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 | $20.06 | $25.62 | 160,600 | — | — |
| 1995-12-28 | $20.00 | $25.54 | 144,000 | — | — |
| 1995-12-27 | $20.19 | $25.78 | 321,800 | — | — |
| 1995-12-26 | $20.38 | $26.02 | 73,400 | — | — |
| 1995-12-22 | $20.50 | $26.18 | 194,200 | — | — |
| 1995-12-21 | $20.13 | $25.70 | 289,200 | — | — |
| 1995-12-20 | $19.63 | $25.06 | 155,200 | — | — |
| 1995-12-19 | $19.50 | $24.90 | 203,000 | — | — |
| 1995-12-18 | $19.50 | $24.90 | 189,400 | — | — |
| 1995-12-15 | $19.56 | $24.98 | 638,600 | — | — |
| 1995-12-14 | $18.75 | $23.95 | 408,200 | — | — |
| 1995-12-13 | $18.50 | $23.63 | 299,600 | — | — |
| 1995-12-12 | $18.06 | $23.07 | 19,400 | — | — |
| 1995-12-11 | $18.06 | $23.07 | 117,200 | — | — |
| 1995-12-08 | $18.00 | $22.99 | 50,800 | — | — |
| 1995-12-07 | $17.88 | $22.83 | 154,800 | — | — |
| 1995-12-06 | $17.69 | $22.59 | 556,400 | — | — |
| 1995-12-05 | $17.56 | $22.43 | 120,600 | — | — |
| 1995-12-04 | $17.56 | $22.43 | 213,200 | — | — |
| 1995-12-01 | $17.44 | $22.27 | 248,400 | — | — |
| 1995-11-30 | $17.44 | $22.27 | 240,400 | — | — |
| 1995-11-29 | $17.19 | $21.95 | 162,400 | — | — |
| 1995-11-28 | $17.31 | $22.11 | 103,000 | — | — |
| 1995-11-27 | $17.50 | $22.35 | 34,200 | — | — |
| 1995-11-24 | $17.38 | $22.19 | 6,000 | — | — |
| 1995-11-22 | $17.38 | $22.19 | 23,600 | — | — |
| 1995-11-21 | $17.56 | $22.43 | 30,000 | — | — |
| 1995-11-20 | $17.50 | $22.35 | 65,600 | — | — |
| 1995-11-17 | $17.63 | $22.51 | 100,600 | — | — |
| 1995-11-16 | $17.63 | $22.51 | 55,400 | — | — |
| 1995-11-15 | $17.50 | $22.35 | 132,800 | — | — |
| 1995-11-14 | $17.13 | $21.87 | 88,600 | — | — |
| 1995-11-13 | $16.88 | $21.55 | 56,000 | — | — |
| 1995-11-10 | $17.13 | $21.87 | 59,400 | — | — |
| 1995-11-09 | $17.13 | $21.87 | 83,400 | — | — |
| 1995-11-08 | $17.13 | $21.87 | 87,200 | — | — |
| 1995-11-07 | $17.06 | $21.79 | 57,400 | — | — |
| 1995-11-06 | $17.13 | $21.87 | 16,800 | — | — |
| 1995-11-03 | $17.13 | $21.87 | 82,800 | — | — |
| 1995-11-02 | $17.13 | $21.87 | 137,400 | — | — |
| 1995-11-01 | $17.00 | $21.71 | 41,200 | — | — |
| 1995-10-31 | $17.13 | $21.71 | 124,600 | — | — |
| 1995-10-30 | $17.19 | $21.79 | 91,800 | — | — |
| 1995-10-27 | $17.44 | $22.11 | 230,200 | — | — |
| 1995-10-26 | $17.69 | $22.43 | 33,800 | — | — |
| 1995-10-25 | $17.81 | $22.58 | 56,000 | — | — |
| 1995-10-24 | $17.81 | $22.58 | 94,600 | — | — |
| 1995-10-23 | $17.69 | $22.43 | 16,800 | — | — |
| 1995-10-20 | $17.63 | $22.35 | 52,800 | — | — |
| 1995-10-19 | $17.56 | $22.27 | 176,000 | — | — |
| 1995-10-18 | $17.50 | $22.19 | 60,200 | — | — |
| 1995-10-17 | $17.75 | $22.50 | 36,200 | — | — |
| 1995-10-16 | $17.69 | $22.43 | 140,600 | — | — |
| 1995-10-13 | $17.50 | $22.19 | 214,800 | — | — |
| 1995-10-12 | $17.38 | $22.03 | 44,800 | — | — |
| 1995-10-11 | $17.56 | $22.27 | 46,800 | — | — |
| 1995-10-10 | $17.50 | $22.19 | 25,400 | — | — |
| 1995-10-09 | $17.63 | $22.35 | 42,600 | — | — |
| 1995-10-06 | $17.50 | $22.19 | 26,200 | — | — |
| 1995-10-05 | $17.50 | $22.19 | 84,000 | — | — |
| 1995-10-04 | $17.56 | $22.27 | 112,400 | — | — |
| 1995-10-03 | $17.31 | $21.95 | 46,800 | — | — |
| 1995-10-02 | $17.31 | $21.95 | 79,800 | — | — |
| 1995-09-29 | $17.44 | $22.11 | 110,400 | — | — |
| 1995-09-28 | $17.19 | $21.79 | 101,000 | — | — |
| 1995-09-27 | $17.13 | $21.71 | 124,200 | — | — |
| 1995-09-26 | $17.13 | $21.71 | 162,600 | — | — |
| 1995-09-25 | $16.81 | $21.32 | 43,200 | — | — |
| 1995-09-22 | $16.50 | $20.92 | 38,200 | — | — |
| 1995-09-21 | $16.56 | $21.00 | 82,400 | — | — |
| 1995-09-20 | $16.44 | $20.84 | 85,200 | — | — |
| 1995-09-19 | $16.50 | $20.92 | 77,600 | — | — |
| 1995-09-18 | $16.50 | $20.92 | 66,200 | — | — |
| 1995-09-15 | $16.44 | $20.84 | 53,800 | — | — |
| 1995-09-14 | $16.44 | $20.84 | 50,400 | — | — |
| 1995-09-13 | $16.44 | $20.84 | 57,800 | — | — |
| 1995-09-12 | $16.25 | $20.60 | 134,200 | — | — |
| 1995-09-11 | $16.19 | $20.52 | 79,000 | — | — |
| 1995-09-08 | $16.25 | $20.60 | 83,000 | — | — |
| 1995-09-07 | $16.13 | $20.44 | 104,400 | — | — |
| 1995-09-06 | $16.00 | $20.29 | 92,400 | — | — |
| 1995-09-05 | $15.94 | $20.21 | 65,600 | — | — |
| 1995-09-01 | $15.88 | $20.13 | 92,000 | — | — |
| 1995-08-31 | $15.88 | $20.13 | 17,800 | — | — |
| 1995-08-30 | $15.81 | $20.05 | 76,600 | — | — |
| 1995-08-29 | $15.88 | $20.13 | 60,600 | — | — |
| 1995-08-28 | $15.88 | $20.13 | 48,800 | — | — |
| 1995-08-25 | $15.75 | $19.97 | 60,000 | — | — |
| 1995-08-24 | $15.81 | $20.05 | 17,200 | — | — |
| 1995-08-23 | $15.63 | $19.81 | 22,400 | — | — |
| 1995-08-22 | $15.63 | $19.81 | 68,600 | — | — |
| 1995-08-21 | $15.81 | $20.05 | 48,200 | — | — |
| 1995-08-18 | $15.63 | $19.81 | 54,800 | — | — |
| 1995-08-17 | $15.69 | $19.89 | 31,800 | — | — |
| 1995-08-16 | $15.56 | $19.73 | 21,400 | — | — |
| 1995-08-15 | $15.56 | $19.73 | 43,800 | — | — |
| 1995-08-14 | $15.81 | $20.05 | 28,200 | — | — |
| 1995-08-11 | $15.69 | $19.89 | 23,000 | — | — |
| 1995-08-10 | $15.69 | $19.89 | 23,600 | — | — |
| 1995-08-09 | $15.63 | $19.81 | 39,800 | — | — |
| 1995-08-08 | $15.69 | $19.89 | 43,600 | — | — |
| 1995-08-07 | $15.81 | $20.05 | 21,800 | — | — |
| 1995-08-04 | $15.63 | $19.81 | 42,800 | — | — |
| 1995-08-03 | $15.69 | $19.89 | 65,400 | — | — |
| 1995-08-02 | $15.75 | $19.97 | 14,800 | — | — |
| 1995-08-01 | $15.75 | $19.97 | 28,600 | — | — |
| 1995-07-31 | $15.94 | $20.05 | 18,600 | — | — |
| 1995-07-28 | $15.94 | $20.05 | 70,000 | — | — |
| 1995-07-27 | $16.00 | $20.13 | 181,400 | — | — |
| 1995-07-26 | $16.13 | $20.29 | 368,400 | — | — |
| 1995-07-25 | $15.94 | $20.05 | 75,400 | — | — |
| 1995-07-24 | $16.00 | $20.13 | 292,800 | — | — |
| 1995-07-21 | $15.94 | $20.05 | 117,200 | — | — |
| 1995-07-20 | $15.94 | $20.05 | 151,200 | — | — |
| 1995-07-19 | $15.81 | $19.90 | 41,600 | — | — |
| 1995-07-18 | $15.81 | $19.90 | 46,800 | — | — |
| 1995-07-17 | $15.81 | $19.90 | 89,000 | — | — |
| 1995-07-14 | $16.00 | $20.13 | 37,600 | — | — |
| 1995-07-13 | $15.88 | $19.98 | 91,400 | — | — |
| 1995-07-12 | $15.88 | $19.98 | 74,800 | — | — |
| 1995-07-11 | $15.88 | $19.98 | 223,400 | — | — |
| 1995-07-10 | $16.00 | $20.13 | 78,000 | — | — |
| 1995-07-07 | $16.06 | $20.21 | 115,000 | — | — |
| 1995-07-06 | $16.13 | $20.29 | 90,600 | — | — |
| 1995-07-05 | $16.06 | $20.21 | 39,600 | — | — |
| 1995-07-03 | $16.13 | $20.29 | 119,600 | — | — |
| 1995-06-30 | $16.19 | $20.37 | 71,400 | — | — |
| 1995-06-29 | $16.13 | $20.29 | 293,200 | — | — |
| 1995-06-28 | $16.06 | $20.21 | 47,600 | — | — |
| 1995-06-27 | $16.00 | $20.13 | 111,400 | — | — |
| 1995-06-26 | $16.13 | $20.29 | 70,800 | — | — |
| 1995-06-23 | $16.13 | $20.29 | 42,400 | — | — |
| 1995-06-22 | $16.25 | $20.45 | 82,800 | — | — |
| 1995-06-21 | $16.13 | $20.29 | 11,800 | — | — |
| 1995-06-20 | $16.06 | $20.21 | 49,200 | — | — |
| 1995-06-19 | $16.13 | $20.29 | 50,600 | — | — |
| 1995-06-16 | $16.13 | $20.29 | 74,400 | — | — |
| 1995-06-15 | $16.25 | $20.45 | 52,200 | — | — |
| 1995-06-14 | $16.25 | $20.45 | 121,800 | — | — |
| 1995-06-13 | $15.94 | $20.05 | 70,600 | — | — |
| 1995-06-12 | $15.88 | $19.98 | 89,000 | — | — |
| 1995-06-09 | $15.88 | $19.98 | 111,400 | — | — |
| 1995-06-08 | $16.00 | $20.13 | 79,200 | — | — |
| 1995-06-07 | $16.13 | $20.29 | 200,800 | — | — |
| 1995-06-06 | $16.00 | $20.13 | 181,800 | — | — |
| 1995-06-05 | $15.81 | $19.90 | 66,400 | — | — |
| 1995-06-02 | $15.88 | $19.98 | 48,200 | — | — |
| 1995-06-01 | $15.88 | $19.98 | 100,000 | — | — |
| 1995-05-31 | $15.88 | $19.98 | 35,600 | — | — |
| 1995-05-30 | $15.69 | $19.74 | 6,400 | — | — |
| 1995-05-26 | $15.75 | $19.82 | 57,400 | — | — |
| 1995-05-25 | $15.69 | $19.74 | 83,600 | — | — |
| 1995-05-24 | $15.88 | $19.98 | 44,400 | — | — |
| 1995-05-23 | $15.88 | $19.98 | 112,600 | — | — |
| 1995-05-22 | $15.75 | $19.82 | 40,400 | — | — |
| 1995-05-19 | $15.81 | $19.90 | 29,400 | — | — |
| 1995-05-18 | $15.88 | $19.98 | 143,200 | — | — |
| 1995-05-17 | $15.88 | $19.98 | 552,800 | — | — |
| 1995-05-16 | $15.94 | $20.05 | 182,400 | — | — |
| 1995-05-15 | $16.00 | $20.13 | 374,600 | — | — |
| 1995-05-12 | $16.38 | $20.60 | 39,600 | — | — |
| 1995-05-11 | $16.38 | $20.60 | 33,800 | — | — |
| 1995-05-10 | $16.38 | $20.60 | 87,800 | — | — |
| 1995-05-09 | $16.38 | $20.60 | 19,200 | — | — |
| 1995-05-08 | $16.38 | $20.60 | 624,600 | — | — |
| 1995-05-05 | $16.31 | $20.53 | 55,000 | — | — |
| 1995-05-04 | $16.25 | $20.45 | 190,600 | — | — |
| 1995-05-03 | $16.38 | $20.45 | 92,800 | — | — |
| 1995-05-02 | $16.38 | $20.45 | 38,600 | — | — |
| 1995-05-01 | $16.25 | $20.30 | 75,800 | — | — |
| 1995-04-28 | $16.25 | $20.30 | 29,600 | — | — |
| 1995-04-27 | $16.31 | $20.38 | 37,200 | — | — |
| 1995-04-26 | $16.13 | $20.14 | 15,600 | — | — |
| 1995-04-25 | $16.13 | $20.14 | 42,400 | — | — |
| 1995-04-24 | $16.00 | $19.99 | 42,000 | — | — |
| 1995-04-21 | $16.00 | $19.99 | 85,200 | — | — |
| 1995-04-20 | $16.00 | $19.99 | 140,200 | — | — |
| 1995-04-19 | $16.13 | $20.14 | 95,400 | — | — |
| 1995-04-18 | $16.19 | $20.22 | 150,800 | — | — |
| 1995-04-17 | $16.44 | $20.53 | 36,200 | — | — |
| 1995-04-13 | $16.31 | $20.38 | 89,400 | — | — |
| 1995-04-12 | $16.56 | $20.69 | 48,800 | — | — |
| 1995-04-11 | $16.25 | $20.30 | 102,800 | — | — |
| 1995-04-10 | $16.38 | $20.45 | 93,200 | — | — |
| 1995-04-07 | $16.50 | $20.61 | 84,800 | — | — |
| 1995-04-06 | $16.56 | $20.69 | 113,200 | — | — |
| 1995-04-05 | $16.56 | $20.69 | 129,200 | — | — |
| 1995-04-04 | $16.56 | $20.69 | 291,200 | — | — |
| 1995-04-03 | $16.75 | $20.92 | 317,200 | — | — |
| 1995-03-31 | $17.00 | $21.23 | 170,400 | — | — |
| 1995-03-30 | $17.13 | $21.39 | 311,400 | — | — |
| 1995-03-29 | $16.88 | $21.08 | 135,400 | — | — |
| 1995-03-28 | $17.00 | $21.23 | 224,200 | — | — |
| 1995-03-27 | $17.06 | $21.31 | 316,800 | — | — |
| 1995-03-24 | $17.00 | $21.23 | 323,200 | — | — |
| 1995-03-23 | $16.63 | $20.77 | 743,000 | — | — |
| 1995-03-22 | $16.19 | $20.22 | 157,000 | — | — |
| 1995-03-21 | $16.00 | $19.99 | 318,600 | — | — |
| 1995-03-20 | $16.00 | $19.99 | 197,400 | — | — |
| 1995-03-17 | $15.94 | $19.91 | 69,600 | — | — |
| 1995-03-16 | $16.00 | $19.99 | 155,400 | — | — |
| 1995-03-15 | $15.94 | $19.91 | 116,600 | — | — |
| 1995-03-14 | $16.00 | $19.99 | 308,600 | — | — |
| 1995-03-13 | $16.06 | $20.06 | 56,200 | — | — |
| 1995-03-10 | $16.13 | $20.14 | 143,400 | — | — |
| 1995-03-09 | $16.19 | $20.22 | 31,400 | — | — |
| 1995-03-08 | $16.19 | $20.22 | 432,200 | — | — |
| 1995-03-07 | $16.13 | $20.14 | 129,800 | — | — |
| 1995-03-06 | $16.06 | $20.06 | 68,800 | — | — |
| 1995-03-03 | $16.06 | $20.06 | 294,400 | — | — |
| 1995-03-02 | $15.88 | $19.83 | 117,800 | — | — |
| 1995-03-01 | $15.88 | $19.83 | 401,600 | — | — |
| 1995-02-28 | $15.69 | $19.60 | 133,600 | — | — |
| 1995-02-27 | $15.56 | $19.44 | 300,000 | — | — |
| 1995-02-24 | $15.56 | $19.44 | 410,800 | — | — |
| 1995-02-23 | $15.13 | $18.89 | 784,200 | — | — |
| 1995-02-22 | $14.81 | $18.50 | 97,200 | — | — |
| 1995-02-21 | $14.75 | $18.42 | 90,400 | — | — |
| 1995-02-17 | $14.69 | $18.35 | 243,800 | — | — |
| 1995-02-16 | $14.75 | $18.42 | 22,600 | — | — |
| 1995-02-15 | $14.75 | $18.42 | 156,600 | — | — |
| 1995-02-14 | $14.69 | $18.35 | 46,600 | — | — |
| 1995-02-13 | $14.69 | $18.35 | 28,200 | — | — |
| 1995-02-10 | $14.69 | $18.35 | 65,000 | — | — |
| 1995-02-09 | $14.69 | $18.35 | 54,000 | — | — |
| 1995-02-08 | $14.38 | $17.96 | 189,200 | — | — |
| 1995-02-07 | $14.50 | $18.11 | 61,400 | — | — |
| 1995-02-06 | $14.31 | $17.88 | 97,800 | — | — |
| 1995-02-03 | $14.38 | $17.96 | 58,800 | — | — |
| 1995-02-02 | $14.50 | $18.11 | 406,800 | — | — |
| 1995-02-01 | $14.25 | $17.65 | 55,400 | — | — |
| 1995-01-31 | $14.19 | $17.57 | 27,400 | — | — |
| 1995-01-30 | $14.13 | $17.49 | 28,200 | — | — |
| 1995-01-27 | $14.06 | $17.42 | 16,400 | — | — |
| 1995-01-26 | $14.13 | $17.49 | 163,800 | — | — |
| 1995-01-25 | $14.06 | $17.42 | 186,400 | — | — |
| 1995-01-24 | $13.94 | $17.26 | 74,800 | — | — |
| 1995-01-23 | $14.25 | $17.65 | 78,200 | — | — |
| 1995-01-20 | $13.94 | $17.26 | 98,000 | — | — |
| 1995-01-19 | $14.00 | $17.34 | 72,800 | — | — |
| 1995-01-18 | $14.19 | $17.57 | 40,800 | — | — |
| 1995-01-17 | $14.25 | $17.65 | 46,000 | — | — |
| 1995-01-16 | $14.44 | $17.88 | 57,600 | — | — |
| 1995-01-13 | $14.44 | $17.88 | 158,600 | — | — |
| 1995-01-12 | $14.25 | $17.65 | 17,600 | — | — |
| 1995-01-11 | $14.25 | $17.65 | 145,800 | — | — |
| 1995-01-10 | $14.13 | $17.49 | 44,000 | — | — |
| 1995-01-09 | $13.94 | $17.26 | 88,000 | — | — |
| 1995-01-06 | $13.69 | $16.95 | 96,400 | — | — |
| 1995-01-05 | $13.81 | $17.11 | 79,000 | — | — |
| 1995-01-04 | $13.94 | $17.26 | 254,800 | — | — |
| 1995-01-03 | $13.81 | $17.11 | 79,600 | — | — |