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
- 1980-03-17 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 | $26.58 | 814,400 | — | — |
| 1995-12-28 | $20.94 | $25.30 | 430,800 | — | — |
| 1995-12-27 | $20.94 | $25.30 | 683,600 | — | — |
| 1995-12-26 | $20.19 | $24.39 | 169,800 | — | — |
| 1995-12-22 | $20.19 | $24.39 | 437,200 | — | — |
| 1995-12-21 | $20.44 | $24.69 | 342,600 | — | — |
| 1995-12-20 | $20.31 | $24.54 | 330,400 | — | — |
| 1995-12-19 | $20.63 | $24.92 | 531,200 | — | — |
| 1995-12-18 | $20.81 | $25.15 | 396,000 | — | — |
| 1995-12-15 | $21.25 | $25.67 | 866,200 | — | — |
| 1995-12-14 | $21.06 | $25.45 | 647,200 | — | — |
| 1995-12-13 | $21.00 | $25.37 | 589,200 | — | — |
| 1995-12-12 | $20.13 | $24.31 | 418,200 | — | — |
| 1995-12-11 | $19.94 | $24.09 | 317,600 | — | — |
| 1995-12-08 | $20.25 | $24.47 | 345,600 | — | — |
| 1995-12-07 | $20.56 | $24.84 | 780,200 | — | — |
| 1995-12-06 | $20.56 | $24.84 | 429,200 | — | — |
| 1995-12-05 | $20.56 | $24.84 | 449,800 | — | — |
| 1995-12-04 | $20.56 | $24.84 | 734,800 | — | — |
| 1995-12-01 | $20.31 | $24.54 | 275,400 | — | — |
| 1995-11-30 | $20.44 | $24.69 | 343,600 | — | — |
| 1995-11-29 | $20.63 | $24.92 | 473,200 | — | — |
| 1995-11-28 | $20.50 | $24.77 | 352,400 | — | — |
| 1995-11-27 | $20.63 | $24.92 | 363,800 | — | — |
| 1995-11-24 | $20.75 | $25.07 | 72,800 | — | — |
| 1995-11-22 | $20.50 | $24.77 | 1,194,200 | — | — |
| 1995-11-21 | $20.75 | $25.07 | 966,200 | — | — |
| 1995-11-20 | $21.13 | $25.52 | 841,800 | — | — |
| 1995-11-17 | $21.31 | $25.75 | 1,628,600 | — | — |
| 1995-11-16 | $21.75 | $26.28 | 1,538,000 | — | — |
| 1995-11-15 | $21.06 | $25.45 | 812,800 | — | — |
| 1995-11-14 | $21.00 | $25.37 | 1,037,000 | — | — |
| 1995-11-13 | $20.75 | $25.07 | 661,800 | — | — |
| 1995-11-10 | $20.25 | $24.47 | 670,600 | — | — |
| 1995-11-09 | $20.06 | $24.24 | 788,000 | — | — |
| 1995-11-08 | $19.81 | $23.94 | 622,200 | — | — |
| 1995-11-07 | $19.44 | $23.48 | 701,600 | — | — |
| 1995-11-06 | $19.44 | $23.48 | 913,400 | — | — |
| 1995-11-03 | $18.88 | $22.80 | 699,400 | — | — |
| 1995-11-02 | $19.44 | $23.48 | 967,200 | — | — |
| 1995-11-01 | $19.63 | $23.71 | 443,200 | — | — |
| 1995-10-31 | $20.06 | $24.24 | 650,200 | — | — |
| 1995-10-30 | $19.94 | $24.09 | 301,800 | — | — |
| 1995-10-27 | $19.69 | $23.79 | 340,800 | — | — |
| 1995-10-26 | $19.38 | $23.41 | 613,000 | — | — |
| 1995-10-25 | $19.50 | $23.56 | 990,200 | — | — |
| 1995-10-24 | $19.75 | $23.86 | 1,728,400 | — | — |
| 1995-10-23 | $19.94 | $24.09 | 457,600 | — | — |
| 1995-10-20 | $19.81 | $23.94 | 568,600 | — | — |
| 1995-10-19 | $20.06 | $24.24 | 415,400 | — | — |
| 1995-10-18 | $20.00 | $24.16 | 858,400 | — | — |
| 1995-10-17 | $19.88 | $24.01 | 436,800 | — | — |
| 1995-10-16 | $19.94 | $24.09 | 699,600 | — | — |
| 1995-10-13 | $20.19 | $24.39 | 716,000 | — | — |
| 1995-10-12 | $20.25 | $24.47 | 991,000 | — | — |
| 1995-10-11 | $20.44 | $24.63 | 698,000 | — | — |
| 1995-10-10 | $20.00 | $24.10 | 571,000 | — | — |
| 1995-10-09 | $19.75 | $23.80 | 1,215,600 | — | — |
| 1995-10-06 | $20.00 | $24.10 | 525,600 | — | — |
| 1995-10-05 | $19.94 | $24.02 | 970,400 | — | — |
| 1995-10-04 | $19.44 | $23.42 | 1,643,000 | — | — |
| 1995-10-03 | $19.44 | $23.42 | 666,200 | — | — |
| 1995-10-02 | $19.63 | $23.65 | 742,400 | — | — |
| 1995-09-29 | $19.63 | $23.65 | 1,778,600 | — | — |
| 1995-09-28 | $19.69 | $23.72 | 4,497,600 | — | — |
| 1995-09-27 | $19.25 | $23.19 | 517,800 | — | — |
| 1995-09-26 | $19.19 | $23.12 | 346,200 | — | — |
| 1995-09-25 | $19.06 | $22.97 | 387,600 | — | — |
| 1995-09-22 | $19.06 | $22.97 | 880,600 | — | — |
| 1995-09-21 | $19.06 | $22.97 | 938,600 | — | — |
| 1995-09-20 | $18.69 | $22.52 | 920,400 | — | — |
| 1995-09-19 | $18.19 | $21.91 | 289,600 | — | — |
| 1995-09-18 | $18.31 | $22.07 | 595,800 | — | — |
| 1995-09-15 | $18.50 | $22.29 | 617,000 | — | — |
| 1995-09-14 | $18.56 | $22.37 | 595,800 | — | — |
| 1995-09-13 | $18.50 | $22.29 | 409,200 | — | — |
| 1995-09-12 | $18.50 | $22.29 | 613,800 | — | — |
| 1995-09-11 | $18.19 | $21.91 | 374,000 | — | — |
| 1995-09-08 | $17.88 | $21.54 | 587,400 | — | — |
| 1995-09-07 | $17.81 | $21.46 | 358,000 | — | — |
| 1995-09-06 | $17.69 | $21.31 | 779,400 | — | — |
| 1995-09-05 | $17.38 | $20.94 | 542,800 | — | — |
| 1995-09-01 | $17.38 | $20.94 | 331,200 | — | — |
| 1995-08-31 | $17.50 | $21.09 | 1,279,000 | — | — |
| 1995-08-30 | $17.13 | $20.63 | 604,400 | — | — |
| 1995-08-29 | $17.25 | $20.79 | 343,000 | — | — |
| 1995-08-28 | $17.38 | $20.94 | 310,600 | — | — |
| 1995-08-25 | $17.56 | $21.16 | 568,400 | — | — |
| 1995-08-24 | $17.69 | $21.31 | 335,600 | — | — |
| 1995-08-23 | $17.38 | $20.94 | 666,200 | — | — |
| 1995-08-22 | $17.25 | $20.79 | 168,800 | — | — |
| 1995-08-21 | $17.44 | $21.01 | 490,200 | — | — |
| 1995-08-18 | $17.19 | $20.71 | 241,000 | — | — |
| 1995-08-17 | $17.31 | $20.86 | 315,800 | — | — |
| 1995-08-16 | $16.94 | $20.41 | 758,800 | — | — |
| 1995-08-15 | $16.94 | $20.41 | 471,400 | — | — |
| 1995-08-14 | $17.00 | $20.48 | 448,400 | — | — |
| 1995-08-11 | $16.88 | $20.33 | 307,000 | — | — |
| 1995-08-10 | $16.94 | $20.41 | 822,800 | — | — |
| 1995-08-09 | $16.75 | $20.18 | 424,600 | — | — |
| 1995-08-08 | $16.75 | $20.18 | 376,400 | — | — |
| 1995-08-07 | $16.75 | $20.18 | 336,400 | — | — |
| 1995-08-04 | $16.81 | $20.26 | 324,000 | — | — |
| 1995-08-03 | $17.00 | $20.48 | 332,000 | — | — |
| 1995-08-02 | $16.94 | $20.41 | 826,800 | — | — |
| 1995-08-01 | $17.00 | $20.48 | 384,000 | — | — |
| 1995-07-31 | $17.06 | $20.56 | 432,000 | — | — |
| 1995-07-28 | $17.19 | $20.71 | 305,200 | — | — |
| 1995-07-27 | $17.13 | $20.63 | 405,400 | — | — |
| 1995-07-26 | $17.00 | $20.48 | 317,200 | — | — |
| 1995-07-25 | $17.06 | $20.56 | 281,600 | — | — |
| 1995-07-24 | $16.94 | $20.41 | 1,316,800 | — | — |
| 1995-07-21 | $16.94 | $20.41 | 912,400 | — | — |
| 1995-07-20 | $16.63 | $20.03 | 456,800 | — | — |
| 1995-07-19 | $16.31 | $19.66 | 568,600 | — | — |
| 1995-07-18 | $16.69 | $20.11 | 511,400 | — | — |
| 1995-07-17 | $16.69 | $20.11 | 422,200 | — | — |
| 1995-07-14 | $16.56 | $19.96 | 189,200 | — | — |
| 1995-07-13 | $16.69 | $20.11 | 626,600 | — | — |
| 1995-07-12 | $16.31 | $19.66 | 928,400 | — | — |
| 1995-07-11 | $15.88 | $19.06 | 521,800 | — | — |
| 1995-07-10 | $15.56 | $18.69 | 564,600 | — | — |
| 1995-07-07 | $15.44 | $18.54 | 781,200 | — | — |
| 1995-07-06 | $15.75 | $18.91 | 352,200 | — | — |
| 1995-07-05 | $15.63 | $18.76 | 224,800 | — | — |
| 1995-07-03 | $15.75 | $18.91 | 158,800 | — | — |
| 1995-06-30 | $15.81 | $18.99 | 226,000 | — | — |
| 1995-06-29 | $15.69 | $18.84 | 209,800 | — | — |
| 1995-06-28 | $15.69 | $18.84 | 414,000 | — | — |
| 1995-06-27 | $15.63 | $18.76 | 372,200 | — | — |
| 1995-06-26 | $15.63 | $18.76 | 280,600 | — | — |
| 1995-06-23 | $15.56 | $18.69 | 620,600 | — | — |
| 1995-06-22 | $15.50 | $18.61 | 393,400 | — | — |
| 1995-06-21 | $15.38 | $18.46 | 367,800 | — | — |
| 1995-06-20 | $15.31 | $18.39 | 346,800 | — | — |
| 1995-06-19 | $15.25 | $18.31 | 474,000 | — | — |
| 1995-06-16 | $15.38 | $18.46 | 649,200 | — | — |
| 1995-06-15 | $15.44 | $18.54 | 207,800 | — | — |
| 1995-06-14 | $15.19 | $18.24 | 419,600 | — | — |
| 1995-06-13 | $15.69 | $18.84 | 384,400 | — | — |
| 1995-06-12 | $15.31 | $18.39 | 289,000 | — | — |
| 1995-06-09 | $15.44 | $18.54 | 520,800 | — | — |
| 1995-06-08 | $15.63 | $18.76 | 1,044,000 | — | — |
| 1995-06-07 | $15.44 | $18.54 | 1,373,200 | — | — |
| 1995-06-06 | $14.50 | $17.41 | 736,200 | — | — |
| 1995-06-05 | $14.25 | $17.11 | 367,800 | — | — |
| 1995-06-02 | $14.25 | $17.11 | 291,600 | — | — |
| 1995-06-01 | $14.06 | $16.89 | 529,400 | — | — |
| 1995-05-31 | $14.31 | $17.19 | 288,800 | — | — |
| 1995-05-30 | $14.19 | $17.04 | 233,200 | — | — |
| 1995-05-26 | $14.25 | $17.11 | 605,600 | — | — |
| 1995-05-25 | $14.25 | $17.11 | 384,400 | — | — |
| 1995-05-24 | $14.00 | $16.81 | 576,600 | — | — |
| 1995-05-23 | $14.25 | $17.11 | 1,037,200 | — | — |
| 1995-05-22 | $14.13 | $16.96 | 252,000 | — | — |
| 1995-05-19 | $14.13 | $16.96 | 541,200 | — | — |
| 1995-05-18 | $14.19 | $17.04 | 498,800 | — | — |
| 1995-05-17 | $14.13 | $16.96 | 654,200 | — | — |
| 1995-05-16 | $14.06 | $16.89 | 492,200 | — | — |
| 1995-05-15 | $14.13 | $16.96 | 432,000 | — | — |
| 1995-05-12 | $14.00 | $16.81 | 353,000 | — | — |
| 1995-05-11 | $14.13 | $16.96 | 447,400 | — | — |
| 1995-05-10 | $14.00 | $16.81 | 452,400 | — | — |
| 1995-05-09 | $13.94 | $16.74 | 1,077,800 | — | — |
| 1995-05-08 | $14.00 | $16.81 | 211,600 | — | — |
| 1995-05-05 | $14.13 | $16.96 | 497,800 | — | — |
| 1995-05-04 | $14.25 | $17.11 | 457,600 | — | — |
| 1995-05-03 | $13.81 | $16.59 | 350,200 | — | — |
| 1995-05-02 | $13.88 | $16.66 | 223,800 | — | — |
| 1995-05-01 | $13.69 | $16.44 | 282,000 | — | — |
| 1995-04-28 | $14.13 | $16.96 | 273,000 | — | — |
| 1995-04-27 | $13.81 | $16.59 | 480,400 | — | — |
| 1995-04-26 | $13.81 | $16.59 | 399,400 | — | — |
| 1995-04-25 | $14.00 | $16.81 | 285,000 | — | — |
| 1995-04-24 | $13.56 | $16.29 | 1,104,200 | — | — |
| 1995-04-21 | $13.75 | $16.51 | 615,200 | — | — |
| 1995-04-20 | $13.94 | $16.74 | 572,200 | — | — |
| 1995-04-19 | $14.13 | $16.96 | 821,800 | — | — |
| 1995-04-18 | $14.00 | $16.81 | 77,000 | — | — |
| 1995-04-17 | $14.13 | $16.96 | 384,400 | — | — |
| 1995-04-13 | $14.44 | $17.34 | 170,000 | — | — |
| 1995-04-12 | $14.31 | $17.19 | 163,800 | — | — |
| 1995-04-11 | $14.25 | $17.11 | 356,000 | — | — |
| 1995-04-10 | $14.44 | $17.34 | 462,800 | — | — |
| 1995-04-07 | $14.50 | $17.41 | 430,000 | — | — |
| 1995-04-06 | $14.38 | $17.19 | 346,000 | — | — |
| 1995-04-05 | $14.25 | $17.05 | 128,600 | — | — |
| 1995-04-04 | $14.25 | $17.05 | 161,800 | — | — |
| 1995-04-03 | $14.25 | $17.05 | 403,200 | — | — |
| 1995-03-31 | $14.00 | $16.75 | 235,400 | — | — |
| 1995-03-30 | $14.06 | $16.82 | 266,200 | — | — |
| 1995-03-29 | $14.19 | $16.97 | 445,400 | — | — |
| 1995-03-28 | $14.25 | $17.05 | 628,600 | — | — |
| 1995-03-27 | $14.06 | $16.82 | 240,400 | — | — |
| 1995-03-24 | $14.25 | $17.05 | 441,200 | — | — |
| 1995-03-23 | $14.06 | $16.82 | 782,200 | — | — |
| 1995-03-22 | $13.94 | $16.67 | 549,400 | — | — |
| 1995-03-21 | $13.75 | $16.45 | 534,200 | — | — |
| 1995-03-20 | $13.69 | $16.37 | 685,600 | — | — |
| 1995-03-17 | $13.81 | $16.52 | 889,200 | — | — |
| 1995-03-16 | $14.00 | $16.75 | 682,200 | — | — |
| 1995-03-15 | $13.94 | $16.67 | 876,000 | — | — |
| 1995-03-14 | $13.94 | $16.67 | 749,400 | — | — |
| 1995-03-13 | $13.88 | $16.60 | 432,400 | — | — |
| 1995-03-10 | $14.00 | $16.75 | 755,800 | — | — |
| 1995-03-09 | $13.81 | $16.52 | 806,600 | — | — |
| 1995-03-08 | $14.00 | $16.75 | 489,400 | — | — |
| 1995-03-07 | $13.75 | $16.45 | 502,400 | — | — |
| 1995-03-06 | $14.00 | $16.75 | 348,000 | — | — |
| 1995-03-03 | $14.00 | $16.75 | 222,400 | — | — |
| 1995-03-02 | $14.13 | $16.90 | 256,800 | — | — |
| 1995-03-01 | $14.06 | $16.82 | 224,200 | — | — |
| 1995-02-28 | $14.06 | $16.82 | 467,000 | — | — |
| 1995-02-27 | $14.13 | $16.90 | 359,600 | — | — |
| 1995-02-24 | $14.31 | $17.12 | 290,000 | — | — |
| 1995-02-23 | $14.19 | $16.97 | 429,400 | — | — |
| 1995-02-22 | $14.44 | $17.27 | 496,000 | — | — |
| 1995-02-21 | $14.31 | $17.12 | 473,400 | — | — |
| 1995-02-17 | $14.19 | $16.97 | 310,800 | — | — |
| 1995-02-16 | $14.19 | $16.97 | 556,200 | — | — |
| 1995-02-15 | $14.19 | $16.97 | 1,002,400 | — | — |
| 1995-02-14 | $13.88 | $16.60 | 867,600 | — | — |
| 1995-02-13 | $14.25 | $17.05 | 633,200 | — | — |
| 1995-02-10 | $14.25 | $17.05 | 526,800 | — | — |
| 1995-02-09 | $14.25 | $17.05 | 336,000 | — | — |
| 1995-02-08 | $14.31 | $17.12 | 282,200 | — | — |
| 1995-02-07 | $14.38 | $17.19 | 706,000 | — | — |
| 1995-02-06 | $14.25 | $17.05 | 439,600 | — | — |
| 1995-02-03 | $14.50 | $17.34 | 513,800 | — | — |
| 1995-02-02 | $14.31 | $17.12 | 529,200 | — | — |
| 1995-02-01 | $14.44 | $17.27 | 1,141,600 | — | — |
| 1995-01-31 | $14.31 | $17.12 | 820,600 | — | — |
| 1995-01-30 | $14.44 | $17.27 | 590,200 | — | — |
| 1995-01-27 | $14.25 | $17.05 | 291,200 | — | — |
| 1995-01-26 | $14.06 | $16.82 | 284,400 | — | — |
| 1995-01-25 | $13.94 | $16.67 | 551,400 | — | — |
| 1995-01-24 | $13.75 | $16.45 | 411,400 | — | — |
| 1995-01-23 | $13.94 | $16.67 | 326,200 | — | — |
| 1995-01-20 | $14.00 | $16.75 | 549,400 | — | — |
| 1995-01-19 | $14.00 | $16.75 | 283,600 | — | — |
| 1995-01-18 | $14.06 | $16.82 | 1,276,800 | — | — |
| 1995-01-17 | $14.06 | $16.82 | 203,200 | — | — |
| 1995-01-16 | $14.06 | $16.82 | 390,800 | — | — |
| 1995-01-13 | $14.13 | $16.90 | 578,000 | — | — |
| 1995-01-12 | $14.00 | $16.75 | 1,153,200 | — | — |
| 1995-01-11 | $14.00 | $16.75 | 1,129,800 | — | — |
| 1995-01-10 | $13.69 | $16.37 | 598,200 | — | — |
| 1995-01-09 | $13.50 | $16.09 | 479,400 | — | — |
| 1995-01-06 | $13.56 | $16.16 | 278,000 | — | — |
| 1995-01-05 | $13.13 | $15.64 | 211,200 | — | — |
| 1995-01-04 | $13.50 | $16.09 | 350,000 | — | — |
| 1995-01-03 | $13.50 | $16.09 | 478,600 | — | — |