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
- 1993-06-03 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 | $20.56 | $21.96 | 1,168,800 | — | — |
| 1995-12-28 | $20.88 | $22.29 | 1,864,200 | — | — |
| 1995-12-27 | $20.81 | $22.23 | 1,670,000 | — | — |
| 1995-12-26 | $20.44 | $21.82 | 648,200 | — | — |
| 1995-12-22 | $20.31 | $21.69 | 2,455,400 | — | — |
| 1995-12-21 | $20.19 | $21.56 | 1,541,000 | — | — |
| 1995-12-20 | $19.50 | $20.82 | 2,840,800 | — | — |
| 1995-12-19 | $19.69 | $21.02 | 1,893,000 | — | — |
| 1995-12-18 | $19.75 | $21.09 | 1,478,600 | — | — |
| 1995-12-15 | $19.75 | $21.09 | 3,482,200 | — | — |
| 1995-12-14 | $19.94 | $21.29 | 1,348,600 | — | — |
| 1995-12-13 | $20.00 | $21.36 | 1,826,400 | — | — |
| 1995-12-12 | $19.94 | $21.29 | 1,335,000 | — | — |
| 1995-12-11 | $19.69 | $21.02 | 2,541,400 | — | — |
| 1995-12-08 | $19.69 | $21.02 | 1,917,400 | — | — |
| 1995-12-07 | $20.28 | $21.66 | 1,669,400 | — | — |
| 1995-12-06 | $20.38 | $21.76 | 1,367,800 | — | — |
| 1995-12-05 | $20.56 | $21.96 | 1,923,200 | — | — |
| 1995-12-04 | $20.94 | $22.36 | 2,854,600 | — | — |
| 1995-12-01 | $20.56 | $21.96 | 2,024,400 | — | — |
| 1995-11-30 | $20.50 | $21.89 | 2,771,200 | — | — |
| 1995-11-29 | $20.25 | $21.62 | 2,250,200 | — | — |
| 1995-11-28 | $19.94 | $21.29 | 1,203,800 | — | — |
| 1995-11-27 | $19.75 | $20.99 | 957,200 | — | — |
| 1995-11-24 | $19.94 | $21.19 | 419,000 | — | — |
| 1995-11-22 | $19.56 | $20.79 | 687,200 | — | — |
| 1995-11-21 | $19.69 | $20.92 | 945,600 | — | — |
| 1995-11-20 | $19.38 | $20.59 | 1,672,000 | — | — |
| 1995-11-17 | $19.69 | $20.92 | 1,071,200 | — | — |
| 1995-11-16 | $19.31 | $20.52 | 1,033,600 | — | — |
| 1995-11-15 | $19.00 | $20.19 | 693,400 | — | — |
| 1995-11-14 | $19.00 | $20.19 | 1,099,200 | — | — |
| 1995-11-13 | $19.06 | $20.26 | 932,000 | — | — |
| 1995-11-10 | $19.44 | $20.65 | 737,600 | — | — |
| 1995-11-09 | $19.38 | $20.59 | 1,982,000 | — | — |
| 1995-11-08 | $19.44 | $20.65 | 2,428,200 | — | — |
| 1995-11-07 | $18.88 | $20.06 | 2,057,600 | — | — |
| 1995-11-06 | $19.31 | $20.52 | 2,111,000 | — | — |
| 1995-11-03 | $19.44 | $20.65 | 3,014,200 | — | — |
| 1995-11-02 | $19.38 | $20.59 | 2,952,200 | — | — |
| 1995-11-01 | $19.06 | $20.26 | 3,863,200 | — | — |
| 1995-10-31 | $18.38 | $19.53 | 2,271,000 | — | — |
| 1995-10-30 | $18.81 | $19.99 | 1,647,800 | — | — |
| 1995-10-27 | $18.44 | $19.59 | 2,506,000 | — | — |
| 1995-10-26 | $18.38 | $19.53 | 3,147,000 | — | — |
| 1995-10-25 | $18.44 | $19.59 | 1,802,000 | — | — |
| 1995-10-24 | $18.75 | $19.92 | 3,231,200 | — | — |
| 1995-10-23 | $19.13 | $20.32 | 5,215,000 | — | — |
| 1995-10-20 | $19.63 | $20.85 | 4,656,200 | — | — |
| 1995-10-19 | $19.50 | $20.72 | 5,784,800 | — | — |
| 1995-10-18 | $18.88 | $20.06 | 1,930,000 | — | — |
| 1995-10-17 | $18.88 | $20.06 | 2,280,200 | — | — |
| 1995-10-16 | $18.69 | $19.86 | 3,291,600 | — | — |
| 1995-10-13 | $17.88 | $18.99 | 2,383,200 | — | — |
| 1995-10-12 | $17.75 | $18.86 | 1,717,200 | — | — |
| 1995-10-11 | $17.63 | $18.73 | 2,175,000 | — | — |
| 1995-10-10 | $17.13 | $18.20 | 1,542,600 | — | — |
| 1995-10-09 | $17.38 | $18.46 | 1,021,400 | — | — |
| 1995-10-06 | $17.31 | $18.40 | 2,229,600 | — | — |
| 1995-10-05 | $17.38 | $18.46 | 3,766,000 | — | — |
| 1995-10-04 | $16.88 | $17.93 | 3,284,800 | — | — |
| 1995-10-03 | $17.50 | $18.60 | 1,969,200 | — | — |
| 1995-10-02 | $17.38 | $18.46 | 1,604,600 | — | — |
| 1995-09-29 | $17.69 | $18.80 | 1,936,000 | — | — |
| 1995-09-28 | $17.81 | $18.93 | 3,361,600 | — | — |
| 1995-09-27 | $17.13 | $18.20 | 3,974,600 | — | — |
| 1995-09-26 | $17.13 | $18.20 | 1,980,000 | — | — |
| 1995-09-25 | $17.44 | $18.53 | 1,820,400 | — | — |
| 1995-09-22 | $17.06 | $18.13 | 3,559,600 | — | — |
| 1995-09-21 | $17.00 | $18.06 | 2,733,600 | — | — |
| 1995-09-20 | $17.50 | $18.60 | 870,800 | — | — |
| 1995-09-19 | $17.56 | $18.66 | 1,882,000 | — | — |
| 1995-09-18 | $17.63 | $18.73 | 1,658,200 | — | — |
| 1995-09-15 | $18.06 | $19.19 | 3,242,400 | — | — |
| 1995-09-14 | $17.81 | $18.93 | 1,557,200 | — | — |
| 1995-09-13 | $17.75 | $18.86 | 3,854,400 | — | — |
| 1995-09-12 | $16.81 | $17.87 | 5,734,000 | — | — |
| 1995-09-11 | $16.88 | $17.93 | 962,600 | — | — |
| 1995-09-08 | $16.94 | $18.00 | 1,148,000 | — | — |
| 1995-09-07 | $16.81 | $17.87 | 1,356,800 | — | — |
| 1995-09-06 | $16.94 | $18.00 | 3,349,600 | — | — |
| 1995-09-05 | $16.69 | $17.73 | 2,763,800 | — | — |
| 1995-09-01 | $17.44 | $18.53 | 2,482,600 | — | — |
| 1995-08-31 | $16.94 | $18.00 | 2,391,000 | — | — |
| 1995-08-30 | $17.13 | $18.20 | 3,083,200 | — | — |
| 1995-08-29 | $16.88 | $17.93 | 2,335,600 | — | — |
| 1995-08-28 | $16.88 | $17.93 | 1,558,200 | — | — |
| 1995-08-25 | $16.31 | $17.33 | 1,525,800 | — | — |
| 1995-08-24 | $15.88 | $16.87 | 986,200 | — | — |
| 1995-08-23 | $15.94 | $16.94 | 2,012,400 | — | — |
| 1995-08-22 | $16.06 | $17.07 | 1,576,200 | — | — |
| 1995-08-21 | $15.75 | $16.74 | 2,117,400 | — | — |
| 1995-08-18 | $15.75 | $16.74 | 2,346,400 | — | — |
| 1995-08-17 | $15.31 | $16.27 | 2,580,000 | — | — |
| 1995-08-16 | $15.44 | $16.30 | 1,609,400 | — | — |
| 1995-08-15 | $15.31 | $16.17 | 1,144,400 | — | — |
| 1995-08-14 | $15.44 | $16.30 | 1,879,000 | — | — |
| 1995-08-11 | $15.06 | $15.90 | 1,718,000 | — | — |
| 1995-08-10 | $14.94 | $15.77 | 2,892,600 | — | — |
| 1995-08-09 | $15.00 | $15.84 | 2,099,800 | — | — |
| 1995-08-08 | $15.69 | $16.56 | 2,669,800 | — | — |
| 1995-08-07 | $15.50 | $16.37 | 1,783,400 | — | — |
| 1995-08-04 | $15.31 | $16.17 | 2,211,400 | — | — |
| 1995-08-03 | $15.13 | $15.97 | 2,108,200 | — | — |
| 1995-08-02 | $15.31 | $16.17 | 4,717,200 | — | — |
| 1995-08-01 | $15.13 | $15.97 | 4,994,800 | — | — |
| 1995-07-31 | $15.63 | $16.50 | 2,936,000 | — | — |
| 1995-07-28 | $15.63 | $16.50 | 7,554,200 | — | — |
| 1995-07-27 | $15.19 | $16.04 | 2,334,800 | — | — |
| 1995-07-26 | $15.00 | $15.84 | 5,106,200 | — | — |
| 1995-07-25 | $15.25 | $16.10 | 5,573,600 | — | — |
| 1995-07-24 | $15.00 | $15.84 | 4,929,000 | — | — |
| 1995-07-21 | $15.25 | $16.10 | 5,486,800 | — | — |
| 1995-07-20 | $15.25 | $16.10 | 6,184,800 | — | — |
| 1995-07-19 | $14.94 | $15.77 | 5,823,400 | — | — |
| 1995-07-18 | $15.13 | $15.97 | 8,399,400 | — | — |
| 1995-07-17 | $15.31 | $16.17 | 4,968,200 | — | — |
| 1995-07-14 | $15.69 | $16.56 | 6,767,800 | — | — |
| 1995-07-13 | $16.31 | $17.22 | 5,392,800 | — | — |
| 1995-07-12 | $16.63 | $17.55 | 8,424,200 | — | — |
| 1995-07-11 | $15.88 | $16.76 | 973,600 | — | — |
| 1995-07-10 | $15.88 | $16.76 | 1,461,800 | — | — |
| 1995-07-07 | $15.75 | $16.63 | 1,575,400 | — | — |
| 1995-07-06 | $15.50 | $16.37 | 1,549,600 | — | — |
| 1995-07-05 | $14.88 | $15.71 | 1,147,400 | — | — |
| 1995-07-03 | $14.75 | $15.57 | 730,200 | — | — |
| 1995-06-30 | $14.81 | $15.64 | 1,217,400 | — | — |
| 1995-06-29 | $14.69 | $15.51 | 869,200 | — | — |
| 1995-06-28 | $14.88 | $15.71 | 1,029,400 | — | — |
| 1995-06-27 | $14.81 | $15.64 | 905,400 | — | — |
| 1995-06-26 | $15.25 | $16.10 | 780,800 | — | — |
| 1995-06-23 | $15.63 | $16.50 | 933,200 | — | — |
| 1995-06-22 | $15.88 | $16.76 | 1,092,600 | — | — |
| 1995-06-21 | $15.63 | $16.50 | 1,508,000 | — | — |
| 1995-06-20 | $15.38 | $16.23 | 1,870,200 | — | — |
| 1995-06-19 | $15.38 | $16.23 | 1,295,600 | — | — |
| 1995-06-16 | $15.00 | $15.84 | 1,048,400 | — | — |
| 1995-06-15 | $15.00 | $15.84 | 404,200 | — | — |
| 1995-06-14 | $15.06 | $15.90 | 491,400 | — | — |
| 1995-06-13 | $15.00 | $15.84 | 582,200 | — | — |
| 1995-06-12 | $14.63 | $15.44 | 358,400 | — | — |
| 1995-06-09 | $14.50 | $15.31 | 362,800 | — | — |
| 1995-06-08 | $14.88 | $15.71 | 558,000 | — | — |
| 1995-06-07 | $15.13 | $15.97 | 577,800 | — | — |
| 1995-06-06 | $15.31 | $16.17 | 314,400 | — | — |
| 1995-06-05 | $15.25 | $16.10 | 722,800 | — | — |
| 1995-06-02 | $15.25 | $16.10 | 925,200 | — | — |
| 1995-06-01 | $14.88 | $15.60 | 895,400 | — | — |
| 1995-05-31 | $15.06 | $15.80 | 325,200 | — | — |
| 1995-05-30 | $14.69 | $15.41 | 247,600 | — | — |
| 1995-05-26 | $15.00 | $15.73 | 186,000 | — | — |
| 1995-05-25 | $15.19 | $15.93 | 762,800 | — | — |
| 1995-05-24 | $15.25 | $16.00 | 680,000 | — | — |
| 1995-05-23 | $15.31 | $16.06 | 688,800 | — | — |
| 1995-05-22 | $15.31 | $16.06 | 885,400 | — | — |
| 1995-05-19 | $14.88 | $15.60 | 566,200 | — | — |
| 1995-05-18 | $15.06 | $15.80 | 310,600 | — | — |
| 1995-05-17 | $15.50 | $16.26 | 582,000 | — | — |
| 1995-05-16 | $15.56 | $16.32 | 346,600 | — | — |
| 1995-05-15 | $15.75 | $16.52 | 383,800 | — | — |
| 1995-05-12 | $15.77 | $16.54 | 992,200 | — | — |
| 1995-05-11 | $15.75 | $16.52 | 735,200 | — | — |
| 1995-05-10 | $15.50 | $16.26 | 937,800 | — | — |
| 1995-05-09 | $15.63 | $16.39 | 811,200 | — | — |
| 1995-05-08 | $15.44 | $16.19 | 551,000 | — | — |
| 1995-05-05 | $15.50 | $16.26 | 506,200 | — | — |
| 1995-05-04 | $15.50 | $16.26 | 663,600 | — | — |
| 1995-05-03 | $15.38 | $16.13 | 869,800 | — | — |
| 1995-05-02 | $14.94 | $15.67 | 248,800 | — | — |
| 1995-05-01 | $15.06 | $15.80 | 283,000 | — | — |
| 1995-04-28 | $15.19 | $15.93 | 668,800 | — | — |
| 1995-04-27 | $15.19 | $15.93 | 515,200 | — | — |
| 1995-04-26 | $15.13 | $15.87 | 655,200 | — | — |
| 1995-04-25 | $15.19 | $15.93 | 583,800 | — | — |
| 1995-04-24 | $15.13 | $15.87 | 1,090,800 | — | — |
| 1995-04-21 | $15.00 | $15.73 | 1,837,600 | — | — |
| 1995-04-20 | $14.81 | $15.54 | 1,517,200 | — | — |
| 1995-04-19 | $14.38 | $15.08 | 624,000 | — | — |
| 1995-04-18 | $14.06 | $14.75 | 143,200 | — | — |
| 1995-04-17 | $14.44 | $15.14 | 141,800 | — | — |
| 1995-04-13 | $14.38 | $15.08 | 208,600 | — | — |
| 1995-04-12 | $14.44 | $15.14 | 308,800 | — | — |
| 1995-04-11 | $14.50 | $15.21 | 1,108,200 | — | — |
| 1995-04-10 | $14.56 | $15.28 | 862,000 | — | — |
| 1995-04-07 | $14.19 | $14.88 | 528,000 | — | — |
| 1995-04-06 | $14.38 | $15.08 | 255,200 | — | — |
| 1995-04-05 | $14.44 | $15.14 | 527,600 | — | — |
| 1995-04-04 | $14.13 | $14.82 | 277,400 | — | — |
| 1995-04-03 | $14.38 | $15.08 | 397,400 | — | — |
| 1995-03-31 | $14.38 | $15.08 | 590,000 | — | — |
| 1995-03-30 | $14.50 | $15.21 | 510,800 | — | — |
| 1995-03-29 | $14.31 | $15.01 | 1,026,400 | — | — |
| 1995-03-28 | $14.44 | $15.14 | 547,200 | — | — |
| 1995-03-27 | $14.25 | $14.95 | 855,400 | — | — |
| 1995-03-24 | $14.25 | $14.95 | 710,600 | — | — |
| 1995-03-23 | $14.06 | $14.75 | 366,000 | — | — |
| 1995-03-22 | $13.75 | $14.42 | 764,000 | — | — |
| 1995-03-21 | $14.00 | $14.69 | 1,328,600 | — | — |
| 1995-03-20 | $13.88 | $14.55 | 523,400 | — | — |
| 1995-03-17 | $13.69 | $14.36 | 783,200 | — | — |
| 1995-03-16 | $13.50 | $14.16 | 471,800 | — | — |
| 1995-03-15 | $13.56 | $14.23 | 655,000 | — | — |
| 1995-03-14 | $13.69 | $14.36 | 514,800 | — | — |
| 1995-03-13 | $13.56 | $14.23 | 533,200 | — | — |
| 1995-03-10 | $13.31 | $13.96 | 407,200 | — | — |
| 1995-03-09 | $13.25 | $13.90 | 336,800 | — | — |
| 1995-03-08 | $13.19 | $13.83 | 332,600 | — | — |
| 1995-03-07 | $13.19 | $13.83 | 554,800 | — | — |
| 1995-03-06 | $13.25 | $13.90 | 406,000 | — | — |
| 1995-03-03 | $13.38 | $14.03 | 616,800 | — | — |
| 1995-03-02 | $13.50 | $14.06 | 1,152,000 | — | — |
| 1995-03-01 | $13.63 | $14.19 | 960,800 | — | — |
| 1995-02-28 | $13.75 | $14.32 | 889,400 | — | — |
| 1995-02-27 | $13.50 | $14.06 | 934,200 | — | — |
| 1995-02-24 | $13.50 | $14.06 | 1,236,200 | — | — |
| 1995-02-23 | $13.31 | $13.86 | 1,590,000 | — | — |
| 1995-02-22 | $13.25 | $13.80 | 1,015,600 | — | — |
| 1995-02-21 | $13.19 | $13.73 | 800,800 | — | — |
| 1995-02-17 | $12.94 | $13.47 | 1,516,200 | — | — |
| 1995-02-16 | $12.88 | $13.41 | 626,400 | — | — |
| 1995-02-15 | $13.13 | $13.67 | 578,000 | — | — |
| 1995-02-14 | $13.31 | $13.86 | 300,400 | — | — |
| 1995-02-13 | $13.25 | $13.80 | 947,400 | — | — |
| 1995-02-10 | $13.19 | $13.73 | 474,800 | — | — |
| 1995-02-09 | $13.31 | $13.86 | 927,200 | — | — |
| 1995-02-08 | $13.13 | $13.67 | 1,854,200 | — | — |
| 1995-02-07 | $12.69 | $13.21 | 485,800 | — | — |
| 1995-02-06 | $12.88 | $13.41 | 234,000 | — | — |
| 1995-02-03 | $12.81 | $13.34 | 702,000 | — | — |
| 1995-02-02 | $12.31 | $12.82 | 292,400 | — | — |
| 1995-02-01 | $12.19 | $12.69 | 446,000 | — | — |
| 1995-01-31 | $12.06 | $12.56 | 520,800 | — | — |
| 1995-01-30 | $12.00 | $12.50 | 590,200 | — | — |
| 1995-01-27 | $11.94 | $12.43 | 343,400 | — | — |
| 1995-01-26 | $11.94 | $12.43 | 655,400 | — | — |
| 1995-01-25 | $12.13 | $12.63 | 355,000 | — | — |
| 1995-01-24 | $12.13 | $12.63 | 380,400 | — | — |
| 1995-01-23 | $12.06 | $12.56 | 1,031,000 | — | — |
| 1995-01-20 | $11.88 | $12.37 | 341,200 | — | — |
| 1995-01-19 | $12.13 | $12.63 | 445,200 | — | — |
| 1995-01-18 | $12.19 | $12.69 | 402,400 | — | — |
| 1995-01-17 | $12.19 | $12.69 | 474,400 | — | — |
| 1995-01-16 | $12.25 | $12.76 | 387,800 | — | — |
| 1995-01-13 | $12.25 | $12.76 | 662,600 | — | — |
| 1995-01-12 | $12.25 | $12.76 | 362,000 | — | — |
| 1995-01-11 | $12.50 | $13.02 | 381,200 | — | — |
| 1995-01-10 | $12.38 | $12.89 | 344,000 | — | — |
| 1995-01-09 | $12.38 | $12.89 | 473,000 | — | — |
| 1995-01-06 | $12.19 | $12.69 | 243,800 | — | — |
| 1995-01-05 | $12.06 | $12.56 | 471,800 | — | — |
| 1995-01-04 | $12.06 | $12.56 | 319,000 | — | — |
| 1995-01-03 | $12.13 | $12.63 | 503,400 | — | — |