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
- 1994-08-10 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 | $27.16 | $27.16 | 368,000 | — | — |
| 1995-12-28 | $26.13 | $26.12 | 414,200 | — | — |
| 1995-12-27 | $26.13 | $26.12 | 422,800 | — | — |
| 1995-12-26 | $25.25 | $25.25 | 117,400 | — | — |
| 1995-12-22 | $25.13 | $25.12 | 122,400 | — | — |
| 1995-12-21 | $24.88 | $24.88 | 260,200 | — | — |
| 1995-12-20 | $24.88 | $24.88 | 598,800 | — | — |
| 1995-12-19 | $25.00 | $25.00 | 598,200 | — | — |
| 1995-12-18 | $22.50 | $22.50 | 192,400 | — | — |
| 1995-12-15 | $24.00 | $24.00 | 239,800 | — | — |
| 1995-12-14 | $25.38 | $25.37 | 538,400 | — | — |
| 1995-12-13 | $24.50 | $24.50 | 273,000 | — | — |
| 1995-12-12 | $24.13 | $24.13 | 146,600 | — | — |
| 1995-12-11 | $24.00 | $24.00 | 126,400 | — | — |
| 1995-12-08 | $24.00 | $24.00 | 298,000 | — | — |
| 1995-12-07 | $22.13 | $22.12 | 245,400 | — | — |
| 1995-12-06 | $23.13 | $23.13 | 355,000 | — | — |
| 1995-12-05 | $23.25 | $23.25 | 133,600 | — | — |
| 1995-12-04 | $24.63 | $24.62 | 115,400 | — | — |
| 1995-12-01 | $24.81 | $24.81 | 460,200 | — | — |
| 1995-11-30 | $24.50 | $24.50 | 457,600 | — | — |
| 1995-11-29 | $24.63 | $24.62 | 623,000 | — | — |
| 1995-11-28 | $22.31 | $22.31 | 312,200 | — | — |
| 1995-11-27 | $22.00 | $22.00 | 239,800 | — | — |
| 1995-11-24 | $22.63 | $22.62 | 114,600 | — | — |
| 1995-11-22 | $22.50 | $22.50 | 712,000 | — | — |
| 1995-11-21 | $21.63 | $21.63 | 366,000 | — | — |
| 1995-11-20 | $22.75 | $22.75 | 155,400 | — | — |
| 1995-11-17 | $23.81 | $23.81 | 212,000 | — | — |
| 1995-11-16 | $23.94 | $23.94 | 465,400 | — | — |
| 1995-11-15 | $23.13 | $23.13 | 402,000 | — | — |
| 1995-11-14 | $23.50 | $23.50 | 158,600 | — | — |
| 1995-11-13 | $24.25 | $24.25 | 176,000 | — | — |
| 1995-11-10 | $24.25 | $24.25 | 129,800 | — | — |
| 1995-11-09 | $24.13 | $24.13 | 348,200 | — | — |
| 1995-11-08 | $25.00 | $25.00 | 250,000 | — | — |
| 1995-11-07 | $24.00 | $24.00 | 257,000 | — | — |
| 1995-11-06 | $24.50 | $24.50 | 723,400 | — | — |
| 1995-11-03 | $25.63 | $25.63 | 584,600 | — | — |
| 1995-11-02 | $23.75 | $23.75 | 1,046,200 | — | — |
| 1995-11-01 | $22.88 | $22.87 | 330,800 | — | — |
| 1995-10-31 | $22.13 | $22.12 | 355,600 | — | — |
| 1995-10-30 | $20.50 | $20.50 | 161,400 | — | — |
| 1995-10-27 | $20.25 | $20.25 | 219,000 | — | — |
| 1995-10-26 | $19.50 | $19.50 | 149,600 | — | — |
| 1995-10-25 | $19.63 | $19.62 | 165,800 | — | — |
| 1995-10-24 | $19.69 | $19.69 | 242,600 | — | — |
| 1995-10-23 | $19.75 | $19.75 | 185,200 | — | — |
| 1995-10-20 | $19.13 | $19.12 | 358,200 | — | — |
| 1995-10-19 | $19.63 | $19.62 | 465,400 | — | — |
| 1995-10-18 | $19.13 | $19.12 | 455,600 | — | — |
| 1995-10-17 | $18.63 | $18.62 | 1,215,400 | — | — |
| 1995-10-16 | $18.50 | $18.50 | 131,200 | — | — |
| 1995-10-13 | $18.38 | $18.37 | 419,000 | — | — |
| 1995-10-12 | $17.88 | $17.88 | 187,400 | — | — |
| 1995-10-11 | $17.56 | $17.56 | 124,200 | — | — |
| 1995-10-10 | $17.13 | $17.12 | 114,000 | — | — |
| 1995-10-09 | $16.88 | $16.87 | 152,600 | — | — |
| 1995-10-06 | $17.63 | $17.62 | 111,200 | — | — |
| 1995-10-05 | $17.38 | $17.37 | 105,400 | — | — |
| 1995-10-04 | $17.31 | $17.31 | 140,000 | — | — |
| 1995-10-03 | $17.69 | $17.69 | 198,000 | — | — |
| 1995-10-02 | $17.44 | $17.44 | 186,600 | — | — |
| 1995-09-29 | $17.38 | $17.37 | 515,200 | — | — |
| 1995-09-28 | $16.88 | $16.87 | 199,400 | — | — |
| 1995-09-27 | $16.13 | $16.12 | 102,800 | — | — |
| 1995-09-26 | $16.19 | $16.19 | 730,800 | — | — |
| 1995-09-25 | $16.13 | $16.12 | 59,600 | — | — |
| 1995-09-22 | $16.50 | $16.50 | 642,200 | — | — |
| 1995-09-21 | $16.38 | $16.37 | 55,600 | — | — |
| 1995-09-20 | $16.38 | $16.37 | 153,000 | — | — |
| 1995-09-19 | $16.63 | $16.62 | 65,400 | — | — |
| 1995-09-18 | $16.31 | $16.31 | 399,800 | — | — |
| 1995-09-15 | $16.63 | $16.62 | 230,000 | — | — |
| 1995-09-14 | $16.88 | $16.87 | 291,200 | — | — |
| 1995-09-13 | $17.13 | $17.12 | 184,800 | — | — |
| 1995-09-12 | $17.13 | $17.12 | 186,400 | — | — |
| 1995-09-11 | $16.88 | $16.87 | 114,400 | — | — |
| 1995-09-08 | $16.81 | $16.81 | 251,000 | — | — |
| 1995-09-07 | $16.31 | $16.31 | 170,000 | — | — |
| 1995-09-06 | $15.50 | $15.50 | 522,200 | — | — |
| 1995-09-05 | $15.38 | $15.37 | 593,800 | — | — |
| 1995-09-01 | $15.75 | $15.75 | 20,800 | — | — |
| 1995-08-31 | $15.63 | $15.62 | 191,000 | — | — |
| 1995-08-30 | $15.38 | $15.37 | 142,800 | — | — |
| 1995-08-29 | $15.00 | $15.00 | 355,000 | — | — |
| 1995-08-28 | $15.88 | $15.87 | 734,200 | — | — |
| 1995-08-25 | $16.00 | $16.00 | 64,400 | — | — |
| 1995-08-24 | $15.88 | $15.87 | 205,400 | — | — |
| 1995-08-23 | $16.38 | $16.37 | 146,200 | — | — |
| 1995-08-22 | $15.88 | $15.87 | 195,600 | — | — |
| 1995-08-21 | $16.13 | $16.12 | 70,000 | — | — |
| 1995-08-18 | $16.75 | $16.75 | 153,200 | — | — |
| 1995-08-17 | $16.63 | $16.62 | 120,400 | — | — |
| 1995-08-16 | $16.75 | $16.75 | 161,600 | — | — |
| 1995-08-15 | $17.50 | $17.50 | 234,000 | — | — |
| 1995-08-14 | $16.38 | $16.37 | 603,200 | — | — |
| 1995-08-11 | $15.75 | $15.75 | 363,200 | — | — |
| 1995-08-10 | $16.75 | $16.75 | 301,000 | — | — |
| 1995-08-09 | $17.38 | $17.37 | 260,800 | — | — |
| 1995-08-08 | $17.50 | $17.50 | 215,800 | — | — |
| 1995-08-07 | $17.00 | $17.00 | 272,200 | — | — |
| 1995-08-04 | $17.63 | $17.62 | 105,400 | — | — |
| 1995-08-03 | $17.75 | $17.75 | 205,800 | — | — |
| 1995-08-02 | $18.00 | $18.00 | 297,800 | — | — |
| 1995-08-01 | $18.00 | $18.00 | 216,400 | — | — |
| 1995-07-31 | $18.38 | $18.37 | 146,800 | — | — |
| 1995-07-28 | $18.38 | $18.37 | 162,000 | — | — |
| 1995-07-27 | $18.38 | $18.37 | 502,200 | — | — |
| 1995-07-26 | $18.50 | $18.50 | 509,000 | — | — |
| 1995-07-25 | $17.75 | $17.75 | 403,800 | — | — |
| 1995-07-24 | $17.25 | $17.25 | 25,200 | — | — |
| 1995-07-21 | $17.63 | $17.62 | 310,000 | — | — |
| 1995-07-20 | $17.25 | $17.25 | 376,200 | — | — |
| 1995-07-19 | $17.13 | $17.12 | 1,085,600 | — | — |
| 1995-07-18 | $18.06 | $18.06 | 1,200,200 | — | — |
| 1995-07-17 | $18.25 | $18.25 | 321,000 | — | — |
| 1995-07-14 | $17.63 | $17.62 | 250,400 | — | — |
| 1995-07-13 | $17.38 | $17.37 | 57,600 | — | — |
| 1995-07-12 | $17.31 | $17.31 | 140,800 | — | — |
| 1995-07-11 | $16.75 | $16.75 | 196,600 | — | — |
| 1995-07-10 | $17.50 | $17.50 | 360,800 | — | — |
| 1995-07-07 | $17.63 | $17.62 | 416,200 | — | — |
| 1995-07-06 | $17.38 | $17.37 | 492,000 | — | — |
| 1995-07-05 | $16.88 | $16.87 | 227,400 | — | — |
| 1995-07-03 | $16.63 | $16.62 | 162,200 | — | — |
| 1995-06-30 | $16.75 | $16.75 | 549,400 | — | — |
| 1995-06-29 | $16.44 | $16.44 | 3,525,600 | — | — |
| 1995-06-28 | $17.13 | $17.12 | 666,200 | — | — |
| 1995-06-27 | $17.50 | $17.50 | 103,800 | — | — |
| 1995-06-26 | $18.25 | $18.25 | 80,000 | — | — |
| 1995-06-23 | $18.63 | $18.62 | 156,000 | — | — |
| 1995-06-22 | $18.00 | $18.00 | 362,400 | — | — |
| 1995-06-21 | $17.88 | $17.88 | 230,600 | — | — |
| 1995-06-20 | $17.38 | $17.37 | 268,800 | — | — |
| 1995-06-19 | $16.38 | $16.37 | 252,400 | — | — |
| 1995-06-16 | $16.25 | $16.25 | 48,600 | — | — |
| 1995-06-15 | $15.88 | $15.87 | 124,800 | — | — |
| 1995-06-14 | $15.75 | $15.75 | 61,600 | — | — |
| 1995-06-13 | $16.25 | $16.25 | 441,200 | — | — |
| 1995-06-12 | $16.50 | $16.50 | 86,600 | — | — |
| 1995-06-09 | $16.25 | $16.25 | 10,000 | — | — |
| 1995-06-08 | $16.25 | $16.25 | 44,000 | — | — |
| 1995-06-07 | $16.00 | $16.00 | 113,800 | — | — |
| 1995-06-06 | $15.88 | $15.87 | 88,400 | — | — |
| 1995-06-05 | $15.88 | $15.87 | 257,000 | — | — |
| 1995-06-02 | $16.63 | $16.62 | 135,400 | — | — |
| 1995-06-01 | $16.38 | $16.37 | 373,000 | — | — |
| 1995-05-31 | $16.75 | $16.75 | 52,200 | — | — |
| 1995-05-30 | $16.50 | $16.50 | 49,000 | — | — |
| 1995-05-26 | $17.25 | $17.25 | 51,800 | — | — |
| 1995-05-25 | $16.53 | $16.53 | 94,200 | — | — |
| 1995-05-24 | $17.25 | $17.25 | 57,600 | — | — |
| 1995-05-23 | $17.13 | $17.12 | 223,800 | — | — |
| 1995-05-22 | $17.50 | $17.50 | 116,200 | — | — |
| 1995-05-19 | $16.25 | $16.25 | 315,200 | — | — |
| 1995-05-18 | $16.00 | $16.00 | 173,400 | — | — |
| 1995-05-17 | $16.75 | $16.75 | 183,200 | — | — |
| 1995-05-16 | $16.88 | $16.87 | 337,000 | — | — |
| 1995-05-15 | $16.63 | $16.62 | 504,200 | — | — |
| 1995-05-12 | $15.38 | $15.37 | 407,200 | — | — |
| 1995-05-11 | $14.69 | $14.69 | 256,400 | — | — |
| 1995-05-10 | $14.63 | $14.62 | 216,400 | — | — |
| 1995-05-09 | $14.44 | $14.44 | 435,200 | — | — |
| 1995-05-08 | $15.00 | $15.00 | 1,012,000 | — | — |
| 1995-05-05 | $15.63 | $15.62 | 258,800 | — | — |
| 1995-05-04 | $15.81 | $15.81 | 177,200 | — | — |
| 1995-05-03 | $16.25 | $16.25 | 95,600 | — | — |
| 1995-05-02 | $16.38 | $16.37 | 57,600 | — | — |
| 1995-05-01 | $16.31 | $16.31 | 192,400 | — | — |
| 1995-04-28 | $16.53 | $16.53 | 395,600 | — | — |
| 1995-04-27 | $16.81 | $16.81 | 233,200 | — | — |
| 1995-04-26 | $15.94 | $15.94 | 855,600 | — | — |
| 1995-04-25 | $16.13 | $16.12 | 290,400 | — | — |
| 1995-04-24 | $16.88 | $16.87 | 276,400 | — | — |
| 1995-04-21 | $17.06 | $17.06 | 364,800 | — | — |
| 1995-04-20 | $16.38 | $16.37 | 515,600 | — | — |
| 1995-04-19 | $15.25 | $15.25 | 205,600 | — | — |
| 1995-04-18 | $15.50 | $15.50 | 76,400 | — | — |
| 1995-04-17 | $15.31 | $15.31 | 476,000 | — | — |
| 1995-04-13 | $14.69 | $14.69 | 235,600 | — | — |
| 1995-04-12 | $14.44 | $14.44 | 213,600 | — | — |
| 1995-04-11 | $13.63 | $13.62 | 90,000 | — | — |
| 1995-04-10 | $13.44 | $13.44 | 51,600 | — | — |
| 1995-04-07 | $13.44 | $13.44 | 68,400 | — | — |
| 1995-04-06 | $13.75 | $13.75 | 69,200 | — | — |
| 1995-04-05 | $13.88 | $13.87 | 82,000 | — | — |
| 1995-04-04 | $13.75 | $13.75 | 140,400 | — | — |
| 1995-04-03 | $13.81 | $13.81 | 77,200 | — | — |
| 1995-03-31 | $13.94 | $13.94 | 89,200 | — | — |
| 1995-03-30 | $14.13 | $14.13 | 232,000 | — | — |
| 1995-03-29 | $14.50 | $14.50 | 466,000 | — | — |
| 1995-03-28 | $14.44 | $14.44 | 162,800 | — | — |
| 1995-03-27 | $14.31 | $14.31 | 500,400 | — | — |
| 1995-03-24 | $13.38 | $13.37 | 323,200 | — | — |
| 1995-03-23 | $13.03 | $13.03 | 104,400 | — | — |
| 1995-03-22 | $12.69 | $12.69 | 18,400 | — | — |
| 1995-03-21 | $12.75 | $12.75 | 65,200 | — | — |
| 1995-03-20 | $12.75 | $12.75 | 27,200 | — | — |
| 1995-03-17 | $12.88 | $12.87 | 22,800 | — | — |
| 1995-03-16 | $13.00 | $13.00 | 14,800 | — | — |
| 1995-03-15 | $13.00 | $13.00 | 18,400 | — | — |
| 1995-03-14 | $13.00 | $13.00 | 95,600 | — | — |
| 1995-03-13 | $13.00 | $13.00 | 250,800 | — | — |
| 1995-03-10 | $12.81 | $12.81 | 552,800 | — | — |
| 1995-03-09 | $13.25 | $13.25 | 125,600 | — | — |
| 1995-03-08 | $13.50 | $13.50 | 151,600 | — | — |
| 1995-03-07 | $13.25 | $13.25 | 68,400 | — | — |
| 1995-03-06 | $13.38 | $13.37 | 28,000 | — | — |
| 1995-03-03 | $13.25 | $13.25 | 52,400 | — | — |
| 1995-03-02 | $13.50 | $13.50 | 34,400 | — | — |
| 1995-03-01 | $13.50 | $13.50 | 13,200 | — | — |
| 1995-02-28 | $13.31 | $13.31 | 222,000 | — | — |
| 1995-02-27 | $13.44 | $13.44 | 101,600 | — | — |
| 1995-02-24 | $13.50 | $13.50 | 77,200 | — | — |
| 1995-02-23 | $13.63 | $13.62 | 129,600 | — | — |
| 1995-02-22 | $13.63 | $13.62 | 52,400 | — | — |
| 1995-02-21 | $13.69 | $13.69 | 83,200 | — | — |
| 1995-02-17 | $13.44 | $13.44 | 96,400 | — | — |
| 1995-02-16 | $13.75 | $13.75 | 426,000 | — | — |
| 1995-02-15 | $12.69 | $12.69 | 360,000 | — | — |
| 1995-02-14 | $12.69 | $12.69 | 14,000 | — | — |
| 1995-02-13 | $12.50 | $12.50 | 22,800 | — | — |
| 1995-02-10 | $12.50 | $12.50 | 92,400 | — | — |
| 1995-02-09 | $12.63 | $12.62 | 1,165,200 | — | — |
| 1995-02-08 | $12.69 | $12.69 | 201,600 | — | — |
| 1995-02-07 | $12.44 | $12.44 | 172,400 | — | — |
| 1995-02-06 | $12.56 | $12.56 | 365,600 | — | — |
| 1995-02-03 | $12.75 | $12.75 | 411,600 | — | — |
| 1995-02-02 | $12.69 | $12.69 | 229,200 | — | — |
| 1995-02-01 | $12.63 | $12.62 | 184,400 | — | — |
| 1995-01-31 | $13.00 | $13.00 | 411,200 | — | — |
| 1995-01-30 | $13.00 | $13.00 | 553,600 | — | — |
| 1995-01-27 | $12.75 | $12.75 | 190,800 | — | — |
| 1995-01-26 | $12.69 | $12.69 | 549,200 | — | — |
| 1995-01-25 | $12.25 | $12.25 | 629,200 | — | — |
| 1995-01-24 | $12.13 | $12.13 | 751,200 | — | — |
| 1995-01-23 | $11.44 | $11.44 | 112,000 | — | — |
| 1995-01-20 | $11.19 | $11.19 | 258,800 | — | — |
| 1995-01-19 | $11.00 | $11.00 | 76,800 | — | — |
| 1995-01-18 | $11.06 | $11.06 | 288,400 | — | — |
| 1995-01-17 | $10.75 | $10.75 | 876,000 | — | — |
| 1995-01-16 | $10.69 | $10.69 | 239,600 | — | — |
| 1995-01-13 | $11.34 | $11.34 | 182,800 | — | — |
| 1995-01-12 | $11.19 | $11.19 | 129,200 | — | — |
| 1995-01-11 | $10.88 | $10.88 | 271,200 | — | — |
| 1995-01-10 | $10.69 | $10.69 | 270,400 | — | — |
| 1995-01-09 | $10.25 | $10.25 | 94,000 | — | — |
| 1995-01-06 | $10.09 | $10.09 | 326,400 | — | — |
| 1995-01-05 | $10.31 | $10.31 | 185,600 | — | — |
| 1995-01-04 | $10.63 | $10.62 | 295,600 | — | — |
| 1995-01-03 | $11.06 | $11.06 | 231,600 | — | — |