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
- 1993-05-12 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 | $19.46 | $21.47 | 38,400 | — | — |
| 1995-12-28 | $19.04 | $21.01 | 95,700 | — | — |
| 1995-12-27 | $19.13 | $21.10 | 47,100 | — | — |
| 1995-12-26 | $18.96 | $20.92 | 324,900 | — | — |
| 1995-12-22 | $18.75 | $20.69 | 91,200 | — | — |
| 1995-12-21 | $18.75 | $20.69 | 23,400 | — | — |
| 1995-12-20 | $18.54 | $20.46 | 15,900 | — | — |
| 1995-12-19 | $18.88 | $20.83 | 19,500 | — | — |
| 1995-12-18 | $19.04 | $21.01 | 18,900 | — | — |
| 1995-12-15 | $19.54 | $21.56 | 48,900 | — | — |
| 1995-12-14 | $19.38 | $21.38 | 22,800 | — | — |
| 1995-12-13 | $19.33 | $21.33 | 48,300 | — | — |
| 1995-12-12 | $19.42 | $21.42 | 50,400 | — | — |
| 1995-12-11 | $19.88 | $21.93 | 10,500 | — | — |
| 1995-12-08 | $19.88 | $21.93 | 165,600 | — | — |
| 1995-12-07 | $20.25 | $22.34 | 49,500 | — | — |
| 1995-12-06 | $20.67 | $22.80 | 48,000 | — | — |
| 1995-12-05 | $20.54 | $22.67 | 148,800 | — | — |
| 1995-12-04 | $20.29 | $22.39 | 62,100 | — | — |
| 1995-12-01 | $20.33 | $22.44 | 6,300 | — | — |
| 1995-11-30 | $20.38 | $22.48 | 33,000 | — | — |
| 1995-11-29 | $20.08 | $22.16 | 30,000 | — | — |
| 1995-11-28 | $20.00 | $22.07 | 39,600 | — | — |
| 1995-11-27 | $19.83 | $21.88 | 65,700 | — | — |
| 1995-11-24 | $20.21 | $22.30 | 5,100 | — | — |
| 1995-11-22 | $20.25 | $22.34 | 14,100 | — | — |
| 1995-11-21 | $20.17 | $22.25 | 69,900 | — | — |
| 1995-11-20 | $20.21 | $22.30 | 22,800 | — | — |
| 1995-11-17 | $20.17 | $22.25 | 23,100 | — | — |
| 1995-11-16 | $20.54 | $22.67 | 25,800 | — | — |
| 1995-11-15 | $20.25 | $22.34 | 46,200 | — | — |
| 1995-11-14 | $19.50 | $21.52 | 27,900 | — | — |
| 1995-11-13 | $19.25 | $21.24 | 4,200 | — | — |
| 1995-11-10 | $19.42 | $21.42 | 14,700 | — | — |
| 1995-11-09 | $19.29 | $21.29 | 43,500 | — | — |
| 1995-11-08 | $18.92 | $20.87 | 12,600 | — | — |
| 1995-11-07 | $18.92 | $20.87 | 27,300 | — | — |
| 1995-11-06 | $19.04 | $21.01 | 13,500 | — | — |
| 1995-11-03 | $18.71 | $20.64 | 44,400 | — | — |
| 1995-11-02 | $18.54 | $20.46 | 6,900 | — | — |
| 1995-11-01 | $18.54 | $20.46 | 82,800 | — | — |
| 1995-10-31 | $18.79 | $20.74 | 12,000 | — | — |
| 1995-10-30 | $18.67 | $20.60 | 15,900 | — | — |
| 1995-10-27 | $18.50 | $20.41 | 27,900 | — | — |
| 1995-10-26 | $18.54 | $20.46 | 61,500 | — | — |
| 1995-10-25 | $18.67 | $20.60 | 199,800 | — | — |
| 1995-10-24 | $18.88 | $20.83 | 44,400 | — | — |
| 1995-10-23 | $19.00 | $20.97 | 116,100 | — | — |
| 1995-10-20 | $18.50 | $20.41 | 87,000 | — | — |
| 1995-10-19 | $18.46 | $20.37 | 34,500 | — | — |
| 1995-10-18 | $18.67 | $20.60 | 24,600 | — | — |
| 1995-10-17 | $18.71 | $20.64 | 21,000 | — | — |
| 1995-10-16 | $18.67 | $20.60 | 228,000 | — | — |
| 1995-10-13 | $18.71 | $20.64 | 173,400 | — | — |
| 1995-10-12 | $18.25 | $20.14 | 122,100 | — | — |
| 1995-10-11 | $18.46 | $20.37 | 86,700 | — | — |
| 1995-10-10 | $18.42 | $20.32 | 12,300 | — | — |
| 1995-10-09 | $18.58 | $20.51 | 53,100 | — | — |
| 1995-10-06 | $18.46 | $20.37 | 21,000 | — | — |
| 1995-10-05 | $18.46 | $20.37 | 19,200 | — | — |
| 1995-10-04 | $18.42 | $20.32 | 4,500 | — | — |
| 1995-10-03 | $18.54 | $20.46 | 101,700 | — | — |
| 1995-10-02 | $18.75 | $20.69 | 140,100 | — | — |
| 1995-09-29 | $18.17 | $20.05 | 38,700 | — | — |
| 1995-09-28 | $17.83 | $19.68 | 15,000 | — | — |
| 1995-09-27 | $17.58 | $19.40 | 192,900 | — | — |
| 1995-09-26 | $17.46 | $19.26 | 53,100 | — | — |
| 1995-09-25 | $17.63 | $19.45 | 4,455,300 | — | — |
| 1995-09-22 | $17.67 | $19.49 | 9,004,500 | — | — |
| 1995-09-21 | $17.88 | $19.48 | 54,900 | — | — |
| 1995-09-20 | $17.38 | $18.93 | 131,700 | — | — |
| 1995-09-19 | $17.38 | $18.93 | 26,700 | — | — |
| 1995-09-18 | $17.21 | $18.75 | 18,900 | — | — |
| 1995-09-15 | $17.46 | $19.02 | 15,900 | — | — |
| 1995-09-14 | $17.33 | $18.89 | 49,200 | — | — |
| 1995-09-13 | $17.46 | $19.02 | 12,600 | — | — |
| 1995-09-12 | $17.58 | $19.16 | 3,300 | — | — |
| 1995-09-11 | $17.67 | $19.25 | 15,900 | — | — |
| 1995-09-08 | $17.58 | $19.16 | 3,900 | — | — |
| 1995-09-07 | $17.58 | $19.16 | 11,100 | — | — |
| 1995-09-06 | $17.67 | $19.25 | 10,214,100 | — | — |
| 1995-09-05 | $17.83 | $19.43 | 13,500 | — | — |
| 1995-09-01 | $17.54 | $19.11 | 8,700 | — | — |
| 1995-08-31 | $17.25 | $18.80 | 5,100 | — | — |
| 1995-08-30 | $17.25 | $18.80 | 22,200 | — | — |
| 1995-08-29 | $17.25 | $18.80 | 6,000 | — | — |
| 1995-08-28 | $17.46 | $19.02 | 9,900 | — | — |
| 1995-08-25 | $17.42 | $18.98 | 16,200 | — | — |
| 1995-08-24 | $17.88 | $19.48 | 71,400 | — | — |
| 1995-08-23 | $17.67 | $19.25 | 127,800 | — | — |
| 1995-08-22 | $17.50 | $19.07 | 59,700 | — | — |
| 1995-08-21 | $17.38 | $18.93 | 88,200 | — | — |
| 1995-08-18 | $17.00 | $18.52 | 8,400 | — | — |
| 1995-08-17 | $17.04 | $18.57 | 17,400 | — | — |
| 1995-08-16 | $17.38 | $18.93 | 35,100 | — | — |
| 1995-08-15 | $17.50 | $19.07 | 99,600 | — | — |
| 1995-08-14 | $17.88 | $19.48 | 27,000 | — | — |
| 1995-08-11 | $17.71 | $19.30 | 35,100 | — | — |
| 1995-08-10 | $17.71 | $19.30 | 13,200 | — | — |
| 1995-08-09 | $17.67 | $19.25 | 24,900 | — | — |
| 1995-08-08 | $17.46 | $19.02 | 39,900 | — | — |
| 1995-08-07 | $17.38 | $18.93 | 9,000 | — | — |
| 1995-08-04 | $17.38 | $18.93 | 102,600 | — | — |
| 1995-08-03 | $17.54 | $19.11 | 27,000 | — | — |
| 1995-08-02 | $17.92 | $19.52 | 43,200 | — | — |
| 1995-08-01 | $17.88 | $19.48 | 9,300 | — | — |
| 1995-07-31 | $17.79 | $19.39 | 22,200 | — | — |
| 1995-07-28 | $18.08 | $19.70 | 62,100 | — | — |
| 1995-07-27 | $18.13 | $19.75 | 12,300 | — | — |
| 1995-07-26 | $17.92 | $19.52 | 15,600 | — | — |
| 1995-07-25 | $17.96 | $19.57 | 55,500 | — | — |
| 1995-07-24 | $17.79 | $19.39 | 37,800 | — | — |
| 1995-07-21 | $17.54 | $19.11 | 28,500 | — | — |
| 1995-07-20 | $17.54 | $19.11 | 78,900 | — | — |
| 1995-07-19 | $17.38 | $18.93 | 57,600 | — | — |
| 1995-07-18 | $17.83 | $19.43 | 74,400 | — | — |
| 1995-07-17 | $18.75 | $20.43 | 109,500 | — | — |
| 1995-07-14 | $18.42 | $20.07 | 32,700 | — | — |
| 1995-07-13 | $18.00 | $19.61 | 18,600 | — | — |
| 1995-07-12 | $18.08 | $19.70 | 80,400 | — | — |
| 1995-07-11 | $17.58 | $19.16 | 27,900 | — | — |
| 1995-07-10 | $17.04 | $18.57 | 51,600 | — | — |
| 1995-07-07 | $17.00 | $18.52 | 96,300 | — | — |
| 1995-07-06 | $16.83 | $18.34 | 70,200 | — | — |
| 1995-07-05 | $16.92 | $18.43 | 55,200 | — | — |
| 1995-07-03 | $17.04 | $18.57 | 42,900 | — | — |
| 1995-06-30 | $17.08 | $18.61 | 82,500 | — | — |
| 1995-06-29 | $16.88 | $18.39 | 19,200 | — | — |
| 1995-06-28 | $16.46 | $17.93 | 72,300 | — | — |
| 1995-06-27 | $16.58 | $18.07 | 26,400 | — | — |
| 1995-06-26 | $16.79 | $18.30 | 15,600 | — | — |
| 1995-06-23 | $17.25 | $18.80 | 53,400 | — | — |
| 1995-06-22 | $17.42 | $18.98 | 33,300 | — | — |
| 1995-06-21 | $17.17 | $18.71 | 77,700 | — | — |
| 1995-06-20 | $17.08 | $18.61 | 47,400 | — | — |
| 1995-06-19 | $17.38 | $18.93 | 75,300 | — | — |
| 1995-06-16 | $17.92 | $19.52 | 161,400 | — | — |
| 1995-06-15 | $17.29 | $18.84 | 63,600 | — | — |
| 1995-06-14 | $17.25 | $18.80 | 333,000 | — | — |
| 1995-06-13 | $16.88 | $18.39 | 261,600 | — | — |
| 1995-06-12 | $16.58 | $18.07 | 129,600 | — | — |
| 1995-06-09 | $16.54 | $18.02 | 182,400 | — | — |
| 1995-06-08 | $16.88 | $18.39 | 671,100 | — | — |
| 1995-06-07 | $15.79 | $17.21 | 7,800 | — | — |
| 1995-06-06 | $15.88 | $17.30 | 40,200 | — | — |
| 1995-06-05 | $16.00 | $17.43 | 129,900 | — | — |
| 1995-06-02 | $15.33 | $16.71 | 82,500 | — | — |
| 1995-06-01 | $15.13 | $16.48 | 79,800 | — | — |
| 1995-05-31 | $15.00 | $16.34 | 147,600 | — | — |
| 1995-05-30 | $14.96 | $16.30 | 14,100 | — | — |
| 1995-05-26 | $14.88 | $16.21 | 10,800 | — | — |
| 1995-05-25 | $14.92 | $16.25 | 84,900 | — | — |
| 1995-05-24 | $14.79 | $16.12 | 261,600 | — | — |
| 1995-05-23 | $14.71 | $16.03 | 172,200 | — | — |
| 1995-05-22 | $14.75 | $16.07 | 342,300 | — | — |
| 1995-05-19 | $14.58 | $15.89 | 286,500 | — | — |
| 1995-05-18 | $14.25 | $15.53 | 424,500 | — | — |
| 1995-05-17 | $14.13 | $15.39 | 130,500 | — | — |
| 1995-05-16 | $14.08 | $15.35 | 360,900 | — | — |
| 1995-05-15 | $14.17 | $15.44 | 90,900 | — | — |
| 1995-05-12 | $14.33 | $15.62 | 65,400 | — | — |
| 1995-05-11 | $14.50 | $15.80 | 20,100 | — | — |
| 1995-05-10 | $14.67 | $15.98 | 130,800 | — | — |
| 1995-05-09 | $14.63 | $15.94 | 81,900 | — | — |
| 1995-05-08 | $14.71 | $16.03 | 66,300 | — | — |
| 1995-05-05 | $14.75 | $16.07 | 10,500 | — | — |
| 1995-05-04 | $14.79 | $16.12 | 14,400 | — | — |
| 1995-05-03 | $14.71 | $16.03 | 19,800 | — | — |
| 1995-05-02 | $14.63 | $15.94 | 2,400 | — | — |
| 1995-05-01 | $14.63 | $15.94 | 22,800 | — | — |
| 1995-04-28 | $14.54 | $15.84 | 20,700 | — | — |
| 1995-04-27 | $14.63 | $15.94 | 21,600 | — | — |
| 1995-04-26 | $14.63 | $15.94 | 47,100 | — | — |
| 1995-04-25 | $14.92 | $16.25 | 45,000 | — | — |
| 1995-04-24 | $14.63 | $15.94 | 16,800 | — | — |
| 1995-04-21 | $14.71 | $16.03 | 90,300 | — | — |
| 1995-04-20 | $14.42 | $15.71 | 26,700 | — | — |
| 1995-04-19 | $14.38 | $15.66 | 12,900 | — | — |
| 1995-04-18 | $14.38 | $15.66 | 15,900 | — | — |
| 1995-04-17 | $14.38 | $15.66 | 7,500 | — | — |
| 1995-04-13 | $14.21 | $15.48 | 48,300 | — | — |
| 1995-04-12 | $14.17 | $15.44 | 87,000 | — | — |
| 1995-04-11 | $14.29 | $15.57 | 11,700 | — | — |
| 1995-04-10 | $14.46 | $15.75 | 14,100 | — | — |
| 1995-04-07 | $14.63 | $15.94 | 94,800 | — | — |
| 1995-04-06 | $14.46 | $15.75 | 42,900 | — | — |
| 1995-04-05 | $14.38 | $15.66 | 165,600 | — | — |
| 1995-04-04 | $14.21 | $15.48 | 90,300 | — | — |
| 1995-04-03 | $14.21 | $15.48 | 5,700 | — | — |
| 1995-03-31 | $14.13 | $15.39 | 61,200 | — | — |
| 1995-03-30 | $14.08 | $15.35 | 1,511,100 | — | — |
| 1995-03-29 | $14.17 | $15.44 | 652,800 | — | — |
| 1995-03-28 | $14.17 | $15.44 | 16,500 | — | — |
| 1995-03-27 | $14.21 | $15.48 | 14,400 | — | — |
| 1995-03-24 | $14.21 | $15.48 | 52,200 | — | — |
| 1995-03-23 | $14.50 | $15.42 | 23,700 | — | — |
| 1995-03-22 | $14.50 | $15.42 | 20,100 | — | — |
| 1995-03-21 | $14.46 | $15.37 | 3,132,300 | — | — |
| 1995-03-20 | $14.29 | $15.20 | 6,085,800 | — | — |
| 1995-03-17 | $14.29 | $15.20 | 20,400 | — | — |
| 1995-03-16 | $14.21 | $15.11 | 57,600 | — | — |
| 1995-03-15 | $14.04 | $14.93 | 159,000 | — | — |
| 1995-03-14 | $13.83 | $14.71 | 142,200 | — | — |
| 1995-03-13 | $13.75 | $14.62 | 16,800 | — | — |
| 1995-03-10 | $13.83 | $14.71 | 29,700 | — | — |
| 1995-03-09 | $14.17 | $15.06 | 19,200 | — | — |
| 1995-03-08 | $14.17 | $15.06 | 1,448,100 | — | — |
| 1995-03-07 | $13.96 | $14.84 | 1,070,700 | — | — |
| 1995-03-06 | $14.00 | $14.89 | 1,054,800 | — | — |
| 1995-03-03 | $14.17 | $15.06 | 1,723,200 | — | — |
| 1995-03-02 | $14.00 | $14.89 | 3,890,700 | — | — |
| 1995-03-01 | $13.96 | $14.84 | 56,400 | — | — |
| 1995-02-28 | $13.79 | $14.66 | 6,000 | — | — |
| 1995-02-27 | $13.79 | $14.66 | 12,900 | — | — |
| 1995-02-24 | $14.08 | $14.97 | 91,200 | — | — |
| 1995-02-23 | $13.96 | $14.84 | 62,400 | — | — |
| 1995-02-22 | $13.83 | $14.71 | 27,000 | — | — |
| 1995-02-21 | $14.00 | $14.89 | 18,000 | — | — |
| 1995-02-17 | $14.08 | $14.97 | 46,800 | — | — |
| 1995-02-16 | $14.08 | $14.97 | 11,700 | — | — |
| 1995-02-15 | $14.21 | $15.11 | 49,200 | — | — |
| 1995-02-14 | $14.13 | $15.02 | 55,800 | — | — |
| 1995-02-13 | $13.83 | $14.71 | 18,300 | — | — |
| 1995-02-10 | $14.00 | $14.89 | 60,900 | — | — |
| 1995-02-09 | $13.83 | $14.71 | 82,800 | — | — |
| 1995-02-08 | $13.88 | $14.75 | 12,900 | — | — |
| 1995-02-07 | $13.79 | $14.66 | 17,700 | — | — |
| 1995-02-06 | $13.83 | $14.71 | 100,200 | — | — |
| 1995-02-03 | $14.04 | $14.93 | 35,400 | — | — |
| 1995-02-02 | $14.17 | $15.06 | 50,700 | — | — |
| 1995-02-01 | $13.96 | $14.84 | 42,000 | — | — |
| 1995-01-31 | $13.96 | $14.84 | 3,600 | — | — |
| 1995-01-30 | $13.96 | $14.84 | 201,900 | — | — |
| 1995-01-27 | $13.96 | $14.84 | 71,100 | — | — |
| 1995-01-26 | $14.00 | $14.89 | 64,800 | — | — |
| 1995-01-25 | $14.00 | $14.89 | 23,400 | — | — |
| 1995-01-24 | $14.08 | $14.97 | 6,600 | — | — |
| 1995-01-23 | $14.50 | $15.42 | 297,300 | — | — |
| 1995-01-20 | $14.17 | $15.06 | 5,100 | — | — |
| 1995-01-19 | $14.08 | $14.97 | 173,100 | — | — |
| 1995-01-18 | $13.96 | $14.84 | 66,900 | — | — |
| 1995-01-17 | $13.83 | $14.71 | 33,000 | — | — |
| 1995-01-16 | $13.92 | $14.80 | 265,800 | — | — |
| 1995-01-13 | $13.88 | $14.75 | 14,700 | — | — |
| 1995-01-12 | $13.79 | $14.66 | 14,100 | — | — |
| 1995-01-11 | $13.71 | $14.58 | 3,900 | — | — |
| 1995-01-10 | $13.67 | $14.53 | 5,400 | — | — |
| 1995-01-09 | $13.67 | $14.53 | 96,900 | — | — |
| 1995-01-06 | $13.42 | $14.27 | 84,300 | — | — |
| 1995-01-05 | $13.42 | $14.27 | 12,900 | — | — |
| 1995-01-04 | $13.54 | $14.40 | 344,700 | — | — |
| 1995-01-03 | $13.67 | $14.53 | 4,500 | — | — |