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 | $16.88 | $24.77 | 964,400 | — | — |
| 1995-12-28 | $17.72 | $26.01 | 479,200 | — | — |
| 1995-12-27 | $17.66 | $25.92 | 374,800 | — | — |
| 1995-12-26 | $18.00 | $26.43 | 328,800 | — | — |
| 1995-12-22 | $17.63 | $25.88 | 1,102,800 | — | — |
| 1995-12-21 | $17.69 | $25.97 | 810,400 | — | — |
| 1995-12-20 | $18.03 | $26.47 | 952,000 | — | — |
| 1995-12-19 | $17.97 | $26.38 | 656,000 | — | — |
| 1995-12-18 | $18.03 | $26.47 | 463,200 | — | — |
| 1995-12-15 | $18.28 | $26.84 | 1,737,600 | — | — |
| 1995-12-14 | $18.44 | $27.07 | 628,400 | — | — |
| 1995-12-13 | $18.22 | $26.75 | 727,200 | — | — |
| 1995-12-12 | $18.81 | $27.48 | 594,000 | — | — |
| 1995-12-11 | $18.97 | $27.70 | 689,600 | — | — |
| 1995-12-08 | $19.03 | $27.80 | 561,600 | — | — |
| 1995-12-07 | $19.03 | $27.80 | 472,800 | — | — |
| 1995-12-06 | $19.19 | $28.02 | 716,000 | — | — |
| 1995-12-05 | $19.03 | $27.80 | 1,107,600 | — | — |
| 1995-12-04 | $19.06 | $27.84 | 968,400 | — | — |
| 1995-12-01 | $18.97 | $27.70 | 643,600 | — | — |
| 1995-11-30 | $19.16 | $27.98 | 631,200 | — | — |
| 1995-11-29 | $19.00 | $27.75 | 516,000 | — | — |
| 1995-11-28 | $18.88 | $27.57 | 1,200,800 | — | — |
| 1995-11-27 | $18.53 | $27.07 | 882,800 | — | — |
| 1995-11-24 | $18.56 | $27.11 | 247,600 | — | — |
| 1995-11-22 | $18.47 | $26.97 | 730,400 | — | — |
| 1995-11-21 | $18.22 | $26.61 | 614,800 | — | — |
| 1995-11-20 | $17.97 | $26.24 | 576,800 | — | — |
| 1995-11-17 | $17.81 | $26.02 | 560,400 | — | — |
| 1995-11-16 | $17.81 | $26.02 | 1,140,000 | — | — |
| 1995-11-15 | $18.19 | $26.56 | 854,400 | — | — |
| 1995-11-14 | $17.81 | $26.02 | 743,600 | — | — |
| 1995-11-13 | $17.72 | $25.88 | 1,333,200 | — | — |
| 1995-11-10 | $17.56 | $25.65 | 363,600 | — | — |
| 1995-11-09 | $17.47 | $25.51 | 424,000 | — | — |
| 1995-11-08 | $17.50 | $25.56 | 865,200 | — | — |
| 1995-11-07 | $17.34 | $25.33 | 914,000 | — | — |
| 1995-11-06 | $17.34 | $25.33 | 596,000 | — | — |
| 1995-11-03 | $17.47 | $25.51 | 444,400 | — | — |
| 1995-11-02 | $17.31 | $25.29 | 493,200 | — | — |
| 1995-11-01 | $17.22 | $25.15 | 596,000 | — | — |
| 1995-10-31 | $17.19 | $25.10 | 525,200 | — | — |
| 1995-10-30 | $17.03 | $24.87 | 486,400 | — | — |
| 1995-10-27 | $16.81 | $24.55 | 760,000 | — | — |
| 1995-10-26 | $16.72 | $24.42 | 748,400 | — | — |
| 1995-10-25 | $16.75 | $24.46 | 1,203,200 | — | — |
| 1995-10-24 | $16.47 | $24.05 | 840,000 | — | — |
| 1995-10-23 | $16.47 | $24.05 | 423,600 | — | — |
| 1995-10-20 | $16.81 | $24.55 | 518,800 | — | — |
| 1995-10-19 | $16.97 | $24.78 | 743,600 | — | — |
| 1995-10-18 | $17.00 | $24.83 | 367,600 | — | — |
| 1995-10-17 | $17.19 | $25.10 | 182,000 | — | — |
| 1995-10-16 | $17.28 | $25.24 | 530,800 | — | — |
| 1995-10-13 | $17.38 | $25.38 | 407,200 | — | — |
| 1995-10-12 | $17.09 | $24.97 | 307,600 | — | — |
| 1995-10-11 | $17.03 | $24.87 | 431,200 | — | — |
| 1995-10-10 | $17.00 | $24.83 | 550,800 | — | — |
| 1995-10-09 | $17.06 | $24.92 | 254,800 | — | — |
| 1995-10-06 | $17.06 | $24.92 | 730,400 | — | — |
| 1995-10-05 | $16.78 | $24.51 | 399,200 | — | — |
| 1995-10-04 | $16.63 | $24.28 | 878,800 | — | — |
| 1995-10-03 | $16.75 | $24.46 | 597,200 | — | — |
| 1995-10-02 | $17.16 | $25.06 | 1,228,000 | — | — |
| 1995-09-29 | $17.06 | $24.92 | 640,000 | — | — |
| 1995-09-28 | $16.81 | $24.55 | 406,400 | — | — |
| 1995-09-27 | $16.75 | $24.46 | 521,200 | — | — |
| 1995-09-26 | $16.81 | $24.55 | 693,200 | — | — |
| 1995-09-25 | $16.81 | $24.55 | 756,000 | — | — |
| 1995-09-22 | $16.91 | $24.69 | 350,400 | — | — |
| 1995-09-21 | $17.13 | $25.01 | 808,400 | — | — |
| 1995-09-20 | $17.13 | $25.01 | 662,000 | — | — |
| 1995-09-19 | $17.00 | $24.83 | 574,800 | — | — |
| 1995-09-18 | $17.19 | $25.10 | 324,400 | — | — |
| 1995-09-15 | $17.09 | $24.97 | 875,200 | — | — |
| 1995-09-14 | $17.41 | $25.42 | 358,400 | — | — |
| 1995-09-13 | $17.22 | $25.15 | 606,400 | — | — |
| 1995-09-12 | $17.34 | $25.19 | 850,400 | — | — |
| 1995-09-11 | $17.31 | $25.14 | 568,400 | — | — |
| 1995-09-08 | $17.41 | $25.28 | 451,200 | — | — |
| 1995-09-07 | $17.34 | $25.19 | 222,800 | — | — |
| 1995-09-06 | $17.38 | $25.23 | 740,400 | — | — |
| 1995-09-05 | $17.31 | $25.14 | 358,400 | — | — |
| 1995-09-01 | $17.19 | $24.96 | 392,800 | — | — |
| 1995-08-31 | $17.13 | $24.87 | 315,600 | — | — |
| 1995-08-30 | $17.13 | $24.87 | 775,200 | — | — |
| 1995-08-29 | $17.09 | $24.83 | 712,400 | — | — |
| 1995-08-28 | $17.09 | $24.83 | 304,800 | — | — |
| 1995-08-25 | $17.06 | $24.78 | 387,600 | — | — |
| 1995-08-24 | $16.78 | $24.37 | 707,200 | — | — |
| 1995-08-23 | $16.91 | $24.55 | 280,000 | — | — |
| 1995-08-22 | $17.09 | $24.83 | 356,000 | — | — |
| 1995-08-21 | $17.00 | $24.69 | 428,800 | — | — |
| 1995-08-18 | $16.84 | $24.46 | 614,800 | — | — |
| 1995-08-17 | $16.91 | $24.55 | 768,800 | — | — |
| 1995-08-16 | $17.06 | $24.78 | 632,400 | — | — |
| 1995-08-15 | $17.03 | $24.73 | 498,000 | — | — |
| 1995-08-14 | $17.03 | $24.73 | 748,400 | — | — |
| 1995-08-11 | $17.00 | $24.69 | 1,153,600 | — | — |
| 1995-08-10 | $17.06 | $24.78 | 830,000 | — | — |
| 1995-08-09 | $17.22 | $25.01 | 1,094,400 | — | — |
| 1995-08-08 | $16.97 | $24.64 | 842,000 | — | — |
| 1995-08-07 | $17.00 | $24.69 | 769,600 | — | — |
| 1995-08-04 | $16.91 | $24.55 | 390,000 | — | — |
| 1995-08-03 | $16.66 | $24.19 | 907,200 | — | — |
| 1995-08-02 | $16.72 | $24.28 | 637,600 | — | — |
| 1995-08-01 | $16.56 | $24.05 | 688,400 | — | — |
| 1995-07-31 | $16.66 | $24.19 | 797,600 | — | — |
| 1995-07-28 | $16.44 | $23.87 | 891,600 | — | — |
| 1995-07-27 | $16.56 | $24.05 | 1,154,800 | — | — |
| 1995-07-26 | $16.16 | $23.46 | 1,436,800 | — | — |
| 1995-07-25 | $16.06 | $23.33 | 1,124,000 | — | — |
| 1995-07-24 | $15.97 | $23.19 | 767,600 | — | — |
| 1995-07-21 | $15.81 | $22.96 | 642,000 | — | — |
| 1995-07-20 | $15.94 | $23.15 | 1,549,600 | — | — |
| 1995-07-19 | $15.69 | $22.78 | 1,383,600 | — | — |
| 1995-07-18 | $15.78 | $22.92 | 475,200 | — | — |
| 1995-07-17 | $15.69 | $22.78 | 894,400 | — | — |
| 1995-07-14 | $15.75 | $22.87 | 1,237,200 | — | — |
| 1995-07-13 | $15.63 | $22.69 | 1,221,600 | — | — |
| 1995-07-12 | $15.41 | $22.37 | 1,514,400 | — | — |
| 1995-07-11 | $15.53 | $22.56 | 1,394,400 | — | — |
| 1995-07-10 | $15.59 | $22.65 | 1,724,800 | — | — |
| 1995-07-07 | $15.13 | $21.97 | 1,128,000 | — | — |
| 1995-07-06 | $14.81 | $21.51 | 579,600 | — | — |
| 1995-07-05 | $14.72 | $21.38 | 913,600 | — | — |
| 1995-07-03 | $14.50 | $21.06 | 251,200 | — | — |
| 1995-06-30 | $14.53 | $21.10 | 426,400 | — | — |
| 1995-06-29 | $14.50 | $21.06 | 884,400 | — | — |
| 1995-06-28 | $14.56 | $21.15 | 567,200 | — | — |
| 1995-06-27 | $14.50 | $21.06 | 388,000 | — | — |
| 1995-06-26 | $14.50 | $21.06 | 1,113,600 | — | — |
| 1995-06-23 | $14.59 | $21.19 | 355,600 | — | — |
| 1995-06-22 | $14.59 | $21.19 | 554,400 | — | — |
| 1995-06-21 | $14.50 | $21.06 | 656,400 | — | — |
| 1995-06-20 | $14.53 | $21.10 | 693,600 | — | — |
| 1995-06-19 | $14.63 | $21.24 | 706,400 | — | — |
| 1995-06-16 | $14.66 | $21.29 | 1,264,000 | — | — |
| 1995-06-15 | $14.69 | $21.33 | 377,600 | — | — |
| 1995-06-14 | $14.75 | $21.42 | 564,800 | — | — |
| 1995-06-13 | $14.75 | $21.42 | 639,200 | — | — |
| 1995-06-12 | $14.69 | $21.33 | 942,000 | — | — |
| 1995-06-09 | $14.63 | $21.24 | 1,197,600 | — | — |
| 1995-06-08 | $14.88 | $21.60 | 564,800 | — | — |
| 1995-06-07 | $14.88 | $21.60 | 411,200 | — | — |
| 1995-06-06 | $15.00 | $21.78 | 776,800 | — | — |
| 1995-06-05 | $15.16 | $21.87 | 666,800 | — | — |
| 1995-06-02 | $14.97 | $21.60 | 654,800 | — | — |
| 1995-06-01 | $15.00 | $21.64 | 567,600 | — | — |
| 1995-05-31 | $15.22 | $21.96 | 1,400,400 | — | — |
| 1995-05-30 | $14.91 | $21.51 | 394,000 | — | — |
| 1995-05-26 | $14.78 | $21.33 | 416,400 | — | — |
| 1995-05-25 | $14.78 | $21.33 | 557,600 | — | — |
| 1995-05-24 | $14.66 | $21.15 | 409,200 | — | — |
| 1995-05-23 | $14.81 | $21.37 | 774,000 | — | — |
| 1995-05-22 | $14.63 | $21.10 | 266,400 | — | — |
| 1995-05-19 | $14.47 | $20.88 | 524,800 | — | — |
| 1995-05-18 | $14.41 | $20.79 | 474,000 | — | — |
| 1995-05-17 | $14.69 | $21.19 | 2,000,000 | — | — |
| 1995-05-16 | $14.78 | $21.33 | 897,200 | — | — |
| 1995-05-15 | $14.63 | $21.10 | 314,800 | — | — |
| 1995-05-12 | $14.34 | $20.70 | 362,800 | — | — |
| 1995-05-11 | $14.44 | $20.83 | 344,000 | — | — |
| 1995-05-10 | $14.44 | $20.83 | 551,200 | — | — |
| 1995-05-09 | $14.47 | $20.88 | 782,000 | — | — |
| 1995-05-08 | $14.28 | $20.61 | 310,400 | — | — |
| 1995-05-05 | $14.25 | $20.56 | 322,400 | — | — |
| 1995-05-04 | $14.34 | $20.70 | 878,400 | — | — |
| 1995-05-03 | $14.41 | $20.79 | 952,000 | — | — |
| 1995-05-02 | $14.06 | $20.29 | 472,800 | — | — |
| 1995-05-01 | $14.13 | $20.38 | 624,000 | — | — |
| 1995-04-28 | $14.25 | $20.56 | 412,800 | — | — |
| 1995-04-27 | $14.28 | $20.61 | 394,800 | — | — |
| 1995-04-26 | $14.34 | $20.70 | 188,000 | — | — |
| 1995-04-25 | $14.34 | $20.70 | 238,400 | — | — |
| 1995-04-24 | $14.41 | $20.79 | 255,600 | — | — |
| 1995-04-21 | $14.28 | $20.61 | 522,000 | — | — |
| 1995-04-20 | $14.19 | $20.47 | 340,800 | — | — |
| 1995-04-19 | $14.19 | $20.47 | 274,000 | — | — |
| 1995-04-18 | $14.22 | $20.52 | 341,200 | — | — |
| 1995-04-17 | $14.19 | $20.47 | 588,800 | — | — |
| 1995-04-13 | $14.03 | $20.25 | 424,800 | — | — |
| 1995-04-12 | $14.09 | $20.34 | 304,400 | — | — |
| 1995-04-11 | $14.22 | $20.52 | 434,000 | — | — |
| 1995-04-10 | $14.50 | $20.92 | 498,000 | — | — |
| 1995-04-07 | $14.44 | $20.83 | 465,600 | — | — |
| 1995-04-06 | $14.38 | $20.74 | 370,400 | — | — |
| 1995-04-05 | $14.22 | $20.52 | 641,200 | — | — |
| 1995-04-04 | $14.38 | $20.74 | 464,800 | — | — |
| 1995-04-03 | $14.13 | $20.38 | 560,400 | — | — |
| 1995-03-31 | $14.16 | $20.43 | 455,200 | — | — |
| 1995-03-30 | $14.16 | $20.43 | 534,000 | — | — |
| 1995-03-29 | $13.94 | $20.11 | 999,600 | — | — |
| 1995-03-28 | $13.72 | $19.80 | 464,800 | — | — |
| 1995-03-27 | $13.81 | $19.93 | 740,800 | — | — |
| 1995-03-24 | $13.84 | $19.98 | 597,200 | — | — |
| 1995-03-23 | $13.63 | $19.66 | 505,600 | — | — |
| 1995-03-22 | $13.75 | $19.84 | 669,200 | — | — |
| 1995-03-21 | $13.84 | $19.98 | 789,600 | — | — |
| 1995-03-20 | $13.66 | $19.71 | 229,600 | — | — |
| 1995-03-17 | $13.50 | $19.48 | 955,600 | — | — |
| 1995-03-16 | $13.47 | $19.43 | 1,292,400 | — | — |
| 1995-03-15 | $13.50 | $19.48 | 591,200 | — | — |
| 1995-03-14 | $13.78 | $19.89 | 258,800 | — | — |
| 1995-03-13 | $13.75 | $19.84 | 652,800 | — | — |
| 1995-03-10 | $13.66 | $19.71 | 387,600 | — | — |
| 1995-03-09 | $13.47 | $19.43 | 384,000 | — | — |
| 1995-03-08 | $13.38 | $19.30 | 305,600 | — | — |
| 1995-03-07 | $13.31 | $19.21 | 431,600 | — | — |
| 1995-03-06 | $13.44 | $19.39 | 497,600 | — | — |
| 1995-03-03 | $13.47 | $19.29 | 327,200 | — | — |
| 1995-03-02 | $13.56 | $19.43 | 130,000 | — | — |
| 1995-03-01 | $13.66 | $19.56 | 287,200 | — | — |
| 1995-02-28 | $13.69 | $19.61 | 366,400 | — | — |
| 1995-02-27 | $13.53 | $19.38 | 1,018,000 | — | — |
| 1995-02-24 | $13.69 | $19.61 | 653,600 | — | — |
| 1995-02-23 | $13.72 | $19.65 | 1,185,200 | — | — |
| 1995-02-22 | $13.66 | $19.56 | 869,600 | — | — |
| 1995-02-21 | $13.41 | $19.20 | 687,200 | — | — |
| 1995-02-17 | $13.44 | $19.25 | 596,000 | — | — |
| 1995-02-16 | $13.28 | $19.03 | 332,800 | — | — |
| 1995-02-15 | $13.34 | $19.12 | 551,200 | — | — |
| 1995-02-14 | $13.22 | $18.94 | 655,600 | — | — |
| 1995-02-13 | $13.00 | $18.62 | 323,200 | — | — |
| 1995-02-10 | $13.09 | $18.76 | 427,600 | — | — |
| 1995-02-09 | $13.09 | $18.76 | 548,000 | — | — |
| 1995-02-08 | $12.97 | $18.58 | 515,200 | — | — |
| 1995-02-07 | $13.06 | $18.71 | 468,400 | — | — |
| 1995-02-06 | $13.13 | $18.80 | 370,800 | — | — |
| 1995-02-03 | $13.16 | $18.85 | 635,600 | — | — |
| 1995-02-02 | $13.03 | $18.67 | 765,200 | — | — |
| 1995-02-01 | $12.84 | $18.40 | 556,800 | — | — |
| 1995-01-31 | $12.91 | $18.49 | 490,000 | — | — |
| 1995-01-30 | $12.75 | $18.26 | 463,600 | — | — |
| 1995-01-27 | $12.91 | $18.49 | 501,600 | — | — |
| 1995-01-26 | $12.97 | $18.58 | 930,000 | — | — |
| 1995-01-25 | $12.78 | $18.31 | 602,800 | — | — |
| 1995-01-24 | $12.66 | $18.13 | 496,800 | — | — |
| 1995-01-23 | $12.66 | $18.13 | 776,000 | — | — |
| 1995-01-20 | $12.53 | $17.95 | 689,600 | — | — |
| 1995-01-19 | $12.69 | $18.17 | 820,000 | — | — |
| 1995-01-18 | $12.72 | $18.22 | 667,600 | — | — |
| 1995-01-17 | $12.50 | $17.91 | 1,172,400 | — | — |
| 1995-01-16 | $12.50 | $17.91 | 369,600 | — | — |
| 1995-01-13 | $12.41 | $17.77 | 401,200 | — | — |
| 1995-01-12 | $12.44 | $17.82 | 392,800 | — | — |
| 1995-01-11 | $12.38 | $17.73 | 488,000 | — | — |
| 1995-01-10 | $12.28 | $17.59 | 964,000 | — | — |
| 1995-01-09 | $12.16 | $17.41 | 538,400 | — | — |
| 1995-01-06 | $12.53 | $17.95 | 443,600 | — | — |
| 1995-01-05 | $12.38 | $17.73 | 587,200 | — | — |
| 1995-01-04 | $12.44 | $17.82 | 554,000 | — | — |
| 1995-01-03 | $12.38 | $17.73 | 643,200 | — | — |