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 | $22.00 | $30.70 | 357,450 | — | — |
| 1995-12-28 | $21.33 | $29.77 | 192,600 | — | — |
| 1995-12-27 | $21.25 | $29.65 | 45,900 | — | — |
| 1995-12-26 | $21.50 | $30.00 | 12,450 | — | — |
| 1995-12-22 | $21.17 | $29.53 | 17,100 | — | — |
| 1995-12-21 | $21.50 | $30.00 | 25,050 | — | — |
| 1995-12-20 | $21.50 | $30.00 | 15,900 | — | — |
| 1995-12-19 | $21.50 | $30.00 | 136,200 | — | — |
| 1995-12-18 | $21.17 | $29.53 | 248,700 | — | — |
| 1995-12-15 | $21.83 | $30.46 | 40,500 | — | — |
| 1995-12-14 | $21.75 | $30.35 | 36,150 | — | — |
| 1995-12-13 | $21.67 | $30.23 | 6,000 | — | — |
| 1995-12-12 | $22.00 | $30.70 | 15,000 | — | — |
| 1995-12-11 | $21.83 | $30.46 | 9,450 | — | — |
| 1995-12-08 | $21.83 | $30.46 | 10,800 | — | — |
| 1995-12-07 | $21.83 | $30.46 | 23,700 | — | — |
| 1995-12-06 | $22.17 | $30.93 | 54,450 | — | — |
| 1995-12-05 | $22.00 | $30.70 | 11,250 | — | — |
| 1995-12-04 | $22.08 | $30.81 | 138,750 | — | — |
| 1995-12-01 | $22.00 | $30.70 | 62,850 | — | — |
| 1995-11-30 | $22.33 | $31.16 | 8,100 | — | — |
| 1995-11-29 | $22.33 | $31.16 | 25,650 | — | — |
| 1995-11-28 | $21.83 | $30.46 | 59,400 | — | — |
| 1995-11-27 | $22.50 | $31.39 | 51,900 | — | — |
| 1995-11-24 | $22.50 | $31.39 | 3,000 | — | — |
| 1995-11-22 | $22.67 | $31.63 | 58,050 | — | — |
| 1995-11-21 | $22.33 | $31.16 | 13,800 | — | — |
| 1995-11-20 | $22.42 | $31.28 | 30,450 | — | — |
| 1995-11-17 | $22.33 | $31.16 | 42,000 | — | — |
| 1995-11-16 | $22.50 | $31.39 | 73,500 | — | — |
| 1995-11-15 | $22.17 | $30.93 | 61,050 | — | — |
| 1995-11-14 | $21.75 | $30.35 | 18,900 | — | — |
| 1995-11-13 | $22.00 | $30.70 | 43,500 | — | — |
| 1995-11-10 | $21.67 | $30.23 | 25,650 | — | — |
| 1995-11-09 | $22.00 | $30.70 | 15,300 | — | — |
| 1995-11-08 | $21.67 | $30.23 | 24,300 | — | — |
| 1995-11-07 | $21.83 | $30.46 | 14,400 | — | — |
| 1995-11-06 | $21.50 | $30.00 | 15,450 | — | — |
| 1995-11-03 | $22.00 | $30.70 | 8,100 | — | — |
| 1995-11-02 | $21.75 | $30.35 | 15,300 | — | — |
| 1995-11-01 | $21.50 | $30.00 | 14,700 | — | — |
| 1995-10-31 | $21.33 | $29.77 | 20,700 | — | — |
| 1995-10-30 | $21.33 | $29.77 | 19,800 | — | — |
| 1995-10-27 | $21.42 | $29.88 | 14,250 | — | — |
| 1995-10-26 | $21.42 | $29.46 | 9,450 | — | — |
| 1995-10-25 | $21.42 | $29.46 | 21,600 | — | — |
| 1995-10-24 | $21.50 | $29.58 | 22,200 | — | — |
| 1995-10-23 | $21.33 | $29.35 | 35,700 | — | — |
| 1995-10-20 | $21.33 | $29.35 | 34,500 | — | — |
| 1995-10-19 | $21.42 | $29.46 | 70,200 | — | — |
| 1995-10-18 | $21.67 | $29.81 | 27,750 | — | — |
| 1995-10-17 | $21.33 | $29.35 | 50,100 | — | — |
| 1995-10-16 | $21.50 | $29.58 | 98,400 | — | — |
| 1995-10-13 | $21.17 | $29.12 | 54,750 | — | — |
| 1995-10-12 | $21.33 | $29.35 | 114,600 | — | — |
| 1995-10-11 | $21.67 | $29.81 | 65,400 | — | — |
| 1995-10-10 | $21.17 | $29.12 | 14,100 | — | — |
| 1995-10-09 | $20.83 | $28.66 | 15,000 | — | — |
| 1995-10-06 | $20.71 | $28.49 | 14,250 | — | — |
| 1995-10-05 | $20.83 | $28.66 | 27,000 | — | — |
| 1995-10-04 | $20.67 | $28.43 | 50,250 | — | — |
| 1995-10-03 | $20.50 | $28.20 | 38,700 | — | — |
| 1995-10-02 | $20.50 | $28.20 | 17,400 | — | — |
| 1995-09-29 | $20.67 | $28.43 | 11,850 | — | — |
| 1995-09-28 | $20.42 | $28.09 | 8,100 | — | — |
| 1995-09-27 | $20.83 | $28.66 | 13,950 | — | — |
| 1995-09-26 | $20.58 | $28.32 | 19,500 | — | — |
| 1995-09-25 | $20.50 | $28.20 | 23,550 | — | — |
| 1995-09-22 | $20.67 | $28.43 | 21,300 | — | — |
| 1995-09-21 | $20.33 | $27.97 | 24,000 | — | — |
| 1995-09-20 | $20.33 | $27.97 | 30,600 | — | — |
| 1995-09-19 | $20.33 | $27.97 | 14,100 | — | — |
| 1995-09-18 | $20.67 | $28.43 | 20,400 | — | — |
| 1995-09-15 | $20.83 | $28.66 | 16,350 | — | — |
| 1995-09-14 | $20.83 | $28.66 | 16,500 | — | — |
| 1995-09-13 | $20.50 | $28.20 | 15,900 | — | — |
| 1995-09-12 | $20.67 | $28.43 | 12,900 | — | — |
| 1995-09-11 | $20.83 | $28.66 | 28,050 | — | — |
| 1995-09-08 | $20.83 | $28.66 | 12,900 | — | — |
| 1995-09-07 | $21.00 | $28.89 | 18,900 | — | — |
| 1995-09-06 | $21.00 | $28.89 | 19,500 | — | — |
| 1995-09-05 | $21.00 | $28.89 | 36,900 | — | — |
| 1995-09-01 | $21.00 | $28.89 | 8,100 | — | — |
| 1995-08-31 | $20.67 | $28.43 | 10,800 | — | — |
| 1995-08-30 | $20.67 | $28.43 | 25,650 | — | — |
| 1995-08-29 | $20.83 | $28.66 | 24,600 | — | — |
| 1995-08-28 | $20.33 | $27.97 | 27,900 | — | — |
| 1995-08-25 | $20.50 | $28.20 | 52,350 | — | — |
| 1995-08-24 | $21.00 | $28.89 | 17,100 | — | — |
| 1995-08-23 | $21.17 | $29.12 | 98,250 | — | — |
| 1995-08-22 | $19.83 | $27.29 | 75,150 | — | — |
| 1995-08-21 | $19.75 | $27.17 | 121,500 | — | — |
| 1995-08-18 | $20.33 | $27.97 | 30,900 | — | — |
| 1995-08-17 | $20.33 | $27.97 | 30,150 | — | — |
| 1995-08-16 | $20.33 | $27.97 | 8,850 | — | — |
| 1995-08-15 | $20.50 | $28.20 | 10,500 | — | — |
| 1995-08-14 | $20.50 | $28.20 | 22,950 | — | — |
| 1995-08-11 | $20.67 | $28.43 | 17,100 | — | — |
| 1995-08-10 | $20.67 | $28.43 | 7,350 | — | — |
| 1995-08-09 | $20.67 | $28.43 | 23,100 | — | — |
| 1995-08-08 | $21.00 | $28.89 | 7,500 | — | — |
| 1995-08-07 | $21.00 | $28.89 | 21,600 | — | — |
| 1995-08-04 | $20.67 | $28.43 | 64,200 | — | — |
| 1995-08-03 | $20.67 | $28.43 | 54,450 | — | — |
| 1995-08-02 | $21.00 | $28.89 | 9,600 | — | — |
| 1995-08-01 | $21.00 | $28.89 | 14,400 | — | — |
| 1995-07-31 | $21.00 | $28.89 | 27,300 | — | — |
| 1995-07-28 | $21.33 | $29.35 | 22,800 | — | — |
| 1995-07-27 | $21.17 | $29.12 | 32,550 | — | — |
| 1995-07-26 | $21.17 | $28.72 | 32,400 | — | — |
| 1995-07-25 | $21.50 | $29.17 | 30,300 | — | — |
| 1995-07-24 | $21.17 | $28.72 | 17,850 | — | — |
| 1995-07-21 | $21.17 | $28.72 | 23,250 | — | — |
| 1995-07-20 | $21.25 | $28.83 | 24,300 | — | — |
| 1995-07-19 | $21.17 | $28.72 | 25,800 | — | — |
| 1995-07-18 | $21.33 | $28.94 | 63,750 | — | — |
| 1995-07-17 | $21.17 | $28.72 | 15,150 | — | — |
| 1995-07-14 | $21.17 | $28.72 | 17,100 | — | — |
| 1995-07-13 | $21.50 | $29.17 | 64,650 | — | — |
| 1995-07-12 | $21.50 | $29.17 | 36,600 | — | — |
| 1995-07-11 | $21.33 | $28.94 | 27,600 | — | — |
| 1995-07-10 | $21.50 | $29.17 | 33,450 | — | — |
| 1995-07-07 | $21.33 | $28.94 | 59,400 | — | — |
| 1995-07-06 | $20.75 | $28.15 | 35,850 | — | — |
| 1995-07-05 | $20.67 | $28.04 | 21,150 | — | — |
| 1995-07-03 | $20.67 | $28.04 | 13,500 | — | — |
| 1995-06-30 | $20.83 | $28.26 | 21,750 | — | — |
| 1995-06-29 | $20.58 | $27.93 | 38,100 | — | — |
| 1995-06-28 | $20.50 | $27.81 | 15,750 | — | — |
| 1995-06-27 | $20.50 | $27.81 | 23,250 | — | — |
| 1995-06-26 | $20.50 | $27.81 | 18,150 | — | — |
| 1995-06-23 | $20.33 | $27.59 | 12,600 | — | — |
| 1995-06-22 | $20.67 | $28.04 | 63,900 | — | — |
| 1995-06-21 | $20.67 | $28.04 | 13,650 | — | — |
| 1995-06-20 | $20.33 | $27.59 | 60,450 | — | — |
| 1995-06-19 | $20.67 | $28.04 | 22,650 | — | — |
| 1995-06-16 | $20.42 | $27.70 | 47,850 | — | — |
| 1995-06-15 | $20.50 | $27.81 | 69,300 | — | — |
| 1995-06-14 | $21.00 | $28.49 | 16,050 | — | — |
| 1995-06-13 | $20.67 | $28.04 | 21,600 | — | — |
| 1995-06-12 | $21.00 | $28.49 | 19,650 | — | — |
| 1995-06-09 | $20.50 | $27.81 | 24,600 | — | — |
| 1995-06-08 | $20.67 | $28.04 | 35,100 | — | — |
| 1995-06-07 | $20.83 | $28.26 | 32,100 | — | — |
| 1995-06-06 | $20.58 | $27.93 | 29,400 | — | — |
| 1995-06-05 | $20.67 | $28.04 | 39,150 | — | — |
| 1995-06-02 | $20.33 | $27.59 | 44,250 | — | — |
| 1995-06-01 | $19.75 | $26.79 | 35,550 | — | — |
| 1995-05-31 | $19.75 | $26.79 | 14,700 | — | — |
| 1995-05-30 | $20.00 | $27.13 | 21,600 | — | — |
| 1995-05-26 | $19.75 | $26.79 | 21,000 | — | — |
| 1995-05-25 | $19.83 | $26.91 | 25,500 | — | — |
| 1995-05-24 | $20.00 | $27.13 | 18,000 | — | — |
| 1995-05-23 | $19.83 | $26.91 | 9,600 | — | — |
| 1995-05-22 | $19.83 | $26.91 | 18,600 | — | — |
| 1995-05-19 | $19.67 | $26.68 | 11,550 | — | — |
| 1995-05-18 | $19.58 | $26.57 | 24,450 | — | — |
| 1995-05-17 | $19.50 | $26.46 | 21,750 | — | — |
| 1995-05-16 | $19.75 | $26.79 | 23,850 | — | — |
| 1995-05-15 | $19.67 | $26.68 | 39,600 | — | — |
| 1995-05-12 | $19.50 | $26.46 | 34,500 | — | — |
| 1995-05-11 | $19.33 | $26.23 | 40,050 | — | — |
| 1995-05-10 | $20.00 | $27.13 | 54,150 | — | — |
| 1995-05-09 | $20.33 | $27.59 | 20,400 | — | — |
| 1995-05-08 | $20.42 | $27.70 | 22,500 | — | — |
| 1995-05-05 | $20.33 | $27.59 | 52,650 | — | — |
| 1995-05-04 | $20.50 | $27.81 | 17,250 | — | — |
| 1995-05-03 | $20.75 | $28.15 | 45,300 | — | — |
| 1995-05-02 | $20.67 | $28.04 | 17,400 | — | — |
| 1995-05-01 | $20.67 | $28.04 | 38,850 | — | — |
| 1995-04-28 | $20.63 | $27.98 | 22,800 | — | — |
| 1995-04-27 | $20.83 | $28.26 | 21,300 | — | — |
| 1995-04-26 | $20.67 | $28.04 | 21,900 | — | — |
| 1995-04-25 | $20.67 | $28.04 | 26,250 | — | — |
| 1995-04-24 | $20.50 | $27.81 | 3,900 | — | — |
| 1995-04-21 | $20.83 | $27.87 | 58,350 | — | — |
| 1995-04-20 | $20.50 | $27.42 | 18,450 | — | — |
| 1995-04-19 | $20.83 | $27.87 | 18,450 | — | — |
| 1995-04-18 | $21.00 | $28.09 | 35,400 | — | — |
| 1995-04-17 | $20.83 | $27.87 | 25,650 | — | — |
| 1995-04-13 | $20.67 | $27.64 | 40,500 | — | — |
| 1995-04-12 | $20.67 | $27.64 | 10,800 | — | — |
| 1995-04-11 | $20.67 | $27.64 | 46,350 | — | — |
| 1995-04-10 | $20.67 | $27.64 | 8,250 | — | — |
| 1995-04-07 | $20.67 | $27.64 | 16,800 | — | — |
| 1995-04-06 | $20.67 | $27.64 | 50,100 | — | — |
| 1995-04-05 | $21.00 | $28.09 | 47,700 | — | — |
| 1995-04-04 | $21.00 | $28.09 | 23,100 | — | — |
| 1995-04-03 | $20.67 | $27.64 | 49,350 | — | — |
| 1995-03-31 | $20.83 | $27.87 | 20,850 | — | — |
| 1995-03-30 | $20.67 | $27.64 | 30,000 | — | — |
| 1995-03-29 | $20.83 | $27.87 | 8,100 | — | — |
| 1995-03-28 | $20.83 | $27.87 | 25,200 | — | — |
| 1995-03-27 | $20.83 | $27.87 | 59,550 | — | — |
| 1995-03-24 | $20.67 | $27.64 | 40,350 | — | — |
| 1995-03-23 | $20.71 | $27.70 | 48,900 | — | — |
| 1995-03-22 | $21.00 | $28.09 | 19,650 | — | — |
| 1995-03-21 | $20.75 | $27.76 | 39,900 | — | — |
| 1995-03-20 | $21.00 | $28.09 | 48,450 | — | — |
| 1995-03-17 | $20.67 | $27.64 | 122,850 | — | — |
| 1995-03-16 | $20.83 | $27.87 | 55,200 | — | — |
| 1995-03-15 | $20.75 | $27.76 | 52,950 | — | — |
| 1995-03-14 | $20.50 | $27.42 | 28,500 | — | — |
| 1995-03-13 | $20.33 | $27.20 | 48,750 | — | — |
| 1995-03-10 | $20.50 | $27.42 | 46,200 | — | — |
| 1995-03-09 | $20.33 | $27.20 | 170,550 | — | — |
| 1995-03-08 | $20.00 | $26.75 | 49,800 | — | — |
| 1995-03-07 | $20.17 | $26.98 | 26,550 | — | — |
| 1995-03-06 | $20.00 | $26.75 | 84,000 | — | — |
| 1995-03-03 | $20.17 | $26.98 | 14,700 | — | — |
| 1995-03-02 | $20.00 | $26.75 | 36,300 | — | — |
| 1995-03-01 | $20.17 | $26.98 | 21,150 | — | — |
| 1995-02-28 | $20.17 | $26.98 | 51,600 | — | — |
| 1995-02-27 | $20.17 | $26.98 | 52,650 | — | — |
| 1995-02-24 | $20.00 | $26.75 | 35,850 | — | — |
| 1995-02-23 | $20.17 | $26.98 | 108,150 | — | — |
| 1995-02-22 | $20.17 | $26.98 | 129,150 | — | — |
| 1995-02-21 | $20.00 | $26.75 | 45,300 | — | — |
| 1995-02-17 | $20.00 | $26.75 | 110,700 | — | — |
| 1995-02-16 | $19.83 | $26.53 | 398,400 | — | — |
| 1995-02-15 | $20.00 | $26.75 | 22,050 | — | — |
| 1995-02-14 | $19.50 | $26.08 | 15,150 | — | — |
| 1995-02-13 | $20.17 | $26.98 | 21,600 | — | — |
| 1995-02-10 | $19.83 | $26.53 | 4,350 | — | — |
| 1995-02-09 | $20.17 | $26.98 | 11,400 | — | — |
| 1995-02-08 | $19.83 | $26.53 | 40,650 | — | — |
| 1995-02-07 | $20.17 | $26.98 | 15,750 | — | — |
| 1995-02-06 | $20.33 | $27.20 | 18,450 | — | — |
| 1995-02-03 | $20.17 | $26.98 | 35,850 | — | — |
| 1995-02-02 | $20.50 | $27.42 | 35,700 | — | — |
| 1995-02-01 | $20.17 | $26.98 | 67,350 | — | — |
| 1995-01-31 | $20.25 | $27.09 | 24,150 | — | — |
| 1995-01-30 | $20.25 | $27.09 | 72,900 | — | — |
| 1995-01-27 | $20.00 | $26.75 | 33,000 | — | — |
| 1995-01-26 | $19.83 | $26.53 | 36,000 | — | — |
| 1995-01-25 | $19.50 | $26.08 | 16,050 | — | — |
| 1995-01-24 | $19.33 | $25.47 | 55,500 | — | — |
| 1995-01-23 | $18.67 | $24.59 | 31,500 | — | — |
| 1995-01-20 | $19.00 | $25.03 | 31,200 | — | — |
| 1995-01-19 | $18.83 | $24.81 | 13,350 | — | — |
| 1995-01-18 | $18.83 | $24.81 | 23,700 | — | — |
| 1995-01-17 | $19.17 | $25.25 | 10,500 | — | — |
| 1995-01-16 | $19.00 | $25.03 | 10,200 | — | — |
| 1995-01-13 | $19.33 | $25.47 | 6,750 | — | — |
| 1995-01-12 | $19.00 | $25.03 | 9,900 | — | — |
| 1995-01-11 | $19.00 | $25.03 | 13,950 | — | — |
| 1995-01-10 | $19.25 | $25.36 | 10,800 | — | — |
| 1995-01-09 | $19.17 | $25.25 | 8,400 | — | — |
| 1995-01-06 | $19.67 | $25.91 | 6,750 | — | — |
| 1995-01-05 | $19.17 | $25.25 | 7,650 | — | — |
| 1995-01-04 | $19.33 | $25.47 | 37,350 | — | — |
| 1995-01-03 | $19.50 | $25.69 | 14,100 | — | — |