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
- 1987-09-30 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 | $17.25 | $19.71 | 96,361 | — | — |
| 1995-12-28 | $17.37 | $19.85 | 118,639 | — | — |
| 1995-12-27 | $17.84 | $20.39 | 285,195 | — | — |
| 1995-12-26 | $17.96 | $20.53 | 237,382 | — | — |
| 1995-12-22 | $17.37 | $19.85 | 46,762 | — | — |
| 1995-12-21 | $17.84 | $20.39 | 497,148 | — | — |
| 1995-12-20 | $17.96 | $20.53 | 164,035 | — | — |
| 1995-12-19 | $17.84 | $20.39 | 107,290 | — | — |
| 1995-12-18 | $18.68 | $21.35 | 44,765 | — | — |
| 1995-12-15 | $18.56 | $21.21 | 115,381 | — | — |
| 1995-12-14 | $19.15 | $21.89 | 29,318 | — | — |
| 1995-12-13 | $19.75 | $22.57 | 67,463 | — | — |
| 1995-12-12 | $19.51 | $22.30 | 17,023 | — | — |
| 1995-12-11 | $19.39 | $22.16 | 17,969 | — | — |
| 1995-12-08 | $19.51 | $22.30 | 96,571 | — | — |
| 1995-12-07 | $19.51 | $22.30 | 29,318 | — | — |
| 1995-12-06 | $19.39 | $22.16 | 43,820 | — | — |
| 1995-12-05 | $19.39 | $22.16 | 55,169 | — | — |
| 1995-12-04 | $19.75 | $22.57 | 27,637 | — | — |
| 1995-12-01 | $19.87 | $22.71 | 37,515 | — | — |
| 1995-11-30 | $20.34 | $23.25 | 1,681 | — | — |
| 1995-11-29 | $20.22 | $23.11 | 27,427 | — | — |
| 1995-11-28 | $19.87 | $22.60 | 18,705 | — | — |
| 1995-11-27 | $19.75 | $22.46 | 38,145 | — | — |
| 1995-11-24 | $19.15 | $21.78 | 1,786 | — | — |
| 1995-11-22 | $19.03 | $21.65 | 138,815 | — | — |
| 1995-11-21 | $18.68 | $21.24 | 283,934 | — | — |
| 1995-11-20 | $19.27 | $21.92 | 43,084 | — | — |
| 1995-11-17 | $19.98 | $22.73 | 91,843 | — | — |
| 1995-11-16 | $20.34 | $23.14 | 37,935 | — | — |
| 1995-11-15 | $20.22 | $23.00 | 9,773 | — | — |
| 1995-11-14 | $20.70 | $23.54 | 3,047 | — | — |
| 1995-11-13 | $20.82 | $23.68 | 9,352 | — | — |
| 1995-11-10 | $20.82 | $23.68 | 2,627 | — | — |
| 1995-11-09 | $20.82 | $23.68 | 5,359 | — | — |
| 1995-11-08 | $20.70 | $23.54 | 12,295 | — | — |
| 1995-11-07 | $20.46 | $23.27 | 13,976 | — | — |
| 1995-11-06 | $20.46 | $23.27 | 10,718 | — | — |
| 1995-11-03 | $20.22 | $23.00 | 13,556 | — | — |
| 1995-11-02 | $20.22 | $23.00 | 46,237 | — | — |
| 1995-11-01 | $19.98 | $22.73 | 30,894 | — | — |
| 1995-10-31 | $19.75 | $22.46 | 17,969 | — | — |
| 1995-10-30 | $19.87 | $22.60 | 77,972 | — | — |
| 1995-10-27 | $19.75 | $22.46 | 4,308 | — | — |
| 1995-10-26 | $19.98 | $22.73 | 177,906 | — | — |
| 1995-10-25 | $20.10 | $22.87 | 203,861 | — | — |
| 1995-10-24 | $20.10 | $22.87 | 98,463 | — | — |
| 1995-10-23 | $20.82 | $23.68 | 51,806 | — | — |
| 1995-10-20 | $21.17 | $24.08 | 8,091 | — | — |
| 1995-10-19 | $21.17 | $24.08 | 33,416 | — | — |
| 1995-10-18 | $21.17 | $24.08 | 2,102 | — | — |
| 1995-10-17 | $21.05 | $23.95 | 33,206 | — | — |
| 1995-10-16 | $21.65 | $24.63 | 9,457 | — | — |
| 1995-10-13 | $21.65 | $24.63 | 53,697 | — | — |
| 1995-10-12 | $21.53 | $24.49 | 34,257 | — | — |
| 1995-10-11 | $20.94 | $23.81 | 48,548 | — | — |
| 1995-10-10 | $20.70 | $23.54 | 134,927 | — | — |
| 1995-10-09 | $21.17 | $24.08 | 18,495 | — | — |
| 1995-10-06 | $21.29 | $24.22 | 43,189 | — | — |
| 1995-10-05 | $21.53 | $24.49 | 12,085 | — | — |
| 1995-10-04 | $21.77 | $24.76 | 17,023 | — | — |
| 1995-10-03 | $22.36 | $25.44 | 78,707 | — | — |
| 1995-10-02 | $22.48 | $25.57 | 64,206 | — | — |
| 1995-09-29 | $22.24 | $25.30 | 41,928 | — | — |
| 1995-09-28 | $22.01 | $25.03 | 14,186 | — | — |
| 1995-09-27 | $22.13 | $25.17 | 9,773 | — | — |
| 1995-09-26 | $22.13 | $25.17 | 24,379 | — | — |
| 1995-09-25 | $22.24 | $25.30 | 74,504 | — | — |
| 1995-09-22 | $22.36 | $25.44 | 19,020 | — | — |
| 1995-09-21 | $22.48 | $25.57 | 38,145 | — | — |
| 1995-09-20 | $23.31 | $26.52 | 14,081 | — | — |
| 1995-09-19 | $23.43 | $26.66 | 102,561 | — | — |
| 1995-09-18 | $23.67 | $26.93 | 47,813 | — | — |
| 1995-09-15 | $23.79 | $27.06 | 30,999 | — | — |
| 1995-09-14 | $23.67 | $26.93 | 23,854 | — | — |
| 1995-09-13 | $23.67 | $26.93 | 59,687 | — | — |
| 1995-09-12 | $23.67 | $26.93 | 54,433 | — | — |
| 1995-09-11 | $23.67 | $26.93 | 25,115 | — | — |
| 1995-09-08 | $23.79 | $27.06 | 38,776 | — | — |
| 1995-09-07 | $23.79 | $27.06 | 45,921 | — | — |
| 1995-09-06 | $23.91 | $27.20 | 46,972 | — | — |
| 1995-09-05 | $23.08 | $26.25 | 187,048 | — | — |
| 1995-09-01 | $23.20 | $26.39 | 68,409 | — | — |
| 1995-08-31 | $23.08 | $26.25 | 78,287 | — | — |
| 1995-08-30 | $23.67 | $26.93 | 94,995 | — | — |
| 1995-08-29 | $24.39 | $27.63 | 4,308 | — | — |
| 1995-08-28 | $24.50 | $27.76 | 29,108 | — | — |
| 1995-08-25 | $24.86 | $28.17 | 111,598 | — | — |
| 1995-08-24 | $24.98 | $28.30 | 170,760 | — | — |
| 1995-08-23 | $24.98 | $28.30 | 482,436 | — | — |
| 1995-08-22 | $24.74 | $28.03 | 162,563 | — | — |
| 1995-08-21 | $24.98 | $28.30 | 62,735 | — | — |
| 1995-08-18 | $24.74 | $28.03 | 76,711 | — | — |
| 1995-08-17 | $24.27 | $27.50 | 115,486 | — | — |
| 1995-08-16 | $23.91 | $27.09 | 56,114 | — | — |
| 1995-08-15 | $23.67 | $26.82 | 38,671 | — | — |
| 1995-08-14 | $23.79 | $26.96 | 11,979 | — | — |
| 1995-08-11 | $23.67 | $26.82 | 82,490 | — | — |
| 1995-08-10 | $23.91 | $27.09 | 34,467 | — | — |
| 1995-08-09 | $23.91 | $27.09 | 26,691 | — | — |
| 1995-08-08 | $23.79 | $26.96 | 13,346 | — | — |
| 1995-08-07 | $23.55 | $26.69 | 36,254 | — | — |
| 1995-08-04 | $23.55 | $26.69 | 30,789 | — | — |
| 1995-08-03 | $23.55 | $26.69 | 55,169 | — | — |
| 1995-08-02 | $23.55 | $26.69 | 32,155 | — | — |
| 1995-08-01 | $24.15 | $27.36 | 15,132 | — | — |
| 1995-07-31 | $24.15 | $27.36 | 53,067 | — | — |
| 1995-07-28 | $23.55 | $26.69 | 128,096 | — | — |
| 1995-07-27 | $23.43 | $26.55 | 144,909 | — | — |
| 1995-07-26 | $23.08 | $26.15 | 142,072 | — | — |
| 1995-07-25 | $23.43 | $26.55 | 102,561 | — | — |
| 1995-07-24 | $23.79 | $26.96 | 61,999 | — | — |
| 1995-07-21 | $24.03 | $27.23 | 89,741 | — | — |
| 1995-07-20 | $24.27 | $27.50 | 250,203 | — | — |
| 1995-07-19 | $24.03 | $27.23 | 119,900 | — | — |
| 1995-07-18 | $24.27 | $27.50 | 59,687 | — | — |
| 1995-07-17 | $24.50 | $27.76 | 89,636 | — | — |
| 1995-07-14 | $24.62 | $27.90 | 39,091 | — | — |
| 1995-07-13 | $24.50 | $27.76 | 120,005 | — | — |
| 1995-07-12 | $24.03 | $27.23 | 87,429 | — | — |
| 1995-07-11 | $23.43 | $26.55 | 38,671 | — | — |
| 1995-07-10 | $23.67 | $26.82 | 72,928 | — | — |
| 1995-07-07 | $23.08 | $26.15 | 66,833 | — | — |
| 1995-07-06 | $23.20 | $26.28 | 93,944 | — | — |
| 1995-07-05 | $23.08 | $26.15 | 115,907 | — | — |
| 1995-07-03 | $22.48 | $25.47 | 14,396 | — | — |
| 1995-06-30 | $22.72 | $25.74 | 37,725 | — | — |
| 1995-06-29 | $21.89 | $24.80 | 3,888 | — | — |
| 1995-06-28 | $21.77 | $24.66 | 29,528 | — | — |
| 1995-06-27 | $21.89 | $24.80 | 43,609 | — | — |
| 1995-06-26 | $22.01 | $24.93 | 31,840 | — | — |
| 1995-06-23 | $22.24 | $25.20 | 7,776 | — | — |
| 1995-06-22 | $22.24 | $25.20 | 44,030 | — | — |
| 1995-06-21 | $22.01 | $24.93 | 20,071 | — | — |
| 1995-06-20 | $21.89 | $24.80 | 32,996 | — | — |
| 1995-06-19 | $21.89 | $24.80 | 30,789 | — | — |
| 1995-06-16 | $21.77 | $24.66 | 33,101 | — | — |
| 1995-06-15 | $21.53 | $24.40 | 43,294 | — | — |
| 1995-06-14 | $21.77 | $24.66 | 17,759 | — | — |
| 1995-06-13 | $22.01 | $24.93 | 23,118 | — | — |
| 1995-06-12 | $21.77 | $24.66 | 113,069 | — | — |
| 1995-06-09 | $21.65 | $24.53 | 11,874 | — | — |
| 1995-06-08 | $21.65 | $24.53 | 111,388 | — | — |
| 1995-06-07 | $21.41 | $24.26 | 64,101 | — | — |
| 1995-06-06 | $21.77 | $24.66 | 357,808 | — | — |
| 1995-06-05 | $21.17 | $23.99 | 60,318 | — | — |
| 1995-06-02 | $20.82 | $23.59 | 40,457 | — | — |
| 1995-06-01 | $21.41 | $24.26 | 141,862 | — | — |
| 1995-05-31 | $21.17 | $23.99 | 37,094 | — | — |
| 1995-05-30 | $21.29 | $24.13 | 66,938 | — | — |
| 1995-05-26 | $21.17 | $23.99 | 5,149 | — | — |
| 1995-05-25 | $21.29 | $24.02 | 3,573 | — | — |
| 1995-05-24 | $21.41 | $24.15 | 16,393 | — | — |
| 1995-05-23 | $21.41 | $24.15 | 88,795 | — | — |
| 1995-05-22 | $21.41 | $24.15 | 83,226 | — | — |
| 1995-05-19 | $21.29 | $24.02 | 40,037 | — | — |
| 1995-05-18 | $21.29 | $24.02 | 39,091 | — | — |
| 1995-05-17 | $21.17 | $23.88 | 26,271 | — | — |
| 1995-05-16 | $20.94 | $23.62 | 243,372 | — | — |
| 1995-05-15 | $21.29 | $24.02 | 79,443 | — | — |
| 1995-05-12 | $21.29 | $24.02 | 157,204 | — | — |
| 1995-05-11 | $21.17 | $23.88 | 52,647 | — | — |
| 1995-05-10 | $20.94 | $23.62 | 46,026 | — | — |
| 1995-05-09 | $21.05 | $23.75 | 3,047 | — | — |
| 1995-05-08 | $21.05 | $23.75 | 16,603 | — | — |
| 1995-05-05 | $20.94 | $23.62 | 37,620 | — | — |
| 1995-05-04 | $21.05 | $23.75 | 44,240 | — | — |
| 1995-05-03 | $21.05 | $23.75 | 80,073 | — | — |
| 1995-05-02 | $20.58 | $23.21 | 79,968 | — | — |
| 1995-05-01 | $20.82 | $23.48 | 30,369 | — | — |
| 1995-04-28 | $20.82 | $23.48 | 34,782 | — | — |
| 1995-04-27 | $20.82 | $23.48 | 32,996 | — | — |
| 1995-04-26 | $20.82 | $23.48 | 7,566 | — | — |
| 1995-04-25 | $20.94 | $23.62 | 115,591 | — | — |
| 1995-04-24 | $20.94 | $23.62 | 104,768 | — | — |
| 1995-04-21 | $20.82 | $23.48 | 275,423 | — | — |
| 1995-04-20 | $20.70 | $23.35 | 24,274 | — | — |
| 1995-04-19 | $20.34 | $22.94 | 290,975 | — | — |
| 1995-04-18 | $20.70 | $23.35 | 221,515 | — | — |
| 1995-04-17 | $21.17 | $23.88 | 189,254 | — | — |
| 1995-04-13 | $20.70 | $23.35 | 41,823 | — | — |
| 1995-04-12 | $20.58 | $23.21 | 16,393 | — | — |
| 1995-04-11 | $20.70 | $23.35 | 244,318 | — | — |
| 1995-04-10 | $20.22 | $22.81 | 41,298 | — | — |
| 1995-04-07 | $20.10 | $22.68 | 268,172 | — | — |
| 1995-04-06 | $19.75 | $22.27 | 203,861 | — | — |
| 1995-04-05 | $19.15 | $21.60 | 232,444 | — | — |
| 1995-04-04 | $18.68 | $21.07 | 725,913 | — | — |
| 1995-04-03 | $17.96 | $20.26 | 3,468 | — | — |
| 1995-03-31 | $17.96 | $20.26 | 142,177 | — | — |
| 1995-03-30 | $18.08 | $20.40 | 8,196 | — | — |
| 1995-03-29 | $17.84 | $20.13 | 62,840 | — | — |
| 1995-03-28 | $17.84 | $20.13 | 5,149 | — | — |
| 1995-03-27 | $17.72 | $19.99 | 15,447 | — | — |
| 1995-03-24 | $17.25 | $19.46 | 15,447 | — | — |
| 1995-03-23 | $17.37 | $19.59 | 8,512 | — | — |
| 1995-03-22 | $17.37 | $19.59 | 35,518 | — | — |
| 1995-03-21 | $17.25 | $19.46 | 91,632 | — | — |
| 1995-03-20 | $17.25 | $19.46 | 30,789 | — | — |
| 1995-03-17 | $17.25 | $19.46 | 28,793 | — | — |
| 1995-03-16 | $16.77 | $18.92 | 267,331 | — | — |
| 1995-03-15 | $16.77 | $18.92 | 11,979 | — | — |
| 1995-03-14 | $16.89 | $19.05 | 22,278 | — | — |
| 1995-03-13 | $16.65 | $18.69 | 5,359 | — | — |
| 1995-03-10 | $16.65 | $18.69 | 8,827 | — | — |
| 1995-03-09 | $16.65 | $18.69 | 15,973 | — | — |
| 1995-03-08 | $16.65 | $18.69 | 11,139 | — | — |
| 1995-03-07 | $16.53 | $18.56 | 85,117 | — | — |
| 1995-03-06 | $16.65 | $18.69 | 10,193 | — | — |
| 1995-03-03 | $16.89 | $18.96 | 16,498 | — | — |
| 1995-03-02 | $17.01 | $19.09 | 71,667 | — | — |
| 1995-03-01 | $17.01 | $19.09 | 58,741 | — | — |
| 1995-02-28 | $17.13 | $19.22 | 67,358 | — | — |
| 1995-02-27 | $16.89 | $18.96 | 38,250 | — | — |
| 1995-02-24 | $17.01 | $19.09 | 71,982 | — | — |
| 1995-02-23 | $17.01 | $19.09 | 101,931 | — | — |
| 1995-02-22 | $17.01 | $19.09 | 10,193 | — | — |
| 1995-02-21 | $16.89 | $18.96 | 8,512 | — | — |
| 1995-02-17 | $16.77 | $18.82 | 5,885 | — | — |
| 1995-02-16 | $16.53 | $18.56 | 151,214 | — | — |
| 1995-02-15 | $17.13 | $19.22 | 17,339 | — | — |
| 1995-02-14 | $17.01 | $19.09 | 35,308 | — | — |
| 1995-02-13 | $16.89 | $18.96 | 41,403 | — | — |
| 1995-02-10 | $16.77 | $18.82 | 24,800 | — | — |
| 1995-02-09 | $16.42 | $18.42 | 72,297 | — | — |
| 1995-02-08 | $16.77 | $18.82 | 16,918 | — | — |
| 1995-02-07 | $16.89 | $18.96 | 11,034 | — | — |
| 1995-02-06 | $16.89 | $18.96 | 92,473 | — | — |
| 1995-02-03 | $17.01 | $19.09 | 15,552 | — | — |
| 1995-02-02 | $17.01 | $19.09 | 6,515 | — | — |
| 1995-02-01 | $17.13 | $19.22 | 8,827 | — | — |
| 1995-01-31 | $17.01 | $19.09 | 110,757 | — | — |
| 1995-01-30 | $17.37 | $19.49 | 79,233 | — | — |
| 1995-01-27 | $17.72 | $19.89 | 58,006 | — | — |
| 1995-01-26 | $17.61 | $19.76 | 3,573 | — | — |
| 1995-01-25 | $17.61 | $19.76 | 24,064 | — | — |
| 1995-01-24 | $18.08 | $20.29 | 45,816 | — | — |
| 1995-01-23 | $18.32 | $20.56 | 37,620 | — | — |
| 1995-01-20 | $18.44 | $20.69 | 19,545 | — | — |
| 1995-01-19 | $18.68 | $20.96 | 65,887 | — | — |
| 1995-01-18 | $18.56 | $20.83 | 57,585 | — | — |
| 1995-01-17 | $18.44 | $20.69 | 22,488 | — | — |
| 1995-01-16 | $18.56 | $20.83 | 30,789 | — | — |
| 1995-01-13 | $18.32 | $20.56 | 29,003 | — | — |
| 1995-01-12 | $18.20 | $20.43 | 2,417 | — | — |
| 1995-01-11 | $18.08 | $20.29 | 71,036 | — | — |
| 1995-01-10 | $18.20 | $20.43 | 58,741 | — | — |
| 1995-01-09 | $18.08 | $20.29 | 10,298 | — | — |
| 1995-01-06 | $18.08 | $20.29 | 75,029 | — | — |
| 1995-01-05 | $18.44 | $20.69 | 29,108 | — | — |
| 1995-01-04 | $18.08 | $20.29 | 2,942 | — | — |
| 1995-01-03 | $18.08 | $20.29 | 30,894 | — | — |