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 | $17.25 | $21.64 | 6,400 | — | — |
| 1995-12-28 | $17.13 | $21.48 | 31,600 | — | — |
| 1995-12-27 | $17.13 | $21.48 | 10,300 | — | — |
| 1995-12-26 | $17.00 | $21.33 | 9,500 | — | — |
| 1995-12-22 | $17.25 | $21.64 | 3,700 | — | — |
| 1995-12-21 | $17.38 | $21.80 | 100,800 | — | — |
| 1995-12-20 | $17.13 | $21.48 | 18,100 | — | — |
| 1995-12-19 | $17.25 | $21.64 | 36,400 | — | — |
| 1995-12-18 | $17.00 | $21.33 | 17,900 | — | — |
| 1995-12-15 | $17.38 | $21.80 | 44,700 | — | — |
| 1995-12-14 | $17.25 | $21.64 | 7,600 | — | — |
| 1995-12-13 | $17.13 | $21.48 | 16,200 | — | — |
| 1995-12-12 | $16.88 | $21.04 | 30,500 | — | — |
| 1995-12-11 | $16.38 | $20.42 | 27,700 | — | — |
| 1995-12-08 | $16.00 | $19.95 | 373,500 | — | — |
| 1995-12-07 | $17.00 | $21.20 | 15,500 | — | — |
| 1995-12-06 | $17.50 | $21.82 | 17,100 | — | — |
| 1995-12-05 | $17.50 | $21.82 | 18,200 | — | — |
| 1995-12-04 | $17.63 | $21.98 | 4,700 | — | — |
| 1995-12-01 | $17.63 | $21.98 | 8,500 | — | — |
| 1995-11-30 | $17.50 | $21.82 | 3,600 | — | — |
| 1995-11-29 | $17.75 | $22.13 | 17,500 | — | — |
| 1995-11-28 | $17.63 | $21.98 | 7,100 | — | — |
| 1995-11-27 | $18.00 | $22.45 | 4,200 | — | — |
| 1995-11-24 | $18.25 | $22.76 | 7,600 | — | — |
| 1995-11-22 | $18.25 | $22.76 | 13,700 | — | — |
| 1995-11-21 | $18.00 | $22.45 | 14,900 | — | — |
| 1995-11-20 | $18.00 | $22.45 | 22,300 | — | — |
| 1995-11-17 | $17.88 | $22.29 | 10,700 | — | — |
| 1995-11-16 | $17.75 | $22.13 | 23,800 | — | — |
| 1995-11-15 | $17.88 | $22.29 | 9,500 | — | — |
| 1995-11-14 | $18.00 | $22.45 | 71,200 | — | — |
| 1995-11-13 | $17.75 | $22.13 | 10,700 | — | — |
| 1995-11-10 | $17.88 | $22.29 | 6,200 | — | — |
| 1995-11-09 | $17.88 | $22.29 | 62,800 | — | — |
| 1995-11-08 | $17.50 | $21.82 | 8,700 | — | — |
| 1995-11-07 | $17.50 | $21.82 | 15,600 | — | — |
| 1995-11-06 | $17.50 | $21.82 | 10,900 | — | — |
| 1995-11-03 | $17.88 | $22.29 | 8,300 | — | — |
| 1995-11-02 | $17.63 | $21.98 | 37,000 | — | — |
| 1995-11-01 | $17.13 | $21.36 | 15,900 | — | — |
| 1995-10-31 | $16.75 | $20.89 | 10,600 | — | — |
| 1995-10-30 | $17.13 | $21.36 | 21,400 | — | — |
| 1995-10-27 | $16.38 | $20.42 | 8,300 | — | — |
| 1995-10-26 | $16.50 | $20.58 | 5,900 | — | — |
| 1995-10-25 | $16.75 | $20.89 | 14,400 | — | — |
| 1995-10-24 | $16.75 | $20.89 | 14,600 | — | — |
| 1995-10-23 | $16.75 | $20.89 | 18,700 | — | — |
| 1995-10-20 | $16.88 | $21.04 | 10,100 | — | — |
| 1995-10-19 | $17.00 | $21.20 | 9,400 | — | — |
| 1995-10-18 | $16.75 | $20.89 | 40,300 | — | — |
| 1995-10-17 | $16.88 | $21.04 | 24,600 | — | — |
| 1995-10-16 | $17.00 | $21.20 | 20,000 | — | — |
| 1995-10-13 | $17.25 | $21.51 | 48,400 | — | — |
| 1995-10-12 | $17.38 | $21.67 | 11,200 | — | — |
| 1995-10-11 | $17.38 | $21.67 | 24,100 | — | — |
| 1995-10-10 | $17.50 | $21.82 | 22,200 | — | — |
| 1995-10-09 | $17.50 | $21.82 | 22,400 | — | — |
| 1995-10-06 | $18.00 | $22.45 | 28,700 | — | — |
| 1995-10-05 | $17.88 | $22.29 | 23,100 | — | — |
| 1995-10-04 | $18.13 | $22.60 | 3,800 | — | — |
| 1995-10-03 | $18.38 | $22.91 | 10,700 | — | — |
| 1995-10-02 | $18.38 | $22.91 | 18,500 | — | — |
| 1995-09-29 | $18.50 | $23.07 | 86,400 | — | — |
| 1995-09-28 | $18.88 | $23.54 | 4,400 | — | — |
| 1995-09-27 | $18.88 | $23.54 | 23,200 | — | — |
| 1995-09-26 | $18.88 | $23.54 | 21,400 | — | — |
| 1995-09-25 | $18.75 | $23.38 | 40,400 | — | — |
| 1995-09-22 | $18.88 | $23.54 | 14,400 | — | — |
| 1995-09-21 | $18.63 | $23.23 | 71,400 | — | — |
| 1995-09-20 | $18.50 | $23.07 | 26,200 | — | — |
| 1995-09-19 | $18.50 | $23.07 | 148,800 | — | — |
| 1995-09-18 | $18.75 | $23.38 | 160,600 | — | — |
| 1995-09-15 | $19.00 | $23.69 | 53,300 | — | — |
| 1995-09-14 | $19.38 | $24.16 | 20,600 | — | — |
| 1995-09-13 | $19.50 | $24.32 | 25,500 | — | — |
| 1995-09-12 | $19.50 | $24.19 | 39,500 | — | — |
| 1995-09-11 | $19.63 | $24.35 | 34,300 | — | — |
| 1995-09-08 | $20.00 | $24.81 | 10,400 | — | — |
| 1995-09-07 | $20.13 | $24.97 | 13,000 | — | — |
| 1995-09-06 | $20.75 | $25.74 | 5,600 | — | — |
| 1995-09-05 | $21.13 | $26.21 | 16,800 | — | — |
| 1995-09-01 | $20.63 | $25.59 | 9,000 | — | — |
| 1995-08-31 | $20.50 | $25.43 | 11,200 | — | — |
| 1995-08-30 | $21.00 | $26.05 | 7,400 | — | — |
| 1995-08-29 | $20.75 | $25.74 | 13,900 | — | — |
| 1995-08-28 | $21.13 | $26.21 | 10,200 | — | — |
| 1995-08-25 | $21.00 | $26.05 | 59,800 | — | — |
| 1995-08-24 | $22.25 | $27.60 | 5,600 | — | — |
| 1995-08-23 | $22.75 | $28.22 | 16,300 | — | — |
| 1995-08-22 | $23.00 | $28.53 | 8,200 | — | — |
| 1995-08-21 | $22.75 | $28.22 | 12,200 | — | — |
| 1995-08-18 | $22.50 | $27.91 | 26,300 | — | — |
| 1995-08-17 | $22.50 | $27.91 | 8,400 | — | — |
| 1995-08-16 | $21.38 | $26.52 | 14,900 | — | — |
| 1995-08-15 | $21.50 | $26.67 | 21,000 | — | — |
| 1995-08-14 | $21.63 | $26.83 | 20,800 | — | — |
| 1995-08-11 | $22.13 | $27.45 | 36,700 | — | — |
| 1995-08-10 | $21.50 | $26.67 | 20,500 | — | — |
| 1995-08-09 | $21.13 | $26.21 | 22,300 | — | — |
| 1995-08-08 | $20.75 | $25.74 | 26,100 | — | — |
| 1995-08-07 | $20.75 | $25.74 | 19,100 | — | — |
| 1995-08-04 | $21.25 | $26.36 | 49,400 | — | — |
| 1995-08-03 | $21.75 | $26.98 | 6,800 | — | — |
| 1995-08-02 | $21.75 | $26.98 | 12,500 | — | — |
| 1995-08-01 | $21.75 | $26.98 | 6,200 | — | — |
| 1995-07-31 | $22.13 | $27.45 | 8,000 | — | — |
| 1995-07-28 | $22.13 | $27.45 | 19,100 | — | — |
| 1995-07-27 | $22.50 | $27.91 | 39,100 | — | — |
| 1995-07-26 | $23.00 | $28.53 | 5,700 | — | — |
| 1995-07-25 | $22.75 | $28.22 | 9,700 | — | — |
| 1995-07-24 | $22.88 | $28.38 | 27,000 | — | — |
| 1995-07-21 | $23.13 | $28.69 | 30,700 | — | — |
| 1995-07-20 | $22.75 | $28.22 | 7,000 | — | — |
| 1995-07-19 | $22.25 | $27.60 | 20,200 | — | — |
| 1995-07-18 | $23.00 | $28.53 | 15,300 | — | — |
| 1995-07-17 | $22.50 | $27.91 | 23,600 | — | — |
| 1995-07-14 | $23.13 | $28.69 | 8,400 | — | — |
| 1995-07-13 | $23.50 | $29.15 | 35,600 | — | — |
| 1995-07-12 | $23.50 | $29.15 | 61,000 | — | — |
| 1995-07-11 | $23.38 | $29.00 | 85,300 | — | — |
| 1995-07-10 | $22.63 | $28.07 | 18,400 | — | — |
| 1995-07-07 | $22.13 | $27.45 | 27,700 | — | — |
| 1995-07-06 | $21.88 | $27.14 | 25,400 | — | — |
| 1995-07-05 | $21.63 | $26.83 | 76,800 | — | — |
| 1995-07-03 | $21.50 | $26.67 | 16,900 | — | — |
| 1995-06-30 | $21.38 | $26.52 | 18,200 | — | — |
| 1995-06-29 | $21.13 | $26.21 | 4,000 | — | — |
| 1995-06-28 | $21.25 | $26.36 | 8,100 | — | — |
| 1995-06-27 | $21.25 | $26.36 | 35,100 | — | — |
| 1995-06-26 | $21.00 | $26.05 | 7,700 | — | — |
| 1995-06-23 | $21.00 | $26.05 | 12,500 | — | — |
| 1995-06-22 | $21.00 | $26.05 | 15,200 | — | — |
| 1995-06-21 | $20.88 | $25.90 | 10,500 | — | — |
| 1995-06-20 | $20.75 | $25.74 | 18,800 | — | — |
| 1995-06-19 | $20.75 | $25.74 | 8,100 | — | — |
| 1995-06-16 | $21.00 | $26.05 | 17,100 | — | — |
| 1995-06-15 | $21.00 | $26.05 | 76,500 | — | — |
| 1995-06-14 | $20.75 | $25.74 | 45,300 | — | — |
| 1995-06-13 | $20.38 | $25.18 | 22,400 | — | — |
| 1995-06-12 | $20.00 | $24.72 | 8,400 | — | — |
| 1995-06-09 | $20.13 | $24.87 | 7,400 | — | — |
| 1995-06-08 | $20.13 | $24.87 | 45,600 | — | — |
| 1995-06-07 | $21.00 | $25.95 | 30,000 | — | — |
| 1995-06-06 | $21.25 | $26.26 | 40,900 | — | — |
| 1995-06-05 | $21.38 | $26.41 | 31,300 | — | — |
| 1995-06-02 | $21.25 | $26.26 | 35,400 | — | — |
| 1995-06-01 | $21.63 | $26.72 | 19,400 | — | — |
| 1995-05-31 | $21.75 | $26.88 | 8,100 | — | — |
| 1995-05-30 | $21.63 | $26.72 | 6,700 | — | — |
| 1995-05-26 | $21.75 | $26.88 | 22,700 | — | — |
| 1995-05-25 | $21.63 | $26.72 | 16,400 | — | — |
| 1995-05-24 | $21.50 | $26.57 | 22,400 | — | — |
| 1995-05-23 | $21.75 | $26.88 | 12,800 | — | — |
| 1995-05-22 | $21.63 | $26.72 | 12,300 | — | — |
| 1995-05-19 | $21.63 | $26.72 | 12,500 | — | — |
| 1995-05-18 | $21.63 | $26.72 | 12,400 | — | — |
| 1995-05-17 | $21.75 | $26.88 | 10,200 | — | — |
| 1995-05-16 | $21.88 | $27.03 | 55,200 | — | — |
| 1995-05-15 | $21.25 | $26.26 | 17,500 | — | — |
| 1995-05-12 | $21.13 | $26.11 | 24,700 | — | — |
| 1995-05-11 | $21.25 | $26.26 | 57,400 | — | — |
| 1995-05-10 | $21.25 | $26.26 | 36,700 | — | — |
| 1995-05-09 | $21.13 | $26.11 | 63,700 | — | — |
| 1995-05-08 | $21.13 | $26.11 | 26,900 | — | — |
| 1995-05-05 | $21.00 | $25.95 | 32,800 | — | — |
| 1995-05-04 | $20.75 | $25.64 | 202,800 | — | — |
| 1995-05-03 | $20.00 | $24.72 | 23,600 | — | — |
| 1995-05-02 | $19.63 | $24.25 | 23,700 | — | — |
| 1995-05-01 | $19.50 | $24.10 | 66,700 | — | — |
| 1995-04-28 | $19.75 | $24.41 | 82,900 | — | — |
| 1995-04-27 | $20.00 | $24.72 | 81,800 | — | — |
| 1995-04-26 | $18.88 | $23.32 | 146,400 | — | — |
| 1995-04-25 | $18.75 | $23.17 | 133,000 | — | — |
| 1995-04-24 | $18.50 | $22.86 | 36,400 | — | — |
| 1995-04-21 | $18.00 | $22.24 | 14,700 | — | — |
| 1995-04-20 | $18.38 | $22.71 | 17,300 | — | — |
| 1995-04-19 | $18.50 | $22.86 | 40,200 | — | — |
| 1995-04-18 | $18.50 | $22.86 | 8,100 | — | — |
| 1995-04-17 | $18.50 | $22.86 | 15,500 | — | — |
| 1995-04-13 | $18.88 | $23.32 | 37,600 | — | — |
| 1995-04-12 | $19.50 | $24.10 | 39,300 | — | — |
| 1995-04-11 | $18.63 | $23.02 | 47,600 | — | — |
| 1995-04-10 | $18.00 | $22.24 | 20,500 | — | — |
| 1995-04-07 | $17.63 | $21.78 | 72,800 | — | — |
| 1995-04-06 | $17.75 | $21.93 | 57,500 | — | — |
| 1995-04-05 | $17.75 | $21.93 | 20,100 | — | — |
| 1995-04-04 | $17.75 | $21.93 | 16,900 | — | — |
| 1995-04-03 | $18.00 | $22.24 | 35,000 | — | — |
| 1995-03-31 | $17.63 | $21.78 | 74,600 | — | — |
| 1995-03-30 | $17.38 | $21.47 | 32,500 | — | — |
| 1995-03-29 | $16.50 | $20.39 | 3,200 | — | — |
| 1995-03-28 | $16.50 | $20.39 | 41,300 | — | — |
| 1995-03-27 | $16.75 | $20.70 | 10,900 | — | — |
| 1995-03-24 | $16.75 | $20.70 | 14,000 | — | — |
| 1995-03-23 | $16.63 | $20.54 | 44,900 | — | — |
| 1995-03-22 | $16.38 | $20.24 | 110,800 | — | — |
| 1995-03-21 | $16.38 | $20.24 | 11,400 | — | — |
| 1995-03-20 | $16.75 | $20.70 | 10,600 | — | — |
| 1995-03-17 | $16.63 | $20.54 | 53,600 | — | — |
| 1995-03-16 | $16.88 | $20.85 | 49,400 | — | — |
| 1995-03-15 | $17.00 | $21.01 | 16,000 | — | — |
| 1995-03-14 | $17.13 | $21.16 | 26,500 | — | — |
| 1995-03-13 | $16.63 | $20.54 | 45,500 | — | — |
| 1995-03-10 | $16.50 | $20.29 | 182,400 | — | — |
| 1995-03-09 | $16.63 | $20.44 | 27,600 | — | — |
| 1995-03-08 | $16.75 | $20.60 | 128,700 | — | — |
| 1995-03-07 | $16.88 | $20.75 | 149,200 | — | — |
| 1995-03-06 | $17.13 | $21.06 | 55,800 | — | — |
| 1995-03-03 | $17.25 | $21.21 | 25,000 | — | — |
| 1995-03-02 | $17.00 | $20.91 | 83,500 | — | — |
| 1995-03-01 | $17.25 | $21.21 | 73,200 | — | — |
| 1995-02-28 | $17.50 | $21.52 | 26,000 | — | — |
| 1995-02-27 | $17.00 | $20.91 | 20,400 | — | — |
| 1995-02-24 | $16.75 | $20.60 | 48,000 | — | — |
| 1995-02-23 | $16.75 | $20.60 | 24,200 | — | — |
| 1995-02-22 | $17.00 | $20.91 | 14,800 | — | — |
| 1995-02-21 | $17.00 | $20.91 | 29,400 | — | — |
| 1995-02-17 | $17.25 | $21.21 | 14,600 | — | — |
| 1995-02-16 | $17.00 | $20.91 | 26,200 | — | — |
| 1995-02-15 | $16.75 | $20.60 | 178,600 | — | — |
| 1995-02-14 | $16.75 | $20.60 | 14,600 | — | — |
| 1995-02-13 | $16.88 | $20.75 | 22,300 | — | — |
| 1995-02-10 | $16.88 | $20.75 | 20,000 | — | — |
| 1995-02-09 | $16.38 | $20.14 | 43,700 | — | — |
| 1995-02-08 | $16.63 | $20.44 | 6,600 | — | — |
| 1995-02-07 | $16.50 | $20.29 | 24,200 | — | — |
| 1995-02-06 | $16.50 | $20.29 | 30,700 | — | — |
| 1995-02-03 | $16.75 | $20.60 | 44,700 | — | — |
| 1995-02-02 | $16.63 | $20.44 | 49,000 | — | — |
| 1995-02-01 | $16.25 | $19.98 | 12,500 | — | — |
| 1995-01-31 | $16.25 | $19.98 | 43,400 | — | — |
| 1995-01-30 | $16.25 | $19.98 | 24,600 | — | — |
| 1995-01-27 | $16.00 | $19.68 | 26,100 | — | — |
| 1995-01-26 | $16.25 | $19.98 | 28,600 | — | — |
| 1995-01-25 | $16.00 | $19.68 | 36,900 | — | — |
| 1995-01-24 | $15.00 | $18.45 | 20,200 | — | — |
| 1995-01-23 | $15.38 | $18.91 | 38,700 | — | — |
| 1995-01-20 | $15.50 | $19.06 | 48,000 | — | — |
| 1995-01-19 | $15.38 | $18.91 | 37,000 | — | — |
| 1995-01-18 | $15.50 | $19.06 | 19,700 | — | — |
| 1995-01-17 | $16.00 | $19.68 | 15,800 | — | — |
| 1995-01-16 | $15.63 | $19.22 | 13,700 | — | — |
| 1995-01-13 | $15.25 | $18.75 | 14,500 | — | — |
| 1995-01-12 | $15.13 | $18.60 | 20,400 | — | — |
| 1995-01-11 | $14.63 | $17.99 | 67,500 | — | — |
| 1995-01-10 | $15.38 | $18.91 | 48,500 | — | — |
| 1995-01-09 | $15.13 | $18.60 | 70,700 | — | — |
| 1995-01-06 | $15.38 | $18.91 | 45,800 | — | — |
| 1995-01-05 | $16.00 | $19.68 | 49,600 | — | — |
| 1995-01-04 | $16.38 | $20.14 | 8,700 | — | — |
| 1995-01-03 | $16.75 | $20.60 | 20,100 | — | — |