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
- 1981-12-31 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 | $17.31 | $24.74 | 1,613,200 | — | — |
| 1995-12-28 | $17.56 | $25.10 | 1,390,000 | — | — |
| 1995-12-27 | $17.34 | $24.79 | 1,250,800 | — | — |
| 1995-12-26 | $17.22 | $24.61 | 556,800 | — | — |
| 1995-12-22 | $17.22 | $24.61 | 1,580,800 | — | — |
| 1995-12-21 | $17.09 | $24.43 | 2,542,000 | — | — |
| 1995-12-20 | $17.44 | $24.92 | 5,098,000 | — | — |
| 1995-12-19 | $17.06 | $24.38 | 1,870,800 | — | — |
| 1995-12-18 | $16.97 | $24.25 | 3,304,000 | — | — |
| 1995-12-15 | $17.16 | $24.52 | 3,392,400 | — | — |
| 1995-12-14 | $17.16 | $24.52 | 2,511,600 | — | — |
| 1995-12-13 | $17.41 | $24.74 | 2,840,400 | — | — |
| 1995-12-12 | $17.34 | $24.65 | 2,756,400 | — | — |
| 1995-12-11 | $17.34 | $24.65 | 4,848,000 | — | — |
| 1995-12-08 | $17.00 | $24.16 | 2,218,000 | — | — |
| 1995-12-07 | $17.09 | $24.30 | 2,795,200 | — | — |
| 1995-12-06 | $16.97 | $24.12 | 2,336,000 | — | — |
| 1995-12-05 | $16.81 | $23.90 | 3,316,800 | — | — |
| 1995-12-04 | $16.72 | $23.76 | 4,298,400 | — | — |
| 1995-12-01 | $16.22 | $23.05 | 6,225,600 | — | — |
| 1995-11-30 | $15.88 | $22.56 | 2,919,600 | — | — |
| 1995-11-29 | $16.03 | $22.79 | 2,268,000 | — | — |
| 1995-11-28 | $16.25 | $23.10 | 3,537,600 | — | — |
| 1995-11-27 | $16.59 | $23.59 | 2,544,800 | — | — |
| 1995-11-24 | $16.56 | $23.54 | 864,400 | — | — |
| 1995-11-22 | $16.38 | $23.28 | 2,258,800 | — | — |
| 1995-11-21 | $16.72 | $23.76 | 1,848,800 | — | — |
| 1995-11-20 | $16.53 | $23.50 | 2,023,600 | — | — |
| 1995-11-17 | $16.69 | $23.72 | 4,720,800 | — | — |
| 1995-11-16 | $15.97 | $22.70 | 1,994,800 | — | — |
| 1995-11-15 | $15.81 | $22.48 | 1,096,400 | — | — |
| 1995-11-14 | $15.66 | $22.25 | 2,526,000 | — | — |
| 1995-11-13 | $15.59 | $22.16 | 1,907,600 | — | — |
| 1995-11-10 | $15.19 | $21.59 | 1,822,800 | — | — |
| 1995-11-09 | $15.38 | $21.85 | 4,387,600 | — | — |
| 1995-11-08 | $15.34 | $21.81 | 2,625,600 | — | — |
| 1995-11-07 | $15.41 | $21.90 | 2,610,400 | — | — |
| 1995-11-06 | $15.47 | $21.99 | 1,730,800 | — | — |
| 1995-11-03 | $15.50 | $22.03 | 1,742,800 | — | — |
| 1995-11-02 | $15.66 | $22.25 | 1,492,800 | — | — |
| 1995-11-01 | $15.59 | $22.16 | 1,770,400 | — | — |
| 1995-10-31 | $15.56 | $22.12 | 3,792,000 | — | — |
| 1995-10-30 | $15.28 | $21.72 | 3,520,000 | — | — |
| 1995-10-27 | $14.88 | $21.14 | 4,635,600 | — | — |
| 1995-10-26 | $15.09 | $21.45 | 4,122,800 | — | — |
| 1995-10-25 | $15.66 | $22.25 | 3,709,600 | — | — |
| 1995-10-24 | $15.63 | $22.21 | 2,981,600 | — | — |
| 1995-10-23 | $15.75 | $22.39 | 4,938,400 | — | — |
| 1995-10-20 | $15.72 | $22.34 | 5,421,200 | — | — |
| 1995-10-19 | $16.13 | $22.92 | 4,383,200 | — | — |
| 1995-10-18 | $16.81 | $23.90 | 2,862,400 | — | — |
| 1995-10-17 | $16.53 | $23.50 | 1,090,400 | — | — |
| 1995-10-16 | $16.47 | $23.41 | 673,200 | — | — |
| 1995-10-13 | $16.41 | $23.32 | 1,494,000 | — | — |
| 1995-10-12 | $16.38 | $23.28 | 1,260,000 | — | — |
| 1995-10-11 | $16.44 | $23.36 | 1,234,800 | — | — |
| 1995-10-10 | $16.47 | $23.41 | 1,437,600 | — | — |
| 1995-10-09 | $16.53 | $23.50 | 829,600 | — | — |
| 1995-10-06 | $16.63 | $23.63 | 1,658,800 | — | — |
| 1995-10-05 | $16.63 | $23.63 | 2,995,600 | — | — |
| 1995-10-04 | $16.63 | $23.63 | 1,393,200 | — | — |
| 1995-10-03 | $16.38 | $23.28 | 1,636,800 | — | — |
| 1995-10-02 | $16.34 | $23.23 | 707,200 | — | — |
| 1995-09-29 | $16.34 | $23.23 | 1,228,400 | — | — |
| 1995-09-28 | $16.31 | $23.19 | 2,085,200 | — | — |
| 1995-09-27 | $15.88 | $22.56 | 1,827,600 | — | — |
| 1995-09-26 | $16.06 | $22.83 | 2,656,000 | — | — |
| 1995-09-25 | $16.19 | $23.01 | 1,902,400 | — | — |
| 1995-09-22 | $16.63 | $23.63 | 2,489,200 | — | — |
| 1995-09-21 | $16.88 | $23.99 | 2,141,200 | — | — |
| 1995-09-20 | $17.09 | $24.30 | 2,110,000 | — | — |
| 1995-09-19 | $17.09 | $24.30 | 3,216,400 | — | — |
| 1995-09-18 | $16.91 | $24.03 | 1,767,200 | — | — |
| 1995-09-15 | $17.19 | $24.43 | 2,566,400 | — | — |
| 1995-09-14 | $17.31 | $24.61 | 1,398,000 | — | — |
| 1995-09-13 | $17.34 | $24.65 | 2,406,800 | — | — |
| 1995-09-12 | $17.38 | $24.70 | 4,162,800 | — | — |
| 1995-09-11 | $17.09 | $24.30 | 2,240,800 | — | — |
| 1995-09-08 | $16.94 | $24.07 | 3,182,800 | — | — |
| 1995-09-07 | $17.09 | $24.30 | 3,610,800 | — | — |
| 1995-09-06 | $17.06 | $24.25 | 6,144,800 | — | — |
| 1995-09-05 | $17.28 | $24.56 | 6,961,200 | — | — |
| 1995-09-01 | $16.84 | $23.94 | 4,389,600 | — | — |
| 1995-08-31 | $16.13 | $22.92 | 2,784,800 | — | — |
| 1995-08-30 | $15.88 | $22.56 | 4,228,800 | — | — |
| 1995-08-29 | $15.63 | $22.08 | 1,833,200 | — | — |
| 1995-08-28 | $15.38 | $21.72 | 3,264,400 | — | — |
| 1995-08-25 | $15.50 | $21.90 | 2,817,600 | — | — |
| 1995-08-24 | $15.72 | $22.21 | 1,386,400 | — | — |
| 1995-08-23 | $15.78 | $22.30 | 2,234,400 | — | — |
| 1995-08-22 | $15.84 | $22.39 | 2,866,400 | — | — |
| 1995-08-21 | $15.78 | $22.30 | 2,354,000 | — | — |
| 1995-08-18 | $15.78 | $22.30 | 3,437,600 | — | — |
| 1995-08-17 | $15.72 | $22.21 | 2,343,600 | — | — |
| 1995-08-16 | $15.81 | $22.34 | 2,495,600 | — | — |
| 1995-08-15 | $16.09 | $22.74 | 2,684,400 | — | — |
| 1995-08-14 | $16.22 | $22.91 | 2,318,800 | — | — |
| 1995-08-11 | $16.31 | $23.05 | 1,299,200 | — | — |
| 1995-08-10 | $16.25 | $22.96 | 1,573,600 | — | — |
| 1995-08-09 | $16.31 | $23.05 | 1,138,400 | — | — |
| 1995-08-08 | $16.47 | $23.27 | 1,073,600 | — | — |
| 1995-08-07 | $16.41 | $23.18 | 1,757,600 | — | — |
| 1995-08-04 | $16.69 | $23.58 | 1,322,400 | — | — |
| 1995-08-03 | $16.53 | $23.36 | 2,230,800 | — | — |
| 1995-08-02 | $16.66 | $23.53 | 1,305,200 | — | — |
| 1995-08-01 | $16.63 | $23.49 | 2,156,400 | — | — |
| 1995-07-31 | $16.75 | $23.67 | 2,622,400 | — | — |
| 1995-07-28 | $16.88 | $23.84 | 1,888,800 | — | — |
| 1995-07-27 | $16.84 | $23.80 | 2,680,800 | — | — |
| 1995-07-26 | $16.91 | $23.89 | 4,335,200 | — | — |
| 1995-07-25 | $16.47 | $23.27 | 2,160,000 | — | — |
| 1995-07-24 | $16.69 | $23.58 | 2,082,800 | — | — |
| 1995-07-21 | $16.78 | $23.71 | 7,560,800 | — | — |
| 1995-07-20 | $16.38 | $23.14 | 3,811,600 | — | — |
| 1995-07-19 | $15.75 | $22.25 | 3,106,000 | — | — |
| 1995-07-18 | $15.94 | $22.52 | 1,836,800 | — | — |
| 1995-07-17 | $16.13 | $22.78 | 1,774,000 | — | — |
| 1995-07-14 | $16.00 | $22.61 | 1,305,600 | — | — |
| 1995-07-13 | $15.81 | $22.34 | 769,200 | — | — |
| 1995-07-12 | $15.75 | $22.25 | 1,726,000 | — | — |
| 1995-07-11 | $15.72 | $22.21 | 1,975,600 | — | — |
| 1995-07-10 | $15.63 | $22.08 | 1,908,800 | — | — |
| 1995-07-07 | $16.00 | $22.61 | 3,487,200 | — | — |
| 1995-07-06 | $15.66 | $22.12 | 1,950,400 | — | — |
| 1995-07-05 | $15.47 | $21.86 | 2,411,200 | — | — |
| 1995-07-03 | $15.66 | $22.12 | 450,000 | — | — |
| 1995-06-30 | $15.53 | $21.94 | 2,012,000 | — | — |
| 1995-06-29 | $15.81 | $22.34 | 2,255,600 | — | — |
| 1995-06-28 | $15.94 | $22.52 | 2,220,800 | — | — |
| 1995-06-27 | $15.91 | $22.47 | 2,405,600 | — | — |
| 1995-06-26 | $15.66 | $22.12 | 2,028,000 | — | — |
| 1995-06-23 | $15.78 | $22.30 | 4,431,200 | — | — |
| 1995-06-22 | $15.53 | $21.94 | 4,797,600 | — | — |
| 1995-06-21 | $15.41 | $21.77 | 5,314,000 | — | — |
| 1995-06-20 | $16.25 | $22.96 | 2,044,800 | — | — |
| 1995-06-19 | $16.47 | $23.27 | 2,190,800 | — | — |
| 1995-06-16 | $16.53 | $23.36 | 3,610,000 | — | — |
| 1995-06-15 | $16.34 | $23.09 | 2,270,800 | — | — |
| 1995-06-14 | $16.09 | $22.74 | 1,921,200 | — | — |
| 1995-06-13 | $15.91 | $22.47 | 1,465,600 | — | — |
| 1995-06-12 | $15.81 | $22.34 | 1,317,600 | — | — |
| 1995-06-09 | $15.94 | $22.52 | 907,200 | — | — |
| 1995-06-08 | $16.16 | $22.83 | 1,169,200 | — | — |
| 1995-06-07 | $16.19 | $22.87 | 1,100,400 | — | — |
| 1995-06-06 | $16.31 | $23.05 | 1,926,800 | — | — |
| 1995-06-05 | $16.28 | $23.00 | 1,957,600 | — | — |
| 1995-06-02 | $16.16 | $22.83 | 1,497,600 | — | — |
| 1995-06-01 | $16.22 | $22.91 | 1,907,600 | — | — |
| 1995-05-31 | $16.25 | $22.96 | 1,858,400 | — | — |
| 1995-05-30 | $15.94 | $22.52 | 1,143,600 | — | — |
| 1995-05-26 | $15.91 | $22.47 | 3,256,000 | — | — |
| 1995-05-25 | $16.34 | $22.96 | 3,556,000 | — | — |
| 1995-05-24 | $16.13 | $22.65 | 3,826,000 | — | — |
| 1995-05-23 | $15.91 | $22.34 | 2,429,200 | — | — |
| 1995-05-22 | $15.72 | $22.08 | 2,113,600 | — | — |
| 1995-05-19 | $16.09 | $22.61 | 2,867,200 | — | — |
| 1995-05-18 | $16.19 | $22.74 | 1,812,800 | — | — |
| 1995-05-17 | $16.50 | $23.18 | 4,984,000 | — | — |
| 1995-05-16 | $16.41 | $23.05 | 4,412,000 | — | — |
| 1995-05-15 | $15.72 | $22.08 | 1,970,800 | — | — |
| 1995-05-12 | $15.78 | $22.17 | 2,180,000 | — | — |
| 1995-05-11 | $15.78 | $22.17 | 3,313,600 | — | — |
| 1995-05-10 | $15.88 | $22.30 | 2,025,200 | — | — |
| 1995-05-09 | $15.91 | $22.34 | 1,891,200 | — | — |
| 1995-05-08 | $16.09 | $22.61 | 1,632,400 | — | — |
| 1995-05-05 | $16.13 | $22.65 | 1,556,400 | — | — |
| 1995-05-04 | $16.22 | $22.78 | 2,228,800 | — | — |
| 1995-05-03 | $16.09 | $22.61 | 3,720,400 | — | — |
| 1995-05-02 | $16.00 | $22.48 | 2,996,000 | — | — |
| 1995-05-01 | $16.16 | $22.70 | 4,546,800 | — | — |
| 1995-04-28 | $15.72 | $22.08 | 1,523,200 | — | — |
| 1995-04-27 | $15.84 | $22.26 | 1,714,400 | — | — |
| 1995-04-26 | $15.84 | $22.26 | 1,652,400 | — | — |
| 1995-04-25 | $15.91 | $22.34 | 2,966,800 | — | — |
| 1995-04-24 | $16.00 | $22.48 | 2,712,800 | — | — |
| 1995-04-21 | $15.88 | $22.30 | 6,975,600 | — | — |
| 1995-04-20 | $15.88 | $22.30 | 9,348,800 | — | — |
| 1995-04-19 | $14.97 | $21.03 | 3,125,600 | — | — |
| 1995-04-18 | $14.66 | $20.59 | 1,921,200 | — | — |
| 1995-04-17 | $14.59 | $20.50 | 2,337,200 | — | — |
| 1995-04-13 | $14.72 | $20.68 | 1,046,000 | — | — |
| 1995-04-12 | $14.75 | $20.72 | 1,038,400 | — | — |
| 1995-04-11 | $14.78 | $20.76 | 1,522,000 | — | — |
| 1995-04-10 | $14.81 | $20.81 | 1,462,000 | — | — |
| 1995-04-07 | $15.00 | $21.07 | 1,284,000 | — | — |
| 1995-04-06 | $14.88 | $20.90 | 1,572,000 | — | — |
| 1995-04-05 | $14.91 | $20.94 | 2,889,200 | — | — |
| 1995-04-04 | $14.72 | $20.68 | 2,306,800 | — | — |
| 1995-04-03 | $14.69 | $20.63 | 2,084,800 | — | — |
| 1995-03-31 | $14.91 | $20.94 | 3,363,600 | — | — |
| 1995-03-30 | $14.81 | $20.81 | 2,387,600 | — | — |
| 1995-03-29 | $14.75 | $20.72 | 3,263,600 | — | — |
| 1995-03-28 | $14.81 | $20.81 | 2,034,400 | — | — |
| 1995-03-27 | $14.72 | $20.68 | 1,146,800 | — | — |
| 1995-03-24 | $14.63 | $20.54 | 1,106,000 | — | — |
| 1995-03-23 | $14.66 | $20.59 | 2,388,800 | — | — |
| 1995-03-22 | $14.59 | $20.50 | 2,189,200 | — | — |
| 1995-03-21 | $14.44 | $20.28 | 1,590,000 | — | — |
| 1995-03-20 | $14.53 | $20.41 | 1,622,800 | — | — |
| 1995-03-17 | $14.66 | $20.59 | 2,273,200 | — | — |
| 1995-03-16 | $14.56 | $20.46 | 2,404,400 | — | — |
| 1995-03-15 | $14.34 | $20.15 | 1,481,600 | — | — |
| 1995-03-14 | $14.44 | $20.28 | 1,784,800 | — | — |
| 1995-03-13 | $14.56 | $20.46 | 1,689,200 | — | — |
| 1995-03-10 | $14.41 | $20.24 | 2,298,400 | — | — |
| 1995-03-09 | $14.28 | $20.06 | 1,558,400 | — | — |
| 1995-03-08 | $14.41 | $20.24 | 2,361,200 | — | — |
| 1995-03-07 | $14.22 | $19.97 | 1,639,200 | — | — |
| 1995-03-06 | $14.31 | $20.11 | 1,764,400 | — | — |
| 1995-03-03 | $14.25 | $20.02 | 2,071,200 | — | — |
| 1995-03-02 | $14.44 | $20.28 | 2,086,800 | — | — |
| 1995-03-01 | $14.16 | $19.89 | 2,624,400 | — | — |
| 1995-02-28 | $14.22 | $19.97 | 2,330,400 | — | — |
| 1995-02-27 | $14.16 | $19.89 | 2,399,600 | — | — |
| 1995-02-24 | $14.34 | $20.15 | 2,122,800 | — | — |
| 1995-02-23 | $14.22 | $19.97 | 2,018,400 | — | — |
| 1995-02-22 | $14.31 | $20.11 | 2,660,400 | — | — |
| 1995-02-21 | $14.19 | $19.93 | 2,990,800 | — | — |
| 1995-02-17 | $14.03 | $19.61 | 3,650,000 | — | — |
| 1995-02-16 | $13.75 | $19.21 | 1,126,800 | — | — |
| 1995-02-15 | $13.81 | $19.30 | 2,438,400 | — | — |
| 1995-02-14 | $13.75 | $19.21 | 1,463,600 | — | — |
| 1995-02-13 | $13.72 | $19.17 | 2,143,200 | — | — |
| 1995-02-10 | $13.53 | $18.91 | 1,284,400 | — | — |
| 1995-02-09 | $13.56 | $18.95 | 1,228,000 | — | — |
| 1995-02-08 | $13.72 | $19.17 | 1,546,000 | — | — |
| 1995-02-07 | $13.66 | $19.08 | 1,811,200 | — | — |
| 1995-02-06 | $13.72 | $19.17 | 3,085,200 | — | — |
| 1995-02-03 | $13.47 | $18.82 | 2,632,000 | — | — |
| 1995-02-02 | $13.25 | $18.51 | 2,274,000 | — | — |
| 1995-02-01 | $13.13 | $18.34 | 1,742,800 | — | — |
| 1995-01-31 | $13.19 | $18.43 | 1,938,800 | — | — |
| 1995-01-30 | $13.41 | $18.73 | 1,118,800 | — | — |
| 1995-01-27 | $13.53 | $18.91 | 1,575,200 | — | — |
| 1995-01-26 | $13.50 | $18.86 | 1,104,800 | — | — |
| 1995-01-25 | $13.50 | $18.86 | 7,383,600 | — | — |
| 1995-01-24 | $13.16 | $18.38 | 1,499,200 | — | — |
| 1995-01-23 | $13.25 | $18.51 | 2,612,400 | — | — |
| 1995-01-20 | $13.28 | $18.56 | 4,588,000 | — | — |
| 1995-01-19 | $13.16 | $18.38 | 3,107,600 | — | — |
| 1995-01-18 | $13.00 | $18.16 | 2,253,600 | — | — |
| 1995-01-17 | $12.97 | $18.12 | 1,638,400 | — | — |
| 1995-01-16 | $12.72 | $17.77 | 1,120,800 | — | — |
| 1995-01-13 | $12.66 | $17.68 | 1,987,200 | — | — |
| 1995-01-12 | $12.69 | $17.73 | 1,889,600 | — | — |
| 1995-01-11 | $12.78 | $17.86 | 2,719,600 | — | — |
| 1995-01-10 | $12.72 | $17.77 | 4,611,600 | — | — |
| 1995-01-09 | $13.09 | $18.30 | 4,362,400 | — | — |
| 1995-01-06 | $12.88 | $17.99 | 1,411,200 | — | — |
| 1995-01-05 | $12.78 | $17.86 | 1,222,400 | — | — |
| 1995-01-04 | $12.84 | $17.95 | 1,824,000 | — | — |
| 1995-01-03 | $12.78 | $17.86 | 2,851,600 | — | — |