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
- 1980-11-18 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 | $19.00 | $38.12 | 66,500 | — | — |
| 1995-12-28 | $18.88 | $37.87 | 79,300 | — | — |
| 1995-12-27 | $19.13 | $38.37 | 20,700 | — | — |
| 1995-12-26 | $19.13 | $38.37 | 15,300 | — | — |
| 1995-12-22 | $19.25 | $38.62 | 25,900 | — | — |
| 1995-12-21 | $19.13 | $38.37 | 120,400 | — | — |
| 1995-12-20 | $18.13 | $36.37 | 299,900 | — | — |
| 1995-12-19 | $18.38 | $36.87 | 71,300 | — | — |
| 1995-12-18 | $18.63 | $37.37 | 30,400 | — | — |
| 1995-12-15 | $19.00 | $38.12 | 62,600 | — | — |
| 1995-12-14 | $19.00 | $38.12 | 86,400 | — | — |
| 1995-12-13 | $19.38 | $38.88 | 104,400 | — | — |
| 1995-12-12 | $19.38 | $37.97 | 223,000 | — | — |
| 1995-12-11 | $18.75 | $36.75 | 36,800 | — | — |
| 1995-12-08 | $18.25 | $35.77 | 45,800 | — | — |
| 1995-12-07 | $18.00 | $35.28 | 47,400 | — | — |
| 1995-12-06 | $17.88 | $35.03 | 22,100 | — | — |
| 1995-12-05 | $17.88 | $35.03 | 43,200 | — | — |
| 1995-12-04 | $18.00 | $35.28 | 35,900 | — | — |
| 1995-12-01 | $17.88 | $35.03 | 54,500 | — | — |
| 1995-11-30 | $18.00 | $35.28 | 26,100 | — | — |
| 1995-11-29 | $17.75 | $34.79 | 20,000 | — | — |
| 1995-11-28 | $17.75 | $34.79 | 69,700 | — | — |
| 1995-11-27 | $18.25 | $35.77 | 19,800 | — | — |
| 1995-11-24 | $18.25 | $35.77 | 11,000 | — | — |
| 1995-11-22 | $18.38 | $36.01 | 43,700 | — | — |
| 1995-11-21 | $18.25 | $35.77 | 85,700 | — | — |
| 1995-11-20 | $18.00 | $35.28 | 38,600 | — | — |
| 1995-11-17 | $18.13 | $35.52 | 59,600 | — | — |
| 1995-11-16 | $17.75 | $34.79 | 63,600 | — | — |
| 1995-11-15 | $17.88 | $35.03 | 12,200 | — | — |
| 1995-11-14 | $17.75 | $34.79 | 26,100 | — | — |
| 1995-11-13 | $18.00 | $35.28 | 25,700 | — | — |
| 1995-11-10 | $17.75 | $34.79 | 37,600 | — | — |
| 1995-11-09 | $17.63 | $34.54 | 17,600 | — | — |
| 1995-11-08 | $17.63 | $34.54 | 71,800 | — | — |
| 1995-11-07 | $17.63 | $34.54 | 136,700 | — | — |
| 1995-11-06 | $17.38 | $34.05 | 307,900 | — | — |
| 1995-11-03 | $17.75 | $34.79 | 44,700 | — | — |
| 1995-11-02 | $18.13 | $35.52 | 30,200 | — | — |
| 1995-11-01 | $18.25 | $35.77 | 22,700 | — | — |
| 1995-10-31 | $18.38 | $36.01 | 96,500 | — | — |
| 1995-10-30 | $18.25 | $35.77 | 167,800 | — | — |
| 1995-10-27 | $18.25 | $35.77 | 53,800 | — | — |
| 1995-10-26 | $18.13 | $35.52 | 83,300 | — | — |
| 1995-10-25 | $18.75 | $36.75 | 67,400 | — | — |
| 1995-10-24 | $18.75 | $36.75 | 46,300 | — | — |
| 1995-10-23 | $19.25 | $37.73 | 79,800 | — | — |
| 1995-10-20 | $19.63 | $38.46 | 122,900 | — | — |
| 1995-10-19 | $19.75 | $38.71 | 69,000 | — | — |
| 1995-10-18 | $19.63 | $38.46 | 82,000 | — | — |
| 1995-10-17 | $19.63 | $38.46 | 134,100 | — | — |
| 1995-10-16 | $19.50 | $38.22 | 61,900 | — | — |
| 1995-10-13 | $18.88 | $36.99 | 25,600 | — | — |
| 1995-10-12 | $19.13 | $37.48 | 47,200 | — | — |
| 1995-10-11 | $19.13 | $37.48 | 85,700 | — | — |
| 1995-10-10 | $19.00 | $37.24 | 90,800 | — | — |
| 1995-10-09 | $19.00 | $37.24 | 71,400 | — | — |
| 1995-10-06 | $19.00 | $37.24 | 37,800 | — | — |
| 1995-10-05 | $18.88 | $36.99 | 207,400 | — | — |
| 1995-10-04 | $18.63 | $36.50 | 56,200 | — | — |
| 1995-10-03 | $18.50 | $36.26 | 48,100 | — | — |
| 1995-10-02 | $18.50 | $36.26 | 63,900 | — | — |
| 1995-09-29 | $18.63 | $36.50 | 57,400 | — | — |
| 1995-09-28 | $18.13 | $35.52 | 49,200 | — | — |
| 1995-09-27 | $18.00 | $35.28 | 42,300 | — | — |
| 1995-09-26 | $18.00 | $35.28 | 113,800 | — | — |
| 1995-09-25 | $18.13 | $35.52 | 65,100 | — | — |
| 1995-09-22 | $18.13 | $35.52 | 60,400 | — | — |
| 1995-09-21 | $17.88 | $35.03 | 41,800 | — | — |
| 1995-09-20 | $17.75 | $34.79 | 61,200 | — | — |
| 1995-09-19 | $17.75 | $34.79 | 105,200 | — | — |
| 1995-09-18 | $18.00 | $35.28 | 39,400 | — | — |
| 1995-09-15 | $18.25 | $35.77 | 68,500 | — | — |
| 1995-09-14 | $17.88 | $35.03 | 153,400 | — | — |
| 1995-09-13 | $18.13 | $35.52 | 147,700 | — | — |
| 1995-09-12 | $18.38 | $35.58 | 71,500 | — | — |
| 1995-09-11 | $18.13 | $35.10 | 31,700 | — | — |
| 1995-09-08 | $18.25 | $35.34 | 50,600 | — | — |
| 1995-09-07 | $18.38 | $35.58 | 41,900 | — | — |
| 1995-09-06 | $18.50 | $35.82 | 78,100 | — | — |
| 1995-09-05 | $18.50 | $35.82 | 130,500 | — | — |
| 1995-09-01 | $18.25 | $35.34 | 35,100 | — | — |
| 1995-08-31 | $18.38 | $35.58 | 90,800 | — | — |
| 1995-08-30 | $17.88 | $34.61 | 24,400 | — | — |
| 1995-08-29 | $18.00 | $34.85 | 162,800 | — | — |
| 1995-08-28 | $17.75 | $34.37 | 27,700 | — | — |
| 1995-08-25 | $17.63 | $34.13 | 25,600 | — | — |
| 1995-08-24 | $17.75 | $34.37 | 35,400 | — | — |
| 1995-08-23 | $18.00 | $34.85 | 60,200 | — | — |
| 1995-08-22 | $18.13 | $35.10 | 87,800 | — | — |
| 1995-08-21 | $18.13 | $35.10 | 126,100 | — | — |
| 1995-08-18 | $17.75 | $34.37 | 105,100 | — | — |
| 1995-08-17 | $17.75 | $34.37 | 63,700 | — | — |
| 1995-08-16 | $17.63 | $34.13 | 45,400 | — | — |
| 1995-08-15 | $17.00 | $32.92 | 53,400 | — | — |
| 1995-08-14 | $17.25 | $33.40 | 35,900 | — | — |
| 1995-08-11 | $17.50 | $33.89 | 50,500 | — | — |
| 1995-08-10 | $17.63 | $34.13 | 40,500 | — | — |
| 1995-08-09 | $17.50 | $33.89 | 65,600 | — | — |
| 1995-08-08 | $17.13 | $33.16 | 40,300 | — | — |
| 1995-08-07 | $17.13 | $33.16 | 26,700 | — | — |
| 1995-08-04 | $17.38 | $33.64 | 64,500 | — | — |
| 1995-08-03 | $17.38 | $33.64 | 34,100 | — | — |
| 1995-08-02 | $17.38 | $33.64 | 74,300 | — | — |
| 1995-08-01 | $17.38 | $33.64 | 140,800 | — | — |
| 1995-07-31 | $17.13 | $33.16 | 55,600 | — | — |
| 1995-07-28 | $17.13 | $33.16 | 76,700 | — | — |
| 1995-07-27 | $17.00 | $32.92 | 115,800 | — | — |
| 1995-07-26 | $16.75 | $32.43 | 117,300 | — | — |
| 1995-07-25 | $16.50 | $31.95 | 46,700 | — | — |
| 1995-07-24 | $16.50 | $31.95 | 28,600 | — | — |
| 1995-07-21 | $16.50 | $31.95 | 26,600 | — | — |
| 1995-07-20 | $16.50 | $31.95 | 58,900 | — | — |
| 1995-07-19 | $16.50 | $31.95 | 54,200 | — | — |
| 1995-07-18 | $16.63 | $32.19 | 41,400 | — | — |
| 1995-07-17 | $16.50 | $31.95 | 35,900 | — | — |
| 1995-07-14 | $16.63 | $32.19 | 62,100 | — | — |
| 1995-07-13 | $16.63 | $32.19 | 44,200 | — | — |
| 1995-07-12 | $16.50 | $31.95 | 47,800 | — | — |
| 1995-07-11 | $16.63 | $32.19 | 51,600 | — | — |
| 1995-07-10 | $16.38 | $31.71 | 55,000 | — | — |
| 1995-07-07 | $16.75 | $32.43 | 94,800 | — | — |
| 1995-07-06 | $16.75 | $32.43 | 66,900 | — | — |
| 1995-07-05 | $16.63 | $32.19 | 64,900 | — | — |
| 1995-07-03 | $16.50 | $31.95 | 14,600 | — | — |
| 1995-06-30 | $16.38 | $31.71 | 47,500 | — | — |
| 1995-06-29 | $16.50 | $31.95 | 126,600 | — | — |
| 1995-06-28 | $16.50 | $31.95 | 68,800 | — | — |
| 1995-06-27 | $16.63 | $32.19 | 239,800 | — | — |
| 1995-06-26 | $16.50 | $31.95 | 282,900 | — | — |
| 1995-06-23 | $16.13 | $31.22 | 72,900 | — | — |
| 1995-06-22 | $16.13 | $31.22 | 81,300 | — | — |
| 1995-06-21 | $16.00 | $30.98 | 67,700 | — | — |
| 1995-06-20 | $15.88 | $30.74 | 61,900 | — | — |
| 1995-06-19 | $16.25 | $31.47 | 63,800 | — | — |
| 1995-06-16 | $16.13 | $31.22 | 60,100 | — | — |
| 1995-06-15 | $16.50 | $31.95 | 177,800 | — | — |
| 1995-06-14 | $16.38 | $31.71 | 118,800 | — | — |
| 1995-06-13 | $16.13 | $31.22 | 141,500 | — | — |
| 1995-06-12 | $16.50 | $31.52 | 136,300 | — | — |
| 1995-06-09 | $16.38 | $31.29 | 166,500 | — | — |
| 1995-06-08 | $16.25 | $31.05 | 217,800 | — | — |
| 1995-06-07 | $16.00 | $30.57 | 64,800 | — | — |
| 1995-06-06 | $16.00 | $30.57 | 172,100 | — | — |
| 1995-06-05 | $16.00 | $30.57 | 198,900 | — | — |
| 1995-06-02 | $16.00 | $30.57 | 203,200 | — | — |
| 1995-06-01 | $15.75 | $30.09 | 93,500 | — | — |
| 1995-05-31 | $15.88 | $30.33 | 106,200 | — | — |
| 1995-05-30 | $15.75 | $30.09 | 209,700 | — | — |
| 1995-05-26 | $15.88 | $30.33 | 288,300 | — | — |
| 1995-05-25 | $15.88 | $30.33 | 322,800 | — | — |
| 1995-05-24 | $15.88 | $30.33 | 1,831,100 | — | — |
| 1995-05-23 | $15.88 | $30.33 | 81,200 | — | — |
| 1995-05-22 | $15.88 | $30.33 | 120,400 | — | — |
| 1995-05-19 | $15.38 | $29.37 | 31,100 | — | — |
| 1995-05-18 | $15.38 | $29.37 | 46,600 | — | — |
| 1995-05-17 | $15.88 | $30.33 | 20,900 | — | — |
| 1995-05-16 | $16.00 | $30.57 | 29,300 | — | — |
| 1995-05-15 | $16.25 | $31.05 | 21,700 | — | — |
| 1995-05-12 | $16.38 | $31.29 | 53,500 | — | — |
| 1995-05-11 | $16.25 | $31.05 | 16,800 | — | — |
| 1995-05-10 | $16.50 | $31.52 | 44,500 | — | — |
| 1995-05-09 | $16.38 | $31.29 | 118,500 | — | — |
| 1995-05-08 | $16.38 | $31.29 | 30,800 | — | — |
| 1995-05-05 | $16.13 | $30.81 | 14,500 | — | — |
| 1995-05-04 | $16.13 | $30.81 | 28,800 | — | — |
| 1995-05-03 | $16.13 | $30.81 | 34,300 | — | — |
| 1995-05-02 | $16.38 | $31.29 | 20,600 | — | — |
| 1995-05-01 | $16.13 | $30.81 | 21,500 | — | — |
| 1995-04-28 | $16.13 | $30.81 | 12,300 | — | — |
| 1995-04-27 | $16.00 | $30.57 | 15,000 | — | — |
| 1995-04-26 | $16.38 | $31.29 | 39,000 | — | — |
| 1995-04-25 | $16.25 | $31.05 | 16,000 | — | — |
| 1995-04-24 | $16.00 | $30.57 | 16,800 | — | — |
| 1995-04-21 | $15.88 | $30.33 | 28,100 | — | — |
| 1995-04-20 | $15.88 | $30.33 | 44,500 | — | — |
| 1995-04-19 | $16.00 | $30.57 | 48,700 | — | — |
| 1995-04-18 | $16.50 | $31.52 | 29,500 | — | — |
| 1995-04-17 | $16.50 | $31.52 | 51,900 | — | — |
| 1995-04-13 | $16.38 | $31.29 | 23,800 | — | — |
| 1995-04-12 | $16.38 | $31.29 | 26,400 | — | — |
| 1995-04-11 | $16.50 | $31.52 | 68,600 | — | — |
| 1995-04-10 | $16.63 | $31.76 | 26,500 | — | — |
| 1995-04-07 | $16.50 | $31.52 | 68,300 | — | — |
| 1995-04-06 | $17.13 | $32.72 | 54,200 | — | — |
| 1995-04-05 | $17.00 | $32.48 | 67,100 | — | — |
| 1995-04-04 | $16.88 | $32.24 | 62,700 | — | — |
| 1995-04-03 | $16.88 | $32.24 | 23,900 | — | — |
| 1995-03-31 | $17.00 | $32.48 | 65,900 | — | — |
| 1995-03-30 | $16.88 | $32.24 | 72,800 | — | — |
| 1995-03-29 | $16.88 | $32.24 | 40,800 | — | — |
| 1995-03-28 | $16.88 | $32.24 | 112,800 | — | — |
| 1995-03-27 | $16.88 | $32.24 | 184,800 | — | — |
| 1995-03-24 | $16.88 | $32.24 | 289,000 | — | — |
| 1995-03-23 | $16.75 | $32.00 | 66,000 | — | — |
| 1995-03-22 | $16.38 | $31.29 | 55,500 | — | — |
| 1995-03-21 | $16.25 | $31.05 | 98,100 | — | — |
| 1995-03-20 | $16.50 | $31.52 | 278,500 | — | — |
| 1995-03-17 | $17.00 | $32.48 | 112,100 | — | — |
| 1995-03-16 | $16.88 | $32.24 | 438,300 | — | — |
| 1995-03-15 | $16.88 | $32.24 | 430,500 | — | — |
| 1995-03-14 | $16.25 | $31.05 | 190,400 | — | — |
| 1995-03-13 | $15.50 | $29.61 | 82,000 | — | — |
| 1995-03-10 | $15.38 | $29.37 | 90,500 | — | — |
| 1995-03-09 | $15.00 | $28.66 | 30,300 | — | — |
| 1995-03-08 | $15.00 | $28.66 | 25,000 | — | — |
| 1995-03-07 | $15.00 | $28.66 | 34,800 | — | — |
| 1995-03-06 | $15.00 | $28.66 | 42,700 | — | — |
| 1995-03-03 | $14.88 | $28.42 | 91,200 | — | — |
| 1995-03-02 | $14.88 | $28.42 | 35,100 | — | — |
| 1995-03-01 | $14.75 | $28.18 | 34,100 | — | — |
| 1995-02-28 | $14.75 | $28.18 | 99,000 | — | — |
| 1995-02-27 | $14.75 | $28.18 | 28,700 | — | — |
| 1995-02-24 | $14.63 | $27.94 | 34,900 | — | — |
| 1995-02-23 | $14.63 | $27.94 | 97,200 | — | — |
| 1995-02-22 | $14.75 | $28.18 | 25,100 | — | — |
| 1995-02-21 | $14.50 | $27.70 | 18,200 | — | — |
| 1995-02-17 | $14.25 | $27.23 | 86,800 | — | — |
| 1995-02-16 | $14.50 | $27.28 | 47,900 | — | — |
| 1995-02-15 | $14.88 | $27.99 | 56,300 | — | — |
| 1995-02-14 | $14.63 | $27.52 | 19,500 | — | — |
| 1995-02-13 | $14.63 | $27.52 | 33,700 | — | — |
| 1995-02-10 | $14.50 | $27.28 | 24,300 | — | — |
| 1995-02-09 | $14.25 | $26.81 | 17,700 | — | — |
| 1995-02-08 | $14.38 | $27.05 | 62,300 | — | — |
| 1995-02-07 | $14.38 | $27.05 | 39,900 | — | — |
| 1995-02-06 | $14.25 | $26.81 | 66,100 | — | — |
| 1995-02-03 | $14.00 | $26.34 | 27,300 | — | — |
| 1995-02-02 | $14.13 | $26.58 | 32,000 | — | — |
| 1995-02-01 | $14.00 | $26.34 | 16,400 | — | — |
| 1995-01-31 | $14.00 | $26.34 | 21,600 | — | — |
| 1995-01-30 | $14.13 | $26.58 | 26,100 | — | — |
| 1995-01-27 | $13.88 | $26.11 | 21,200 | — | — |
| 1995-01-26 | $14.13 | $26.58 | 23,900 | — | — |
| 1995-01-25 | $14.00 | $26.34 | 25,900 | — | — |
| 1995-01-24 | $13.75 | $25.87 | 24,700 | — | — |
| 1995-01-23 | $13.75 | $25.87 | 51,700 | — | — |
| 1995-01-20 | $13.75 | $25.87 | 16,200 | — | — |
| 1995-01-19 | $13.88 | $26.11 | 64,100 | — | — |
| 1995-01-18 | $13.88 | $26.11 | 50,900 | — | — |
| 1995-01-17 | $14.13 | $26.58 | 32,300 | — | — |
| 1995-01-16 | $14.38 | $27.05 | 25,800 | — | — |
| 1995-01-13 | $14.38 | $27.05 | 26,500 | — | — |
| 1995-01-12 | $14.13 | $26.58 | 46,900 | — | — |
| 1995-01-11 | $14.13 | $26.58 | 54,200 | — | — |
| 1995-01-10 | $13.75 | $25.87 | 34,500 | — | — |
| 1995-01-09 | $13.88 | $26.11 | 59,100 | — | — |
| 1995-01-06 | $13.63 | $25.64 | 24,300 | — | — |
| 1995-01-05 | $13.75 | $25.87 | 19,500 | — | — |
| 1995-01-04 | $14.25 | $26.81 | 31,900 | — | — |
| 1995-01-03 | $14.13 | $26.58 | 52,500 | — | — |