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
- 1973-05-03 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 | $16.81 | $26.87 | 62,000 | — | — |
| 1995-12-28 | $16.69 | $26.67 | 84,000 | — | — |
| 1995-12-27 | $16.81 | $26.87 | 62,400 | — | — |
| 1995-12-26 | $16.56 | $26.15 | 35,400 | — | — |
| 1995-12-22 | $16.75 | $26.45 | 54,600 | — | — |
| 1995-12-21 | $16.63 | $26.25 | 54,200 | — | — |
| 1995-12-20 | $16.81 | $26.55 | 110,200 | — | — |
| 1995-12-19 | $16.56 | $26.15 | 78,600 | — | — |
| 1995-12-18 | $16.19 | $25.56 | 80,200 | — | — |
| 1995-12-15 | $16.31 | $25.76 | 83,600 | — | — |
| 1995-12-14 | $16.38 | $25.86 | 130,800 | — | — |
| 1995-12-13 | $16.56 | $26.15 | 92,200 | — | — |
| 1995-12-12 | $16.13 | $25.46 | 58,000 | — | — |
| 1995-12-11 | $16.44 | $25.95 | 102,600 | — | — |
| 1995-12-08 | $15.88 | $25.07 | 69,000 | — | — |
| 1995-12-07 | $15.94 | $25.16 | 43,400 | — | — |
| 1995-12-06 | $16.00 | $25.26 | 61,800 | — | — |
| 1995-12-05 | $16.13 | $25.46 | 60,000 | — | — |
| 1995-12-04 | $16.13 | $25.46 | 57,400 | — | — |
| 1995-12-01 | $16.06 | $25.36 | 39,000 | — | — |
| 1995-11-30 | $16.06 | $25.36 | 60,600 | — | — |
| 1995-11-29 | $16.00 | $25.26 | 53,400 | — | — |
| 1995-11-28 | $15.94 | $25.16 | 52,000 | — | — |
| 1995-11-27 | $15.81 | $24.97 | 33,000 | — | — |
| 1995-11-24 | $16.00 | $25.26 | 44,400 | — | — |
| 1995-11-22 | $15.94 | $25.16 | 30,400 | — | — |
| 1995-11-21 | $15.81 | $24.97 | 71,600 | — | — |
| 1995-11-20 | $16.00 | $25.26 | 33,200 | — | — |
| 1995-11-17 | $16.13 | $25.46 | 66,600 | — | — |
| 1995-11-16 | $16.06 | $25.36 | 93,200 | — | — |
| 1995-11-15 | $16.00 | $25.26 | 136,400 | — | — |
| 1995-11-14 | $15.63 | $24.67 | 102,600 | — | — |
| 1995-11-13 | $15.56 | $24.57 | 138,800 | — | — |
| 1995-11-10 | $15.63 | $24.67 | 99,600 | — | — |
| 1995-11-09 | $15.50 | $24.47 | 137,800 | — | — |
| 1995-11-08 | $15.25 | $24.08 | 80,400 | — | — |
| 1995-11-07 | $15.00 | $23.68 | 21,800 | — | — |
| 1995-11-06 | $14.94 | $23.59 | 65,000 | — | — |
| 1995-11-03 | $15.00 | $23.68 | 52,800 | — | — |
| 1995-11-02 | $14.94 | $23.59 | 107,000 | — | — |
| 1995-11-01 | $14.88 | $23.49 | 60,400 | — | — |
| 1995-10-31 | $14.88 | $23.49 | 52,600 | — | — |
| 1995-10-30 | $15.00 | $23.68 | 44,800 | — | — |
| 1995-10-27 | $14.94 | $23.59 | 52,000 | — | — |
| 1995-10-26 | $15.00 | $23.68 | 94,200 | — | — |
| 1995-10-25 | $15.00 | $23.68 | 114,600 | — | — |
| 1995-10-24 | $15.19 | $23.98 | 40,800 | — | — |
| 1995-10-23 | $15.38 | $24.28 | 50,800 | — | — |
| 1995-10-20 | $15.38 | $24.28 | 63,000 | — | — |
| 1995-10-19 | $15.31 | $24.18 | 52,600 | — | — |
| 1995-10-18 | $15.31 | $24.18 | 123,600 | — | — |
| 1995-10-17 | $15.44 | $24.37 | 273,800 | — | — |
| 1995-10-16 | $15.00 | $23.68 | 110,000 | — | — |
| 1995-10-13 | $14.88 | $23.49 | 61,400 | — | — |
| 1995-10-12 | $14.88 | $23.49 | 125,200 | — | — |
| 1995-10-11 | $15.00 | $23.68 | 84,000 | — | — |
| 1995-10-10 | $14.69 | $23.19 | 164,000 | — | — |
| 1995-10-09 | $14.38 | $22.70 | 149,000 | — | — |
| 1995-10-06 | $14.31 | $22.60 | 47,200 | — | — |
| 1995-10-05 | $14.31 | $22.60 | 96,600 | — | — |
| 1995-10-04 | $14.25 | $22.50 | 70,800 | — | — |
| 1995-10-03 | $14.31 | $22.60 | 52,600 | — | — |
| 1995-10-02 | $14.31 | $22.60 | 79,400 | — | — |
| 1995-09-29 | $14.38 | $22.70 | 68,000 | — | — |
| 1995-09-28 | $14.38 | $22.70 | 53,000 | — | — |
| 1995-09-27 | $14.31 | $22.60 | 54,800 | — | — |
| 1995-09-26 | $14.75 | $23.29 | 152,800 | — | — |
| 1995-09-25 | $14.56 | $22.99 | 46,600 | — | — |
| 1995-09-22 | $14.50 | $22.89 | 65,000 | — | — |
| 1995-09-21 | $14.63 | $23.09 | 226,600 | — | — |
| 1995-09-20 | $14.50 | $22.89 | 46,200 | — | — |
| 1995-09-19 | $14.50 | $22.89 | 109,600 | — | — |
| 1995-09-18 | $14.50 | $22.89 | 201,800 | — | — |
| 1995-09-15 | $14.25 | $22.50 | 199,600 | — | — |
| 1995-09-14 | $14.44 | $22.80 | 155,000 | — | — |
| 1995-09-13 | $14.31 | $22.60 | 216,000 | — | — |
| 1995-09-12 | $14.25 | $22.50 | 949,800 | — | — |
| 1995-09-11 | $14.44 | $22.80 | 59,800 | — | — |
| 1995-09-08 | $14.50 | $22.89 | 60,200 | — | — |
| 1995-09-07 | $14.44 | $22.80 | 117,800 | — | — |
| 1995-09-06 | $14.44 | $22.80 | 66,400 | — | — |
| 1995-09-05 | $14.25 | $22.50 | 49,400 | — | — |
| 1995-09-01 | $14.19 | $22.40 | 78,000 | — | — |
| 1995-08-31 | $14.06 | $22.20 | 273,400 | — | — |
| 1995-08-30 | $13.94 | $22.01 | 310,000 | — | — |
| 1995-08-29 | $14.00 | $22.11 | 34,200 | — | — |
| 1995-08-28 | $14.06 | $22.20 | 24,600 | — | — |
| 1995-08-25 | $13.94 | $22.01 | 28,200 | — | — |
| 1995-08-24 | $13.94 | $22.01 | 146,200 | — | — |
| 1995-08-23 | $14.00 | $22.11 | 23,800 | — | — |
| 1995-08-22 | $13.88 | $21.91 | 22,000 | — | — |
| 1995-08-21 | $14.06 | $22.20 | 34,800 | — | — |
| 1995-08-18 | $13.88 | $21.91 | 63,800 | — | — |
| 1995-08-17 | $13.88 | $21.91 | 110,000 | — | — |
| 1995-08-16 | $13.69 | $21.61 | 26,800 | — | — |
| 1995-08-15 | $13.69 | $21.61 | 80,200 | — | — |
| 1995-08-14 | $13.75 | $21.71 | 50,400 | — | — |
| 1995-08-11 | $13.69 | $21.61 | 41,600 | — | — |
| 1995-08-10 | $13.81 | $21.81 | 48,200 | — | — |
| 1995-08-09 | $13.75 | $21.71 | 45,000 | — | — |
| 1995-08-08 | $13.75 | $21.71 | 42,200 | — | — |
| 1995-08-07 | $13.81 | $21.81 | 44,400 | — | — |
| 1995-08-04 | $13.94 | $22.01 | 27,400 | — | — |
| 1995-08-03 | $13.94 | $22.01 | 32,400 | — | — |
| 1995-08-02 | $13.88 | $21.91 | 27,200 | — | — |
| 1995-08-01 | $13.81 | $21.81 | 43,400 | — | — |
| 1995-07-31 | $14.00 | $22.11 | 55,800 | — | — |
| 1995-07-28 | $14.00 | $22.11 | 38,800 | — | — |
| 1995-07-27 | $13.94 | $22.01 | 97,600 | — | — |
| 1995-07-26 | $13.88 | $21.91 | 106,400 | — | — |
| 1995-07-25 | $13.88 | $21.91 | 58,400 | — | — |
| 1995-07-24 | $13.94 | $22.01 | 22,400 | — | — |
| 1995-07-21 | $14.00 | $22.11 | 72,200 | — | — |
| 1995-07-20 | $13.94 | $22.01 | 45,800 | — | — |
| 1995-07-19 | $14.06 | $22.20 | 117,200 | — | — |
| 1995-07-18 | $14.19 | $22.40 | 166,400 | — | — |
| 1995-07-17 | $14.06 | $22.20 | 135,000 | — | — |
| 1995-07-14 | $13.94 | $22.01 | 83,000 | — | — |
| 1995-07-13 | $13.88 | $21.91 | 92,200 | — | — |
| 1995-07-12 | $13.69 | $21.61 | 179,200 | — | — |
| 1995-07-11 | $13.44 | $21.22 | 210,600 | — | — |
| 1995-07-10 | $13.75 | $21.71 | 147,400 | — | — |
| 1995-07-07 | $13.94 | $22.01 | 84,600 | — | — |
| 1995-07-06 | $14.06 | $22.20 | 122,200 | — | — |
| 1995-07-05 | $14.13 | $22.30 | 106,200 | — | — |
| 1995-07-03 | $14.31 | $22.60 | 36,800 | — | — |
| 1995-06-30 | $14.31 | $22.60 | 134,800 | — | — |
| 1995-06-29 | $14.50 | $22.89 | 81,400 | — | — |
| 1995-06-28 | $14.50 | $22.89 | 94,400 | — | — |
| 1995-06-27 | $15.06 | $23.46 | 33,000 | — | — |
| 1995-06-26 | $15.00 | $23.37 | 20,600 | — | — |
| 1995-06-23 | $15.06 | $23.46 | 48,200 | — | — |
| 1995-06-22 | $15.25 | $23.76 | 73,200 | — | — |
| 1995-06-21 | $15.13 | $23.56 | 119,800 | — | — |
| 1995-06-20 | $15.00 | $23.37 | 83,600 | — | — |
| 1995-06-19 | $14.81 | $23.07 | 91,600 | — | — |
| 1995-06-16 | $14.75 | $22.98 | 80,600 | — | — |
| 1995-06-15 | $14.69 | $22.88 | 56,600 | — | — |
| 1995-06-14 | $14.56 | $22.68 | 60,800 | — | — |
| 1995-06-13 | $14.56 | $22.68 | 35,000 | — | — |
| 1995-06-12 | $14.56 | $22.68 | 43,400 | — | — |
| 1995-06-09 | $14.56 | $22.68 | 70,000 | — | — |
| 1995-06-08 | $14.63 | $22.78 | 55,200 | — | — |
| 1995-06-07 | $14.75 | $22.98 | 212,800 | — | — |
| 1995-06-06 | $14.38 | $22.39 | 68,400 | — | — |
| 1995-06-05 | $14.31 | $22.29 | 116,800 | — | — |
| 1995-06-02 | $14.06 | $21.91 | 100,200 | — | — |
| 1995-06-01 | $14.31 | $22.29 | 46,000 | — | — |
| 1995-05-31 | $14.44 | $22.49 | 52,000 | — | — |
| 1995-05-30 | $14.31 | $22.29 | 15,400 | — | — |
| 1995-05-26 | $14.25 | $22.20 | 26,200 | — | — |
| 1995-05-25 | $14.31 | $22.29 | 23,000 | — | — |
| 1995-05-24 | $14.31 | $22.29 | 49,400 | — | — |
| 1995-05-23 | $14.31 | $22.29 | 55,400 | — | — |
| 1995-05-22 | $14.25 | $22.20 | 21,600 | — | — |
| 1995-05-19 | $14.38 | $22.39 | 33,000 | — | — |
| 1995-05-18 | $14.31 | $22.29 | 33,200 | — | — |
| 1995-05-17 | $14.44 | $22.49 | 31,200 | — | — |
| 1995-05-16 | $14.44 | $22.49 | 57,200 | — | — |
| 1995-05-15 | $14.50 | $22.59 | 161,000 | — | — |
| 1995-05-12 | $14.50 | $22.59 | 84,000 | — | — |
| 1995-05-11 | $14.19 | $22.10 | 70,200 | — | — |
| 1995-05-10 | $14.25 | $22.20 | 47,200 | — | — |
| 1995-05-09 | $14.31 | $22.29 | 28,600 | — | — |
| 1995-05-08 | $14.13 | $22.00 | 108,000 | — | — |
| 1995-05-05 | $14.06 | $21.91 | 78,600 | — | — |
| 1995-05-04 | $14.13 | $22.00 | 47,800 | — | — |
| 1995-05-03 | $14.31 | $22.29 | 107,000 | — | — |
| 1995-05-02 | $14.50 | $22.59 | 90,800 | — | — |
| 1995-05-01 | $14.50 | $22.59 | 153,800 | — | — |
| 1995-04-28 | $14.44 | $22.49 | 66,400 | — | — |
| 1995-04-27 | $14.63 | $22.78 | 31,800 | — | — |
| 1995-04-26 | $14.56 | $22.68 | 50,400 | — | — |
| 1995-04-25 | $14.50 | $22.59 | 27,200 | — | — |
| 1995-04-24 | $14.56 | $22.68 | 54,400 | — | — |
| 1995-04-21 | $14.69 | $22.88 | 55,800 | — | — |
| 1995-04-20 | $14.63 | $22.78 | 51,000 | — | — |
| 1995-04-19 | $14.38 | $22.39 | 67,800 | — | — |
| 1995-04-18 | $14.25 | $22.20 | 74,000 | — | — |
| 1995-04-17 | $14.06 | $21.91 | 100,200 | — | — |
| 1995-04-13 | $13.94 | $21.71 | 35,400 | — | — |
| 1995-04-12 | $14.00 | $21.81 | 20,000 | — | — |
| 1995-04-11 | $14.13 | $22.00 | 85,000 | — | — |
| 1995-04-10 | $14.19 | $22.10 | 41,200 | — | — |
| 1995-04-07 | $14.38 | $22.39 | 54,600 | — | — |
| 1995-04-06 | $14.19 | $22.10 | 18,000 | — | — |
| 1995-04-05 | $14.13 | $22.00 | 92,800 | — | — |
| 1995-04-04 | $14.19 | $22.10 | 48,000 | — | — |
| 1995-04-03 | $13.88 | $21.61 | 52,600 | — | — |
| 1995-03-31 | $14.00 | $21.81 | 64,200 | — | — |
| 1995-03-30 | $14.06 | $21.91 | 53,600 | — | — |
| 1995-03-29 | $14.00 | $21.81 | 56,000 | — | — |
| 1995-03-28 | $13.94 | $21.71 | 86,400 | — | — |
| 1995-03-27 | $14.06 | $21.91 | 50,800 | — | — |
| 1995-03-24 | $14.25 | $21.89 | 95,200 | — | — |
| 1995-03-23 | $14.13 | $21.70 | 75,200 | — | — |
| 1995-03-22 | $14.19 | $21.79 | 187,600 | — | — |
| 1995-03-21 | $14.19 | $21.79 | 748,400 | — | — |
| 1995-03-20 | $14.13 | $21.70 | 169,000 | — | — |
| 1995-03-17 | $14.00 | $21.51 | 95,800 | — | — |
| 1995-03-16 | $13.94 | $21.41 | 92,400 | — | — |
| 1995-03-15 | $13.75 | $21.12 | 73,200 | — | — |
| 1995-03-14 | $13.56 | $20.83 | 32,600 | — | — |
| 1995-03-13 | $13.56 | $20.83 | 55,400 | — | — |
| 1995-03-10 | $13.50 | $20.74 | 27,800 | — | — |
| 1995-03-09 | $13.38 | $20.55 | 215,400 | — | — |
| 1995-03-08 | $13.31 | $20.45 | 51,200 | — | — |
| 1995-03-07 | $13.31 | $20.45 | 34,400 | — | — |
| 1995-03-06 | $13.44 | $20.64 | 21,600 | — | — |
| 1995-03-03 | $13.44 | $20.64 | 22,000 | — | — |
| 1995-03-02 | $13.50 | $20.74 | 49,800 | — | — |
| 1995-03-01 | $13.44 | $20.64 | 135,800 | — | — |
| 1995-02-28 | $13.63 | $20.93 | 94,400 | — | — |
| 1995-02-27 | $13.50 | $20.74 | 36,200 | — | — |
| 1995-02-24 | $13.56 | $20.83 | 36,200 | — | — |
| 1995-02-23 | $13.56 | $20.83 | 45,000 | — | — |
| 1995-02-22 | $13.50 | $20.74 | 39,600 | — | — |
| 1995-02-21 | $13.56 | $20.83 | 33,800 | — | — |
| 1995-02-17 | $13.50 | $20.74 | 42,000 | — | — |
| 1995-02-16 | $13.50 | $20.74 | 61,000 | — | — |
| 1995-02-15 | $13.50 | $20.74 | 126,600 | — | — |
| 1995-02-14 | $13.50 | $20.74 | 103,600 | — | — |
| 1995-02-13 | $13.50 | $20.74 | 95,800 | — | — |
| 1995-02-10 | $13.44 | $20.64 | 32,600 | — | — |
| 1995-02-09 | $13.56 | $20.83 | 137,400 | — | — |
| 1995-02-08 | $13.56 | $20.83 | 53,600 | — | — |
| 1995-02-07 | $13.50 | $20.74 | 51,800 | — | — |
| 1995-02-06 | $13.31 | $20.45 | 49,600 | — | — |
| 1995-02-03 | $13.19 | $20.26 | 40,400 | — | — |
| 1995-02-02 | $13.19 | $20.26 | 33,200 | — | — |
| 1995-02-01 | $13.13 | $20.16 | 35,000 | — | — |
| 1995-01-31 | $13.25 | $20.35 | 86,200 | — | — |
| 1995-01-30 | $13.13 | $20.16 | 26,000 | — | — |
| 1995-01-27 | $13.25 | $20.35 | 137,000 | — | — |
| 1995-01-26 | $13.31 | $20.45 | 71,200 | — | — |
| 1995-01-25 | $13.31 | $20.45 | 45,200 | — | — |
| 1995-01-24 | $13.13 | $20.16 | 78,600 | — | — |
| 1995-01-23 | $13.00 | $19.97 | 165,800 | — | — |
| 1995-01-20 | $13.00 | $19.97 | 121,200 | — | — |
| 1995-01-19 | $13.19 | $20.26 | 44,400 | — | — |
| 1995-01-18 | $13.06 | $20.07 | 74,800 | — | — |
| 1995-01-17 | $12.94 | $19.87 | 103,000 | — | — |
| 1995-01-16 | $12.69 | $19.49 | 97,800 | — | — |
| 1995-01-13 | $12.75 | $19.59 | 151,400 | — | — |
| 1995-01-12 | $12.75 | $19.59 | 128,600 | — | — |
| 1995-01-11 | $12.75 | $19.59 | 44,800 | — | — |
| 1995-01-10 | $12.81 | $19.68 | 97,600 | — | — |
| 1995-01-09 | $12.88 | $19.78 | 575,200 | — | — |
| 1995-01-06 | $13.06 | $20.07 | 108,200 | — | — |
| 1995-01-05 | $12.94 | $19.87 | 55,000 | — | — |
| 1995-01-04 | $12.94 | $19.87 | 72,200 | — | — |
| 1995-01-03 | $12.63 | $19.39 | 86,000 | — | — |