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
- 1980-03-17 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 | $21.80 | $25.30 | 46,000 | — | — |
| 1995-12-28 | $21.40 | $24.84 | 41,000 | — | — |
| 1995-12-27 | $21.56 | $25.03 | 3,000 | — | — |
| 1995-12-26 | $21.45 | $24.90 | 13,000 | — | — |
| 1995-12-22 | $21.50 | $24.95 | 13,000 | — | — |
| 1995-12-21 | $21.00 | $24.37 | 20,000 | — | — |
| 1995-12-20 | $20.95 | $24.32 | 10,000 | — | — |
| 1995-12-19 | $20.60 | $23.91 | 79,000 | — | — |
| 1995-12-18 | $21.15 | $24.55 | 11,000 | — | — |
| 1995-12-15 | $21.10 | $24.49 | 53,000 | — | — |
| 1995-12-14 | $20.92 | $24.29 | 11,000 | — | — |
| 1995-12-13 | $20.92 | $24.29 | 23,000 | — | — |
| 1995-12-12 | $20.60 | $23.91 | 5,000 | — | — |
| 1995-12-11 | $20.60 | $23.91 | 22,000 | — | — |
| 1995-12-08 | $20.90 | $24.26 | 12,000 | — | — |
| 1995-12-07 | $21.00 | $24.37 | 54,000 | — | — |
| 1995-12-06 | $21.20 | $24.61 | 24,000 | — | — |
| 1995-12-05 | $20.70 | $24.03 | 33,000 | — | — |
| 1995-12-04 | $20.70 | $24.03 | 1,000 | — | — |
| 1995-12-01 | $20.80 | $24.14 | 0 | — | — |
| 1995-11-30 | $20.80 | $24.14 | 22,000 | — | — |
| 1995-11-29 | $20.50 | $23.79 | 12,000 | — | — |
| 1995-11-28 | $20.00 | $23.13 | 31,000 | — | — |
| 1995-11-27 | $19.70 | $22.78 | 3,000 | — | — |
| 1995-11-24 | $19.60 | $22.67 | 5,000 | — | — |
| 1995-11-22 | $19.50 | $22.55 | 19,000 | — | — |
| 1995-11-21 | $19.30 | $22.32 | 4,000 | — | — |
| 1995-11-20 | $19.45 | $22.50 | 6,000 | — | — |
| 1995-11-17 | $19.50 | $22.55 | 2,000 | — | — |
| 1995-11-16 | $19.45 | $22.50 | 8,000 | — | — |
| 1995-11-15 | $19.48 | $22.52 | 3,000 | — | — |
| 1995-11-14 | $19.55 | $22.61 | 11,000 | — | — |
| 1995-11-13 | $19.70 | $22.78 | 13,000 | — | — |
| 1995-11-10 | $19.90 | $23.02 | 3,000 | — | — |
| 1995-11-09 | $19.80 | $22.90 | 6,000 | — | — |
| 1995-11-08 | $19.80 | $22.90 | 7,000 | — | — |
| 1995-11-07 | $19.55 | $22.61 | 5,000 | — | — |
| 1995-11-06 | $19.60 | $22.67 | 4,000 | — | — |
| 1995-11-03 | $19.65 | $22.73 | 5,000 | — | — |
| 1995-11-02 | $19.70 | $22.78 | 1,000 | — | — |
| 1995-11-01 | $19.67 | $22.76 | 0 | — | — |
| 1995-10-31 | $19.67 | $22.76 | 64,000 | — | — |
| 1995-10-30 | $19.30 | $22.32 | 6,000 | — | — |
| 1995-10-27 | $19.25 | $22.26 | 33,000 | — | — |
| 1995-10-26 | $19.65 | $22.73 | 62,000 | — | — |
| 1995-10-25 | $19.78 | $22.87 | 78,000 | — | — |
| 1995-10-24 | $19.80 | $22.90 | 12,000 | — | — |
| 1995-10-23 | $20.00 | $23.13 | 9,000 | — | — |
| 1995-10-20 | $20.30 | $23.48 | 11,000 | — | — |
| 1995-10-19 | $20.50 | $23.71 | 12,000 | — | — |
| 1995-10-18 | $20.60 | $23.83 | 37,000 | — | — |
| 1995-10-17 | $19.80 | $22.90 | 0 | — | — |
| 1995-10-16 | $19.80 | $22.90 | 10,000 | — | — |
| 1995-10-13 | $19.83 | $22.93 | 13,000 | — | — |
| 1995-10-12 | $19.95 | $23.07 | 16,000 | — | — |
| 1995-10-11 | $19.73 | $22.81 | 3,000 | — | — |
| 1995-10-10 | $19.25 | $22.26 | 10,000 | — | — |
| 1995-10-09 | $19.40 | $22.44 | 9,000 | — | — |
| 1995-10-06 | $19.40 | $22.44 | 10,000 | — | — |
| 1995-10-05 | $19.35 | $22.38 | 19,000 | — | — |
| 1995-10-04 | $19.31 | $22.34 | 12,000 | — | — |
| 1995-10-03 | $19.30 | $22.32 | 1,000 | — | — |
| 1995-10-02 | $19.25 | $22.26 | 11,000 | — | — |
| 1995-09-29 | $19.00 | $21.97 | 7,000 | — | — |
| 1995-09-28 | $18.90 | $21.86 | 2,000 | — | — |
| 1995-09-27 | $18.90 | $21.86 | 6,000 | — | — |
| 1995-09-26 | $18.80 | $21.74 | 14,000 | — | — |
| 1995-09-25 | $19.17 | $22.18 | 8,000 | — | — |
| 1995-09-22 | $19.23 | $22.24 | 80,000 | — | — |
| 1995-09-21 | $19.23 | $22.24 | 14,000 | — | — |
| 1995-09-20 | $19.00 | $21.97 | 10,000 | — | — |
| 1995-09-19 | $19.25 | $22.26 | 8,000 | — | — |
| 1995-09-18 | $19.35 | $22.38 | 3,000 | — | — |
| 1995-09-15 | $19.30 | $22.32 | 42,000 | — | — |
| 1995-09-14 | $19.05 | $22.03 | 117,000 | — | — |
| 1995-09-13 | $19.15 | $22.15 | 18,000 | — | — |
| 1995-09-12 | $19.00 | $21.97 | 9,000 | — | — |
| 1995-09-11 | $18.85 | $21.80 | 8,000 | — | — |
| 1995-09-08 | $18.80 | $21.74 | 8,000 | — | — |
| 1995-09-07 | $18.80 | $21.74 | 1,000 | — | — |
| 1995-09-06 | $18.70 | $21.63 | 4,000 | — | — |
| 1995-09-05 | $18.40 | $21.28 | 34,000 | — | — |
| 1995-09-01 | $18.45 | $21.34 | 2,000 | — | — |
| 1995-08-31 | $18.30 | $21.17 | 13,000 | — | — |
| 1995-08-30 | $18.19 | $21.04 | 0 | — | — |
| 1995-08-29 | $18.25 | $21.04 | 22,000 | — | — |
| 1995-08-28 | $18.20 | $20.98 | 13,000 | — | — |
| 1995-08-25 | $18.20 | $20.98 | 154,000 | — | — |
| 1995-08-24 | $18.10 | $20.87 | 2,000 | — | — |
| 1995-08-23 | $18.20 | $20.98 | 36,000 | — | — |
| 1995-08-22 | $18.05 | $20.81 | 26,000 | — | — |
| 1995-08-21 | $18.10 | $20.87 | 12,000 | — | — |
| 1995-08-18 | $18.05 | $20.81 | 150,000 | — | — |
| 1995-08-17 | $17.81 | $20.53 | 31,000 | — | — |
| 1995-08-16 | $17.65 | $20.35 | 6,000 | — | — |
| 1995-08-15 | $17.60 | $20.29 | 0 | — | — |
| 1995-08-14 | $17.60 | $20.29 | 2,000 | — | — |
| 1995-08-11 | $17.70 | $20.40 | 19,000 | — | — |
| 1995-08-10 | $17.73 | $20.43 | 29,000 | — | — |
| 1995-08-09 | $17.60 | $20.29 | 99,000 | — | — |
| 1995-08-08 | $17.40 | $20.06 | 0 | — | — |
| 1995-08-07 | $17.40 | $20.06 | 13,000 | — | — |
| 1995-08-04 | $17.25 | $19.89 | 45,000 | — | — |
| 1995-08-03 | $17.50 | $20.17 | 325,000 | — | — |
| 1995-08-02 | $17.50 | $20.17 | 25,000 | — | — |
| 1995-08-01 | $17.50 | $20.17 | 103,000 | — | — |
| 1995-07-31 | $17.70 | $20.40 | 30,000 | — | — |
| 1995-07-28 | $17.70 | $20.40 | 7,000 | — | — |
| 1995-07-27 | $17.60 | $20.29 | 51,000 | — | — |
| 1995-07-26 | $17.40 | $20.06 | 55,000 | — | — |
| 1995-07-25 | $17.10 | $19.71 | 62,000 | — | — |
| 1995-07-24 | $17.20 | $19.83 | 142,000 | — | — |
| 1995-07-21 | $17.45 | $20.12 | 45,000 | — | — |
| 1995-07-20 | $17.42 | $20.09 | 6,000 | — | — |
| 1995-07-19 | $17.50 | $20.17 | 3,000 | — | — |
| 1995-07-18 | $17.65 | $20.35 | 17,000 | — | — |
| 1995-07-17 | $17.70 | $20.40 | 68,000 | — | — |
| 1995-07-14 | $17.45 | $20.12 | 103,000 | — | — |
| 1995-07-13 | $17.40 | $20.06 | 13,000 | — | — |
| 1995-07-12 | $17.45 | $20.12 | 265,000 | — | — |
| 1995-07-11 | $17.35 | $20.00 | 5,000 | — | — |
| 1995-07-10 | $17.25 | $19.89 | 6,000 | — | — |
| 1995-07-07 | $17.38 | $20.03 | 4,000 | — | — |
| 1995-07-06 | $17.35 | $20.00 | 118,000 | — | — |
| 1995-07-05 | $17.19 | $19.81 | 30,000 | — | — |
| 1995-07-03 | $17.17 | $19.80 | 11,000 | — | — |
| 1995-06-30 | $17.15 | $19.77 | 84,000 | — | — |
| 1995-06-29 | $17.10 | $19.71 | 9,000 | — | — |
| 1995-06-28 | $17.00 | $19.60 | 6,000 | — | — |
| 1995-06-27 | $17.00 | $19.60 | 16,000 | — | — |
| 1995-06-26 | $17.10 | $19.71 | 23,000 | — | — |
| 1995-06-23 | $17.25 | $19.89 | 31,000 | — | — |
| 1995-06-22 | $17.20 | $19.83 | 12,000 | — | — |
| 1995-06-21 | $17.20 | $19.83 | 41,000 | — | — |
| 1995-06-20 | $16.92 | $19.51 | 36,000 | — | — |
| 1995-06-19 | $16.70 | $19.25 | 25,000 | — | — |
| 1995-06-16 | $16.59 | $19.12 | 0 | — | — |
| 1995-06-15 | $16.59 | $19.12 | 64,000 | — | — |
| 1995-06-14 | $16.45 | $18.96 | 51,000 | — | — |
| 1995-06-13 | $16.60 | $19.14 | 12,000 | — | — |
| 1995-06-12 | $16.38 | $18.88 | 3,000 | — | — |
| 1995-06-09 | $16.40 | $18.91 | 52,000 | — | — |
| 1995-06-08 | $16.35 | $18.85 | 24,000 | — | — |
| 1995-06-07 | $16.53 | $19.05 | 3,000 | — | — |
| 1995-06-06 | $16.60 | $19.14 | 8,000 | — | — |
| 1995-06-05 | $16.70 | $19.25 | 5,000 | — | — |
| 1995-06-02 | $16.65 | $19.19 | 14,000 | — | — |
| 1995-06-01 | $16.90 | $19.48 | 18,000 | — | — |
| 1995-05-31 | $16.60 | $19.14 | 8,000 | — | — |
| 1995-05-30 | $16.55 | $19.08 | 3,000 | — | — |
| 1995-05-26 | $16.53 | $19.05 | 4,000 | — | — |
| 1995-05-25 | $16.53 | $19.05 | 16,000 | — | — |
| 1995-05-24 | $16.50 | $18.95 | 0 | — | — |
| 1995-05-23 | $16.50 | $18.95 | 38,000 | — | — |
| 1995-05-22 | $16.50 | $18.95 | 59,000 | — | — |
| 1995-05-19 | $16.53 | $18.98 | 9,000 | — | — |
| 1995-05-18 | $16.45 | $18.89 | 20,000 | — | — |
| 1995-05-17 | $16.65 | $19.12 | 9,000 | — | — |
| 1995-05-16 | $16.55 | $19.01 | 42,000 | — | — |
| 1995-05-15 | $16.25 | $18.66 | 111,000 | — | — |
| 1995-05-12 | $16.23 | $18.64 | 2,000 | — | — |
| 1995-05-11 | $16.15 | $18.55 | 30,000 | — | — |
| 1995-05-10 | $16.20 | $18.61 | 6,000 | — | — |
| 1995-05-09 | $16.25 | $18.66 | 10,000 | — | — |
| 1995-05-08 | $16.25 | $18.66 | 5,000 | — | — |
| 1995-05-05 | $16.20 | $18.61 | 8,000 | — | — |
| 1995-05-04 | $16.33 | $18.75 | 21,000 | — | — |
| 1995-05-03 | $16.20 | $18.61 | 11,000 | — | — |
| 1995-05-02 | $16.05 | $18.43 | 71,000 | — | — |
| 1995-05-01 | $16.00 | $18.38 | 54,000 | — | — |
| 1995-04-28 | $16.05 | $18.43 | 103,000 | — | — |
| 1995-04-27 | $15.95 | $18.32 | 3,000 | — | — |
| 1995-04-26 | $15.95 | $18.32 | 3,000 | — | — |
| 1995-04-25 | $16.00 | $18.38 | 113,000 | — | — |
| 1995-04-24 | $15.95 | $18.32 | 357,000 | — | — |
| 1995-04-21 | $15.98 | $18.35 | 95,000 | — | — |
| 1995-04-20 | $16.10 | $18.49 | 76,000 | — | — |
| 1995-04-19 | $16.29 | $18.71 | 16,000 | — | — |
| 1995-04-18 | $16.20 | $18.61 | 18,000 | — | — |
| 1995-04-17 | $16.35 | $18.78 | 19,000 | — | — |
| 1995-04-13 | $16.20 | $18.61 | 8,000 | — | — |
| 1995-04-12 | $16.10 | $18.49 | 33,000 | — | — |
| 1995-04-11 | $16.50 | $18.95 | 0 | — | — |
| 1995-04-10 | $16.50 | $18.95 | 22,000 | — | — |
| 1995-04-07 | $16.75 | $19.24 | 3,000 | — | — |
| 1995-04-06 | $16.78 | $19.27 | 0 | — | — |
| 1995-04-05 | $16.78 | $19.27 | 14,000 | — | — |
| 1995-04-04 | $16.70 | $19.18 | 17,000 | — | — |
| 1995-04-03 | $16.73 | $19.21 | 48,000 | — | — |
| 1995-03-31 | $17.10 | $19.64 | 203,000 | — | — |
| 1995-03-30 | $16.70 | $19.18 | 60,000 | — | — |
| 1995-03-29 | $16.55 | $19.01 | 36,000 | — | — |
| 1995-03-28 | $16.53 | $18.98 | 18,000 | — | — |
| 1995-03-27 | $16.50 | $18.95 | 49,000 | — | — |
| 1995-03-24 | $16.30 | $18.72 | 49,000 | — | — |
| 1995-03-23 | $16.25 | $18.66 | 155,000 | — | — |
| 1995-03-22 | $16.25 | $18.66 | 11,000 | — | — |
| 1995-03-21 | $16.15 | $18.55 | 87,000 | — | — |
| 1995-03-20 | $16.03 | $18.41 | 51,000 | — | — |
| 1995-03-17 | $15.90 | $18.26 | 14,000 | — | — |
| 1995-03-16 | $15.85 | $18.21 | 0 | — | — |
| 1995-03-15 | $15.85 | $18.21 | 23,000 | — | — |
| 1995-03-14 | $15.88 | $18.23 | 150,000 | — | — |
| 1995-03-13 | $15.80 | $18.15 | 52,000 | — | — |
| 1995-03-10 | $15.60 | $17.92 | 5,000 | — | — |
| 1995-03-09 | $15.60 | $17.92 | 8,000 | — | — |
| 1995-03-08 | $15.70 | $18.03 | 28,000 | — | — |
| 1995-03-07 | $15.70 | $18.03 | 37,000 | — | — |
| 1995-03-06 | $15.85 | $18.21 | 34,000 | — | — |
| 1995-03-03 | $15.95 | $18.32 | 17,000 | — | — |
| 1995-03-02 | $16.25 | $18.66 | 6,000 | — | — |
| 1995-03-01 | $16.40 | $18.84 | 83,000 | — | — |
| 1995-02-28 | $16.55 | $19.01 | 68,000 | — | — |
| 1995-02-27 | $16.20 | $18.54 | 28,000 | — | — |
| 1995-02-24 | $16.08 | $18.40 | 135,000 | — | — |
| 1995-02-23 | $15.70 | $17.97 | 40,000 | — | — |
| 1995-02-22 | $15.20 | $17.39 | 22,000 | — | — |
| 1995-02-21 | $15.10 | $17.28 | 24,000 | — | — |
| 1995-02-17 | $15.18 | $17.37 | 23,000 | — | — |
| 1995-02-16 | $15.13 | $17.31 | 1,000 | — | — |
| 1995-02-15 | $15.18 | $17.37 | 36,000 | — | — |
| 1995-02-14 | $15.13 | $17.31 | 33,000 | — | — |
| 1995-02-13 | $15.10 | $17.28 | 74,000 | — | — |
| 1995-02-10 | $14.90 | $17.05 | 60,000 | — | — |
| 1995-02-09 | $15.08 | $17.25 | 35,000 | — | — |
| 1995-02-08 | $15.00 | $17.16 | 0 | — | — |
| 1995-02-07 | $15.00 | $17.16 | 74,000 | — | — |
| 1995-02-06 | $14.90 | $17.05 | 11,000 | — | — |
| 1995-02-03 | $14.95 | $17.11 | 65,000 | — | — |
| 1995-02-02 | $14.90 | $17.05 | 34,000 | — | — |
| 1995-02-01 | $15.00 | $17.16 | 134,000 | — | — |
| 1995-01-31 | $14.73 | $16.85 | 22,000 | — | — |
| 1995-01-30 | $14.75 | $16.88 | 8,000 | — | — |
| 1995-01-27 | $14.75 | $16.88 | 88,000 | — | — |
| 1995-01-26 | $14.75 | $16.88 | 26,000 | — | — |
| 1995-01-25 | $14.80 | $16.94 | 22,000 | — | — |
| 1995-01-24 | $14.60 | $16.71 | 13,000 | — | — |
| 1995-01-23 | $14.65 | $16.76 | 124,000 | — | — |
| 1995-01-20 | $14.40 | $16.48 | 63,000 | — | — |
| 1995-01-19 | $14.40 | $16.48 | 59,000 | — | — |
| 1995-01-18 | $14.38 | $16.45 | 46,000 | — | — |
| 1995-01-17 | $14.00 | $16.02 | 12,000 | — | — |
| 1995-01-16 | $14.03 | $16.05 | 47,000 | — | — |
| 1995-01-13 | $13.83 | $15.82 | 21,000 | — | — |
| 1995-01-12 | $13.98 | $15.99 | 12,000 | — | — |
| 1995-01-11 | $14.10 | $16.14 | 14,000 | — | — |
| 1995-01-10 | $14.15 | $16.19 | 38,000 | — | — |
| 1995-01-09 | $13.68 | $15.65 | 33,000 | — | — |
| 1995-01-06 | $13.70 | $15.68 | 10,000 | — | — |
| 1995-01-05 | $13.74 | $15.72 | 17,000 | — | — |
| 1995-01-04 | $13.73 | $15.71 | 12,000 | — | — |
| 1995-01-03 | $13.75 | $15.73 | 67,000 | — | — |