259,200 | — | — |
| 1995-03-31 | $13.69 | $21.44 | 790,800 | — | — |
| 1995-03-30 | $13.77 | $21.57 | 428,400 | — | — |
| 1995-03-29 | $13.79 | $21.60 | 548,400 | — | — |
| 1995-03-28 | $13.83 | $21.67 | 528,600 | — | — |
| 1995-03-27 | $13.94 | $21.83 | 628,200 | — | — |
| 1995-03-24 | $13.75 | $21.54 | 807,600 | — | — |
| 1995-03-23 | $13.65 | $21.37 | 602,400 | — | — |
| 1995-03-22 | $13.79 | $21.60 | 201,600 | — | — |
| 1995-03-21 | $13.73 | $21.50 | 360,000 | — | — |
| 1995-03-20 | $13.75 | $21.54 | 391,800 | — | — |
| 1995-03-17 | $13.77 | $21.57 | 967,200 | — | — |
| 1995-03-16 | $13.88 | $21.73 | 332,400 | — | — |
| 1995-03-15 | $13.83 | $21.67 | 439,200 | — | — |
| 1995-03-14 | $13.96 | $21.86 | 753,600 | — | — |
| 1995-03-13 | $13.92 | $21.80 | 282,000 | — | — |
| 1995-03-10 | $13.81 | $21.63 | 561,000 | — | — |
| 1995-03-09 | $13.60 | $21.31 | 572,400 | — | — |
| 1995-03-08 | $13.67 | $21.41 | 378,000 | — | — |
| 1995-03-07 | $13.60 | $21.31 | 591,600 | — | — |
| 1995-03-06 | $13.67 | $21.41 | 599,400 | — | — |
| 1995-03-03 | $13.58 | $21.28 | 294,000 | — | — |
| 1995-03-02 | $13.60 | $21.31 | 717,600 | — | — |
| 1995-03-01 | $13.54 | $21.21 | 576,600 | — | — |
| 1995-02-28 | $13.67 | $21.41 | 564,600 | — | — |
| 1995-02-27 | $13.69 | $21.44 | 400,200 | — | — |
| 1995-02-24 | $13.88 | $21.73 | 810,600 | — | — |
| 1995-02-23 | $14.04 | $21.99 | 1,879,200 | — | — |
| 1995-02-22 | $13.90 | $21.76 | 1,702,800 | — | — |
| 1995-02-21 | $13.69 | $21.44 | 588,600 | — | — |
| 1995-02-17 | $13.67 | $21.41 | 353,400 | — | — |
| 1995-02-16 | $13.60 | $21.31 | 324,000 | — | — |
| 1995-02-15 | $13.60 | $21.31 | 444,600 | — | — |
| 1995-02-14 | $13.46 | $21.08 | 600,000 | — | — |
| 1995-02-13 | $13.50 | $21.14 | 441,000 | — | — |
| 1995-02-10 | $13.63 | $21.34 | 380,400 | — | — |
| 1995-02-09 | $13.65 | $21.37 | 451,200 | — | — |
| 1995-02-08 | $13.67 | $21.41 | 1,640,400 | — | — |
| 1995-02-07 | $13.63 | $21.34 | 621,000 | — | — |
| 1995-02-06 | $13.65 | $21.37 | 1,095,000 | — | — |
| 1995-02-03 | $13.54 | $21.21 | 1,587,000 | — | — |
| 1995-02-02 | $13.46 | $21.08 | 1,025,400 | — | — |
| 1995-02-01 | $13.35 | $20.92 | 1,503,600 | — | — |
| 1995-01-31 | $13.29 | $20.82 | 931,200 | — | — |
| 1995-01-30 | $13.23 | $20.72 | 1,239,600 | — | — |
| 1995-01-27 | $12.96 | $20.30 | 1,002,000 | — | — |
| 1995-01-26 | $12.81 | $20.07 | 358,200 | — | — |
| 1995-01-25 | $12.79 | $20.04 | 505,800 | — | — |
| 1995-01-24 | $12.77 | $20.00 | 772,800 | — | — |
| 1995-01-23 | $12.92 | $20.23 | 507,600 | — | — |
| 1995-01-20 | $12.83 | $20.10 | 801,000 | — | — |
| 1995-01-19 | $12.83 | $20.10 | 306,600 | — | — |
| 1995-01-18 | $13.04 | $20.43 | 559,200 | — | — |
| 1995-01-17 | $13.10 | $20.52 | 571,200 | — | — |
| 1995-01-16 | $13.15 | $20.59 | 1,182,600 | — | — |
| 1995-01-13 | $13.02 | $20.39 | 616,800 | — | — |
| 1995-01-12 | $13.00 | $20.36 | 411,000 | — | — |
| 1995-01-11 | $12.92 | $20.23 | 373,200 | — | — |
| 1995-01-10 | $12.98 | $20.33 | 474,000 | — | — |
| 1995-01-09 | $12.94 | $20.26 | 415,800 | — | — |
| 1995-01-06 | $12.96 | $20.30 | 690,000 | — | — |
| 1995-01-05 | $12.92 | $20.23 | 498,000 | — | — |
| 1995-01-04 | $13.08 | $20.30 | 670,200 | — | — |
| 1995-01-03 | $13.25 | $20.56 | 584,400 | — | — |