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 | $17.63 | $31.03 | 21,800 | — | — |
| 1995-12-28 | $18.00 | $31.69 | 49,700 | — | — |
| 1995-12-27 | $17.63 | $31.03 | 65,600 | — | — |
| 1995-12-26 | $17.38 | $30.59 | 55,200 | — | — |
| 1995-12-22 | $17.38 | $30.59 | 89,700 | — | — |
| 1995-12-21 | $17.50 | $30.81 | 21,000 | — | — |
| 1995-12-20 | $17.50 | $30.81 | 73,500 | — | — |
| 1995-12-19 | $17.50 | $30.81 | 71,500 | — | — |
| 1995-12-18 | $17.88 | $31.47 | 65,800 | — | — |
| 1995-12-15 | $17.63 | $31.03 | 52,800 | — | — |
| 1995-12-14 | $18.00 | $31.69 | 62,900 | — | — |
| 1995-12-13 | $17.88 | $31.47 | 78,200 | — | — |
| 1995-12-12 | $17.75 | $31.25 | 40,400 | — | — |
| 1995-12-11 | $17.88 | $31.47 | 75,100 | — | — |
| 1995-12-08 | $17.75 | $31.25 | 58,000 | — | — |
| 1995-12-07 | $17.63 | $31.03 | 35,300 | — | — |
| 1995-12-06 | $17.75 | $31.25 | 47,400 | — | — |
| 1995-12-05 | $17.63 | $31.03 | 90,200 | — | — |
| 1995-12-04 | $17.88 | $31.47 | 75,800 | — | — |
| 1995-12-01 | $17.75 | $31.25 | 36,200 | — | — |
| 1995-11-30 | $18.00 | $31.69 | 43,200 | — | — |
| 1995-11-29 | $18.13 | $31.91 | 85,500 | — | — |
| 1995-11-28 | $17.88 | $31.47 | 113,400 | — | — |
| 1995-11-27 | $17.75 | $31.25 | 57,000 | — | — |
| 1995-11-24 | $18.00 | $31.69 | 29,900 | — | — |
| 1995-11-22 | $17.88 | $31.47 | 123,700 | — | — |
| 1995-11-21 | $17.75 | $31.25 | 94,300 | — | — |
| 1995-11-20 | $17.88 | $31.47 | 146,600 | — | — |
| 1995-11-17 | $18.38 | $32.35 | 225,800 | — | — |
| 1995-11-16 | $17.75 | $31.25 | 273,600 | — | — |
| 1995-11-15 | $17.38 | $30.59 | 355,100 | — | — |
| 1995-11-14 | $16.75 | $29.49 | 67,200 | — | — |
| 1995-11-13 | $16.38 | $28.83 | 107,200 | — | — |
| 1995-11-10 | $16.75 | $29.13 | 46,100 | — | — |
| 1995-11-09 | $16.38 | $28.48 | 52,500 | — | — |
| 1995-11-08 | $16.13 | $28.04 | 93,200 | — | — |
| 1995-11-07 | $16.25 | $28.26 | 168,500 | — | — |
| 1995-11-06 | $15.63 | $27.17 | 142,000 | — | — |
| 1995-11-03 | $15.38 | $26.74 | 23,900 | — | — |
| 1995-11-02 | $15.25 | $26.52 | 109,800 | — | — |
| 1995-11-01 | $15.50 | $26.96 | 78,300 | — | — |
| 1995-10-31 | $15.13 | $26.30 | 14,800 | — | — |
| 1995-10-30 | $15.00 | $26.09 | 15,800 | — | — |
| 1995-10-27 | $15.00 | $26.09 | 19,100 | — | — |
| 1995-10-26 | $15.00 | $26.09 | 83,100 | — | — |
| 1995-10-25 | $15.13 | $26.30 | 44,600 | — | — |
| 1995-10-24 | $15.13 | $26.30 | 18,000 | — | — |
| 1995-10-23 | $15.25 | $26.52 | 25,500 | — | — |
| 1995-10-20 | $15.25 | $26.52 | 23,600 | — | — |
| 1995-10-19 | $15.25 | $26.52 | 64,300 | — | — |
| 1995-10-18 | $15.13 | $26.30 | 36,300 | — | — |
| 1995-10-17 | $15.00 | $26.09 | 27,900 | — | — |
| 1995-10-16 | $15.13 | $26.30 | 87,000 | — | — |
| 1995-10-13 | $15.13 | $26.30 | 153,500 | — | — |
| 1995-10-12 | $15.13 | $26.30 | 31,000 | — | — |
| 1995-10-11 | $15.25 | $26.52 | 40,500 | — | — |
| 1995-10-10 | $15.00 | $26.09 | 30,600 | — | — |
| 1995-10-09 | $15.13 | $26.30 | 36,800 | — | — |
| 1995-10-06 | $15.38 | $26.74 | 25,800 | — | — |
| 1995-10-05 | $15.38 | $26.74 | 22,500 | — | — |
| 1995-10-04 | $15.38 | $26.74 | 32,200 | — | — |
| 1995-10-03 | $15.38 | $26.74 | 12,300 | — | — |
| 1995-10-02 | $15.00 | $26.09 | 116,500 | — | — |
| 1995-09-29 | $15.63 | $27.17 | 18,300 | — | — |
| 1995-09-28 | $15.63 | $27.17 | 67,100 | — | — |
| 1995-09-27 | $15.63 | $27.17 | 10,500 | — | — |
| 1995-09-26 | $15.63 | $27.17 | 36,100 | — | — |
| 1995-09-25 | $15.38 | $26.74 | 16,000 | — | — |
| 1995-09-22 | $15.50 | $26.96 | 53,200 | — | — |
| 1995-09-21 | $15.63 | $27.17 | 65,700 | — | — |
| 1995-09-20 | $16.13 | $28.04 | 93,400 | — | — |
| 1995-09-19 | $15.88 | $27.61 | 22,800 | — | — |
| 1995-09-18 | $15.88 | $27.61 | 39,100 | — | — |
| 1995-09-15 | $16.13 | $28.04 | 127,000 | — | — |
| 1995-09-14 | $16.00 | $27.83 | 53,200 | — | — |
| 1995-09-13 | $16.00 | $27.83 | 30,100 | — | — |
| 1995-09-12 | $16.00 | $27.83 | 35,200 | — | — |
| 1995-09-11 | $15.88 | $27.61 | 37,300 | — | — |
| 1995-09-08 | $15.75 | $27.39 | 12,000 | — | — |
| 1995-09-07 | $15.88 | $27.61 | 86,300 | — | — |
| 1995-09-06 | $16.00 | $27.83 | 36,600 | — | — |
| 1995-09-05 | $16.13 | $28.04 | 50,400 | — | — |
| 1995-09-01 | $16.50 | $28.70 | 159,600 | — | — |
| 1995-08-31 | $16.50 | $28.70 | 246,200 | — | — |
| 1995-08-30 | $15.50 | $26.96 | 138,700 | — | — |
| 1995-08-29 | $15.00 | $26.09 | 20,500 | — | — |
| 1995-08-28 | $15.00 | $26.09 | 25,400 | — | — |
| 1995-08-25 | $15.25 | $26.52 | 59,000 | — | — |
| 1995-08-24 | $15.13 | $26.30 | 29,700 | — | — |
| 1995-08-23 | $15.13 | $26.30 | 48,300 | — | — |
| 1995-08-22 | $15.25 | $26.52 | 54,600 | — | — |
| 1995-08-21 | $15.38 | $26.74 | 39,800 | — | — |
| 1995-08-18 | $15.25 | $26.52 | 14,700 | — | — |
| 1995-08-17 | $15.25 | $26.52 | 52,500 | — | — |
| 1995-08-16 | $15.00 | $26.09 | 18,400 | — | — |
| 1995-08-15 | $15.00 | $26.09 | 8,500 | — | — |
| 1995-08-14 | $14.88 | $25.87 | 98,500 | — | — |
| 1995-08-11 | $15.13 | $26.30 | 32,900 | — | — |
| 1995-08-10 | $15.25 | $26.16 | 9,600 | — | — |
| 1995-08-09 | $15.25 | $26.16 | 28,000 | — | — |
| 1995-08-08 | $15.00 | $25.74 | 37,300 | — | — |
| 1995-08-07 | $14.88 | $25.52 | 25,900 | — | — |
| 1995-08-04 | $15.00 | $25.74 | 29,100 | — | — |
| 1995-08-03 | $14.75 | $25.31 | 19,600 | — | — |
| 1995-08-02 | $14.75 | $25.31 | 26,000 | — | — |
| 1995-08-01 | $14.88 | $25.52 | 44,500 | — | — |
| 1995-07-31 | $14.75 | $25.31 | 63,800 | — | — |
| 1995-07-28 | $14.50 | $24.88 | 56,900 | — | — |
| 1995-07-27 | $14.38 | $24.66 | 22,300 | — | — |
| 1995-07-26 | $14.25 | $24.45 | 32,500 | — | — |
| 1995-07-25 | $14.38 | $24.66 | 22,100 | — | — |
| 1995-07-24 | $14.25 | $24.45 | 27,000 | — | — |
| 1995-07-21 | $14.00 | $24.02 | 14,900 | — | — |
| 1995-07-20 | $14.00 | $24.02 | 7,400 | — | — |
| 1995-07-19 | $14.13 | $24.23 | 23,000 | — | — |
| 1995-07-18 | $14.25 | $24.45 | 12,500 | — | — |
| 1995-07-17 | $14.25 | $24.45 | 12,700 | — | — |
| 1995-07-14 | $14.25 | $24.45 | 22,400 | — | — |
| 1995-07-13 | $14.25 | $24.45 | 24,700 | — | — |
| 1995-07-12 | $14.25 | $24.45 | 41,900 | — | — |
| 1995-07-11 | $14.38 | $24.66 | 19,700 | — | — |
| 1995-07-10 | $14.50 | $24.88 | 23,600 | — | — |
| 1995-07-07 | $14.38 | $24.66 | 32,400 | — | — |
| 1995-07-06 | $14.25 | $24.45 | 32,900 | — | — |
| 1995-07-05 | $14.25 | $24.45 | 65,200 | — | — |
| 1995-07-03 | $14.25 | $24.45 | 16,700 | — | — |
| 1995-06-30 | $14.25 | $24.45 | 24,100 | — | — |
| 1995-06-29 | $14.13 | $24.23 | 12,800 | — | — |
| 1995-06-28 | $14.13 | $24.23 | 11,800 | — | — |
| 1995-06-27 | $14.25 | $24.45 | 85,200 | — | — |
| 1995-06-26 | $14.25 | $24.45 | 74,200 | — | — |
| 1995-06-23 | $14.38 | $24.66 | 7,200 | — | — |
| 1995-06-22 | $14.25 | $24.45 | 56,100 | — | — |
| 1995-06-21 | $14.38 | $24.66 | 54,900 | — | — |
| 1995-06-20 | $14.25 | $24.45 | 19,500 | — | — |
| 1995-06-19 | $14.38 | $24.66 | 21,200 | — | — |
| 1995-06-16 | $14.13 | $24.23 | 16,000 | — | — |
| 1995-06-15 | $14.38 | $24.66 | 33,900 | — | — |
| 1995-06-14 | $14.38 | $24.66 | 25,500 | — | — |
| 1995-06-13 | $14.25 | $24.45 | 21,600 | — | — |
| 1995-06-12 | $14.25 | $24.45 | 17,000 | — | — |
| 1995-06-09 | $14.25 | $24.45 | 29,700 | — | — |
| 1995-06-08 | $14.38 | $24.66 | 65,000 | — | — |
| 1995-06-07 | $14.25 | $24.45 | 19,200 | — | — |
| 1995-06-06 | $14.00 | $24.02 | 21,900 | — | — |
| 1995-06-05 | $14.13 | $24.23 | 40,500 | — | — |
| 1995-06-02 | $14.25 | $24.45 | 25,300 | — | — |
| 1995-06-01 | $14.25 | $24.45 | 17,000 | — | — |
| 1995-05-31 | $14.25 | $24.45 | 18,600 | — | — |
| 1995-05-30 | $14.25 | $24.45 | 32,100 | — | — |
| 1995-05-26 | $14.25 | $24.45 | 17,800 | — | — |
| 1995-05-25 | $14.13 | $24.23 | 27,700 | — | — |
| 1995-05-24 | $14.13 | $24.23 | 36,500 | — | — |
| 1995-05-23 | $14.00 | $24.02 | 27,000 | — | — |
| 1995-05-22 | $14.13 | $24.23 | 36,700 | — | — |
| 1995-05-19 | $14.00 | $24.02 | 60,000 | — | — |
| 1995-05-18 | $14.00 | $24.02 | 53,200 | — | — |
| 1995-05-17 | $14.00 | $24.02 | 34,800 | — | — |
| 1995-05-16 | $13.88 | $23.81 | 55,000 | — | — |
| 1995-05-15 | $14.13 | $24.23 | 54,600 | — | — |
| 1995-05-12 | $14.00 | $24.02 | 35,300 | — | — |
| 1995-05-11 | $14.00 | $24.02 | 22,900 | — | — |
| 1995-05-10 | $13.88 | $23.81 | 34,300 | — | — |
| 1995-05-09 | $13.63 | $23.38 | 47,300 | — | — |
| 1995-05-08 | $14.00 | $23.67 | 68,500 | — | — |
| 1995-05-05 | $14.00 | $23.67 | 62,900 | — | — |
| 1995-05-04 | $13.88 | $23.46 | 373,400 | — | — |
| 1995-05-03 | $14.00 | $23.67 | 17,600 | — | — |
| 1995-05-02 | $14.50 | $24.51 | 15,700 | — | — |
| 1995-05-01 | $14.75 | $24.94 | 7,600 | — | — |
| 1995-04-28 | $14.75 | $24.94 | 18,800 | — | — |
| 1995-04-27 | $14.75 | $24.94 | 32,000 | — | — |
| 1995-04-26 | $14.75 | $24.94 | 10,300 | — | — |
| 1995-04-25 | $14.75 | $24.94 | 9,600 | — | — |
| 1995-04-24 | $14.75 | $24.94 | 3,200 | — | — |
| 1995-04-21 | $14.88 | $25.15 | 25,100 | — | — |
| 1995-04-20 | $14.75 | $24.94 | 30,300 | — | — |
| 1995-04-19 | $14.38 | $24.30 | 19,000 | — | — |
| 1995-04-18 | $14.38 | $24.30 | 22,000 | — | — |
| 1995-04-17 | $14.50 | $24.51 | 16,100 | — | — |
| 1995-04-13 | $14.50 | $24.51 | 10,200 | — | — |
| 1995-04-12 | $14.25 | $24.09 | 20,600 | — | — |
| 1995-04-11 | $14.25 | $24.09 | 8,900 | — | — |
| 1995-04-10 | $14.50 | $24.51 | 9,300 | — | — |
| 1995-04-07 | $14.50 | $24.51 | 13,500 | — | — |
| 1995-04-06 | $14.63 | $24.73 | 9,000 | — | — |
| 1995-04-05 | $14.50 | $24.51 | 9,700 | — | — |
| 1995-04-04 | $14.63 | $24.73 | 18,000 | — | — |
| 1995-04-03 | $14.75 | $24.94 | 8,200 | — | — |
| 1995-03-31 | $14.75 | $24.94 | 24,600 | — | — |
| 1995-03-30 | $14.50 | $24.51 | 14,900 | — | — |
| 1995-03-29 | $14.38 | $24.30 | 5,300 | — | — |
| 1995-03-28 | $14.50 | $24.51 | 14,900 | — | — |
| 1995-03-27 | $14.50 | $24.51 | 22,000 | — | — |
| 1995-03-24 | $14.50 | $24.51 | 34,800 | — | — |
| 1995-03-23 | $14.38 | $24.30 | 44,300 | — | — |
| 1995-03-22 | $14.75 | $24.94 | 4,600 | — | — |
| 1995-03-21 | $14.75 | $24.94 | 9,300 | — | — |
| 1995-03-20 | $14.88 | $25.15 | 11,000 | — | — |
| 1995-03-17 | $14.75 | $24.94 | 38,600 | — | — |
| 1995-03-16 | $15.00 | $25.36 | 11,200 | — | — |
| 1995-03-15 | $15.00 | $25.36 | 9,200 | — | — |
| 1995-03-14 | $15.13 | $25.57 | 10,500 | — | — |
| 1995-03-13 | $14.88 | $25.15 | 11,100 | — | — |
| 1995-03-10 | $15.00 | $25.36 | 12,400 | — | — |
| 1995-03-09 | $15.00 | $25.36 | 15,100 | — | — |
| 1995-03-08 | $14.88 | $25.15 | 13,100 | — | — |
| 1995-03-07 | $14.88 | $25.15 | 9,200 | — | — |
| 1995-03-06 | $14.75 | $24.94 | 4,700 | — | — |
| 1995-03-03 | $15.00 | $25.36 | 11,200 | — | — |
| 1995-03-02 | $14.88 | $25.15 | 17,300 | — | — |
| 1995-03-01 | $15.25 | $25.78 | 28,400 | — | — |
| 1995-02-28 | $15.25 | $25.78 | 83,900 | — | — |
| 1995-02-27 | $14.88 | $25.15 | 5,900 | — | — |
| 1995-02-24 | $14.88 | $25.15 | 28,200 | — | — |
| 1995-02-23 | $14.88 | $25.15 | 30,100 | — | — |
| 1995-02-22 | $14.88 | $25.15 | 13,600 | — | — |
| 1995-02-21 | $14.88 | $25.15 | 39,300 | — | — |
| 1995-02-17 | $14.88 | $25.15 | 45,100 | — | — |
| 1995-02-16 | $14.50 | $24.51 | 37,300 | — | — |
| 1995-02-15 | $14.38 | $24.30 | 18,800 | — | — |
| 1995-02-14 | $14.38 | $24.30 | 10,800 | — | — |
| 1995-02-13 | $14.25 | $24.09 | 21,500 | — | — |
| 1995-02-10 | $14.13 | $23.88 | 13,800 | — | — |
| 1995-02-09 | $14.00 | $23.67 | 47,100 | — | — |
| 1995-02-08 | $14.25 | $23.74 | 15,100 | — | — |
| 1995-02-07 | $14.25 | $23.74 | 22,300 | — | — |
| 1995-02-06 | $14.25 | $23.74 | 23,400 | — | — |
| 1995-02-03 | $14.25 | $23.74 | 13,200 | — | — |
| 1995-02-02 | $14.25 | $23.74 | 11,800 | — | — |
| 1995-02-01 | $14.25 | $23.74 | 33,200 | — | — |
| 1995-01-31 | $14.25 | $23.74 | 14,900 | — | — |
| 1995-01-30 | $14.13 | $23.54 | 12,500 | — | — |
| 1995-01-27 | $14.00 | $23.33 | 8,000 | — | — |
| 1995-01-26 | $14.00 | $23.33 | 15,100 | — | — |
| 1995-01-25 | $14.13 | $23.54 | 44,500 | — | — |
| 1995-01-24 | $13.88 | $23.12 | 10,700 | — | — |
| 1995-01-23 | $13.75 | $22.91 | 18,600 | — | — |
| 1995-01-20 | $13.63 | $22.70 | 101,200 | — | — |
| 1995-01-19 | $13.75 | $22.91 | 45,100 | — | — |
| 1995-01-18 | $13.75 | $22.91 | 10,900 | — | — |
| 1995-01-17 | $13.88 | $23.12 | 6,600 | — | — |
| 1995-01-16 | $13.75 | $22.91 | 23,900 | — | — |
| 1995-01-13 | $13.88 | $23.12 | 21,700 | — | — |
| 1995-01-12 | $13.75 | $22.91 | 18,400 | — | — |
| 1995-01-11 | $14.00 | $23.33 | 14,100 | — | — |
| 1995-01-10 | $14.13 | $23.54 | 12,300 | — | — |
| 1995-01-09 | $14.00 | $23.33 | 12,000 | — | — |
| 1995-01-06 | $14.00 | $23.33 | 14,700 | — | — |
| 1995-01-05 | $14.13 | $23.54 | 26,700 | — | — |
| 1995-01-04 | $14.38 | $23.95 | 4,000 | — | — |
| 1995-01-03 | $14.38 | $23.95 | 10,400 | — | — |