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
- 1981-12-15 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 | $18.62 | $20.36 | 230,762 | — | — |
| 1995-12-28 | $18.51 | $20.23 | 299,482 | — | — |
| 1995-12-27 | $18.56 | $20.30 | 207,431 | — | — |
| 1995-12-26 | $18.27 | $19.98 | 276,575 | — | — |
| 1995-12-22 | $18.03 | $19.72 | 86,536 | — | — |
| 1995-12-21 | $17.80 | $19.46 | 381,776 | — | — |
| 1995-12-20 | $18.03 | $19.72 | 578,814 | — | — |
| 1995-12-19 | $17.27 | $18.88 | 199,160 | — | — |
| 1995-12-18 | $17.21 | $18.82 | 398,956 | — | — |
| 1995-12-15 | $16.91 | $18.49 | 1,263,253 | — | — |
| 1995-12-14 | $17.15 | $18.75 | 357,809 | — | — |
| 1995-12-13 | $17.27 | $18.88 | 726,858 | — | — |
| 1995-12-12 | $17.44 | $19.02 | 305,633 | — | — |
| 1995-12-11 | $17.44 | $19.02 | 177,738 | — | — |
| 1995-12-08 | $17.50 | $19.09 | 213,794 | — | — |
| 1995-12-07 | $17.50 | $19.09 | 306,905 | — | — |
| 1995-12-06 | $17.56 | $19.15 | 458,343 | — | — |
| 1995-12-05 | $17.80 | $19.41 | 874,054 | — | — |
| 1995-12-04 | $18.03 | $19.67 | 492,915 | — | — |
| 1995-12-01 | $17.98 | $19.60 | 254,517 | — | — |
| 1995-11-30 | $17.98 | $19.60 | 246,669 | — | — |
| 1995-11-29 | $18.03 | $19.67 | 188,343 | — | — |
| 1995-11-28 | $17.92 | $19.54 | 257,062 | — | — |
| 1995-11-27 | $17.92 | $19.54 | 232,883 | — | — |
| 1995-11-24 | $17.92 | $19.54 | 68,932 | — | — |
| 1995-11-22 | $17.86 | $19.47 | 204,886 | — | — |
| 1995-11-21 | $17.74 | $19.35 | 1,628,909 | — | — |
| 1995-11-20 | $18.27 | $19.92 | 166,709 | — | — |
| 1995-11-17 | $18.45 | $20.12 | 793,881 | — | — |
| 1995-11-16 | $18.56 | $20.25 | 532,153 | — | — |
| 1995-11-15 | $18.80 | $20.50 | 128,955 | — | — |
| 1995-11-14 | $18.56 | $20.25 | 51,540 | — | — |
| 1995-11-13 | $18.80 | $20.50 | 190,039 | — | — |
| 1995-11-10 | $18.92 | $20.63 | 435,860 | — | — |
| 1995-11-09 | $18.80 | $20.50 | 161,618 | — | — |
| 1995-11-08 | $18.80 | $20.50 | 323,025 | — | — |
| 1995-11-07 | $18.86 | $20.57 | 160,982 | — | — |
| 1995-11-06 | $18.92 | $20.63 | 153,559 | — | — |
| 1995-11-03 | $19.33 | $21.08 | 65,962 | — | — |
| 1995-11-02 | $19.51 | $21.27 | 282,726 | — | — |
| 1995-11-01 | $18.86 | $20.57 | 274,878 | — | — |
| 1995-10-31 | $18.86 | $20.57 | 267,031 | — | — |
| 1995-10-30 | $18.86 | $20.57 | 304,148 | — | — |
| 1995-10-27 | $18.74 | $20.44 | 695,892 | — | — |
| 1995-10-26 | $18.74 | $20.44 | 796,426 | — | — |
| 1995-10-25 | $19.51 | $21.27 | 201,068 | — | — |
| 1995-10-24 | $19.92 | $21.72 | 228,641 | — | — |
| 1995-10-23 | $20.10 | $21.92 | 135,318 | — | — |
| 1995-10-20 | $20.27 | $22.11 | 376,897 | — | — |
| 1995-10-19 | $19.92 | $21.72 | 88,020 | — | — |
| 1995-10-18 | $20.04 | $21.85 | 208,280 | — | — |
| 1995-10-17 | $19.80 | $21.60 | 338,720 | — | — |
| 1995-10-16 | $19.21 | $20.95 | 115,169 | — | — |
| 1995-10-13 | $19.33 | $21.08 | 139,772 | — | — |
| 1995-10-12 | $19.21 | $20.95 | 36,057 | — | — |
| 1995-10-11 | $19.04 | $20.76 | 137,863 | — | — |
| 1995-10-10 | $18.86 | $20.57 | 187,070 | — | — |
| 1995-10-09 | $19.04 | $20.76 | 138,500 | — | — |
| 1995-10-06 | $19.09 | $20.82 | 139,348 | — | — |
| 1995-10-05 | $18.92 | $20.63 | 267,455 | — | — |
| 1995-10-04 | $19.33 | $21.08 | 175,405 | — | — |
| 1995-10-03 | $19.45 | $21.21 | 93,959 | — | — |
| 1995-10-02 | $19.74 | $21.53 | 267,879 | — | — |
| 1995-09-29 | $19.80 | $21.60 | 163,951 | — | — |
| 1995-09-28 | $19.80 | $21.60 | 145,711 | — | — |
| 1995-09-27 | $19.74 | $21.53 | 239,458 | — | — |
| 1995-09-26 | $20.04 | $21.85 | 162,043 | — | — |
| 1995-09-25 | $19.63 | $21.40 | 31,178 | — | — |
| 1995-09-22 | $19.74 | $21.53 | 40,935 | — | — |
| 1995-09-21 | $19.92 | $21.72 | 166,709 | — | — |
| 1995-09-20 | $19.80 | $21.60 | 122,380 | — | — |
| 1995-09-19 | $19.63 | $21.40 | 47,086 | — | — |
| 1995-09-18 | $19.68 | $21.47 | 66,599 | — | — |
| 1995-09-15 | $19.98 | $21.79 | 129,592 | — | — |
| 1995-09-14 | $19.63 | $21.40 | 472,553 | — | — |
| 1995-09-13 | $19.45 | $21.21 | 193,857 | — | — |
| 1995-09-12 | $19.80 | $21.55 | 53,236 | — | — |
| 1995-09-11 | $20.04 | $21.80 | 168,830 | — | — |
| 1995-09-08 | $19.92 | $21.67 | 139,348 | — | — |
| 1995-09-07 | $19.86 | $21.61 | 505,216 | — | — |
| 1995-09-06 | $19.68 | $21.42 | 228,005 | — | — |
| 1995-09-05 | $19.51 | $21.23 | 276,787 | — | — |
| 1995-09-01 | $19.33 | $21.03 | 173,708 | — | — |
| 1995-08-31 | $19.33 | $21.03 | 110,079 | — | — |
| 1995-08-30 | $19.27 | $20.97 | 192,585 | — | — |
| 1995-08-29 | $19.15 | $20.84 | 97,141 | — | — |
| 1995-08-28 | $19.21 | $20.91 | 211,461 | — | — |
| 1995-08-25 | $19.21 | $20.91 | 97,989 | — | — |
| 1995-08-24 | $19.04 | $20.71 | 95,232 | — | — |
| 1995-08-23 | $19.04 | $20.71 | 147,620 | — | — |
| 1995-08-22 | $19.04 | $20.71 | 286,120 | — | — |
| 1995-08-21 | $19.15 | $20.84 | 258,547 | — | — |
| 1995-08-18 | $18.98 | $20.65 | 1,700,174 | — | — |
| 1995-08-17 | $19.45 | $21.16 | 323,237 | — | — |
| 1995-08-16 | $19.33 | $21.03 | 303,512 | — | — |
| 1995-08-15 | $19.33 | $21.03 | 58,327 | — | — |
| 1995-08-14 | $19.63 | $21.35 | 201,493 | — | — |
| 1995-08-11 | $19.21 | $20.91 | 183,464 | — | — |
| 1995-08-10 | $19.21 | $20.91 | 97,141 | — | — |
| 1995-08-09 | $19.27 | $20.97 | 130,652 | — | — |
| 1995-08-08 | $19.33 | $21.03 | 322,812 | — | — |
| 1995-08-07 | $19.27 | $20.97 | 159,285 | — | — |
| 1995-08-04 | $19.27 | $20.97 | 336,599 | — | — |
| 1995-08-03 | $19.09 | $20.78 | 165,224 | — | — |
| 1995-08-02 | $19.09 | $20.78 | 398,531 | — | — |
| 1995-08-01 | $18.39 | $20.01 | 320,904 | — | — |
| 1995-07-31 | $18.27 | $19.88 | 267,667 | — | — |
| 1995-07-28 | $17.86 | $19.43 | 131,288 | — | — |
| 1995-07-27 | $17.86 | $19.43 | 806,183 | — | — |
| 1995-07-26 | $18.03 | $19.62 | 577,330 | — | — |
| 1995-07-25 | $17.80 | $19.37 | 132,985 | — | — |
| 1995-07-24 | $17.86 | $19.43 | 541,909 | — | — |
| 1995-07-21 | $17.86 | $19.43 | 192,797 | — | — |
| 1995-07-20 | $17.92 | $19.49 | 214,006 | — | — |
| 1995-07-19 | $17.68 | $19.24 | 98,837 | — | — |
| 1995-07-18 | $17.92 | $19.49 | 283,999 | — | — |
| 1995-07-17 | $17.86 | $19.43 | 125,774 | — | — |
| 1995-07-14 | $17.80 | $19.37 | 452,192 | — | — |
| 1995-07-13 | $17.80 | $19.37 | 781,367 | — | — |
| 1995-07-12 | $17.80 | $19.37 | 565,876 | — | — |
| 1995-07-11 | $17.62 | $19.17 | 981,163 | — | — |
| 1995-07-10 | $17.33 | $18.85 | 227,369 | — | — |
| 1995-07-07 | $17.39 | $18.92 | 292,695 | — | — |
| 1995-07-06 | $17.39 | $18.92 | 189,191 | — | — |
| 1995-07-05 | $17.21 | $18.72 | 418,256 | — | — |
| 1995-07-03 | $17.27 | $18.79 | 92,899 | — | — |
| 1995-06-30 | $17.15 | $18.66 | 436,073 | — | — |
| 1995-06-29 | $17.27 | $18.79 | 81,870 | — | — |
| 1995-06-28 | $17.21 | $18.72 | 363,111 | — | — |
| 1995-06-27 | $17.21 | $18.72 | 764,612 | — | — |
| 1995-06-26 | $17.27 | $18.79 | 150,801 | — | — |
| 1995-06-23 | $17.33 | $18.85 | 635,868 | — | — |
| 1995-06-22 | $17.44 | $18.98 | 313,056 | — | — |
| 1995-06-21 | $17.50 | $19.05 | 1,180,959 | — | — |
| 1995-06-20 | $17.56 | $19.11 | 1,193,685 | — | — |
| 1995-06-19 | $17.68 | $19.24 | 748,068 | — | — |
| 1995-06-16 | $17.39 | $18.92 | 81,658 | — | — |
| 1995-06-15 | $17.50 | $19.05 | 95,020 | — | — |
| 1995-06-14 | $17.50 | $19.05 | 353,355 | — | — |
| 1995-06-13 | $17.33 | $18.80 | 78,264 | — | — |
| 1995-06-12 | $17.50 | $19.00 | 71,901 | — | — |
| 1995-06-09 | $17.50 | $19.00 | 99,050 | — | — |
| 1995-06-08 | $17.56 | $19.06 | 107,958 | — | — |
| 1995-06-07 | $17.56 | $19.06 | 137,227 | — | — |
| 1995-06-06 | $17.74 | $19.25 | 430,346 | — | — |
| 1995-06-05 | $17.74 | $19.25 | 1,994,141 | — | — |
| 1995-06-02 | $17.74 | $19.25 | 157,376 | — | — |
| 1995-06-01 | $17.92 | $19.44 | 163,951 | — | — |
| 1995-05-31 | $17.80 | $19.32 | 74,658 | — | — |
| 1995-05-30 | $17.80 | $19.32 | 121,532 | — | — |
| 1995-05-26 | $17.62 | $19.12 | 109,654 | — | — |
| 1995-05-25 | $17.80 | $19.32 | 294,604 | — | — |
| 1995-05-24 | $17.86 | $19.38 | 268,728 | — | — |
| 1995-05-23 | $17.92 | $19.44 | 234,792 | — | — |
| 1995-05-22 | $17.92 | $19.44 | 327,691 | — | — |
| 1995-05-19 | $17.80 | $19.32 | 93,323 | — | — |
| 1995-05-18 | $17.92 | $19.44 | 286,332 | — | — |
| 1995-05-17 | $17.80 | $19.32 | 191,312 | — | — |
| 1995-05-16 | $18.33 | $19.89 | 76,991 | — | — |
| 1995-05-15 | $18.09 | $19.64 | 94,171 | — | — |
| 1995-05-12 | $18.09 | $19.64 | 83,566 | — | — |
| 1995-05-11 | $18.27 | $19.83 | 261,516 | — | — |
| 1995-05-10 | $17.50 | $19.00 | 76,143 | — | — |
| 1995-05-09 | $17.44 | $18.93 | 152,286 | — | — |
| 1995-05-08 | $17.21 | $18.68 | 119,411 | — | — |
| 1995-05-05 | $17.21 | $18.68 | 166,921 | — | — |
| 1995-05-04 | $17.39 | $18.87 | 197,251 | — | — |
| 1995-05-03 | $17.44 | $18.93 | 214,855 | — | — |
| 1995-05-02 | $17.44 | $18.93 | 152,710 | — | — |
| 1995-05-01 | $17.50 | $19.00 | 95,020 | — | — |
| 1995-04-28 | $17.56 | $19.06 | 118,563 | — | — |
| 1995-04-27 | $17.56 | $19.06 | 127,046 | — | — |
| 1995-04-26 | $17.21 | $18.68 | 930,684 | — | — |
| 1995-04-25 | $17.68 | $19.19 | 74,658 | — | — |
| 1995-04-24 | $17.80 | $19.32 | 155,255 | — | — |
| 1995-04-21 | $17.80 | $19.32 | 527,911 | — | — |
| 1995-04-20 | $17.92 | $19.44 | 160,770 | — | — |
| 1995-04-19 | $17.92 | $19.44 | 104,352 | — | — |
| 1995-04-18 | $17.98 | $19.51 | 475,523 | — | — |
| 1995-04-17 | $17.80 | $19.32 | 504,156 | — | — |
| 1995-04-13 | $18.03 | $19.57 | 82,930 | — | — |
| 1995-04-12 | $18.21 | $19.76 | 335,963 | — | — |
| 1995-04-11 | $18.03 | $19.57 | 136,167 | — | — |
| 1995-04-10 | $18.15 | $19.70 | 184,313 | — | — |
| 1995-04-07 | $18.03 | $19.57 | 229,702 | — | — |
| 1995-04-06 | $18.15 | $19.70 | 255,790 | — | — |
| 1995-04-05 | $18.21 | $19.76 | 246,033 | — | — |
| 1995-04-04 | $18.39 | $19.96 | 196,827 | — | — |
| 1995-04-03 | $18.39 | $19.96 | 218,248 | — | — |
| 1995-03-31 | $18.62 | $20.21 | 321,752 | — | — |
| 1995-03-30 | $18.51 | $20.08 | 308,390 | — | — |
| 1995-03-29 | $18.39 | $19.96 | 598,115 | — | — |
| 1995-03-28 | $18.45 | $20.02 | 1,149,145 | — | — |
| 1995-03-27 | $18.80 | $20.40 | 1,594,125 | — | — |
| 1995-03-24 | $18.80 | $20.40 | 1,256,678 | — | — |
| 1995-03-23 | $18.56 | $20.15 | 931,108 | — | — |
| 1995-03-22 | $18.09 | $19.64 | 349,537 | — | — |
| 1995-03-21 | $17.80 | $19.32 | 1,137,267 | — | — |
| 1995-03-20 | $17.74 | $19.25 | 305,420 | — | — |
| 1995-03-17 | $18.15 | $19.70 | 291,210 | — | — |
| 1995-03-16 | $18.45 | $20.02 | 365,656 | — | — |
| 1995-03-15 | $18.33 | $19.89 | 1,404,510 | — | — |
| 1995-03-14 | $17.98 | $19.51 | 4,743,350 | — | — |
| 1995-03-13 | $18.92 | $20.53 | 399,168 | — | — |
| 1995-03-10 | $19.33 | $20.93 | 680,409 | — | — |
| 1995-03-09 | $20.21 | $21.89 | 322,812 | — | — |
| 1995-03-08 | $20.16 | $21.82 | 421,438 | — | — |
| 1995-03-07 | $20.57 | $22.27 | 52,600 | — | — |
| 1995-03-06 | $20.86 | $22.59 | 96,292 | — | — |
| 1995-03-03 | $21.22 | $22.97 | 38,814 | — | — |
| 1995-03-02 | $21.33 | $23.10 | 28,421 | — | — |
| 1995-03-01 | $21.51 | $23.29 | 95,656 | — | — |
| 1995-02-28 | $21.51 | $23.29 | 97,565 | — | — |
| 1995-02-27 | $21.22 | $22.97 | 72,537 | — | — |
| 1995-02-24 | $21.39 | $23.16 | 125,986 | — | — |
| 1995-02-23 | $21.22 | $22.97 | 150,377 | — | — |
| 1995-02-22 | $21.28 | $23.04 | 46,874 | — | — |
| 1995-02-21 | $21.39 | $23.16 | 193,645 | — | — |
| 1995-02-17 | $21.39 | $23.16 | 227,156 | — | — |
| 1995-02-16 | $21.45 | $23.23 | 135,530 | — | — |
| 1995-02-15 | $21.63 | $23.42 | 305,845 | — | — |
| 1995-02-14 | $21.22 | $22.97 | 742,978 | — | — |
| 1995-02-13 | $21.04 | $22.78 | 120,684 | — | — |
| 1995-02-10 | $21.51 | $23.29 | 112,200 | — | — |
| 1995-02-09 | $21.51 | $23.29 | 247,730 | — | — |
| 1995-02-08 | $21.10 | $22.84 | 406,379 | — | — |
| 1995-02-07 | $20.69 | $22.40 | 220,794 | — | — |
| 1995-02-06 | $20.51 | $22.21 | 191,736 | — | — |
| 1995-02-03 | $20.57 | $22.27 | 151,650 | — | — |
| 1995-02-02 | $20.27 | $21.95 | 95,020 | — | — |
| 1995-02-01 | $20.33 | $22.02 | 139,772 | — | — |
| 1995-01-31 | $20.63 | $22.33 | 369,686 | — | — |
| 1995-01-30 | $20.63 | $22.33 | 37,541 | — | — |
| 1995-01-27 | $20.63 | $22.33 | 303,512 | — | — |
| 1995-01-26 | $21.16 | $22.91 | 124,289 | — | — |
| 1995-01-25 | $21.28 | $23.04 | 23,119 | — | — |
| 1995-01-24 | $21.28 | $23.04 | 472,341 | — | — |
| 1995-01-23 | $21.45 | $23.23 | 52,812 | — | — |
| 1995-01-20 | $21.63 | $23.42 | 119,199 | — | — |
| 1995-01-19 | $21.81 | $23.61 | 112,412 | — | — |
| 1995-01-18 | $21.69 | $23.48 | 687,408 | — | — |
| 1995-01-17 | $21.28 | $23.04 | 419,529 | — | — |
| 1995-01-16 | $21.33 | $23.10 | 365,020 | — | — |
| 1995-01-13 | $21.28 | $23.04 | 13,362 | — | — |
| 1995-01-12 | $21.39 | $23.16 | 154,407 | — | — |
| 1995-01-11 | $21.16 | $22.91 | 204,462 | — | — |
| 1995-01-10 | $21.10 | $22.84 | 131,500 | — | — |
| 1995-01-09 | $21.10 | $22.84 | 72,537 | — | — |
| 1995-01-06 | $20.63 | $22.33 | 56,418 | — | — |
| 1995-01-05 | $20.80 | $22.53 | 102,655 | — | — |
| 1995-01-04 | $21.04 | $22.78 | 129,380 | — | — |
| 1995-01-03 | $21.10 | $22.84 | 253,032 | — | — |