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
- 1992-10-23 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 | $18.25 | $18.43 | 122,200 | — | — |
| 1995-12-28 | $18.25 | $18.43 | 94,800 | — | — |
| 1995-12-27 | $17.94 | $18.12 | 107,200 | — | — |
| 1995-12-26 | $18.00 | $18.18 | 142,000 | — | — |
| 1995-12-22 | $17.69 | $17.87 | 48,800 | — | — |
| 1995-12-21 | $17.44 | $17.61 | 179,200 | — | — |
| 1995-12-20 | $17.06 | $17.23 | 227,400 | — | — |
| 1995-12-19 | $17.19 | $17.36 | 214,000 | — | — |
| 1995-12-18 | $17.69 | $17.87 | 165,400 | — | — |
| 1995-12-15 | $18.00 | $18.18 | 118,400 | — | — |
| 1995-12-14 | $18.25 | $18.43 | 85,000 | — | — |
| 1995-12-13 | $18.31 | $18.50 | 88,400 | — | — |
| 1995-12-12 | $18.38 | $18.56 | 132,600 | — | — |
| 1995-12-11 | $18.31 | $18.50 | 310,600 | — | — |
| 1995-12-08 | $17.75 | $17.93 | 196,000 | — | — |
| 1995-12-07 | $18.56 | $18.75 | 40,800 | — | — |
| 1995-12-06 | $19.19 | $19.38 | 52,800 | — | — |
| 1995-12-05 | $19.00 | $19.19 | 167,600 | — | — |
| 1995-12-04 | $18.75 | $18.94 | 268,800 | — | — |
| 1995-12-01 | $18.69 | $18.88 | 57,000 | — | — |
| 1995-11-30 | $18.69 | $18.88 | 162,000 | — | — |
| 1995-11-29 | $18.44 | $18.62 | 113,400 | — | — |
| 1995-11-28 | $18.69 | $18.88 | 118,000 | — | — |
| 1995-11-27 | $18.44 | $18.62 | 447,400 | — | — |
| 1995-11-24 | $18.63 | $18.81 | 23,000 | — | — |
| 1995-11-22 | $18.63 | $18.81 | 253,200 | — | — |
| 1995-11-21 | $17.88 | $18.05 | 586,800 | — | — |
| 1995-11-20 | $17.69 | $17.87 | 319,600 | — | — |
| 1995-11-17 | $18.06 | $18.24 | 134,800 | — | — |
| 1995-11-16 | $18.31 | $18.50 | 303,400 | — | — |
| 1995-11-15 | $19.00 | $19.19 | 346,400 | — | — |
| 1995-11-14 | $19.94 | $20.14 | 134,000 | — | — |
| 1995-11-13 | $20.31 | $20.52 | 32,800 | — | — |
| 1995-11-10 | $20.38 | $20.57 | 82,600 | — | — |
| 1995-11-09 | $20.38 | $20.57 | 46,600 | — | — |
| 1995-11-08 | $20.63 | $20.82 | 151,200 | — | — |
| 1995-11-07 | $21.44 | $21.64 | 57,400 | — | — |
| 1995-11-06 | $21.25 | $21.45 | 123,000 | — | — |
| 1995-11-03 | $20.94 | $21.13 | 144,600 | — | — |
| 1995-11-02 | $20.44 | $20.63 | 127,200 | — | — |
| 1995-11-01 | $20.19 | $20.38 | 160,000 | — | — |
| 1995-10-31 | $19.94 | $20.13 | 101,400 | — | — |
| 1995-10-30 | $19.88 | $20.06 | 212,200 | — | — |
| 1995-10-27 | $19.81 | $20.00 | 31,200 | — | — |
| 1995-10-26 | $20.00 | $20.19 | 45,200 | — | — |
| 1995-10-25 | $20.38 | $20.57 | 73,200 | — | — |
| 1995-10-24 | $20.38 | $20.57 | 231,000 | — | — |
| 1995-10-23 | $20.13 | $20.31 | 119,800 | — | — |
| 1995-10-20 | $19.94 | $20.13 | 70,600 | — | — |
| 1995-10-19 | $20.00 | $20.19 | 169,200 | — | — |
| 1995-10-18 | $19.25 | $19.43 | 47,200 | — | — |
| 1995-10-17 | $19.31 | $19.49 | 12,600 | — | — |
| 1995-10-16 | $19.13 | $19.31 | 50,800 | — | — |
| 1995-10-13 | $19.13 | $19.31 | 39,400 | — | — |
| 1995-10-12 | $19.13 | $19.31 | 36,600 | — | — |
| 1995-10-11 | $18.94 | $19.12 | 85,200 | — | — |
| 1995-10-10 | $19.25 | $19.43 | 16,000 | — | — |
| 1995-10-09 | $19.19 | $19.37 | 55,200 | — | — |
| 1995-10-06 | $19.44 | $19.62 | 134,400 | — | — |
| 1995-10-05 | $19.50 | $19.68 | 33,800 | — | — |
| 1995-10-04 | $19.56 | $19.75 | 79,000 | — | — |
| 1995-10-03 | $19.44 | $19.62 | 102,200 | — | — |
| 1995-10-02 | $19.38 | $19.56 | 297,000 | — | — |
| 1995-09-29 | $18.81 | $18.99 | 105,600 | — | — |
| 1995-09-28 | $18.19 | $18.36 | 61,400 | — | — |
| 1995-09-27 | $18.31 | $18.48 | 212,400 | — | — |
| 1995-09-26 | $18.25 | $18.42 | 279,400 | — | — |
| 1995-09-25 | $17.94 | $18.11 | 278,800 | — | — |
| 1995-09-22 | $17.81 | $17.98 | 30,800 | — | — |
| 1995-09-21 | $18.00 | $18.17 | 52,600 | — | — |
| 1995-09-20 | $18.06 | $18.23 | 216,400 | — | — |
| 1995-09-19 | $18.13 | $18.30 | 135,600 | — | — |
| 1995-09-18 | $17.75 | $17.92 | 35,400 | — | — |
| 1995-09-15 | $18.06 | $18.23 | 92,400 | — | — |
| 1995-09-14 | $17.88 | $18.04 | 48,400 | — | — |
| 1995-09-13 | $18.00 | $18.17 | 15,200 | — | — |
| 1995-09-12 | $18.00 | $18.17 | 71,800 | — | — |
| 1995-09-11 | $17.94 | $18.11 | 44,600 | — | — |
| 1995-09-08 | $18.19 | $18.36 | 166,000 | — | — |
| 1995-09-07 | $18.00 | $18.17 | 75,200 | — | — |
| 1995-09-06 | $18.25 | $18.42 | 174,800 | — | — |
| 1995-09-05 | $18.38 | $18.55 | 201,400 | — | — |
| 1995-09-01 | $18.19 | $18.36 | 37,400 | — | — |
| 1995-08-31 | $18.13 | $18.28 | 435,800 | — | — |
| 1995-08-30 | $18.31 | $18.47 | 45,200 | — | — |
| 1995-08-29 | $18.63 | $18.79 | 29,000 | — | — |
| 1995-08-28 | $18.75 | $18.91 | 80,200 | — | — |
| 1995-08-25 | $18.88 | $19.04 | 24,800 | — | — |
| 1995-08-24 | $19.00 | $19.17 | 179,000 | — | — |
| 1995-08-23 | $18.94 | $19.10 | 66,600 | — | — |
| 1995-08-22 | $18.88 | $19.04 | 86,000 | — | — |
| 1995-08-21 | $18.75 | $18.91 | 6,600 | — | — |
| 1995-08-18 | $18.75 | $18.91 | 55,200 | — | — |
| 1995-08-17 | $18.44 | $18.60 | 95,800 | — | — |
| 1995-08-16 | $18.44 | $18.60 | 120,600 | — | — |
| 1995-08-15 | $18.25 | $18.41 | 39,000 | — | — |
| 1995-08-14 | $18.00 | $18.16 | 138,200 | — | — |
| 1995-08-11 | $18.00 | $18.16 | 166,200 | — | — |
| 1995-08-10 | $18.13 | $18.28 | 21,600 | — | — |
| 1995-08-09 | $18.19 | $18.35 | 2,800 | — | — |
| 1995-08-08 | $18.19 | $18.35 | 33,400 | — | — |
| 1995-08-07 | $18.25 | $18.41 | 64,600 | — | — |
| 1995-08-04 | $18.44 | $18.60 | 148,800 | — | — |
| 1995-08-03 | $17.94 | $18.09 | 456,200 | — | — |
| 1995-08-02 | $17.94 | $18.09 | 295,200 | — | — |
| 1995-08-01 | $18.00 | $18.16 | 196,800 | — | — |
| 1995-07-31 | $17.94 | $18.09 | 29,000 | — | — |
| 1995-07-28 | $17.94 | $18.09 | 91,000 | — | — |
| 1995-07-27 | $17.94 | $18.09 | 43,600 | — | — |
| 1995-07-26 | $18.06 | $18.22 | 344,200 | — | — |
| 1995-07-25 | $17.63 | $17.78 | 323,600 | — | — |
| 1995-07-24 | $17.50 | $17.65 | 62,000 | — | — |
| 1995-07-21 | $17.88 | $18.03 | 117,000 | — | — |
| 1995-07-20 | $17.88 | $18.03 | 27,400 | — | — |
| 1995-07-19 | $18.00 | $18.16 | 90,600 | — | — |
| 1995-07-18 | $18.56 | $18.72 | 148,400 | — | — |
| 1995-07-17 | $19.06 | $19.23 | 119,800 | — | — |
| 1995-07-14 | $19.00 | $19.17 | 91,800 | — | — |
| 1995-07-13 | $18.88 | $19.04 | 165,200 | — | — |
| 1995-07-12 | $18.75 | $18.91 | 78,400 | — | — |
| 1995-07-11 | $18.44 | $18.60 | 78,000 | — | — |
| 1995-07-10 | $18.25 | $18.41 | 49,800 | — | — |
| 1995-07-07 | $17.81 | $17.97 | 282,400 | — | — |
| 1995-07-06 | $18.31 | $18.47 | 96,200 | — | — |
| 1995-07-05 | $18.25 | $18.41 | 143,800 | — | — |
| 1995-07-03 | $18.06 | $18.22 | 25,600 | — | — |
| 1995-06-30 | $18.00 | $18.16 | 66,600 | — | — |
| 1995-06-29 | $17.88 | $18.03 | 99,600 | — | — |
| 1995-06-28 | $17.50 | $17.65 | 69,800 | — | — |
| 1995-06-27 | $17.38 | $17.53 | 110,800 | — | — |
| 1995-06-26 | $17.44 | $17.59 | 47,400 | — | — |
| 1995-06-23 | $17.44 | $17.59 | 91,800 | — | — |
| 1995-06-22 | $17.63 | $17.78 | 27,200 | — | — |
| 1995-06-21 | $17.63 | $17.78 | 30,400 | — | — |
| 1995-06-20 | $17.56 | $17.72 | 81,600 | — | — |
| 1995-06-19 | $17.69 | $17.84 | 199,400 | — | — |
| 1995-06-16 | $17.50 | $17.65 | 47,000 | — | — |
| 1995-06-15 | $17.38 | $17.53 | 52,200 | — | — |
| 1995-06-14 | $17.31 | $17.46 | 40,000 | — | — |
| 1995-06-13 | $17.25 | $17.40 | 17,800 | — | — |
| 1995-06-12 | $17.19 | $17.34 | 47,000 | — | — |
| 1995-06-09 | $17.06 | $17.21 | 18,200 | — | — |
| 1995-06-08 | $17.19 | $17.34 | 4,600 | — | — |
| 1995-06-07 | $17.25 | $17.40 | 100,000 | — | — |
| 1995-06-06 | $17.25 | $17.40 | 139,200 | — | — |
| 1995-06-05 | $17.38 | $17.53 | 178,600 | — | — |
| 1995-06-02 | $17.25 | $17.40 | 110,400 | — | — |
| 1995-06-01 | $16.75 | $16.90 | 202,800 | — | — |
| 1995-05-31 | $16.50 | $16.64 | 127,000 | — | — |
| 1995-05-30 | $16.44 | $16.58 | 68,000 | — | — |
| 1995-05-26 | $16.44 | $16.58 | 48,000 | — | — |
| 1995-05-25 | $16.13 | $16.27 | 98,800 | — | — |
| 1995-05-24 | $16.13 | $16.27 | 190,800 | — | — |
| 1995-05-23 | $16.25 | $16.39 | 222,200 | — | — |
| 1995-05-22 | $16.19 | $16.33 | 223,400 | — | — |
| 1995-05-19 | $16.19 | $16.33 | 26,000 | — | — |
| 1995-05-18 | $16.31 | $16.45 | 17,600 | — | — |
| 1995-05-17 | $16.38 | $16.52 | 44,800 | — | — |
| 1995-05-16 | $16.31 | $16.45 | 118,000 | — | — |
| 1995-05-15 | $16.25 | $16.39 | 31,000 | — | — |
| 1995-05-12 | $16.25 | $16.39 | 68,400 | — | — |
| 1995-05-11 | $16.06 | $16.20 | 21,600 | — | — |
| 1995-05-10 | $16.25 | $16.39 | 295,200 | — | — |
| 1995-05-09 | $16.56 | $16.71 | 26,400 | — | — |
| 1995-05-08 | $16.94 | $17.07 | 90,400 | — | — |
| 1995-05-05 | $17.00 | $17.14 | 98,800 | — | — |
| 1995-05-04 | $17.00 | $17.14 | 183,400 | — | — |
| 1995-05-03 | $16.63 | $16.76 | 63,200 | — | — |
| 1995-05-02 | $16.44 | $16.57 | 406,200 | — | — |
| 1995-05-01 | $16.63 | $16.76 | 60,400 | — | — |
| 1995-04-28 | $16.69 | $16.82 | 76,200 | — | — |
| 1995-04-27 | $16.69 | $16.82 | 31,200 | — | — |
| 1995-04-26 | $16.75 | $16.88 | 248,000 | — | — |
| 1995-04-25 | $16.75 | $16.88 | 177,800 | — | — |
| 1995-04-24 | $16.44 | $16.57 | 285,600 | — | — |
| 1995-04-21 | $16.13 | $16.25 | 146,800 | — | — |
| 1995-04-20 | $16.13 | $16.25 | 286,400 | — | — |
| 1995-04-19 | $15.94 | $16.06 | 94,800 | — | — |
| 1995-04-18 | $15.81 | $15.94 | 83,400 | — | — |
| 1995-04-17 | $15.94 | $16.06 | 90,200 | — | — |
| 1995-04-13 | $15.88 | $16.00 | 88,400 | — | — |
| 1995-04-12 | $15.94 | $16.06 | 91,200 | — | — |
| 1995-04-11 | $15.88 | $16.00 | 133,200 | — | — |
| 1995-04-10 | $15.56 | $15.69 | 41,600 | — | — |
| 1995-04-07 | $15.44 | $15.56 | 15,400 | — | — |
| 1995-04-06 | $15.63 | $15.75 | 74,000 | — | — |
| 1995-04-05 | $15.44 | $15.56 | 12,000 | — | — |
| 1995-04-04 | $15.75 | $15.88 | 35,200 | — | — |
| 1995-04-03 | $15.94 | $16.06 | 11,600 | — | — |
| 1995-03-31 | $16.13 | $16.25 | 89,600 | — | — |
| 1995-03-30 | $16.06 | $16.19 | 42,200 | — | — |
| 1995-03-29 | $16.00 | $16.13 | 270,400 | — | — |
| 1995-03-28 | $16.06 | $16.19 | 117,400 | — | — |
| 1995-03-27 | $16.25 | $16.38 | 43,200 | — | — |
| 1995-03-24 | $16.13 | $16.25 | 121,600 | — | — |
| 1995-03-23 | $16.13 | $16.25 | 23,200 | — | — |
| 1995-03-22 | $16.13 | $16.25 | 59,400 | — | — |
| 1995-03-21 | $16.06 | $16.19 | 18,200 | — | — |
| 1995-03-20 | $16.00 | $16.13 | 76,400 | — | — |
| 1995-03-17 | $16.00 | $16.13 | 103,400 | — | — |
| 1995-03-16 | $16.06 | $16.19 | 260,000 | — | — |
| 1995-03-15 | $15.88 | $16.00 | 218,400 | — | — |
| 1995-03-14 | $15.56 | $15.69 | 80,400 | — | — |
| 1995-03-13 | $15.44 | $15.56 | 230,400 | — | — |
| 1995-03-10 | $15.44 | $15.56 | 92,600 | — | — |
| 1995-03-09 | $15.63 | $15.75 | 75,400 | — | — |
| 1995-03-08 | $15.38 | $15.50 | 24,200 | — | — |
| 1995-03-07 | $15.06 | $15.18 | 109,600 | — | — |
| 1995-03-06 | $15.13 | $15.25 | 22,000 | — | — |
| 1995-03-03 | $15.13 | $15.25 | 144,800 | — | — |
| 1995-03-02 | $15.00 | $15.12 | 126,800 | — | — |
| 1995-03-01 | $14.88 | $14.99 | 335,000 | — | — |
| 1995-02-28 | $14.69 | $14.80 | 126,600 | — | — |
| 1995-02-27 | $14.50 | $14.62 | 67,400 | — | — |
| 1995-02-24 | $14.63 | $14.74 | 24,600 | — | — |
| 1995-02-23 | $14.50 | $14.62 | 12,000 | — | — |
| 1995-02-22 | $14.50 | $14.62 | 200,400 | — | — |
| 1995-02-21 | $14.50 | $14.62 | 62,800 | — | — |
| 1995-02-17 | $14.50 | $14.62 | 236,200 | — | — |
| 1995-02-16 | $14.69 | $14.80 | 37,200 | — | — |
| 1995-02-15 | $14.69 | $14.80 | 47,400 | — | — |
| 1995-02-14 | $14.50 | $14.62 | 83,600 | — | — |
| 1995-02-13 | $14.50 | $14.62 | 450,200 | — | — |
| 1995-02-10 | $14.25 | $14.36 | 81,200 | — | — |
| 1995-02-09 | $14.50 | $14.62 | 472,400 | — | — |
| 1995-02-08 | $14.81 | $14.93 | 44,200 | — | — |
| 1995-02-07 | $14.75 | $14.87 | 149,800 | — | — |
| 1995-02-06 | $14.88 | $14.98 | 298,800 | — | — |
| 1995-02-03 | $14.25 | $14.35 | 255,400 | — | — |
| 1995-02-02 | $14.19 | $14.29 | 42,600 | — | — |
| 1995-02-01 | $14.25 | $14.35 | 220,000 | — | — |
| 1995-01-31 | $14.25 | $14.35 | 194,600 | — | — |
| 1995-01-30 | $14.50 | $14.60 | 116,600 | — | — |
| 1995-01-27 | $15.00 | $15.11 | 43,600 | — | — |
| 1995-01-26 | $14.88 | $14.98 | 48,800 | — | — |
| 1995-01-25 | $14.88 | $14.98 | 23,600 | — | — |
| 1995-01-24 | $14.63 | $14.73 | 131,400 | — | — |
| 1995-01-23 | $14.31 | $14.41 | 239,800 | — | — |
| 1995-01-20 | $14.38 | $14.48 | 59,200 | — | — |
| 1995-01-19 | $15.00 | $15.11 | 182,800 | — | — |
| 1995-01-18 | $15.50 | $15.61 | 110,800 | — | — |
| 1995-01-17 | $15.13 | $15.23 | 96,400 | — | — |
| 1995-01-16 | $15.19 | $15.30 | 49,800 | — | — |
| 1995-01-13 | $15.00 | $15.11 | 33,400 | — | — |
| 1995-01-12 | $15.00 | $15.11 | 53,400 | — | — |
| 1995-01-11 | $14.75 | $14.86 | 44,200 | — | — |
| 1995-01-10 | $14.63 | $14.73 | 116,800 | — | — |
| 1995-01-09 | $14.13 | $14.23 | 19,800 | — | — |
| 1995-01-06 | $13.75 | $13.85 | 896,400 | — | — |
| 1995-01-05 | $13.75 | $13.85 | 133,800 | — | — |
| 1995-01-04 | $13.88 | $13.97 | 161,800 | — | — |
| 1995-01-03 | $14.19 | $14.29 | 64,800 | — | — |