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
- 1973-05-03 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 | $20.50 | $26.89 | 204,600 | — | — |
| 1995-12-28 | $20.00 | $26.24 | 80,400 | — | — |
| 1995-12-27 | $20.13 | $26.40 | 84,200 | — | — |
| 1995-12-26 | $19.94 | $26.16 | 34,200 | — | — |
| 1995-12-22 | $19.88 | $26.07 | 23,200 | — | — |
| 1995-12-21 | $19.88 | $26.07 | 51,000 | — | — |
| 1995-12-20 | $20.13 | $26.40 | 84,800 | — | — |
| 1995-12-19 | $20.13 | $26.40 | 55,600 | — | — |
| 1995-12-18 | $19.97 | $26.20 | 36,400 | — | — |
| 1995-12-15 | $20.13 | $26.40 | 24,400 | — | — |
| 1995-12-14 | $20.00 | $26.24 | 31,400 | — | — |
| 1995-12-13 | $20.13 | $26.40 | 32,400 | — | — |
| 1995-12-12 | $20.13 | $26.40 | 48,000 | — | — |
| 1995-12-11 | $20.00 | $26.24 | 63,000 | — | — |
| 1995-12-08 | $19.88 | $26.07 | 15,600 | — | — |
| 1995-12-07 | $19.88 | $26.07 | 25,000 | — | — |
| 1995-12-06 | $19.75 | $25.91 | 37,000 | — | — |
| 1995-12-05 | $19.50 | $25.58 | 99,800 | — | — |
| 1995-12-04 | $19.88 | $26.07 | 51,800 | — | — |
| 1995-12-01 | $20.13 | $26.40 | 15,000 | — | — |
| 1995-11-30 | $20.00 | $26.24 | 32,600 | — | — |
| 1995-11-29 | $19.88 | $26.07 | 18,200 | — | — |
| 1995-11-28 | $19.88 | $26.07 | 8,800 | — | — |
| 1995-11-27 | $20.13 | $26.40 | 13,200 | — | — |
| 1995-11-24 | $20.13 | $26.40 | 6,800 | — | — |
| 1995-11-22 | $20.13 | $26.40 | 11,800 | — | — |
| 1995-11-21 | $19.88 | $26.07 | 120,000 | — | — |
| 1995-11-20 | $20.00 | $26.24 | 36,000 | — | — |
| 1995-11-17 | $20.00 | $26.24 | 34,800 | — | — |
| 1995-11-16 | $20.13 | $26.40 | 35,000 | — | — |
| 1995-11-15 | $19.75 | $25.91 | 63,200 | — | — |
| 1995-11-14 | $20.13 | $26.40 | 9,400 | — | — |
| 1995-11-13 | $19.88 | $26.07 | 8,200 | — | — |
| 1995-11-10 | $20.13 | $26.40 | 25,600 | — | — |
| 1995-11-09 | $19.75 | $25.91 | 19,800 | — | — |
| 1995-11-08 | $20.13 | $26.40 | 7,400 | — | — |
| 1995-11-07 | $20.00 | $26.24 | 14,800 | — | — |
| 1995-11-06 | $20.00 | $26.24 | 19,200 | — | — |
| 1995-11-03 | $20.13 | $26.40 | 64,400 | — | — |
| 1995-11-02 | $19.88 | $26.07 | 34,800 | — | — |
| 1995-11-01 | $19.50 | $25.58 | 40,800 | — | — |
| 1995-10-31 | $19.69 | $25.83 | 13,200 | — | — |
| 1995-10-30 | $19.81 | $25.99 | 16,200 | — | — |
| 1995-10-27 | $20.00 | $26.24 | 22,400 | — | — |
| 1995-10-26 | $19.81 | $25.99 | 31,000 | — | — |
| 1995-10-25 | $20.25 | $26.57 | 17,600 | — | — |
| 1995-10-24 | $20.06 | $26.32 | 429,000 | — | — |
| 1995-10-23 | $19.88 | $26.07 | 16,200 | — | — |
| 1995-10-20 | $20.00 | $26.24 | 19,800 | — | — |
| 1995-10-19 | $20.00 | $26.24 | 44,600 | — | — |
| 1995-10-18 | $20.00 | $26.24 | 25,800 | — | — |
| 1995-10-17 | $20.00 | $26.24 | 21,200 | — | — |
| 1995-10-16 | $20.25 | $26.57 | 75,400 | — | — |
| 1995-10-13 | $20.00 | $26.24 | 56,000 | — | — |
| 1995-10-12 | $20.00 | $26.24 | 48,400 | — | — |
| 1995-10-11 | $20.63 | $27.06 | 25,200 | — | — |
| 1995-10-10 | $20.63 | $27.06 | 28,000 | — | — |
| 1995-10-09 | $21.00 | $27.55 | 9,200 | — | — |
| 1995-10-06 | $20.50 | $26.89 | 34,600 | — | — |
| 1995-10-05 | $21.00 | $27.55 | 85,600 | — | — |
| 1995-10-04 | $21.06 | $27.22 | 106,800 | — | — |
| 1995-10-03 | $21.13 | $27.31 | 69,600 | — | — |
| 1995-10-02 | $21.00 | $27.14 | 25,200 | — | — |
| 1995-09-29 | $21.13 | $27.31 | 9,600 | — | — |
| 1995-09-28 | $21.00 | $27.14 | 9,800 | — | — |
| 1995-09-27 | $21.25 | $27.47 | 10,000 | — | — |
| 1995-09-26 | $21.25 | $27.47 | 23,600 | — | — |
| 1995-09-25 | $21.19 | $27.39 | 7,600 | — | — |
| 1995-09-22 | $21.28 | $27.51 | 35,800 | — | — |
| 1995-09-21 | $21.38 | $27.63 | 54,800 | — | — |
| 1995-09-20 | $21.13 | $27.31 | 15,600 | — | — |
| 1995-09-19 | $21.13 | $27.31 | 4,800 | — | — |
| 1995-09-18 | $21.13 | $27.31 | 2,400 | — | — |
| 1995-09-15 | $21.50 | $27.79 | 10,600 | — | — |
| 1995-09-14 | $21.31 | $27.55 | 81,400 | — | — |
| 1995-09-13 | $21.44 | $27.71 | 31,200 | — | — |
| 1995-09-12 | $21.50 | $27.79 | 31,800 | — | — |
| 1995-09-11 | $21.13 | $27.31 | 10,400 | — | — |
| 1995-09-08 | $21.13 | $27.31 | 9,000 | — | — |
| 1995-09-07 | $21.50 | $27.79 | 27,200 | — | — |
| 1995-09-06 | $21.50 | $27.79 | 4,800 | — | — |
| 1995-09-05 | $21.50 | $27.79 | 17,000 | — | — |
| 1995-09-01 | $21.13 | $27.31 | 1,600 | — | — |
| 1995-08-31 | $21.50 | $27.79 | 29,600 | — | — |
| 1995-08-30 | $21.38 | $27.63 | 4,200 | — | — |
| 1995-08-29 | $21.75 | $28.11 | 8,200 | — | — |
| 1995-08-28 | $21.38 | $27.63 | 9,000 | — | — |
| 1995-08-25 | $21.63 | $27.95 | 16,000 | — | — |
| 1995-08-24 | $21.38 | $27.63 | 2,200 | — | — |
| 1995-08-23 | $21.38 | $27.63 | 4,800 | — | — |
| 1995-08-22 | $21.38 | $27.63 | 7,000 | — | — |
| 1995-08-21 | $21.75 | $28.11 | 40,400 | — | — |
| 1995-08-18 | $21.63 | $27.95 | 22,800 | — | — |
| 1995-08-17 | $21.63 | $27.95 | 21,600 | — | — |
| 1995-08-16 | $22.00 | $28.44 | 4,400 | — | — |
| 1995-08-15 | $21.63 | $27.95 | 5,000 | — | — |
| 1995-08-14 | $22.00 | $28.44 | 13,400 | — | — |
| 1995-08-11 | $21.63 | $27.95 | 1,400 | — | — |
| 1995-08-10 | $21.63 | $27.95 | 4,400 | — | — |
| 1995-08-09 | $21.81 | $28.19 | 6,800 | — | — |
| 1995-08-08 | $21.88 | $28.27 | 14,400 | — | — |
| 1995-08-07 | $22.00 | $28.44 | 32,800 | — | — |
| 1995-08-04 | $21.75 | $28.11 | 4,600 | — | — |
| 1995-08-03 | $21.75 | $28.11 | 7,200 | — | — |
| 1995-08-02 | $21.88 | $28.27 | 7,800 | — | — |
| 1995-08-01 | $21.75 | $28.11 | 30,400 | — | — |
| 1995-07-31 | $21.88 | $28.27 | 16,800 | — | — |
| 1995-07-28 | $22.00 | $28.44 | 15,400 | — | — |
| 1995-07-27 | $21.75 | $28.11 | 19,000 | — | — |
| 1995-07-26 | $21.63 | $27.95 | 14,000 | — | — |
| 1995-07-25 | $22.00 | $28.44 | 11,600 | — | — |
| 1995-07-24 | $22.00 | $28.44 | 15,600 | — | — |
| 1995-07-21 | $22.00 | $28.44 | 6,000 | — | — |
| 1995-07-20 | $22.00 | $28.44 | 6,400 | — | — |
| 1995-07-19 | $21.81 | $28.19 | 89,200 | — | — |
| 1995-07-18 | $21.88 | $28.27 | 30,000 | — | — |
| 1995-07-17 | $21.88 | $28.27 | 85,000 | — | — |
| 1995-07-14 | $22.13 | $28.60 | 37,800 | — | — |
| 1995-07-13 | $21.88 | $28.27 | 12,800 | — | — |
| 1995-07-12 | $22.00 | $28.44 | 22,200 | — | — |
| 1995-07-11 | $22.13 | $28.60 | 54,600 | — | — |
| 1995-07-10 | $22.13 | $28.60 | 27,600 | — | — |
| 1995-07-07 | $22.06 | $28.52 | 164,800 | — | — |
| 1995-07-06 | $22.25 | $28.76 | 106,600 | — | — |
| 1995-07-05 | $22.38 | $28.52 | 77,600 | — | — |
| 1995-07-03 | $21.50 | $27.40 | 26,600 | — | — |
| 1995-06-30 | $20.75 | $26.45 | 13,600 | — | — |
| 1995-06-29 | $20.88 | $26.61 | 4,600 | — | — |
| 1995-06-28 | $20.88 | $26.61 | 71,800 | — | — |
| 1995-06-27 | $20.63 | $26.29 | 30,600 | — | — |
| 1995-06-26 | $21.13 | $26.93 | 45,200 | — | — |
| 1995-06-23 | $21.06 | $26.85 | 17,200 | — | — |
| 1995-06-22 | $20.88 | $26.61 | 54,000 | — | — |
| 1995-06-21 | $22.13 | $28.20 | 7,600 | — | — |
| 1995-06-20 | $21.75 | $27.72 | 34,800 | — | — |
| 1995-06-19 | $21.88 | $27.88 | 22,800 | — | — |
| 1995-06-16 | $21.69 | $27.64 | 23,200 | — | — |
| 1995-06-15 | $22.00 | $28.04 | 77,600 | — | — |
| 1995-06-14 | $21.75 | $27.72 | 32,200 | — | — |
| 1995-06-13 | $21.50 | $27.40 | 42,800 | — | — |
| 1995-06-12 | $21.50 | $27.40 | 7,200 | — | — |
| 1995-06-09 | $21.50 | $27.40 | 2,600 | — | — |
| 1995-06-08 | $21.00 | $26.77 | 10,800 | — | — |
| 1995-06-07 | $21.50 | $27.40 | 1,200 | — | — |
| 1995-06-06 | $21.50 | $27.40 | 53,000 | — | — |
| 1995-06-05 | $20.88 | $26.61 | 6,400 | — | — |
| 1995-06-02 | $20.88 | $26.61 | 3,200 | — | — |
| 1995-06-01 | $21.50 | $27.40 | 10,200 | — | — |
| 1995-05-31 | $21.50 | $27.40 | 71,800 | — | — |
| 1995-05-30 | $21.00 | $26.77 | 19,400 | — | — |
| 1995-05-26 | $21.38 | $27.25 | 2,600 | — | — |
| 1995-05-25 | $21.38 | $27.25 | 12,200 | — | — |
| 1995-05-24 | $21.25 | $27.09 | 9,200 | — | — |
| 1995-05-23 | $21.50 | $27.40 | 15,600 | — | — |
| 1995-05-22 | $21.25 | $27.09 | 17,000 | — | — |
| 1995-05-19 | $21.38 | $27.25 | 3,400 | — | — |
| 1995-05-18 | $21.38 | $27.25 | 74,000 | — | — |
| 1995-05-17 | $21.75 | $27.72 | 38,600 | — | — |
| 1995-05-16 | $22.00 | $28.04 | 8,800 | — | — |
| 1995-05-15 | $22.13 | $28.20 | 41,000 | — | — |
| 1995-05-12 | $21.75 | $27.72 | 9,200 | — | — |
| 1995-05-11 | $21.38 | $27.25 | 44,000 | — | — |
| 1995-05-10 | $21.38 | $27.25 | 45,400 | — | — |
| 1995-05-09 | $21.38 | $27.25 | 71,400 | — | — |
| 1995-05-08 | $21.25 | $27.09 | 35,400 | — | — |
| 1995-05-05 | $20.50 | $26.13 | 34,600 | — | — |
| 1995-05-04 | $21.25 | $27.09 | 2,800 | — | — |
| 1995-05-03 | $21.25 | $27.09 | 13,600 | — | — |
| 1995-05-02 | $21.13 | $26.93 | 13,000 | — | — |
| 1995-05-01 | $21.25 | $27.09 | 20,400 | — | — |
| 1995-04-28 | $22.00 | $28.04 | 38,800 | — | — |
| 1995-04-27 | $21.50 | $27.40 | 36,000 | — | — |
| 1995-04-26 | $21.09 | $26.89 | 45,200 | — | — |
| 1995-04-25 | $20.84 | $26.56 | 58,000 | — | — |
| 1995-04-24 | $20.56 | $26.21 | 80,000 | — | — |
| 1995-04-21 | $20.25 | $25.81 | 18,200 | — | — |
| 1995-04-20 | $20.00 | $25.49 | 19,200 | — | — |
| 1995-04-19 | $19.88 | $25.33 | 70,200 | — | — |
| 1995-04-18 | $19.78 | $25.21 | 23,800 | — | — |
| 1995-04-17 | $20.13 | $25.65 | 20,800 | — | — |
| 1995-04-13 | $19.75 | $25.17 | 14,800 | — | — |
| 1995-04-12 | $20.09 | $25.61 | 6,600 | — | — |
| 1995-04-11 | $20.00 | $25.49 | 25,000 | — | — |
| 1995-04-10 | $19.63 | $25.01 | 86,000 | — | — |
| 1995-04-07 | $19.88 | $25.33 | 61,800 | — | — |
| 1995-04-06 | $20.13 | $25.65 | 36,600 | — | — |
| 1995-04-05 | $20.00 | $25.49 | 45,600 | — | — |
| 1995-04-04 | $19.75 | $24.79 | 49,000 | — | — |
| 1995-04-03 | $19.75 | $24.79 | 29,400 | — | — |
| 1995-03-31 | $19.75 | $24.79 | 65,200 | — | — |
| 1995-03-30 | $20.06 | $25.18 | 27,600 | — | — |
| 1995-03-29 | $20.63 | $25.89 | 52,200 | — | — |
| 1995-03-28 | $20.38 | $25.58 | 37,400 | — | — |
| 1995-03-27 | $20.25 | $25.42 | 24,600 | — | — |
| 1995-03-24 | $20.38 | $25.58 | 29,400 | — | — |
| 1995-03-23 | $20.25 | $25.42 | 44,400 | — | — |
| 1995-03-22 | $20.00 | $25.11 | 20,600 | — | — |
| 1995-03-21 | $20.38 | $25.58 | 9,000 | — | — |
| 1995-03-20 | $20.38 | $25.58 | 6,800 | — | — |
| 1995-03-17 | $20.38 | $25.58 | 33,200 | — | — |
| 1995-03-16 | $20.00 | $25.11 | 40,400 | — | — |
| 1995-03-15 | $20.25 | $25.42 | 19,000 | — | — |
| 1995-03-14 | $20.25 | $25.42 | 48,200 | — | — |
| 1995-03-13 | $20.38 | $25.58 | 9,600 | — | — |
| 1995-03-10 | $20.00 | $25.11 | 2,600 | — | — |
| 1995-03-09 | $20.13 | $25.26 | 6,200 | — | — |
| 1995-03-08 | $20.00 | $25.11 | 9,200 | — | — |
| 1995-03-07 | $20.25 | $25.42 | 13,600 | — | — |
| 1995-03-06 | $20.25 | $25.42 | 6,800 | — | — |
| 1995-03-03 | $20.13 | $25.26 | 3,800 | — | — |
| 1995-03-02 | $20.13 | $25.26 | 6,400 | — | — |
| 1995-03-01 | $20.25 | $25.42 | 28,200 | — | — |
| 1995-02-28 | $20.38 | $25.58 | 8,200 | — | — |
| 1995-02-27 | $20.38 | $25.58 | 7,400 | — | — |
| 1995-02-24 | $20.38 | $25.58 | 14,800 | — | — |
| 1995-02-23 | $20.25 | $25.42 | 15,800 | — | — |
| 1995-02-22 | $20.00 | $25.11 | 208,800 | — | — |
| 1995-02-21 | $20.63 | $25.89 | 20,400 | — | — |
| 1995-02-17 | $20.38 | $25.58 | 35,200 | — | — |
| 1995-02-16 | $20.75 | $26.05 | 8,000 | — | — |
| 1995-02-15 | $20.38 | $25.58 | 37,400 | — | — |
| 1995-02-14 | $20.50 | $25.73 | 3,200 | — | — |
| 1995-02-13 | $20.75 | $26.05 | 12,400 | — | — |
| 1995-02-10 | $20.63 | $25.89 | 23,600 | — | — |
| 1995-02-09 | $20.69 | $25.97 | 10,000 | — | — |
| 1995-02-08 | $21.50 | $26.99 | 9,600 | — | — |
| 1995-02-07 | $21.25 | $26.67 | 19,200 | — | — |
| 1995-02-06 | $21.00 | $26.36 | 86,400 | — | — |
| 1995-02-03 | $20.38 | $25.58 | 21,000 | — | — |
| 1995-02-02 | $20.25 | $25.42 | 9,000 | — | — |
| 1995-02-01 | $20.63 | $25.89 | 4,200 | — | — |
| 1995-01-31 | $20.63 | $25.89 | 6,400 | — | — |
| 1995-01-30 | $20.25 | $25.42 | 45,000 | — | — |
| 1995-01-27 | $21.00 | $26.36 | 29,800 | — | — |
| 1995-01-26 | $20.75 | $26.05 | 2,400 | — | — |
| 1995-01-25 | $20.75 | $26.05 | 12,600 | — | — |
| 1995-01-24 | $20.88 | $26.20 | 53,800 | — | — |
| 1995-01-23 | $21.25 | $26.67 | 6,400 | — | — |
| 1995-01-20 | $20.75 | $26.05 | 5,400 | — | — |
| 1995-01-19 | $20.75 | $26.05 | 7,000 | — | — |
| 1995-01-18 | $21.25 | $26.67 | 25,800 | — | — |
| 1995-01-17 | $21.88 | $27.46 | 7,600 | — | — |
| 1995-01-16 | $21.63 | $27.15 | 11,200 | — | — |
| 1995-01-13 | $22.00 | $27.62 | 12,600 | — | — |
| 1995-01-12 | $22.00 | $27.62 | 64,400 | — | — |
| 1995-01-11 | $22.38 | $28.09 | 9,400 | — | — |
| 1995-01-10 | $22.38 | $28.09 | 5,000 | — | — |
| 1995-01-09 | $22.13 | $27.77 | 6,600 | — | — |
| 1995-01-06 | $22.13 | $27.77 | 20,600 | — | — |
| 1995-01-05 | $21.88 | $27.46 | 8,400 | — | — |
| 1995-01-04 | $21.63 | $27.15 | 4,800 | — | — |
| 1995-01-03 | $21.75 | $26.93 | 16,200 | — | — |