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 | $17.88 | $29.69 | 5,200 | — | — |
| 1995-12-28 | $18.25 | $30.31 | 6,400 | — | — |
| 1995-12-27 | $18.00 | $29.90 | 17,000 | — | — |
| 1995-12-26 | $18.00 | $29.90 | 4,000 | — | — |
| 1995-12-22 | $18.13 | $30.11 | 11,600 | — | — |
| 1995-12-21 | $18.25 | $30.31 | 1,200 | — | — |
| 1995-12-20 | $18.00 | $29.90 | 5,400 | — | — |
| 1995-12-19 | $18.00 | $29.90 | 30,400 | — | — |
| 1995-12-18 | $18.50 | $30.73 | 63,200 | — | — |
| 1995-12-15 | $18.50 | $30.73 | 21,600 | — | — |
| 1995-12-14 | $18.50 | $30.73 | 23,200 | — | — |
| 1995-12-13 | $18.56 | $30.83 | 8,200 | — | — |
| 1995-12-12 | $18.63 | $30.94 | 68,200 | — | — |
| 1995-12-11 | $18.63 | $30.94 | 56,800 | — | — |
| 1995-12-08 | $18.19 | $30.21 | 17,800 | — | — |
| 1995-12-07 | $18.00 | $29.90 | 6,600 | — | — |
| 1995-12-06 | $17.94 | $29.80 | 53,400 | — | — |
| 1995-12-05 | $17.75 | $29.48 | 21,800 | — | — |
| 1995-12-04 | $17.50 | $29.07 | 12,600 | — | — |
| 1995-12-01 | $17.50 | $29.07 | 6,600 | — | — |
| 1995-11-30 | $17.50 | $29.07 | 18,400 | — | — |
| 1995-11-29 | $17.50 | $29.07 | 5,000 | — | — |
| 1995-11-28 | $17.75 | $29.48 | 1,400 | — | — |
| 1995-11-27 | $17.50 | $29.07 | 7,400 | — | — |
| 1995-11-24 | $17.75 | $29.48 | 2,200 | — | — |
| 1995-11-22 | $17.50 | $29.07 | 4,800 | — | — |
| 1995-11-21 | $17.63 | $29.28 | 21,600 | — | — |
| 1995-11-20 | $17.56 | $29.17 | 2,400 | — | — |
| 1995-11-17 | $17.44 | $28.96 | 8,800 | — | — |
| 1995-11-16 | $17.38 | $28.86 | 15,800 | — | — |
| 1995-11-15 | $17.50 | $29.07 | 4,400 | — | — |
| 1995-11-14 | $17.38 | $28.86 | 11,200 | — | — |
| 1995-11-13 | $17.39 | $28.89 | 12,400 | — | — |
| 1995-11-10 | $17.63 | $28.91 | 13,000 | — | — |
| 1995-11-09 | $17.38 | $28.50 | 9,200 | — | — |
| 1995-11-08 | $17.38 | $28.50 | 3,400 | — | — |
| 1995-11-07 | $17.38 | $28.50 | 25,200 | — | — |
| 1995-11-06 | $17.25 | $28.30 | 15,600 | — | — |
| 1995-11-03 | $17.50 | $28.71 | 70,400 | — | — |
| 1995-11-02 | $17.25 | $28.30 | 1,400 | — | — |
| 1995-11-01 | $17.38 | $28.50 | 43,800 | — | — |
| 1995-10-31 | $17.13 | $28.09 | 4,400 | — | — |
| 1995-10-30 | $17.13 | $28.09 | 4,000 | — | — |
| 1995-10-27 | $17.13 | $28.09 | 17,600 | — | — |
| 1995-10-26 | $17.38 | $28.50 | 6,800 | — | — |
| 1995-10-25 | $17.25 | $28.30 | 8,000 | — | — |
| 1995-10-24 | $17.50 | $28.71 | 8,000 | — | — |
| 1995-10-23 | $17.25 | $28.30 | 5,000 | — | — |
| 1995-10-20 | $17.25 | $28.30 | 8,400 | — | — |
| 1995-10-19 | $17.44 | $28.60 | 4,000 | — | — |
| 1995-10-18 | $17.44 | $28.60 | 3,800 | — | — |
| 1995-10-17 | $17.13 | $28.09 | 5,400 | — | — |
| 1995-10-16 | $17.13 | $28.09 | 5,600 | — | — |
| 1995-10-13 | $17.25 | $28.30 | 4,000 | — | — |
| 1995-10-12 | $17.31 | $28.40 | 34,400 | — | — |
| 1995-10-11 | $17.44 | $28.60 | 8,400 | — | — |
| 1995-10-10 | $17.13 | $28.09 | 20,800 | — | — |
| 1995-10-09 | $17.13 | $28.09 | 24,000 | — | — |
| 1995-10-06 | $17.31 | $28.40 | 15,200 | — | — |
| 1995-10-05 | $17.31 | $28.40 | 13,000 | — | — |
| 1995-10-04 | $17.50 | $28.71 | 8,200 | — | — |
| 1995-10-03 | $17.31 | $28.40 | 9,400 | — | — |
| 1995-10-02 | $17.38 | $28.50 | 16,600 | — | — |
| 1995-09-29 | $17.13 | $28.09 | 12,200 | — | — |
| 1995-09-28 | $16.88 | $27.68 | 9,200 | — | — |
| 1995-09-27 | $16.88 | $27.68 | 10,200 | — | — |
| 1995-09-26 | $16.94 | $27.78 | 10,600 | — | — |
| 1995-09-25 | $17.13 | $28.09 | 9,800 | — | — |
| 1995-09-22 | $17.00 | $27.89 | 9,600 | — | — |
| 1995-09-21 | $17.50 | $28.71 | 2,600 | — | — |
| 1995-09-20 | $17.25 | $28.30 | 24,800 | — | — |
| 1995-09-19 | $17.25 | $28.30 | 24,800 | — | — |
| 1995-09-18 | $17.38 | $28.50 | 28,000 | — | — |
| 1995-09-15 | $17.63 | $28.91 | 57,000 | — | — |
| 1995-09-14 | $17.19 | $28.19 | 16,000 | — | — |
| 1995-09-13 | $17.19 | $28.19 | 39,400 | — | — |
| 1995-09-12 | $17.06 | $27.99 | 17,800 | — | — |
| 1995-09-11 | $17.00 | $27.89 | 21,600 | — | — |
| 1995-09-08 | $16.63 | $27.27 | 6,000 | — | — |
| 1995-09-07 | $16.63 | $27.27 | 14,400 | — | — |
| 1995-09-06 | $16.88 | $27.68 | 14,000 | — | — |
| 1995-09-05 | $16.63 | $27.27 | 6,600 | — | — |
| 1995-09-01 | $16.63 | $27.27 | 13,800 | — | — |
| 1995-08-31 | $16.63 | $27.27 | 1,800 | — | — |
| 1995-08-30 | $16.63 | $27.27 | 26,200 | — | — |
| 1995-08-29 | $16.88 | $27.68 | 4,000 | — | — |
| 1995-08-28 | $16.75 | $27.48 | 2,800 | — | — |
| 1995-08-25 | $17.13 | $28.09 | 5,000 | — | — |
| 1995-08-24 | $16.75 | $27.48 | 28,000 | — | — |
| 1995-08-23 | $16.50 | $27.07 | 17,400 | — | — |
| 1995-08-22 | $16.44 | $26.96 | 3,600 | — | — |
| 1995-08-21 | $16.63 | $27.27 | 4,400 | — | — |
| 1995-08-18 | $16.63 | $27.27 | 8,000 | — | — |
| 1995-08-17 | $16.75 | $27.48 | 23,200 | — | — |
| 1995-08-16 | $16.38 | $26.86 | 16,000 | — | — |
| 1995-08-15 | $16.63 | $27.27 | 2,000 | — | — |
| 1995-08-14 | $16.63 | $27.27 | 15,200 | — | — |
| 1995-08-11 | $17.00 | $27.89 | 9,200 | — | — |
| 1995-08-10 | $16.88 | $27.32 | 1,400 | — | — |
| 1995-08-09 | $17.13 | $27.72 | 3,800 | — | — |
| 1995-08-08 | $16.88 | $27.32 | 1,800 | — | — |
| 1995-08-07 | $17.00 | $27.52 | 10,000 | — | — |
| 1995-08-04 | $16.50 | $26.71 | 11,800 | — | — |
| 1995-08-03 | $16.88 | $27.32 | 55,200 | — | — |
| 1995-08-02 | $16.13 | $26.11 | 2,800 | — | — |
| 1995-08-01 | $16.38 | $26.51 | 11,200 | — | — |
| 1995-07-31 | $16.38 | $26.51 | 5,800 | — | — |
| 1995-07-28 | $16.38 | $26.51 | 12,800 | — | — |
| 1995-07-27 | $16.38 | $26.51 | 77,000 | — | — |
| 1995-07-26 | $16.25 | $26.31 | 72,600 | — | — |
| 1995-07-25 | $16.38 | $26.51 | 104,600 | — | — |
| 1995-07-24 | $16.50 | $26.71 | 46,200 | — | — |
| 1995-07-21 | $16.25 | $26.31 | 22,000 | — | — |
| 1995-07-20 | $16.38 | $26.51 | 40,000 | — | — |
| 1995-07-19 | $16.38 | $26.51 | 40,600 | — | — |
| 1995-07-18 | $16.31 | $26.41 | 60,200 | — | — |
| 1995-07-17 | $17.00 | $27.52 | 12,400 | — | — |
| 1995-07-14 | $16.88 | $27.32 | 10,400 | — | — |
| 1995-07-13 | $17.00 | $27.52 | 23,000 | — | — |
| 1995-07-12 | $16.81 | $27.22 | 12,400 | — | — |
| 1995-07-11 | $16.75 | $27.12 | 14,200 | — | — |
| 1995-07-10 | $16.63 | $26.92 | 15,200 | — | — |
| 1995-07-07 | $16.88 | $27.32 | 324,400 | — | — |
| 1995-07-06 | $16.75 | $27.12 | 85,000 | — | — |
| 1995-07-05 | $16.63 | $26.92 | 19,000 | — | — |
| 1995-07-03 | $16.88 | $27.32 | 11,000 | — | — |
| 1995-06-30 | $16.88 | $27.32 | 20,000 | — | — |
| 1995-06-29 | $16.38 | $26.51 | 7,600 | — | — |
| 1995-06-28 | $16.38 | $26.51 | 1,800 | — | — |
| 1995-06-27 | $16.38 | $26.51 | 12,600 | — | — |
| 1995-06-26 | $16.44 | $26.61 | 44,400 | — | — |
| 1995-06-23 | $16.50 | $26.71 | 52,400 | — | — |
| 1995-06-22 | $16.88 | $27.32 | 19,400 | — | — |
| 1995-06-21 | $16.50 | $26.71 | 6,800 | — | — |
| 1995-06-20 | $16.63 | $26.92 | 14,600 | — | — |
| 1995-06-19 | $16.50 | $26.71 | 4,600 | — | — |
| 1995-06-16 | $16.50 | $26.71 | 38,400 | — | — |
| 1995-06-15 | $16.50 | $26.71 | 48,000 | — | — |
| 1995-06-14 | $16.50 | $26.71 | 4,800 | — | — |
| 1995-06-13 | $16.13 | $26.11 | 11,000 | — | — |
| 1995-06-12 | $16.13 | $26.11 | 37,600 | — | — |
| 1995-06-09 | $16.00 | $25.90 | 38,200 | — | — |
| 1995-06-08 | $15.88 | $25.70 | 33,600 | — | — |
| 1995-06-07 | $15.88 | $25.70 | 23,200 | — | — |
| 1995-06-06 | $15.88 | $25.70 | 40,000 | — | — |
| 1995-06-05 | $15.75 | $25.50 | 49,000 | — | — |
| 1995-06-02 | $15.75 | $25.50 | 12,000 | — | — |
| 1995-06-01 | $15.88 | $25.70 | 9,800 | — | — |
| 1995-05-31 | $15.63 | $25.30 | 41,000 | — | — |
| 1995-05-30 | $15.63 | $25.30 | 5,600 | — | — |
| 1995-05-26 | $15.63 | $25.30 | 17,200 | — | — |
| 1995-05-25 | $15.63 | $25.30 | 4,000 | — | — |
| 1995-05-24 | $15.75 | $25.50 | 4,400 | — | — |
| 1995-05-23 | $15.63 | $25.30 | 18,400 | — | — |
| 1995-05-22 | $15.75 | $25.50 | 27,400 | — | — |
| 1995-05-19 | $15.38 | $24.89 | 16,400 | — | — |
| 1995-05-18 | $15.88 | $25.70 | 13,400 | — | — |
| 1995-05-17 | $16.13 | $26.11 | 4,200 | — | — |
| 1995-05-16 | $15.75 | $25.50 | 38,200 | — | — |
| 1995-05-15 | $16.38 | $26.51 | 9,000 | — | — |
| 1995-05-12 | $16.00 | $25.90 | 6,000 | — | — |
| 1995-05-11 | $16.00 | $25.90 | 21,800 | — | — |
| 1995-05-10 | $16.75 | $27.12 | 6,000 | — | — |
| 1995-05-09 | $16.63 | $26.92 | 5,200 | — | — |
| 1995-05-08 | $16.75 | $26.76 | 1,800 | — | — |
| 1995-05-05 | $17.13 | $27.36 | 6,200 | — | — |
| 1995-05-04 | $16.88 | $26.96 | 3,600 | — | — |
| 1995-05-03 | $17.00 | $27.16 | 5,000 | — | — |
| 1995-05-02 | $17.00 | $27.16 | 20,200 | — | — |
| 1995-05-01 | $17.34 | $27.71 | 29,800 | — | — |
| 1995-04-28 | $16.50 | $26.36 | 2,400 | — | — |
| 1995-04-27 | $16.38 | $26.16 | 1,800 | — | — |
| 1995-04-26 | $16.38 | $26.16 | 41,400 | — | — |
| 1995-04-25 | $15.88 | $25.36 | 16,600 | — | — |
| 1995-04-24 | $16.06 | $25.66 | 3,800 | — | — |
| 1995-04-21 | $16.13 | $25.76 | 25,000 | — | — |
| 1995-04-20 | $16.00 | $25.56 | 11,000 | — | — |
| 1995-04-19 | $16.50 | $26.36 | 13,600 | — | — |
| 1995-04-18 | $16.69 | $26.66 | 11,000 | — | — |
| 1995-04-17 | $17.00 | $27.16 | 5,600 | — | — |
| 1995-04-13 | $17.25 | $27.56 | 11,200 | — | — |
| 1995-04-12 | $17.06 | $27.26 | 9,000 | — | — |
| 1995-04-11 | $17.25 | $27.56 | 8,600 | — | — |
| 1995-04-10 | $17.50 | $27.96 | 9,400 | — | — |
| 1995-04-07 | $17.50 | $27.96 | 4,800 | — | — |
| 1995-04-06 | $17.50 | $27.96 | 11,200 | — | — |
| 1995-04-05 | $17.25 | $27.56 | 12,400 | — | — |
| 1995-04-04 | $17.44 | $27.86 | 10,200 | — | — |
| 1995-04-03 | $17.50 | $27.96 | 37,200 | — | — |
| 1995-03-31 | $17.25 | $27.56 | 13,200 | — | — |
| 1995-03-30 | $16.88 | $26.96 | 4,600 | — | — |
| 1995-03-29 | $17.13 | $27.36 | 13,800 | — | — |
| 1995-03-28 | $17.06 | $27.26 | 4,200 | — | — |
| 1995-03-27 | $17.25 | $27.56 | 9,800 | — | — |
| 1995-03-24 | $17.50 | $27.96 | 6,800 | — | — |
| 1995-03-23 | $17.31 | $27.66 | 10,200 | — | — |
| 1995-03-22 | $17.25 | $27.56 | 3,800 | — | — |
| 1995-03-21 | $17.38 | $27.76 | 6,400 | — | — |
| 1995-03-20 | $17.50 | $27.96 | 10,600 | — | — |
| 1995-03-17 | $17.25 | $27.56 | 45,200 | — | — |
| 1995-03-16 | $17.38 | $27.76 | 42,600 | — | — |
| 1995-03-15 | $16.88 | $26.96 | 6,600 | — | — |
| 1995-03-14 | $16.88 | $26.96 | 37,200 | — | — |
| 1995-03-13 | $17.00 | $27.16 | 25,200 | — | — |
| 1995-03-10 | $16.63 | $26.56 | 2,800 | — | — |
| 1995-03-09 | $17.00 | $27.16 | 2,400 | — | — |
| 1995-03-08 | $16.75 | $26.76 | 33,200 | — | — |
| 1995-03-07 | $16.50 | $26.36 | 12,200 | — | — |
| 1995-03-06 | $16.50 | $26.36 | 15,000 | — | — |
| 1995-03-03 | $16.38 | $26.16 | 1,800 | — | — |
| 1995-03-02 | $16.63 | $26.56 | 18,600 | — | — |
| 1995-03-01 | $16.63 | $26.56 | 18,200 | — | — |
| 1995-02-28 | $16.63 | $26.56 | 22,600 | — | — |
| 1995-02-27 | $16.50 | $26.36 | 25,800 | — | — |
| 1995-02-24 | $16.27 | $25.99 | 8,800 | — | — |
| 1995-02-23 | $16.50 | $26.36 | 13,800 | — | — |
| 1995-02-22 | $16.63 | $26.56 | 5,200 | — | — |
| 1995-02-21 | $16.50 | $26.36 | 4,000 | — | — |
| 1995-02-17 | $16.50 | $26.36 | 2,400 | — | — |
| 1995-02-16 | $16.50 | $26.36 | 3,800 | — | — |
| 1995-02-15 | $16.75 | $26.76 | 15,600 | — | — |
| 1995-02-14 | $16.38 | $26.16 | 3,000 | — | — |
| 1995-02-13 | $16.50 | $26.36 | 16,800 | — | — |
| 1995-02-10 | $16.38 | $26.16 | 7,400 | — | — |
| 1995-02-09 | $16.50 | $26.36 | 20,000 | — | — |
| 1995-02-08 | $16.88 | $26.61 | 1,600 | — | — |
| 1995-02-07 | $16.63 | $26.22 | 15,000 | — | — |
| 1995-02-06 | $17.25 | $27.20 | 16,800 | — | — |
| 1995-02-03 | $17.25 | $27.20 | 31,200 | — | — |
| 1995-02-02 | $16.75 | $26.41 | 6,800 | — | — |
| 1995-02-01 | $17.00 | $26.81 | 62,200 | — | — |
| 1995-01-31 | $16.81 | $26.51 | 21,600 | — | — |
| 1995-01-30 | $16.88 | $26.61 | 1,200 | — | — |
| 1995-01-27 | $16.75 | $26.41 | 27,800 | — | — |
| 1995-01-26 | $16.38 | $25.82 | 7,600 | — | — |
| 1995-01-25 | $16.25 | $25.62 | 37,800 | — | — |
| 1995-01-24 | $16.31 | $25.72 | 5,600 | — | — |
| 1995-01-23 | $16.13 | $25.43 | 2,200 | — | — |
| 1995-01-20 | $16.38 | $25.82 | 5,600 | — | — |
| 1995-01-19 | $16.38 | $25.82 | 600 | — | — |
| 1995-01-18 | $16.38 | $25.82 | 9,000 | — | — |
| 1995-01-17 | $16.38 | $25.82 | 6,200 | — | — |
| 1995-01-16 | $16.25 | $25.62 | 24,600 | — | — |
| 1995-01-13 | $16.38 | $25.82 | 5,400 | — | — |
| 1995-01-12 | $16.13 | $25.43 | 13,400 | — | — |
| 1995-01-11 | $16.25 | $25.62 | 34,000 | — | — |
| 1995-01-10 | $16.31 | $25.72 | 9,600 | — | — |
| 1995-01-09 | $16.25 | $25.62 | 0 | — | — |
| 1995-01-06 | $16.25 | $25.62 | 93,600 | — | — |
| 1995-01-05 | $16.25 | $25.62 | 12,200 | — | — |
| 1995-01-04 | $16.28 | $25.67 | 2,600 | — | — |
| 1995-01-03 | $16.31 | $25.72 | 99,800 | — | — |