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
- 1986-12-26 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 | $17.88 | $47.47 | 12,400 | — | — |
| 1995-12-28 | $17.88 | $47.47 | 3,000 | — | — |
| 1995-12-27 | $17.50 | $46.47 | 9,000 | — | — |
| 1995-12-26 | $17.38 | $46.14 | 8,200 | — | — |
| 1995-12-22 | $17.25 | $45.81 | 45,900 | — | — |
| 1995-12-21 | $17.00 | $45.14 | 6,700 | — | — |
| 1995-12-20 | $17.13 | $45.47 | 8,100 | — | — |
| 1995-12-19 | $17.25 | $45.81 | 58,400 | — | — |
| 1995-12-18 | $16.88 | $44.81 | 10,200 | — | — |
| 1995-12-15 | $16.75 | $44.48 | 5,000 | — | — |
| 1995-12-14 | $16.63 | $44.15 | 29,000 | — | — |
| 1995-12-13 | $16.75 | $44.48 | 21,200 | — | — |
| 1995-12-12 | $17.13 | $44.36 | 5,600 | — | — |
| 1995-12-11 | $17.00 | $44.03 | 6,300 | — | — |
| 1995-12-08 | $17.00 | $44.03 | 5,700 | — | — |
| 1995-12-07 | $16.88 | $43.71 | 6,900 | — | — |
| 1995-12-06 | $16.88 | $43.71 | 6,900 | — | — |
| 1995-12-05 | $16.75 | $43.39 | 9,700 | — | — |
| 1995-12-04 | $16.88 | $43.71 | 17,600 | — | — |
| 1995-12-01 | $16.75 | $43.39 | 2,900 | — | — |
| 1995-11-30 | $16.75 | $43.39 | 700 | — | — |
| 1995-11-29 | $16.75 | $43.39 | 4,600 | — | — |
| 1995-11-28 | $16.75 | $43.39 | 7,700 | — | — |
| 1995-11-27 | $16.75 | $43.39 | 5,500 | — | — |
| 1995-11-24 | $16.63 | $43.06 | 0 | — | — |
| 1995-11-22 | $16.63 | $43.06 | 6,800 | — | — |
| 1995-11-21 | $16.63 | $43.06 | 2,400 | — | — |
| 1995-11-20 | $16.75 | $43.39 | 800 | — | — |
| 1995-11-17 | $16.75 | $43.39 | 1,600 | — | — |
| 1995-11-16 | $16.88 | $43.71 | 1,700 | — | — |
| 1995-11-15 | $16.75 | $43.39 | 4,200 | — | — |
| 1995-11-14 | $16.88 | $43.71 | 14,700 | — | — |
| 1995-11-13 | $16.75 | $43.39 | 3,900 | — | — |
| 1995-11-10 | $16.75 | $43.39 | 8,100 | — | — |
| 1995-11-09 | $16.75 | $43.39 | 7,300 | — | — |
| 1995-11-08 | $16.88 | $43.71 | 8,000 | — | — |
| 1995-11-07 | $16.75 | $43.39 | 3,000 | — | — |
| 1995-11-06 | $16.75 | $43.39 | 5,100 | — | — |
| 1995-11-03 | $16.75 | $43.39 | 4,400 | — | — |
| 1995-11-02 | $16.75 | $43.39 | 1,300 | — | — |
| 1995-11-01 | $16.63 | $43.06 | 1,100 | — | — |
| 1995-10-31 | $16.63 | $43.06 | 3,000 | — | — |
| 1995-10-30 | $16.63 | $43.06 | 5,000 | — | — |
| 1995-10-27 | $16.50 | $42.74 | 4,900 | — | — |
| 1995-10-26 | $16.63 | $43.06 | 7,300 | — | — |
| 1995-10-25 | $16.50 | $42.74 | 10,500 | — | — |
| 1995-10-24 | $16.75 | $43.39 | 5,300 | — | — |
| 1995-10-23 | $16.75 | $43.39 | 9,900 | — | — |
| 1995-10-20 | $16.50 | $42.74 | 4,500 | — | — |
| 1995-10-19 | $16.75 | $43.39 | 8,000 | — | — |
| 1995-10-18 | $16.75 | $43.39 | 4,700 | — | — |
| 1995-10-17 | $16.63 | $43.06 | 11,700 | — | — |
| 1995-10-16 | $16.63 | $43.06 | 6,800 | — | — |
| 1995-10-13 | $16.75 | $43.39 | 6,300 | — | — |
| 1995-10-12 | $16.63 | $43.06 | 13,200 | — | — |
| 1995-10-11 | $16.63 | $43.06 | 13,600 | — | — |
| 1995-10-10 | $16.50 | $42.74 | 3,400 | — | — |
| 1995-10-09 | $16.63 | $43.06 | 4,400 | — | — |
| 1995-10-06 | $16.63 | $43.06 | 6,800 | — | — |
| 1995-10-05 | $16.63 | $43.06 | 7,400 | — | — |
| 1995-10-04 | $16.63 | $43.06 | 6,300 | — | — |
| 1995-10-03 | $16.50 | $42.74 | 14,400 | — | — |
| 1995-10-02 | $16.50 | $42.74 | 12,000 | — | — |
| 1995-09-29 | $16.63 | $43.06 | 25,200 | — | — |
| 1995-09-28 | $16.50 | $42.74 | 2,600 | — | — |
| 1995-09-27 | $16.50 | $42.74 | 5,300 | — | — |
| 1995-09-26 | $16.63 | $43.06 | 33,600 | — | — |
| 1995-09-25 | $16.63 | $43.06 | 2,300 | — | — |
| 1995-09-22 | $16.63 | $43.06 | 6,600 | — | — |
| 1995-09-21 | $16.38 | $42.42 | 12,400 | — | — |
| 1995-09-20 | $16.63 | $43.06 | 4,200 | — | — |
| 1995-09-19 | $16.50 | $42.74 | 10,300 | — | — |
| 1995-09-18 | $16.75 | $43.39 | 6,900 | — | — |
| 1995-09-15 | $16.75 | $43.39 | 3,300 | — | — |
| 1995-09-14 | $16.63 | $43.06 | 23,900 | — | — |
| 1995-09-13 | $16.50 | $42.74 | 15,700 | — | — |
| 1995-09-12 | $16.88 | $42.62 | 2,400 | — | — |
| 1995-09-11 | $16.75 | $42.31 | 6,700 | — | — |
| 1995-09-08 | $16.88 | $42.62 | 4,700 | — | — |
| 1995-09-07 | $16.75 | $42.31 | 14,100 | — | — |
| 1995-09-06 | $16.75 | $42.31 | 5,300 | — | — |
| 1995-09-05 | $16.63 | $41.99 | 3,700 | — | — |
| 1995-09-01 | $16.50 | $41.68 | 1,900 | — | — |
| 1995-08-31 | $16.38 | $41.36 | 4,300 | — | — |
| 1995-08-30 | $16.38 | $41.36 | 7,000 | — | — |
| 1995-08-29 | $16.50 | $41.68 | 22,000 | — | — |
| 1995-08-28 | $16.38 | $41.36 | 5,400 | — | — |
| 1995-08-25 | $16.50 | $41.68 | 2,500 | — | — |
| 1995-08-24 | $16.50 | $41.68 | 1,700 | — | — |
| 1995-08-23 | $16.38 | $41.36 | 2,800 | — | — |
| 1995-08-22 | $16.50 | $41.68 | 1,900 | — | — |
| 1995-08-21 | $16.38 | $41.36 | 1,000 | — | — |
| 1995-08-18 | $16.38 | $41.36 | 3,600 | — | — |
| 1995-08-17 | $16.50 | $41.68 | 1,600 | — | — |
| 1995-08-16 | $16.25 | $41.04 | 8,200 | — | — |
| 1995-08-15 | $16.38 | $41.36 | 1,400 | — | — |
| 1995-08-14 | $16.50 | $41.68 | 1,600 | — | — |
| 1995-08-11 | $16.50 | $41.68 | 5,500 | — | — |
| 1995-08-10 | $16.38 | $41.36 | 2,000 | — | — |
| 1995-08-09 | $16.38 | $41.36 | 5,300 | — | — |
| 1995-08-08 | $16.38 | $41.36 | 3,900 | — | — |
| 1995-08-07 | $16.38 | $41.36 | 2,100 | — | — |
| 1995-08-04 | $16.38 | $41.36 | 19,000 | — | — |
| 1995-08-03 | $16.13 | $40.73 | 10,700 | — | — |
| 1995-08-02 | $16.13 | $40.73 | 18,100 | — | — |
| 1995-08-01 | $16.13 | $40.73 | 15,000 | — | — |
| 1995-07-31 | $16.25 | $41.04 | 26,800 | — | — |
| 1995-07-28 | $16.13 | $40.73 | 2,200 | — | — |
| 1995-07-27 | $16.25 | $41.04 | 5,400 | — | — |
| 1995-07-26 | $16.38 | $41.36 | 9,200 | — | — |
| 1995-07-25 | $16.38 | $41.36 | 7,900 | — | — |
| 1995-07-24 | $16.38 | $41.36 | 14,800 | — | — |
| 1995-07-21 | $16.50 | $41.68 | 7,600 | — | — |
| 1995-07-20 | $16.50 | $41.68 | 10,800 | — | — |
| 1995-07-19 | $16.13 | $40.73 | 4,700 | — | — |
| 1995-07-18 | $16.00 | $40.41 | 4,900 | — | — |
| 1995-07-17 | $16.13 | $40.73 | 4,800 | — | — |
| 1995-07-14 | $16.13 | $40.73 | 12,900 | — | — |
| 1995-07-13 | $16.13 | $40.73 | 21,900 | — | — |
| 1995-07-12 | $16.13 | $40.73 | 6,200 | — | — |
| 1995-07-11 | $16.25 | $41.04 | 5,800 | — | — |
| 1995-07-10 | $16.25 | $41.04 | 4,800 | — | — |
| 1995-07-07 | $16.13 | $40.73 | 11,800 | — | — |
| 1995-07-06 | $16.00 | $40.41 | 7,800 | — | — |
| 1995-07-05 | $16.13 | $40.73 | 6,500 | — | — |
| 1995-07-03 | $16.13 | $40.73 | 1,500 | — | — |
| 1995-06-30 | $16.13 | $40.73 | 3,600 | — | — |
| 1995-06-29 | $16.25 | $41.04 | 8,000 | — | — |
| 1995-06-28 | $16.13 | $40.73 | 6,900 | — | — |
| 1995-06-27 | $16.13 | $40.73 | 2,700 | — | — |
| 1995-06-26 | $16.13 | $40.73 | 3,100 | — | — |
| 1995-06-23 | $16.13 | $40.73 | 5,900 | — | — |
| 1995-06-22 | $16.13 | $40.73 | 3,600 | — | — |
| 1995-06-21 | $16.13 | $40.73 | 2,700 | — | — |
| 1995-06-20 | $16.13 | $40.73 | 15,500 | — | — |
| 1995-06-19 | $16.00 | $40.41 | 26,100 | — | — |
| 1995-06-16 | $16.00 | $40.41 | 9,200 | — | — |
| 1995-06-15 | $16.00 | $40.41 | 16,100 | — | — |
| 1995-06-14 | $16.00 | $40.41 | 2,700 | — | — |
| 1995-06-13 | $16.00 | $40.41 | 14,200 | — | — |
| 1995-06-12 | $16.63 | $40.93 | 20,200 | — | — |
| 1995-06-09 | $16.63 | $40.93 | 27,800 | — | — |
| 1995-06-08 | $16.25 | $40.01 | 12,100 | — | — |
| 1995-06-07 | $16.13 | $39.70 | 36,200 | — | — |
| 1995-06-06 | $16.13 | $39.70 | 24,200 | — | — |
| 1995-06-05 | $16.25 | $40.01 | 11,600 | — | — |
| 1995-06-02 | $16.13 | $39.70 | 55,100 | — | — |
| 1995-06-01 | $16.00 | $39.39 | 12,500 | — | — |
| 1995-05-31 | $15.88 | $39.08 | 28,200 | — | — |
| 1995-05-30 | $15.88 | $39.08 | 7,100 | — | — |
| 1995-05-26 | $16.00 | $39.39 | 10,600 | — | — |
| 1995-05-25 | $15.88 | $39.08 | 7,800 | — | — |
| 1995-05-24 | $16.00 | $39.39 | 5,300 | — | — |
| 1995-05-23 | $15.88 | $39.08 | 14,400 | — | — |
| 1995-05-22 | $16.00 | $39.39 | 6,100 | — | — |
| 1995-05-19 | $16.00 | $39.39 | 3,000 | — | — |
| 1995-05-18 | $16.00 | $39.39 | 16,800 | — | — |
| 1995-05-17 | $16.00 | $39.39 | 57,600 | — | — |
| 1995-05-16 | $16.00 | $39.39 | 28,100 | — | — |
| 1995-05-15 | $15.88 | $39.08 | 23,200 | — | — |
| 1995-05-12 | $15.88 | $39.08 | 146,500 | — | — |
| 1995-05-11 | $15.88 | $39.08 | 23,900 | — | — |
| 1995-05-10 | $15.88 | $39.08 | 53,200 | — | — |
| 1995-05-09 | $16.00 | $39.39 | 14,900 | — | — |
| 1995-05-08 | $16.13 | $39.70 | 49,200 | — | — |
| 1995-05-05 | $16.13 | $39.70 | 34,600 | — | — |
| 1995-05-04 | $16.38 | $40.32 | 8,900 | — | — |
| 1995-05-03 | $16.38 | $40.32 | 6,100 | — | — |
| 1995-05-02 | $16.25 | $40.01 | 7,800 | — | — |
| 1995-05-01 | $16.38 | $40.32 | 8,700 | — | — |
| 1995-04-28 | $16.38 | $40.32 | 8,800 | — | — |
| 1995-04-27 | $16.50 | $40.62 | 19,200 | — | — |
| 1995-04-26 | $16.25 | $40.01 | 8,000 | — | — |
| 1995-04-25 | $16.38 | $40.32 | 16,500 | — | — |
| 1995-04-24 | $16.50 | $40.62 | 15,300 | — | — |
| 1995-04-21 | $16.38 | $40.32 | 18,500 | — | — |
| 1995-04-20 | $16.38 | $40.32 | 14,000 | — | — |
| 1995-04-19 | $16.38 | $40.32 | 7,800 | — | — |
| 1995-04-18 | $16.50 | $40.62 | 16,000 | — | — |
| 1995-04-17 | $16.88 | $41.55 | 8,600 | — | — |
| 1995-04-13 | $16.50 | $40.62 | 4,600 | — | — |
| 1995-04-12 | $16.38 | $40.32 | 8,600 | — | — |
| 1995-04-11 | $16.63 | $40.93 | 6,000 | — | — |
| 1995-04-10 | $16.50 | $40.62 | 1,200 | — | — |
| 1995-04-07 | $16.75 | $41.24 | 11,400 | — | — |
| 1995-04-06 | $16.50 | $40.62 | 14,300 | — | — |
| 1995-04-05 | $16.50 | $40.62 | 9,200 | — | — |
| 1995-04-04 | $16.38 | $40.32 | 3,900 | — | — |
| 1995-04-03 | $16.38 | $40.32 | 6,600 | — | — |
| 1995-03-31 | $16.50 | $40.62 | 17,700 | — | — |
| 1995-03-30 | $16.63 | $40.93 | 9,900 | — | — |
| 1995-03-29 | $16.75 | $41.24 | 6,200 | — | — |
| 1995-03-28 | $16.50 | $40.62 | 15,200 | — | — |
| 1995-03-27 | $16.50 | $40.62 | 4,700 | — | — |
| 1995-03-24 | $16.63 | $40.93 | 8,200 | — | — |
| 1995-03-23 | $16.63 | $40.93 | 3,200 | — | — |
| 1995-03-22 | $16.50 | $40.62 | 20,900 | — | — |
| 1995-03-21 | $16.50 | $40.62 | 8,100 | — | — |
| 1995-03-20 | $16.75 | $41.24 | 6,700 | — | — |
| 1995-03-17 | $16.50 | $40.62 | 5,100 | — | — |
| 1995-03-16 | $16.50 | $40.62 | 3,000 | — | — |
| 1995-03-15 | $16.50 | $40.62 | 1,600 | — | — |
| 1995-03-14 | $16.63 | $40.93 | 2,800 | — | — |
| 1995-03-13 | $16.50 | $40.62 | 4,700 | — | — |
| 1995-03-10 | $16.63 | $40.93 | 3,000 | — | — |
| 1995-03-09 | $16.50 | $40.62 | 5,700 | — | — |
| 1995-03-08 | $16.75 | $40.20 | 13,300 | — | — |
| 1995-03-07 | $16.63 | $39.90 | 5,700 | — | — |
| 1995-03-06 | $16.75 | $40.20 | 4,500 | — | — |
| 1995-03-03 | $16.50 | $39.60 | 24,500 | — | — |
| 1995-03-02 | $16.50 | $39.60 | 6,100 | — | — |
| 1995-03-01 | $16.50 | $39.60 | 34,400 | — | — |
| 1995-02-28 | $16.75 | $40.20 | 7,400 | — | — |
| 1995-02-27 | $16.50 | $39.60 | 3,600 | — | — |
| 1995-02-24 | $16.75 | $40.20 | 2,300 | — | — |
| 1995-02-23 | $16.63 | $39.90 | 0 | — | — |
| 1995-02-22 | $16.63 | $39.90 | 2,400 | — | — |
| 1995-02-21 | $16.63 | $39.90 | 6,400 | — | — |
| 1995-02-17 | $16.63 | $39.90 | 9,900 | — | — |
| 1995-02-16 | $16.38 | $39.30 | 10,400 | — | — |
| 1995-02-15 | $16.63 | $39.90 | 5,800 | — | — |
| 1995-02-14 | $16.75 | $40.20 | 5,700 | — | — |
| 1995-02-13 | $16.50 | $39.60 | 1,900 | — | — |
| 1995-02-10 | $16.38 | $39.30 | 2,800 | — | — |
| 1995-02-09 | $16.38 | $39.30 | 5,300 | — | — |
| 1995-02-08 | $16.50 | $39.60 | 1,200 | — | — |
| 1995-02-07 | $16.38 | $39.30 | 6,200 | — | — |
| 1995-02-06 | $16.88 | $40.50 | 6,000 | — | — |
| 1995-02-03 | $16.75 | $40.20 | 10,100 | — | — |
| 1995-02-02 | $16.38 | $39.30 | 4,600 | — | — |
| 1995-02-01 | $16.50 | $39.60 | 2,100 | — | — |
| 1995-01-31 | $16.63 | $39.90 | 3,000 | — | — |
| 1995-01-30 | $16.13 | $38.70 | 4,300 | — | — |
| 1995-01-27 | $16.25 | $39.00 | 1,300 | — | — |
| 1995-01-26 | $16.13 | $38.70 | 5,600 | — | — |
| 1995-01-25 | $16.38 | $39.30 | 4,200 | — | — |
| 1995-01-24 | $16.13 | $38.70 | 4,000 | — | — |
| 1995-01-23 | $16.00 | $38.40 | 2,000 | — | — |
| 1995-01-20 | $16.13 | $38.70 | 1,300 | — | — |
| 1995-01-19 | $16.13 | $38.70 | 5,800 | — | — |
| 1995-01-18 | $16.13 | $38.70 | 2,000 | — | — |
| 1995-01-17 | $16.50 | $39.60 | 8,700 | — | — |
| 1995-01-16 | $16.25 | $39.00 | 5,800 | — | — |
| 1995-01-13 | $15.88 | $38.10 | 8,400 | — | — |
| 1995-01-12 | $16.00 | $38.40 | 10,000 | — | — |
| 1995-01-11 | $16.25 | $39.00 | 3,700 | — | — |
| 1995-01-10 | $16.25 | $39.00 | 2,200 | — | — |
| 1995-01-09 | $16.25 | $39.00 | 2,300 | — | — |
| 1995-01-06 | $16.00 | $38.40 | 9,400 | — | — |
| 1995-01-05 | $16.25 | $39.00 | 2,400 | — | — |
| 1995-01-04 | $16.25 | $39.00 | 11,000 | — | — |
| 1995-01-03 | $16.25 | $39.00 | 1,800 | — | — |