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 | $19.21 | $24.61 | 76,200 | — | — |
| 1995-12-28 | $18.75 | $24.03 | 25,500 | — | — |
| 1995-12-27 | $18.71 | $23.97 | 48,000 | — | — |
| 1995-12-26 | $19.04 | $24.40 | 55,500 | — | — |
| 1995-12-22 | $18.79 | $24.08 | 23,100 | — | — |
| 1995-12-21 | $18.67 | $23.92 | 94,800 | — | — |
| 1995-12-20 | $18.58 | $23.81 | 106,200 | — | — |
| 1995-12-19 | $18.75 | $24.03 | 43,800 | — | — |
| 1995-12-18 | $18.79 | $24.08 | 78,900 | — | — |
| 1995-12-15 | $18.96 | $24.29 | 126,000 | — | — |
| 1995-12-14 | $19.25 | $24.67 | 53,100 | — | — |
| 1995-12-13 | $19.42 | $24.88 | 140,700 | — | — |
| 1995-12-12 | $19.29 | $24.72 | 97,200 | — | — |
| 1995-12-11 | $19.38 | $24.83 | 37,800 | — | — |
| 1995-12-08 | $19.17 | $24.56 | 61,200 | — | — |
| 1995-12-07 | $19.08 | $24.45 | 54,000 | — | — |
| 1995-12-06 | $18.88 | $24.19 | 52,500 | — | — |
| 1995-12-05 | $18.58 | $23.81 | 223,500 | — | — |
| 1995-12-04 | $18.92 | $24.24 | 155,400 | — | — |
| 1995-12-01 | $18.83 | $24.13 | 24,000 | — | — |
| 1995-11-30 | $18.92 | $24.24 | 32,700 | — | — |
| 1995-11-29 | $18.92 | $24.24 | 73,800 | — | — |
| 1995-11-28 | $18.96 | $24.29 | 40,200 | — | — |
| 1995-11-27 | $19.00 | $24.35 | 61,500 | — | — |
| 1995-11-24 | $19.08 | $24.45 | 12,300 | — | — |
| 1995-11-22 | $19.21 | $24.61 | 165,900 | — | — |
| 1995-11-21 | $19.17 | $24.56 | 74,400 | — | — |
| 1995-11-20 | $19.13 | $24.51 | 18,600 | — | — |
| 1995-11-17 | $19.17 | $24.40 | 137,400 | — | — |
| 1995-11-16 | $18.92 | $24.09 | 64,200 | — | — |
| 1995-11-15 | $18.88 | $24.03 | 96,300 | — | — |
| 1995-11-14 | $18.96 | $24.14 | 166,500 | — | — |
| 1995-11-13 | $19.21 | $24.46 | 133,500 | — | — |
| 1995-11-10 | $19.33 | $24.62 | 38,100 | — | — |
| 1995-11-09 | $19.58 | $24.93 | 72,300 | — | — |
| 1995-11-08 | $19.42 | $24.72 | 79,800 | — | — |
| 1995-11-07 | $19.25 | $24.51 | 157,800 | — | — |
| 1995-11-06 | $19.00 | $24.19 | 46,200 | — | — |
| 1995-11-03 | $18.96 | $24.14 | 134,100 | — | — |
| 1995-11-02 | $18.83 | $23.98 | 170,100 | — | — |
| 1995-11-01 | $18.71 | $23.82 | 63,900 | — | — |
| 1995-10-31 | $18.54 | $23.61 | 156,900 | — | — |
| 1995-10-30 | $18.58 | $23.66 | 339,600 | — | — |
| 1995-10-27 | $18.33 | $23.34 | 110,400 | — | — |
| 1995-10-26 | $18.42 | $23.45 | 108,600 | — | — |
| 1995-10-25 | $18.33 | $23.34 | 140,100 | — | — |
| 1995-10-24 | $18.88 | $24.03 | 118,200 | — | — |
| 1995-10-23 | $18.83 | $23.98 | 187,800 | — | — |
| 1995-10-20 | $18.92 | $24.09 | 69,600 | — | — |
| 1995-10-19 | $18.96 | $24.14 | 117,300 | — | — |
| 1995-10-18 | $18.88 | $24.03 | 30,900 | — | — |
| 1995-10-17 | $18.88 | $24.03 | 31,800 | — | — |
| 1995-10-16 | $18.88 | $24.03 | 125,400 | — | — |
| 1995-10-13 | $18.58 | $23.66 | 57,300 | — | — |
| 1995-10-12 | $18.08 | $23.02 | 105,600 | — | — |
| 1995-10-11 | $18.00 | $22.92 | 55,800 | — | — |
| 1995-10-10 | $17.88 | $22.76 | 104,700 | — | — |
| 1995-10-09 | $17.92 | $22.81 | 252,000 | — | — |
| 1995-10-06 | $17.75 | $22.60 | 70,200 | — | — |
| 1995-10-05 | $17.88 | $22.76 | 35,400 | — | — |
| 1995-10-04 | $17.75 | $22.60 | 63,300 | — | — |
| 1995-10-03 | $17.88 | $22.76 | 59,700 | — | — |
| 1995-10-02 | $17.67 | $22.49 | 139,800 | — | — |
| 1995-09-29 | $17.67 | $22.49 | 136,800 | — | — |
| 1995-09-28 | $17.29 | $22.02 | 373,800 | — | — |
| 1995-09-27 | $17.33 | $22.07 | 563,700 | — | — |
| 1995-09-26 | $17.54 | $22.33 | 123,900 | — | — |
| 1995-09-25 | $17.42 | $22.18 | 253,500 | — | — |
| 1995-09-22 | $17.50 | $22.28 | 137,400 | — | — |
| 1995-09-21 | $17.54 | $22.33 | 183,000 | — | — |
| 1995-09-20 | $17.67 | $22.49 | 130,800 | — | — |
| 1995-09-19 | $17.71 | $22.55 | 75,900 | — | — |
| 1995-09-18 | $17.63 | $22.44 | 172,500 | — | — |
| 1995-09-15 | $17.75 | $22.60 | 148,500 | — | — |
| 1995-09-14 | $17.71 | $22.55 | 245,100 | — | — |
| 1995-09-13 | $17.83 | $22.71 | 62,400 | — | — |
| 1995-09-12 | $17.54 | $22.33 | 87,600 | — | — |
| 1995-09-11 | $17.79 | $22.65 | 73,500 | — | — |
| 1995-09-08 | $18.13 | $23.08 | 88,500 | — | — |
| 1995-09-07 | $17.96 | $22.87 | 166,500 | — | — |
| 1995-09-06 | $17.58 | $22.39 | 24,600 | — | — |
| 1995-09-05 | $17.54 | $22.33 | 93,900 | — | — |
| 1995-09-01 | $17.50 | $22.28 | 77,700 | — | — |
| 1995-08-31 | $17.54 | $22.33 | 69,000 | — | — |
| 1995-08-30 | $17.54 | $22.33 | 60,000 | — | — |
| 1995-08-29 | $17.54 | $22.33 | 61,200 | — | — |
| 1995-08-28 | $17.54 | $22.33 | 130,500 | — | — |
| 1995-08-25 | $17.71 | $22.55 | 53,400 | — | — |
| 1995-08-24 | $17.50 | $22.28 | 73,800 | — | — |
| 1995-08-23 | $17.25 | $21.96 | 110,100 | — | — |
| 1995-08-22 | $17.42 | $22.02 | 58,500 | — | — |
| 1995-08-21 | $17.54 | $22.18 | 75,300 | — | — |
| 1995-08-18 | $17.38 | $21.97 | 162,600 | — | — |
| 1995-08-17 | $17.42 | $22.02 | 185,700 | — | — |
| 1995-08-16 | $17.42 | $22.02 | 97,800 | — | — |
| 1995-08-15 | $17.38 | $21.97 | 132,600 | — | — |
| 1995-08-14 | $17.38 | $21.97 | 98,700 | — | — |
| 1995-08-11 | $17.63 | $22.28 | 45,900 | — | — |
| 1995-08-10 | $17.67 | $22.34 | 154,200 | — | — |
| 1995-08-09 | $17.67 | $22.34 | 277,500 | — | — |
| 1995-08-08 | $17.79 | $22.50 | 198,600 | — | — |
| 1995-08-07 | $17.83 | $22.55 | 82,500 | — | — |
| 1995-08-04 | $17.83 | $22.55 | 264,000 | — | — |
| 1995-08-03 | $17.75 | $22.44 | 234,600 | — | — |
| 1995-08-02 | $18.04 | $22.81 | 49,200 | — | — |
| 1995-08-01 | $17.92 | $22.65 | 46,500 | — | — |
| 1995-07-31 | $18.00 | $22.76 | 177,000 | — | — |
| 1995-07-28 | $17.92 | $22.65 | 398,700 | — | — |
| 1995-07-27 | $18.08 | $22.86 | 54,300 | — | — |
| 1995-07-26 | $18.21 | $23.02 | 116,700 | — | — |
| 1995-07-25 | $18.17 | $22.97 | 379,800 | — | — |
| 1995-07-24 | $19.17 | $24.23 | 161,100 | — | — |
| 1995-07-21 | $19.33 | $24.44 | 119,100 | — | — |
| 1995-07-20 | $19.71 | $24.92 | 351,600 | — | — |
| 1995-07-19 | $19.83 | $25.08 | 173,100 | — | — |
| 1995-07-18 | $20.00 | $25.29 | 415,200 | — | — |
| 1995-07-17 | $20.00 | $25.29 | 207,300 | — | — |
| 1995-07-14 | $19.83 | $25.08 | 244,200 | — | — |
| 1995-07-13 | $19.50 | $24.65 | 73,800 | — | — |
| 1995-07-12 | $19.50 | $24.65 | 88,200 | — | — |
| 1995-07-11 | $19.33 | $24.44 | 87,300 | — | — |
| 1995-07-10 | $19.17 | $24.23 | 36,900 | — | — |
| 1995-07-07 | $19.04 | $24.08 | 130,200 | — | — |
| 1995-07-06 | $18.50 | $23.39 | 44,100 | — | — |
| 1995-07-05 | $18.50 | $23.39 | 339,000 | — | — |
| 1995-07-03 | $18.21 | $23.02 | 55,500 | — | — |
| 1995-06-30 | $18.17 | $22.97 | 90,900 | — | — |
| 1995-06-29 | $18.33 | $23.18 | 195,900 | — | — |
| 1995-06-28 | $18.21 | $23.02 | 120,900 | — | — |
| 1995-06-27 | $18.13 | $22.92 | 60,900 | — | — |
| 1995-06-26 | $17.96 | $22.71 | 147,900 | — | — |
| 1995-06-23 | $17.83 | $22.55 | 261,000 | — | — |
| 1995-06-22 | $17.88 | $22.60 | 258,900 | — | — |
| 1995-06-21 | $17.92 | $22.65 | 319,200 | — | — |
| 1995-06-20 | $18.13 | $22.92 | 30,300 | — | — |
| 1995-06-19 | $18.21 | $23.02 | 18,600 | — | — |
| 1995-06-16 | $18.17 | $22.97 | 38,100 | — | — |
| 1995-06-15 | $18.21 | $23.02 | 65,700 | — | — |
| 1995-06-14 | $18.13 | $22.92 | 56,700 | — | — |
| 1995-06-13 | $18.21 | $23.02 | 30,600 | — | — |
| 1995-06-12 | $18.17 | $22.97 | 24,300 | — | — |
| 1995-06-09 | $18.42 | $23.29 | 431,700 | — | — |
| 1995-06-08 | $18.17 | $22.97 | 78,300 | — | — |
| 1995-06-07 | $18.13 | $22.92 | 317,100 | — | — |
| 1995-06-06 | $18.21 | $23.02 | 71,100 | — | — |
| 1995-06-05 | $18.46 | $23.34 | 42,000 | — | — |
| 1995-06-02 | $18.08 | $22.86 | 12,000 | — | — |
| 1995-06-01 | $18.42 | $23.29 | 432,300 | — | — |
| 1995-05-31 | $18.21 | $23.02 | 61,800 | — | — |
| 1995-05-30 | $18.50 | $23.39 | 69,300 | — | — |
| 1995-05-26 | $18.58 | $23.50 | 86,700 | — | — |
| 1995-05-25 | $19.00 | $24.02 | 16,800 | — | — |
| 1995-05-24 | $19.00 | $24.02 | 28,200 | — | — |
| 1995-05-23 | $19.00 | $23.87 | 372,600 | — | — |
| 1995-05-22 | $18.96 | $23.82 | 204,600 | — | — |
| 1995-05-19 | $19.04 | $23.92 | 97,500 | — | — |
| 1995-05-18 | $19.08 | $23.97 | 12,000 | — | — |
| 1995-05-17 | $19.29 | $24.24 | 42,600 | — | — |
| 1995-05-16 | $19.46 | $24.44 | 47,700 | — | — |
| 1995-05-15 | $19.33 | $24.29 | 50,700 | — | — |
| 1995-05-12 | $19.25 | $24.18 | 57,000 | — | — |
| 1995-05-11 | $19.58 | $24.60 | 47,100 | — | — |
| 1995-05-10 | $19.25 | $24.18 | 21,600 | — | — |
| 1995-05-09 | $19.25 | $24.18 | 69,000 | — | — |
| 1995-05-08 | $19.25 | $24.18 | 58,800 | — | — |
| 1995-05-05 | $18.92 | $23.76 | 81,300 | — | — |
| 1995-05-04 | $18.96 | $23.82 | 26,700 | — | — |
| 1995-05-03 | $19.29 | $24.24 | 118,800 | — | — |
| 1995-05-02 | $19.25 | $24.18 | 195,600 | — | — |
| 1995-05-01 | $19.33 | $24.29 | 177,300 | — | — |
| 1995-04-28 | $19.33 | $24.29 | 221,400 | — | — |
| 1995-04-27 | $19.17 | $24.08 | 183,900 | — | — |
| 1995-04-26 | $19.00 | $23.87 | 146,100 | — | — |
| 1995-04-25 | $18.92 | $23.76 | 101,100 | — | — |
| 1995-04-24 | $18.92 | $23.76 | 46,800 | — | — |
| 1995-04-21 | $18.79 | $23.61 | 56,100 | — | — |
| 1995-04-20 | $18.58 | $23.35 | 58,500 | — | — |
| 1995-04-19 | $18.42 | $23.14 | 38,100 | — | — |
| 1995-04-18 | $18.88 | $23.71 | 59,700 | — | — |
| 1995-04-17 | $18.79 | $23.61 | 49,500 | — | — |
| 1995-04-13 | $18.50 | $23.24 | 40,800 | — | — |
| 1995-04-12 | $18.42 | $23.14 | 114,600 | — | — |
| 1995-04-11 | $18.58 | $23.35 | 164,700 | — | — |
| 1995-04-10 | $18.67 | $23.45 | 84,000 | — | — |
| 1995-04-07 | $18.71 | $23.50 | 112,500 | — | — |
| 1995-04-06 | $18.92 | $23.76 | 41,700 | — | — |
| 1995-04-05 | $18.92 | $23.76 | 213,000 | — | — |
| 1995-04-04 | $19.21 | $24.13 | 74,100 | — | — |
| 1995-04-03 | $19.33 | $24.29 | 367,200 | — | — |
| 1995-03-31 | $19.17 | $24.08 | 1,178,400 | — | — |
| 1995-03-30 | $18.33 | $23.03 | 243,900 | — | — |
| 1995-03-29 | $18.67 | $23.45 | 134,100 | — | — |
| 1995-03-28 | $18.75 | $23.55 | 135,600 | — | — |
| 1995-03-27 | $18.21 | $22.87 | 82,200 | — | — |
| 1995-03-24 | $17.71 | $22.25 | 69,300 | — | — |
| 1995-03-23 | $17.75 | $22.30 | 43,500 | — | — |
| 1995-03-22 | $17.79 | $22.35 | 108,300 | — | — |
| 1995-03-21 | $17.67 | $22.19 | 45,300 | — | — |
| 1995-03-20 | $17.96 | $22.56 | 20,100 | — | — |
| 1995-03-17 | $18.21 | $22.87 | 26,400 | — | — |
| 1995-03-16 | $18.13 | $22.77 | 20,700 | — | — |
| 1995-03-15 | $18.08 | $22.72 | 105,900 | — | — |
| 1995-03-14 | $18.17 | $22.82 | 21,600 | — | — |
| 1995-03-13 | $18.04 | $22.67 | 79,500 | — | — |
| 1995-03-10 | $18.00 | $22.61 | 75,000 | — | — |
| 1995-03-09 | $18.00 | $22.61 | 37,500 | — | — |
| 1995-03-08 | $18.04 | $22.67 | 79,200 | — | — |
| 1995-03-07 | $17.88 | $22.46 | 258,600 | — | — |
| 1995-03-06 | $17.88 | $22.46 | 32,400 | — | — |
| 1995-03-03 | $17.75 | $22.30 | 220,500 | — | — |
| 1995-03-02 | $17.67 | $22.19 | 197,700 | — | — |
| 1995-03-01 | $17.79 | $22.35 | 162,900 | — | — |
| 1995-02-28 | $17.75 | $22.30 | 69,600 | — | — |
| 1995-02-27 | $17.25 | $21.67 | 48,600 | — | — |
| 1995-02-24 | $17.29 | $21.72 | 45,900 | — | — |
| 1995-02-23 | $17.21 | $21.62 | 100,800 | — | — |
| 1995-02-22 | $17.08 | $21.46 | 171,300 | — | — |
| 1995-02-21 | $17.08 | $21.46 | 129,900 | — | — |
| 1995-02-17 | $16.92 | $21.10 | 47,700 | — | — |
| 1995-02-16 | $16.83 | $20.99 | 120,300 | — | — |
| 1995-02-15 | $16.88 | $21.05 | 45,900 | — | — |
| 1995-02-14 | $16.63 | $20.74 | 7,500 | — | — |
| 1995-02-13 | $16.63 | $20.74 | 49,500 | — | — |
| 1995-02-10 | $16.63 | $20.74 | 31,800 | — | — |
| 1995-02-09 | $16.75 | $20.89 | 22,200 | — | — |
| 1995-02-08 | $16.92 | $21.10 | 58,800 | — | — |
| 1995-02-07 | $16.96 | $21.15 | 24,600 | — | — |
| 1995-02-06 | $16.75 | $20.89 | 6,900 | — | — |
| 1995-02-03 | $16.71 | $20.84 | 86,700 | — | — |
| 1995-02-02 | $16.92 | $21.10 | 51,000 | — | — |
| 1995-02-01 | $16.75 | $20.89 | 142,800 | — | — |
| 1995-01-31 | $16.50 | $20.58 | 48,900 | — | — |
| 1995-01-30 | $16.50 | $20.58 | 62,400 | — | — |
| 1995-01-27 | $16.50 | $20.58 | 129,900 | — | — |
| 1995-01-26 | $16.63 | $20.74 | 54,000 | — | — |
| 1995-01-25 | $16.25 | $20.27 | 99,300 | — | — |
| 1995-01-24 | $16.04 | $20.01 | 76,500 | — | — |
| 1995-01-23 | $16.46 | $20.53 | 50,700 | — | — |
| 1995-01-20 | $16.21 | $20.22 | 222,300 | — | — |
| 1995-01-19 | $16.33 | $20.37 | 42,000 | — | — |
| 1995-01-18 | $16.46 | $20.53 | 139,800 | — | — |
| 1995-01-17 | $16.46 | $20.53 | 23,100 | — | — |
| 1995-01-16 | $16.42 | $20.48 | 16,200 | — | — |
| 1995-01-13 | $16.46 | $20.53 | 60,000 | — | — |
| 1995-01-12 | $16.46 | $20.53 | 22,200 | — | — |
| 1995-01-11 | $16.50 | $20.58 | 107,700 | — | — |
| 1995-01-10 | $16.42 | $20.48 | 67,200 | — | — |
| 1995-01-09 | $16.63 | $20.74 | 77,700 | — | — |
| 1995-01-06 | $16.83 | $20.99 | 44,700 | — | — |
| 1995-01-05 | $16.92 | $21.10 | 12,900 | — | — |
| 1995-01-04 | $16.96 | $21.15 | 118,200 | — | — |
| 1995-01-03 | $17.00 | $21.20 | 95,100 | — | — |