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 | $23.57 | $34.69 | 131,670 | — | — |
| 1995-12-28 | $23.13 | $34.04 | 225,225 | — | — |
| 1995-12-27 | $23.17 | $34.10 | 546,525 | — | — |
| 1995-12-26 | $23.10 | $33.99 | 341,775 | — | — |
| 1995-12-22 | $23.13 | $34.04 | 251,685 | — | — |
| 1995-12-21 | $23.21 | $34.16 | 580,860 | — | — |
| 1995-12-20 | $23.33 | $34.34 | 447,930 | — | — |
| 1995-12-19 | $22.94 | $33.75 | 148,995 | — | — |
| 1995-12-18 | $22.90 | $33.69 | 778,365 | — | — |
| 1995-12-15 | $23.13 | $34.04 | 166,320 | — | — |
| 1995-12-14 | $23.21 | $34.16 | 125,685 | — | — |
| 1995-12-13 | $23.53 | $34.63 | 303,030 | — | — |
| 1995-12-12 | $23.41 | $34.45 | 120,960 | — | — |
| 1995-12-11 | $23.61 | $34.74 | 177,030 | — | — |
| 1995-12-08 | $23.61 | $34.74 | 141,120 | — | — |
| 1995-12-07 | $23.61 | $34.74 | 120,960 | — | — |
| 1995-12-06 | $23.85 | $35.09 | 511,245 | — | — |
| 1995-12-05 | $24.21 | $35.62 | 213,570 | — | — |
| 1995-12-04 | $24.44 | $35.97 | 101,745 | — | — |
| 1995-12-01 | $24.25 | $35.68 | 248,220 | — | — |
| 1995-11-30 | $24.13 | $35.50 | 310,275 | — | — |
| 1995-11-29 | $24.09 | $35.44 | 279,720 | — | — |
| 1995-11-28 | $23.77 | $34.98 | 329,805 | — | — |
| 1995-11-27 | $23.77 | $34.98 | 240,030 | — | — |
| 1995-11-24 | $23.65 | $34.80 | 274,365 | — | — |
| 1995-11-22 | $23.57 | $34.69 | 902,160 | — | — |
| 1995-11-21 | $23.29 | $34.28 | 861,840 | — | — |
| 1995-11-20 | $23.13 | $34.04 | 210,420 | — | — |
| 1995-11-17 | $23.49 | $34.57 | 326,340 | — | — |
| 1995-11-16 | $23.53 | $34.63 | 597,240 | — | — |
| 1995-11-15 | $23.29 | $34.28 | 1,397,340 | — | — |
| 1995-11-14 | $23.10 | $33.99 | 1,523,655 | — | — |
| 1995-11-13 | $21.79 | $32.06 | 200,340 | — | — |
| 1995-11-10 | $21.87 | $32.17 | 876,645 | — | — |
| 1995-11-09 | $21.75 | $32.00 | 926,100 | — | — |
| 1995-11-08 | $21.31 | $31.36 | 6,851,250 | — | — |
| 1995-11-07 | $21.31 | $31.08 | 334,215 | — | — |
| 1995-11-06 | $21.03 | $30.67 | 254,835 | — | — |
| 1995-11-03 | $20.56 | $29.98 | 1,166,445 | — | — |
| 1995-11-02 | $20.44 | $29.80 | 143,955 | — | — |
| 1995-11-01 | $20.32 | $29.63 | 84,105 | — | — |
| 1995-10-31 | $20.32 | $29.63 | 293,580 | — | — |
| 1995-10-30 | $20.44 | $29.80 | 123,795 | — | — |
| 1995-10-27 | $20.48 | $29.86 | 173,880 | — | — |
| 1995-10-26 | $20.36 | $29.69 | 355,635 | — | — |
| 1995-10-25 | $20.36 | $29.69 | 265,860 | — | — |
| 1995-10-24 | $20.83 | $30.38 | 225,540 | — | — |
| 1995-10-23 | $20.95 | $30.56 | 159,075 | — | — |
| 1995-10-20 | $21.19 | $30.90 | 1,085,805 | — | — |
| 1995-10-19 | $21.15 | $30.85 | 152,145 | — | — |
| 1995-10-18 | $21.23 | $30.96 | 77,175 | — | — |
| 1995-10-17 | $21.55 | $31.42 | 101,115 | — | — |
| 1995-10-16 | $21.51 | $31.37 | 297,045 | — | — |
| 1995-10-13 | $21.67 | $31.60 | 259,560 | — | — |
| 1995-10-12 | $21.63 | $31.54 | 54,495 | — | — |
| 1995-10-11 | $21.55 | $31.42 | 353,115 | — | — |
| 1995-10-10 | $21.59 | $31.48 | 435,960 | — | — |
| 1995-10-09 | $21.79 | $31.77 | 263,655 | — | — |
| 1995-10-06 | $21.79 | $31.77 | 495,810 | — | — |
| 1995-10-05 | $21.51 | $31.37 | 219,555 | — | — |
| 1995-10-04 | $21.27 | $31.02 | 65,835 | — | — |
| 1995-10-03 | $21.51 | $31.37 | 367,605 | — | — |
| 1995-10-02 | $21.79 | $31.77 | 189,315 | — | — |
| 1995-09-29 | $21.83 | $31.83 | 702,450 | — | — |
| 1995-09-28 | $21.75 | $31.71 | 157,500 | — | — |
| 1995-09-27 | $21.90 | $31.95 | 945,315 | — | — |
| 1995-09-26 | $21.43 | $31.25 | 971,775 | — | — |
| 1995-09-25 | $22.02 | $32.12 | 177,660 | — | — |
| 1995-09-22 | $22.38 | $32.64 | 405,405 | — | — |
| 1995-09-21 | $22.50 | $32.81 | 1,567,755 | — | — |
| 1995-09-20 | $22.10 | $32.23 | 368,235 | — | — |
| 1995-09-19 | $22.26 | $32.47 | 798,525 | — | — |
| 1995-09-18 | $22.82 | $33.28 | 805,140 | — | — |
| 1995-09-15 | $23.06 | $33.62 | 723,870 | — | — |
| 1995-09-14 | $22.78 | $33.22 | 661,815 | — | — |
| 1995-09-13 | $22.62 | $32.99 | 367,290 | — | — |
| 1995-09-12 | $22.82 | $33.28 | 752,220 | — | — |
| 1995-09-11 | $22.62 | $32.99 | 685,755 | — | — |
| 1995-09-08 | $22.06 | $32.18 | 1,058,085 | — | — |
| 1995-09-07 | $21.35 | $31.13 | 994,140 | — | — |
| 1995-09-06 | $21.23 | $30.96 | 567,000 | — | — |
| 1995-09-05 | $20.67 | $30.15 | 703,710 | — | — |
| 1995-09-01 | $20.48 | $29.86 | 229,635 | — | — |
| 1995-08-31 | $20.52 | $29.92 | 768,915 | — | — |
| 1995-08-30 | $20.63 | $30.09 | 538,335 | — | — |
| 1995-08-29 | $20.52 | $29.92 | 691,110 | — | — |
| 1995-08-28 | $20.24 | $29.51 | 904,995 | — | — |
| 1995-08-25 | $20.08 | $29.28 | 579,915 | — | — |
| 1995-08-24 | $19.84 | $28.94 | 621,495 | — | — |
| 1995-08-23 | $19.68 | $28.70 | 537,390 | — | — |
| 1995-08-22 | $19.72 | $28.76 | 598,500 | — | — |
| 1995-08-21 | $20.08 | $29.28 | 416,430 | — | — |
| 1995-08-18 | $20.08 | $29.28 | 605,745 | — | — |
| 1995-08-17 | $20.08 | $29.28 | 1,312,290 | — | — |
| 1995-08-16 | $19.80 | $28.88 | 666,540 | — | — |
| 1995-08-15 | $19.40 | $28.30 | 659,925 | — | — |
| 1995-08-14 | $19.25 | $28.07 | 497,070 | — | — |
| 1995-08-11 | $19.09 | $27.84 | 315,630 | — | — |
| 1995-08-10 | $18.97 | $27.66 | 488,880 | — | — |
| 1995-08-09 | $18.97 | $27.66 | 507,780 | — | — |
| 1995-08-08 | $18.97 | $27.66 | 695,835 | — | — |
| 1995-08-07 | $19.40 | $28.02 | 1,023,750 | — | — |
| 1995-08-04 | $18.61 | $26.88 | 463,680 | — | — |
| 1995-08-03 | $18.49 | $26.70 | 348,075 | — | — |
| 1995-08-02 | $18.57 | $26.82 | 901,530 | — | — |
| 1995-08-01 | $18.41 | $26.59 | 430,920 | — | — |
| 1995-07-31 | $18.37 | $26.53 | 209,475 | — | — |
| 1995-07-28 | $18.29 | $26.42 | 248,850 | — | — |
| 1995-07-27 | $18.21 | $26.30 | 229,320 | — | — |
| 1995-07-26 | $18.06 | $26.07 | 202,860 | — | — |
| 1995-07-25 | $18.21 | $26.30 | 408,240 | — | — |
| 1995-07-24 | $17.86 | $25.79 | 447,300 | — | — |
| 1995-07-21 | $17.86 | $25.79 | 394,380 | — | — |
| 1995-07-20 | $18.06 | $26.07 | 466,830 | — | — |
| 1995-07-19 | $17.82 | $25.73 | 359,730 | — | — |
| 1995-07-18 | $17.82 | $25.73 | 271,845 | — | — |
| 1995-07-17 | $17.86 | $25.79 | 220,500 | — | — |
| 1995-07-14 | $17.90 | $25.84 | 284,130 | — | — |
| 1995-07-13 | $17.82 | $25.73 | 286,020 | — | — |
| 1995-07-12 | $17.86 | $25.79 | 618,660 | — | — |
| 1995-07-11 | $17.54 | $25.33 | 756,315 | — | — |
| 1995-07-10 | $17.14 | $24.76 | 188,370 | — | — |
| 1995-07-07 | $17.26 | $24.93 | 1,037,610 | — | — |
| 1995-07-06 | $16.67 | $24.07 | 622,125 | — | — |
| 1995-07-05 | $16.51 | $23.84 | 428,400 | — | — |
| 1995-07-03 | $16.43 | $23.72 | 188,370 | — | — |
| 1995-06-30 | $16.35 | $23.61 | 221,760 | — | — |
| 1995-06-29 | $16.55 | $23.90 | 285,390 | — | — |
| 1995-06-28 | $16.59 | $23.95 | 206,955 | — | — |
| 1995-06-27 | $16.47 | $23.78 | 154,350 | — | — |
| 1995-06-26 | $16.43 | $23.72 | 234,360 | — | — |
| 1995-06-23 | $16.47 | $23.78 | 154,350 | — | — |
| 1995-06-22 | $16.19 | $23.38 | 446,670 | — | — |
| 1995-06-21 | $16.19 | $23.38 | 171,675 | — | — |
| 1995-06-20 | $16.43 | $23.72 | 197,190 | — | — |
| 1995-06-19 | $16.51 | $23.84 | 262,080 | — | — |
| 1995-06-16 | $16.55 | $23.90 | 187,110 | — | — |
| 1995-06-15 | $16.59 | $23.95 | 418,320 | — | — |
| 1995-06-14 | $16.39 | $23.67 | 833,490 | — | — |
| 1995-06-13 | $16.67 | $24.07 | 124,740 | — | — |
| 1995-06-12 | $16.63 | $24.01 | 53,865 | — | — |
| 1995-06-09 | $16.67 | $24.07 | 443,205 | — | — |
| 1995-06-08 | $16.71 | $24.12 | 133,875 | — | — |
| 1995-06-07 | $16.71 | $24.12 | 168,840 | — | — |
| 1995-06-06 | $16.67 | $24.07 | 173,880 | — | — |
| 1995-06-05 | $16.55 | $23.90 | 343,035 | — | — |
| 1995-06-02 | $16.47 | $23.78 | 660,870 | — | — |
| 1995-06-01 | $17.26 | $24.93 | 79,065 | — | — |
| 1995-05-31 | $17.14 | $24.76 | 81,585 | — | — |
| 1995-05-30 | $16.94 | $24.47 | 169,470 | — | — |
| 1995-05-26 | $17.14 | $24.76 | 132,930 | — | — |
| 1995-05-25 | $16.90 | $24.41 | 492,030 | — | — |
| 1995-05-24 | $17.22 | $24.87 | 80,010 | — | — |
| 1995-05-23 | $17.22 | $24.87 | 237,510 | — | — |
| 1995-05-22 | $17.02 | $24.58 | 338,625 | — | — |
| 1995-05-19 | $17.22 | $24.87 | 259,245 | — | — |
| 1995-05-18 | $17.66 | $25.50 | 63,945 | — | — |
| 1995-05-17 | $17.78 | $25.67 | 200,025 | — | — |
| 1995-05-16 | $18.29 | $26.42 | 85,680 | — | — |
| 1995-05-15 | $18.06 | $26.07 | 99,225 | — | — |
| 1995-05-12 | $17.86 | $25.79 | 104,895 | — | — |
| 1995-05-11 | $17.86 | $25.79 | 143,010 | — | — |
| 1995-05-10 | $17.90 | $25.84 | 104,895 | — | — |
| 1995-05-09 | $17.78 | $25.67 | 131,355 | — | — |
| 1995-05-08 | $17.70 | $25.56 | 98,280 | — | — |
| 1995-05-05 | $17.58 | $25.39 | 74,655 | — | — |
| 1995-05-04 | $17.62 | $25.44 | 118,125 | — | — |
| 1995-05-03 | $17.90 | $25.57 | 80,325 | — | — |
| 1995-05-02 | $17.66 | $25.23 | 104,895 | — | — |
| 1995-05-01 | $17.54 | $25.06 | 160,020 | — | — |
| 1995-04-28 | $17.74 | $25.34 | 97,020 | — | — |
| 1995-04-27 | $17.62 | $25.17 | 19,530 | — | — |
| 1995-04-26 | $17.66 | $25.23 | 129,465 | — | — |
| 1995-04-25 | $17.62 | $25.17 | 76,545 | — | — |
| 1995-04-24 | $17.62 | $25.17 | 261,135 | — | — |
| 1995-04-21 | $17.62 | $25.17 | 280,035 | — | — |
| 1995-04-20 | $17.66 | $25.23 | 278,460 | — | — |
| 1995-04-19 | $17.34 | $24.78 | 117,495 | — | — |
| 1995-04-18 | $17.42 | $24.89 | 228,060 | — | — |
| 1995-04-17 | $17.30 | $24.72 | 55,440 | — | — |
| 1995-04-13 | $17.34 | $24.78 | 93,240 | — | — |
| 1995-04-12 | $17.22 | $24.61 | 163,485 | — | — |
| 1995-04-11 | $17.18 | $24.55 | 147,420 | — | — |
| 1995-04-10 | $17.06 | $24.38 | 38,430 | — | — |
| 1995-04-07 | $16.90 | $24.15 | 89,460 | — | — |
| 1995-04-06 | $16.94 | $24.21 | 73,395 | — | — |
| 1995-04-05 | $16.83 | $24.04 | 49,455 | — | — |
| 1995-04-04 | $16.71 | $23.87 | 138,915 | — | — |
| 1995-04-03 | $16.90 | $24.15 | 154,665 | — | — |
| 1995-03-31 | $17.14 | $24.49 | 258,930 | — | — |
| 1995-03-30 | $16.71 | $23.87 | 118,755 | — | — |
| 1995-03-29 | $16.67 | $23.81 | 78,435 | — | — |
| 1995-03-28 | $16.63 | $23.75 | 113,715 | — | — |
| 1995-03-27 | $16.55 | $23.64 | 174,510 | — | — |
| 1995-03-24 | $16.31 | $23.30 | 238,140 | — | — |
| 1995-03-23 | $15.87 | $22.68 | 60,480 | — | — |
| 1995-03-22 | $15.87 | $22.68 | 107,730 | — | — |
| 1995-03-21 | $15.79 | $22.56 | 190,260 | — | — |
| 1995-03-20 | $15.83 | $22.62 | 134,505 | — | — |
| 1995-03-17 | $15.91 | $22.73 | 139,230 | — | — |
| 1995-03-16 | $15.99 | $22.85 | 202,545 | — | — |
| 1995-03-15 | $15.99 | $22.85 | 489,195 | — | — |
| 1995-03-14 | $15.63 | $22.34 | 100,170 | — | — |
| 1995-03-13 | $15.71 | $22.45 | 178,920 | — | — |
| 1995-03-10 | $15.71 | $22.45 | 411,075 | — | — |
| 1995-03-09 | $15.44 | $22.05 | 68,985 | — | — |
| 1995-03-08 | $15.52 | $22.17 | 344,295 | — | — |
| 1995-03-07 | $15.48 | $22.11 | 94,500 | — | — |
| 1995-03-06 | $15.63 | $22.34 | 133,875 | — | — |
| 1995-03-03 | $15.91 | $22.73 | 359,415 | — | — |
| 1995-03-02 | $16.07 | $22.96 | 406,980 | — | — |
| 1995-03-01 | $16.15 | $23.07 | 630,315 | — | — |
| 1995-02-28 | $16.15 | $23.07 | 322,875 | — | — |
| 1995-02-27 | $15.99 | $22.85 | 158,760 | — | — |
| 1995-02-24 | $15.99 | $22.85 | 237,195 | — | — |
| 1995-02-23 | $16.03 | $22.90 | 223,965 | — | — |
| 1995-02-22 | $15.99 | $22.85 | 105,525 | — | — |
| 1995-02-21 | $16.19 | $23.13 | 663,390 | — | — |
| 1995-02-17 | $16.19 | $23.13 | 250,425 | — | — |
| 1995-02-16 | $16.03 | $22.90 | 737,415 | — | — |
| 1995-02-15 | $15.83 | $22.62 | 936,495 | — | — |
| 1995-02-14 | $15.71 | $22.45 | 338,625 | — | — |
| 1995-02-13 | $15.67 | $22.39 | 163,170 | — | — |
| 1995-02-10 | $15.87 | $22.68 | 363,195 | — | — |
| 1995-02-09 | $15.87 | $22.68 | 287,280 | — | — |
| 1995-02-08 | $16.03 | $22.90 | 492,345 | — | — |
| 1995-02-07 | $15.87 | $22.68 | 684,495 | — | — |
| 1995-02-06 | $15.83 | $22.62 | 176,085 | — | — |
| 1995-02-03 | $16.07 | $22.69 | 1,000,125 | — | — |
| 1995-02-02 | $15.87 | $22.41 | 137,340 | — | — |
| 1995-02-01 | $15.79 | $22.30 | 368,235 | — | — |
| 1995-01-31 | $15.79 | $22.30 | 867,510 | — | — |
| 1995-01-30 | $15.95 | $22.52 | 575,820 | — | — |
| 1995-01-27 | $16.55 | $23.36 | 79,065 | — | — |
| 1995-01-26 | $16.71 | $23.59 | 666,225 | — | — |
| 1995-01-25 | $17.06 | $24.09 | 1,502,550 | — | — |
| 1995-01-24 | $16.90 | $23.87 | 364,140 | — | — |
| 1995-01-23 | $16.75 | $23.64 | 499,275 | — | — |
| 1995-01-20 | $16.79 | $23.70 | 604,800 | — | — |
| 1995-01-19 | $16.87 | $23.81 | 328,860 | — | — |
| 1995-01-18 | $16.87 | $23.81 | 501,165 | — | — |
| 1995-01-17 | $16.90 | $23.87 | 252,630 | — | — |
| 1995-01-16 | $16.71 | $23.59 | 231,840 | — | — |
| 1995-01-13 | $16.75 | $23.64 | 573,615 | — | — |
| 1995-01-12 | $16.75 | $23.64 | 729,540 | — | — |
| 1995-01-11 | $16.75 | $23.64 | 222,705 | — | — |
| 1995-01-10 | $17.18 | $24.26 | 372,960 | — | — |
| 1995-01-09 | $17.10 | $24.15 | 696,150 | — | — |
| 1995-01-06 | $16.87 | $23.81 | 1,105,965 | — | — |
| 1995-01-05 | $16.90 | $23.87 | 269,955 | — | — |
| 1995-01-04 | $16.55 | $23.36 | 117,495 | — | — |
| 1995-01-03 | $16.39 | $23.14 | 175,140 | — | — |