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
- 1981-12-31 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 | $24.00 | $35.27 | 420,100 | — | — |
| 1995-12-28 | $22.88 | $33.62 | 184,700 | — | — |
| 1995-12-27 | $22.50 | $33.07 | 206,500 | — | — |
| 1995-12-26 | $22.00 | $32.33 | 95,000 | — | — |
| 1995-12-22 | $21.88 | $32.15 | 72,300 | — | — |
| 1995-12-21 | $22.13 | $32.52 | 245,300 | — | — |
| 1995-12-20 | $22.25 | $32.70 | 242,300 | — | — |
| 1995-12-19 | $21.63 | $31.78 | 265,500 | — | — |
| 1995-12-18 | $21.50 | $31.60 | 108,000 | — | — |
| 1995-12-15 | $22.00 | $32.33 | 396,600 | — | — |
| 1995-12-14 | $21.88 | $32.15 | 159,200 | — | — |
| 1995-12-13 | $22.00 | $32.33 | 91,900 | — | — |
| 1995-12-12 | $22.00 | $32.33 | 86,400 | — | — |
| 1995-12-11 | $21.88 | $32.15 | 332,800 | — | — |
| 1995-12-08 | $21.75 | $31.97 | 102,100 | — | — |
| 1995-12-07 | $21.50 | $31.60 | 386,500 | — | — |
| 1995-12-06 | $21.63 | $31.78 | 137,800 | — | — |
| 1995-12-05 | $21.50 | $31.60 | 133,300 | — | — |
| 1995-12-04 | $21.63 | $31.78 | 2,056,500 | — | — |
| 1995-12-01 | $21.25 | $31.23 | 136,700 | — | — |
| 1995-11-30 | $21.38 | $31.41 | 321,600 | — | — |
| 1995-11-29 | $21.38 | $31.41 | 1,006,800 | — | — |
| 1995-11-28 | $20.88 | $30.68 | 577,700 | — | — |
| 1995-11-27 | $20.50 | $30.13 | 208,300 | — | — |
| 1995-11-24 | $20.25 | $29.76 | 128,300 | — | — |
| 1995-11-22 | $20.13 | $29.58 | 88,600 | — | — |
| 1995-11-21 | $20.13 | $29.58 | 159,500 | — | — |
| 1995-11-20 | $20.25 | $29.76 | 269,100 | — | — |
| 1995-11-17 | $20.25 | $29.76 | 337,800 | — | — |
| 1995-11-16 | $20.25 | $29.58 | 317,000 | — | — |
| 1995-11-15 | $20.25 | $29.58 | 166,700 | — | — |
| 1995-11-14 | $20.25 | $29.58 | 331,500 | — | — |
| 1995-11-13 | $20.25 | $29.58 | 66,100 | — | — |
| 1995-11-10 | $20.13 | $29.39 | 251,100 | — | — |
| 1995-11-09 | $20.38 | $29.76 | 749,600 | — | — |
| 1995-11-08 | $20.13 | $29.39 | 189,500 | — | — |
| 1995-11-07 | $20.25 | $29.58 | 1,122,600 | — | — |
| 1995-11-06 | $20.25 | $29.58 | 143,600 | — | — |
| 1995-11-03 | $20.13 | $29.39 | 355,300 | — | — |
| 1995-11-02 | $20.13 | $29.39 | 386,400 | — | — |
| 1995-11-01 | $19.63 | $28.66 | 447,100 | — | — |
| 1995-10-31 | $19.50 | $28.48 | 738,600 | — | — |
| 1995-10-30 | $19.50 | $28.48 | 252,900 | — | — |
| 1995-10-27 | $19.00 | $27.75 | 134,100 | — | — |
| 1995-10-26 | $19.25 | $28.12 | 189,000 | — | — |
| 1995-10-25 | $19.63 | $28.66 | 158,000 | — | — |
| 1995-10-24 | $19.63 | $28.66 | 191,700 | — | — |
| 1995-10-23 | $19.38 | $28.30 | 262,500 | — | — |
| 1995-10-20 | $19.75 | $28.85 | 250,000 | — | — |
| 1995-10-19 | $20.00 | $29.21 | 105,200 | — | — |
| 1995-10-18 | $19.75 | $28.85 | 89,600 | — | — |
| 1995-10-17 | $20.13 | $29.39 | 117,200 | — | — |
| 1995-10-16 | $20.00 | $29.21 | 213,000 | — | — |
| 1995-10-13 | $20.00 | $29.21 | 195,900 | — | — |
| 1995-10-12 | $20.00 | $29.21 | 128,600 | — | — |
| 1995-10-11 | $19.88 | $29.03 | 205,000 | — | — |
| 1995-10-10 | $20.00 | $29.21 | 352,100 | — | — |
| 1995-10-09 | $19.88 | $29.03 | 58,300 | — | — |
| 1995-10-06 | $20.13 | $29.39 | 78,600 | — | — |
| 1995-10-05 | $20.13 | $29.39 | 188,800 | — | — |
| 1995-10-04 | $19.88 | $29.03 | 249,000 | — | — |
| 1995-10-03 | $20.00 | $29.21 | 342,700 | — | — |
| 1995-10-02 | $20.25 | $29.58 | 599,900 | — | — |
| 1995-09-29 | $20.25 | $29.58 | 395,500 | — | — |
| 1995-09-28 | $20.38 | $29.76 | 85,900 | — | — |
| 1995-09-27 | $20.63 | $30.13 | 204,900 | — | — |
| 1995-09-26 | $20.00 | $29.21 | 254,700 | — | — |
| 1995-09-25 | $20.25 | $29.58 | 330,100 | — | — |
| 1995-09-22 | $20.13 | $29.39 | 189,300 | — | — |
| 1995-09-21 | $20.38 | $29.76 | 103,800 | — | — |
| 1995-09-20 | $20.75 | $30.31 | 313,800 | — | — |
| 1995-09-19 | $20.25 | $29.58 | 130,700 | — | — |
| 1995-09-18 | $21.00 | $30.67 | 225,000 | — | — |
| 1995-09-15 | $21.25 | $31.04 | 486,600 | — | — |
| 1995-09-14 | $20.38 | $29.76 | 185,800 | — | — |
| 1995-09-13 | $20.63 | $30.13 | 124,900 | — | — |
| 1995-09-12 | $20.75 | $30.31 | 203,600 | — | — |
| 1995-09-11 | $20.63 | $30.13 | 108,900 | — | — |
| 1995-09-08 | $20.25 | $29.58 | 175,900 | — | — |
| 1995-09-07 | $20.25 | $29.58 | 143,000 | — | — |
| 1995-09-06 | $20.25 | $29.58 | 167,000 | — | — |
| 1995-09-05 | $20.25 | $29.58 | 136,700 | — | — |
| 1995-09-01 | $20.13 | $29.39 | 69,800 | — | — |
| 1995-08-31 | $20.13 | $29.39 | 80,200 | — | — |
| 1995-08-30 | $20.50 | $29.94 | 68,000 | — | — |
| 1995-08-29 | $20.25 | $29.58 | 119,600 | — | — |
| 1995-08-28 | $20.63 | $30.13 | 171,800 | — | — |
| 1995-08-25 | $20.88 | $30.49 | 537,900 | — | — |
| 1995-08-24 | $20.00 | $29.21 | 599,500 | — | — |
| 1995-08-23 | $21.00 | $30.67 | 535,200 | — | — |
| 1995-08-22 | $21.25 | $30.86 | 145,600 | — | — |
| 1995-08-21 | $21.38 | $31.04 | 207,500 | — | — |
| 1995-08-18 | $20.88 | $30.31 | 249,100 | — | — |
| 1995-08-17 | $20.75 | $30.13 | 140,700 | — | — |
| 1995-08-16 | $21.00 | $30.49 | 410,900 | — | — |
| 1995-08-15 | $20.63 | $29.95 | 357,100 | — | — |
| 1995-08-14 | $20.13 | $29.22 | 489,500 | — | — |
| 1995-08-11 | $19.88 | $28.86 | 354,800 | — | — |
| 1995-08-10 | $19.88 | $28.86 | 317,500 | — | — |
| 1995-08-09 | $20.25 | $29.40 | 191,700 | — | — |
| 1995-08-08 | $20.13 | $29.22 | 194,500 | — | — |
| 1995-08-07 | $20.13 | $29.22 | 251,400 | — | — |
| 1995-08-04 | $20.00 | $29.04 | 80,400 | — | — |
| 1995-08-03 | $20.00 | $29.04 | 252,600 | — | — |
| 1995-08-02 | $20.25 | $29.40 | 581,000 | — | — |
| 1995-08-01 | $20.38 | $29.58 | 320,500 | — | — |
| 1995-07-31 | $20.13 | $29.22 | 313,700 | — | — |
| 1995-07-28 | $20.63 | $29.95 | 240,300 | — | — |
| 1995-07-27 | $20.50 | $29.77 | 779,400 | — | — |
| 1995-07-26 | $19.88 | $28.86 | 696,200 | — | — |
| 1995-07-25 | $19.50 | $28.31 | 988,800 | — | — |
| 1995-07-24 | $18.63 | $27.04 | 184,400 | — | — |
| 1995-07-21 | $18.63 | $27.04 | 461,500 | — | — |
| 1995-07-20 | $18.75 | $27.23 | 595,800 | — | — |
| 1995-07-19 | $18.50 | $26.86 | 1,078,700 | — | — |
| 1995-07-18 | $18.25 | $26.50 | 336,000 | — | — |
| 1995-07-17 | $18.25 | $26.50 | 875,700 | — | — |
| 1995-07-14 | $18.25 | $26.50 | 1,057,500 | — | — |
| 1995-07-13 | $18.13 | $26.32 | 489,900 | — | — |
| 1995-07-12 | $18.13 | $26.32 | 1,083,500 | — | — |
| 1995-07-11 | $18.13 | $26.32 | 946,700 | — | — |
| 1995-07-10 | $18.38 | $26.68 | 1,572,000 | — | — |
| 1995-07-07 | $18.25 | $26.50 | 1,642,600 | — | — |
| 1995-07-06 | $17.25 | $25.05 | 1,586,200 | — | — |
| 1995-07-05 | $16.88 | $24.50 | 792,700 | — | — |
| 1995-07-03 | $17.25 | $25.05 | 378,600 | — | — |
| 1995-06-30 | $17.00 | $24.68 | 389,600 | — | — |
| 1995-06-29 | $16.75 | $24.32 | 1,323,800 | — | — |
| 1995-06-28 | $16.38 | $23.78 | 750,300 | — | — |
| 1995-06-27 | $16.75 | $24.32 | 648,400 | — | — |
| 1995-06-26 | $16.63 | $24.14 | 677,900 | — | — |
| 1995-06-23 | $16.88 | $24.50 | 1,258,500 | — | — |
| 1995-06-22 | $17.38 | $25.23 | 755,700 | — | — |
| 1995-06-21 | $17.75 | $25.77 | 958,800 | — | — |
| 1995-06-20 | $17.50 | $25.41 | 490,400 | — | — |
| 1995-06-19 | $17.88 | $25.95 | 639,700 | — | — |
| 1995-06-16 | $18.13 | $26.32 | 536,900 | — | — |
| 1995-06-15 | $18.38 | $26.68 | 293,300 | — | — |
| 1995-06-14 | $18.38 | $26.68 | 381,700 | — | — |
| 1995-06-13 | $18.50 | $26.86 | 508,200 | — | — |
| 1995-06-12 | $18.25 | $26.50 | 309,500 | — | — |
| 1995-06-09 | $18.25 | $26.50 | 1,319,700 | — | — |
| 1995-06-08 | $18.63 | $27.04 | 160,100 | — | — |
| 1995-06-07 | $18.63 | $27.04 | 980,700 | — | — |
| 1995-06-06 | $18.88 | $27.41 | 450,800 | — | — |
| 1995-06-05 | $18.50 | $26.86 | 150,500 | — | — |
| 1995-06-02 | $18.50 | $26.86 | 153,500 | — | — |
| 1995-06-01 | $18.63 | $27.04 | 553,700 | — | — |
| 1995-05-31 | $18.38 | $26.68 | 544,100 | — | — |
| 1995-05-30 | $18.25 | $26.50 | 469,100 | — | — |
| 1995-05-26 | $18.50 | $26.86 | 343,000 | — | — |
| 1995-05-25 | $18.88 | $27.41 | 336,600 | — | — |
| 1995-05-24 | $19.00 | $27.59 | 624,700 | — | — |
| 1995-05-23 | $18.75 | $27.23 | 1,466,200 | — | — |
| 1995-05-22 | $19.50 | $28.31 | 901,700 | — | — |
| 1995-05-19 | $20.00 | $29.04 | 1,044,900 | — | — |
| 1995-05-18 | $20.13 | $29.04 | 4,503,900 | — | — |
| 1995-05-17 | $23.38 | $33.73 | 466,200 | — | — |
| 1995-05-16 | $23.13 | $33.37 | 411,000 | — | — |
| 1995-05-15 | $23.50 | $33.91 | 308,900 | — | — |
| 1995-05-12 | $22.75 | $32.83 | 218,300 | — | — |
| 1995-05-11 | $22.00 | $31.75 | 176,600 | — | — |
| 1995-05-10 | $21.88 | $31.57 | 243,800 | — | — |
| 1995-05-09 | $22.00 | $31.75 | 209,600 | — | — |
| 1995-05-08 | $22.13 | $31.93 | 253,500 | — | — |
| 1995-05-05 | $22.13 | $31.93 | 190,400 | — | — |
| 1995-05-04 | $22.13 | $31.93 | 817,800 | — | — |
| 1995-05-03 | $22.00 | $31.75 | 385,900 | — | — |
| 1995-05-02 | $21.50 | $31.02 | 116,500 | — | — |
| 1995-05-01 | $21.38 | $30.84 | 137,500 | — | — |
| 1995-04-28 | $21.38 | $30.84 | 155,300 | — | — |
| 1995-04-27 | $21.00 | $30.30 | 292,900 | — | — |
| 1995-04-26 | $21.00 | $30.30 | 239,600 | — | — |
| 1995-04-25 | $21.75 | $31.39 | 471,500 | — | — |
| 1995-04-24 | $20.75 | $29.94 | 124,900 | — | — |
| 1995-04-21 | $20.88 | $30.12 | 401,200 | — | — |
| 1995-04-20 | $20.75 | $29.94 | 274,700 | — | — |
| 1995-04-19 | $20.75 | $29.94 | 314,500 | — | — |
| 1995-04-18 | $20.75 | $29.94 | 829,900 | — | — |
| 1995-04-17 | $20.88 | $30.12 | 304,100 | — | — |
| 1995-04-13 | $20.88 | $30.12 | 163,400 | — | — |
| 1995-04-12 | $20.88 | $30.12 | 80,700 | — | — |
| 1995-04-11 | $20.75 | $29.94 | 233,300 | — | — |
| 1995-04-10 | $21.13 | $30.48 | 285,200 | — | — |
| 1995-04-07 | $20.75 | $29.94 | 402,000 | — | — |
| 1995-04-06 | $20.75 | $29.94 | 279,900 | — | — |
| 1995-04-05 | $20.50 | $29.58 | 232,500 | — | — |
| 1995-04-04 | $20.50 | $29.58 | 157,000 | — | — |
| 1995-04-03 | $20.63 | $29.76 | 318,300 | — | — |
| 1995-03-31 | $20.13 | $29.04 | 421,300 | — | — |
| 1995-03-30 | $20.00 | $28.86 | 148,900 | — | — |
| 1995-03-29 | $20.00 | $28.86 | 414,600 | — | — |
| 1995-03-28 | $19.88 | $28.68 | 329,900 | — | — |
| 1995-03-27 | $19.88 | $28.68 | 105,000 | — | — |
| 1995-03-24 | $20.00 | $28.86 | 303,400 | — | — |
| 1995-03-23 | $19.63 | $28.32 | 322,800 | — | — |
| 1995-03-22 | $20.13 | $29.04 | 157,400 | — | — |
| 1995-03-21 | $20.38 | $29.40 | 245,400 | — | — |
| 1995-03-20 | $20.50 | $29.58 | 193,900 | — | — |
| 1995-03-17 | $20.50 | $29.58 | 352,200 | — | — |
| 1995-03-16 | $21.00 | $30.30 | 184,100 | — | — |
| 1995-03-15 | $20.75 | $29.94 | 158,200 | — | — |
| 1995-03-14 | $19.88 | $28.68 | 91,900 | — | — |
| 1995-03-13 | $19.88 | $28.68 | 202,000 | — | — |
| 1995-03-10 | $19.88 | $28.68 | 378,800 | — | — |
| 1995-03-09 | $19.50 | $28.14 | 136,000 | — | — |
| 1995-03-08 | $19.38 | $27.96 | 72,500 | — | — |
| 1995-03-07 | $19.63 | $28.32 | 137,600 | — | — |
| 1995-03-06 | $19.63 | $28.32 | 62,500 | — | — |
| 1995-03-03 | $19.75 | $28.50 | 197,000 | — | — |
| 1995-03-02 | $19.38 | $27.96 | 158,600 | — | — |
| 1995-03-01 | $19.75 | $28.50 | 90,400 | — | — |
| 1995-02-28 | $19.88 | $28.68 | 102,900 | — | — |
| 1995-02-27 | $19.75 | $28.50 | 182,900 | — | — |
| 1995-02-24 | $19.75 | $28.50 | 115,000 | — | — |
| 1995-02-23 | $20.25 | $29.22 | 215,600 | — | — |
| 1995-02-22 | $19.25 | $27.78 | 221,000 | — | — |
| 1995-02-21 | $19.50 | $28.14 | 221,000 | — | — |
| 1995-02-17 | $19.75 | $28.50 | 211,200 | — | — |
| 1995-02-16 | $20.63 | $29.58 | 153,700 | — | — |
| 1995-02-15 | $20.13 | $28.86 | 239,400 | — | — |
| 1995-02-14 | $19.75 | $28.33 | 187,200 | — | — |
| 1995-02-13 | $19.50 | $27.97 | 281,800 | — | — |
| 1995-02-10 | $19.00 | $27.25 | 266,100 | — | — |
| 1995-02-09 | $18.88 | $27.07 | 250,100 | — | — |
| 1995-02-08 | $19.25 | $27.61 | 255,700 | — | — |
| 1995-02-07 | $19.88 | $28.51 | 211,900 | — | — |
| 1995-02-06 | $19.75 | $28.33 | 219,700 | — | — |
| 1995-02-03 | $20.00 | $28.69 | 369,700 | — | — |
| 1995-02-02 | $20.13 | $28.86 | 72,400 | — | — |
| 1995-02-01 | $20.00 | $28.69 | 133,800 | — | — |
| 1995-01-31 | $19.63 | $28.15 | 81,200 | — | — |
| 1995-01-30 | $20.13 | $28.86 | 375,900 | — | — |
| 1995-01-27 | $20.38 | $29.22 | 157,600 | — | — |
| 1995-01-26 | $20.63 | $29.58 | 249,300 | — | — |
| 1995-01-25 | $20.25 | $29.04 | 89,200 | — | — |
| 1995-01-24 | $20.13 | $28.86 | 316,600 | — | — |
| 1995-01-23 | $20.00 | $28.69 | 282,200 | — | — |
| 1995-01-20 | $20.50 | $29.40 | 449,400 | — | — |
| 1995-01-19 | $20.25 | $29.04 | 866,600 | — | — |
| 1995-01-18 | $20.38 | $29.22 | 498,200 | — | — |
| 1995-01-17 | $20.25 | $29.04 | 284,300 | — | — |
| 1995-01-16 | $20.38 | $29.22 | 173,500 | — | — |
| 1995-01-13 | $19.63 | $28.15 | 192,200 | — | — |
| 1995-01-12 | $19.38 | $27.79 | 97,100 | — | — |
| 1995-01-11 | $19.38 | $27.79 | 274,600 | — | — |
| 1995-01-10 | $19.13 | $27.43 | 145,200 | — | — |
| 1995-01-09 | $19.63 | $28.15 | 223,500 | — | — |
| 1995-01-06 | $19.38 | $27.79 | 160,200 | — | — |
| 1995-01-05 | $19.25 | $27.61 | 436,900 | — | — |
| 1995-01-04 | $18.88 | $27.07 | 178,200 | — | — |
| 1995-01-03 | $18.88 | $27.07 | 94,200 | — | — |