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
- 1987-04-06 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 | $24.38 | $30.78 | 265,100 | — | — |
| 1995-12-28 | $24.63 | $31.09 | 358,400 | — | — |
| 1995-12-27 | $24.75 | $31.25 | 1,294,000 | — | — |
| 1995-12-26 | $24.88 | $31.41 | 200,500 | — | — |
| 1995-12-22 | $24.25 | $30.62 | 239,900 | — | — |
| 1995-12-21 | $23.88 | $30.15 | 528,100 | — | — |
| 1995-12-20 | $24.38 | $30.78 | 1,485,900 | — | — |
| 1995-12-19 | $23.88 | $30.15 | 951,300 | — | — |
| 1995-12-18 | $24.13 | $30.46 | 1,728,000 | — | — |
| 1995-12-15 | $23.50 | $29.67 | 954,700 | — | — |
| 1995-12-14 | $23.63 | $29.83 | 898,500 | — | — |
| 1995-12-13 | $23.88 | $30.15 | 1,598,200 | — | — |
| 1995-12-12 | $23.13 | $29.20 | 3,166,800 | — | — |
| 1995-12-11 | $22.75 | $28.72 | 3,013,600 | — | — |
| 1995-12-08 | $21.75 | $27.46 | 2,511,200 | — | — |
| 1995-12-07 | $22.25 | $28.09 | 1,456,900 | — | — |
| 1995-12-06 | $21.50 | $27.15 | 469,200 | — | — |
| 1995-12-05 | $21.25 | $26.83 | 533,900 | — | — |
| 1995-12-04 | $21.25 | $26.83 | 1,172,400 | — | — |
| 1995-12-01 | $21.00 | $26.52 | 587,400 | — | — |
| 1995-11-30 | $20.38 | $25.73 | 248,200 | — | — |
| 1995-11-29 | $20.63 | $26.04 | 254,300 | — | — |
| 1995-11-28 | $20.63 | $26.04 | 500,800 | — | — |
| 1995-11-27 | $21.13 | $26.67 | 381,100 | — | — |
| 1995-11-24 | $21.00 | $26.52 | 324,900 | — | — |
| 1995-11-22 | $20.75 | $26.20 | 674,600 | — | — |
| 1995-11-21 | $20.88 | $26.36 | 241,200 | — | — |
| 1995-11-20 | $20.88 | $26.36 | 558,800 | — | — |
| 1995-11-17 | $20.88 | $26.36 | 734,300 | — | — |
| 1995-11-16 | $20.38 | $25.73 | 1,159,200 | — | — |
| 1995-11-15 | $19.75 | $24.94 | 584,700 | — | — |
| 1995-11-14 | $19.25 | $24.31 | 462,100 | — | — |
| 1995-11-13 | $19.38 | $24.46 | 433,100 | — | — |
| 1995-11-10 | $19.00 | $23.99 | 177,500 | — | — |
| 1995-11-09 | $19.75 | $24.94 | 387,700 | — | — |
| 1995-11-08 | $19.50 | $24.62 | 259,200 | — | — |
| 1995-11-07 | $19.25 | $24.31 | 456,300 | — | — |
| 1995-11-06 | $19.38 | $24.46 | 364,200 | — | — |
| 1995-11-03 | $19.25 | $24.31 | 2,849,700 | — | — |
| 1995-11-02 | $19.13 | $24.15 | 460,400 | — | — |
| 1995-11-01 | $19.38 | $24.32 | 377,200 | — | — |
| 1995-10-31 | $19.63 | $24.63 | 687,400 | — | — |
| 1995-10-30 | $19.50 | $24.48 | 728,300 | — | — |
| 1995-10-27 | $18.75 | $23.53 | 515,000 | — | — |
| 1995-10-26 | $18.50 | $23.22 | 1,392,400 | — | — |
| 1995-10-25 | $18.75 | $23.53 | 948,200 | — | — |
| 1995-10-24 | $19.63 | $24.63 | 1,296,200 | — | — |
| 1995-10-23 | $20.25 | $25.42 | 429,200 | — | — |
| 1995-10-20 | $20.63 | $25.89 | 652,800 | — | — |
| 1995-10-19 | $20.75 | $26.04 | 488,600 | — | — |
| 1995-10-18 | $21.25 | $26.67 | 768,600 | — | — |
| 1995-10-17 | $21.13 | $26.51 | 1,024,900 | — | — |
| 1995-10-16 | $20.63 | $25.89 | 568,300 | — | — |
| 1995-10-13 | $20.63 | $25.89 | 526,000 | — | — |
| 1995-10-12 | $20.50 | $25.73 | 562,600 | — | — |
| 1995-10-11 | $20.63 | $25.89 | 704,100 | — | — |
| 1995-10-10 | $20.75 | $26.04 | 661,600 | — | — |
| 1995-10-09 | $20.50 | $25.73 | 430,200 | — | — |
| 1995-10-06 | $20.75 | $26.04 | 412,300 | — | — |
| 1995-10-05 | $20.88 | $26.20 | 750,600 | — | — |
| 1995-10-04 | $20.88 | $26.20 | 838,500 | — | — |
| 1995-10-03 | $20.75 | $26.04 | 1,127,100 | — | — |
| 1995-10-02 | $20.88 | $26.20 | 887,300 | — | — |
| 1995-09-29 | $20.38 | $25.57 | 334,900 | — | — |
| 1995-09-28 | $20.50 | $25.73 | 1,028,600 | — | — |
| 1995-09-27 | $20.38 | $25.57 | 1,037,300 | — | — |
| 1995-09-26 | $20.50 | $25.73 | 1,535,200 | — | — |
| 1995-09-25 | $20.75 | $26.04 | 1,069,300 | — | — |
| 1995-09-22 | $21.63 | $27.14 | 627,300 | — | — |
| 1995-09-21 | $22.13 | $27.77 | 1,544,700 | — | — |
| 1995-09-20 | $21.88 | $27.46 | 578,500 | — | — |
| 1995-09-19 | $21.88 | $27.46 | 849,500 | — | — |
| 1995-09-18 | $22.00 | $27.61 | 484,000 | — | — |
| 1995-09-15 | $22.25 | $27.93 | 661,800 | — | — |
| 1995-09-14 | $22.38 | $28.08 | 543,900 | — | — |
| 1995-09-13 | $22.25 | $27.93 | 512,000 | — | — |
| 1995-09-12 | $22.13 | $27.77 | 894,100 | — | — |
| 1995-09-11 | $22.13 | $27.77 | 472,600 | — | — |
| 1995-09-08 | $22.13 | $27.77 | 471,900 | — | — |
| 1995-09-07 | $22.25 | $27.93 | 799,600 | — | — |
| 1995-09-06 | $22.00 | $27.61 | 700,800 | — | — |
| 1995-09-05 | $22.63 | $28.40 | 2,431,800 | — | — |
| 1995-09-01 | $23.25 | $29.18 | 2,052,900 | — | — |
| 1995-08-31 | $22.50 | $28.24 | 1,274,700 | — | — |
| 1995-08-30 | $21.88 | $27.46 | 703,400 | — | — |
| 1995-08-29 | $21.25 | $26.67 | 386,600 | — | — |
| 1995-08-28 | $20.88 | $26.20 | 322,800 | — | — |
| 1995-08-25 | $20.75 | $26.04 | 411,500 | — | — |
| 1995-08-24 | $20.75 | $26.04 | 299,800 | — | — |
| 1995-08-23 | $21.13 | $26.51 | 395,700 | — | — |
| 1995-08-22 | $21.00 | $26.36 | 455,300 | — | — |
| 1995-08-21 | $20.63 | $25.89 | 641,200 | — | — |
| 1995-08-18 | $20.50 | $25.73 | 419,600 | — | — |
| 1995-08-17 | $20.38 | $25.57 | 1,049,800 | — | — |
| 1995-08-16 | $20.63 | $25.89 | 613,000 | — | — |
| 1995-08-15 | $20.75 | $26.04 | 716,000 | — | — |
| 1995-08-14 | $21.25 | $26.67 | 322,300 | — | — |
| 1995-08-11 | $21.25 | $26.67 | 330,500 | — | — |
| 1995-08-10 | $21.38 | $26.83 | 190,000 | — | — |
| 1995-08-09 | $21.25 | $26.67 | 174,200 | — | — |
| 1995-08-08 | $21.50 | $26.99 | 758,400 | — | — |
| 1995-08-07 | $21.63 | $27.14 | 131,700 | — | — |
| 1995-08-04 | $22.00 | $27.61 | 236,400 | — | — |
| 1995-08-03 | $21.50 | $26.99 | 416,500 | — | — |
| 1995-08-02 | $22.00 | $27.47 | 328,500 | — | — |
| 1995-08-01 | $22.00 | $27.47 | 277,700 | — | — |
| 1995-07-31 | $22.13 | $27.62 | 239,800 | — | — |
| 1995-07-28 | $21.88 | $27.31 | 247,200 | — | — |
| 1995-07-27 | $22.13 | $27.62 | 623,000 | — | — |
| 1995-07-26 | $22.13 | $27.62 | 3,045,400 | — | — |
| 1995-07-25 | $21.88 | $27.31 | 473,500 | — | — |
| 1995-07-24 | $21.50 | $26.84 | 765,100 | — | — |
| 1995-07-21 | $21.63 | $27.00 | 878,900 | — | — |
| 1995-07-20 | $21.38 | $26.69 | 532,700 | — | — |
| 1995-07-19 | $20.88 | $26.06 | 350,200 | — | — |
| 1995-07-18 | $21.00 | $26.22 | 599,400 | — | — |
| 1995-07-17 | $21.25 | $26.53 | 605,100 | — | — |
| 1995-07-14 | $21.00 | $26.22 | 521,500 | — | — |
| 1995-07-13 | $20.63 | $25.75 | 368,900 | — | — |
| 1995-07-12 | $20.75 | $25.91 | 252,200 | — | — |
| 1995-07-11 | $20.75 | $25.91 | 530,400 | — | — |
| 1995-07-10 | $20.50 | $25.60 | 395,700 | — | — |
| 1995-07-07 | $20.88 | $26.06 | 359,900 | — | — |
| 1995-07-06 | $20.75 | $25.91 | 528,900 | — | — |
| 1995-07-05 | $20.13 | $25.13 | 583,200 | — | — |
| 1995-07-03 | $20.38 | $25.44 | 129,700 | — | — |
| 1995-06-30 | $20.50 | $25.60 | 436,300 | — | — |
| 1995-06-29 | $20.88 | $26.06 | 194,800 | — | — |
| 1995-06-28 | $20.88 | $26.06 | 343,200 | — | — |
| 1995-06-27 | $20.75 | $25.91 | 655,100 | — | — |
| 1995-06-26 | $20.13 | $25.13 | 598,500 | — | — |
| 1995-06-23 | $20.50 | $25.60 | 1,402,000 | — | — |
| 1995-06-22 | $20.25 | $25.28 | 1,434,900 | — | — |
| 1995-06-21 | $20.63 | $25.75 | 1,493,400 | — | — |
| 1995-06-20 | $21.75 | $27.16 | 316,900 | — | — |
| 1995-06-19 | $21.88 | $27.31 | 468,500 | — | — |
| 1995-06-16 | $21.88 | $27.31 | 916,400 | — | — |
| 1995-06-15 | $22.00 | $27.47 | 731,500 | — | — |
| 1995-06-14 | $21.88 | $27.31 | 628,200 | — | — |
| 1995-06-13 | $21.88 | $27.31 | 489,100 | — | — |
| 1995-06-12 | $22.00 | $27.47 | 272,300 | — | — |
| 1995-06-09 | $22.00 | $27.47 | 376,600 | — | — |
| 1995-06-08 | $22.25 | $27.78 | 506,000 | — | — |
| 1995-06-07 | $22.38 | $27.94 | 933,900 | — | — |
| 1995-06-06 | $22.38 | $27.94 | 580,600 | — | — |
| 1995-06-05 | $22.63 | $28.25 | 633,100 | — | — |
| 1995-06-02 | $22.75 | $28.41 | 335,000 | — | — |
| 1995-06-01 | $22.75 | $28.41 | 803,100 | — | — |
| 1995-05-31 | $22.50 | $28.09 | 880,600 | — | — |
| 1995-05-30 | $22.88 | $28.56 | 408,400 | — | — |
| 1995-05-26 | $22.63 | $28.25 | 726,700 | — | — |
| 1995-05-25 | $23.00 | $28.72 | 686,800 | — | — |
| 1995-05-24 | $23.00 | $28.72 | 824,900 | — | — |
| 1995-05-23 | $23.13 | $28.87 | 468,300 | — | — |
| 1995-05-22 | $22.25 | $27.78 | 742,600 | — | — |
| 1995-05-19 | $22.63 | $28.25 | 872,400 | — | — |
| 1995-05-18 | $22.75 | $28.41 | 691,500 | — | — |
| 1995-05-17 | $23.25 | $29.03 | 1,114,200 | — | — |
| 1995-05-16 | $23.13 | $28.87 | 1,236,900 | — | — |
| 1995-05-15 | $23.38 | $29.19 | 1,624,400 | — | — |
| 1995-05-12 | $22.63 | $28.25 | 799,600 | — | — |
| 1995-05-11 | $22.50 | $28.09 | 760,000 | — | — |
| 1995-05-10 | $21.75 | $27.16 | 503,900 | — | — |
| 1995-05-09 | $22.00 | $27.47 | 935,500 | — | — |
| 1995-05-08 | $22.25 | $27.78 | 660,400 | — | — |
| 1995-05-05 | $22.25 | $27.78 | 552,000 | — | — |
| 1995-05-04 | $22.50 | $28.09 | 497,600 | — | — |
| 1995-05-03 | $22.75 | $28.41 | 1,012,600 | — | — |
| 1995-05-02 | $22.75 | $28.41 | 882,000 | — | — |
| 1995-05-01 | $23.13 | $28.73 | 1,310,800 | — | — |
| 1995-04-28 | $22.50 | $27.95 | 462,500 | — | — |
| 1995-04-27 | $22.63 | $28.11 | 1,382,800 | — | — |
| 1995-04-26 | $22.50 | $27.95 | 1,396,900 | — | — |
| 1995-04-25 | $22.25 | $27.64 | 545,000 | — | — |
| 1995-04-24 | $22.50 | $27.95 | 770,900 | — | — |
| 1995-04-21 | $22.50 | $27.95 | 1,676,500 | — | — |
| 1995-04-20 | $22.00 | $27.33 | 3,389,600 | — | — |
| 1995-04-19 | $20.50 | $25.47 | 420,800 | — | — |
| 1995-04-18 | $20.50 | $25.47 | 625,800 | — | — |
| 1995-04-17 | $20.38 | $25.31 | 215,300 | — | — |
| 1995-04-13 | $20.63 | $25.62 | 245,100 | — | — |
| 1995-04-12 | $20.63 | $25.62 | 506,400 | — | — |
| 1995-04-11 | $20.50 | $25.47 | 307,500 | — | — |
| 1995-04-10 | $20.50 | $25.47 | 135,900 | — | — |
| 1995-04-07 | $20.50 | $25.47 | 293,100 | — | — |
| 1995-04-06 | $20.38 | $25.31 | 402,700 | — | — |
| 1995-04-05 | $20.25 | $25.16 | 504,400 | — | — |
| 1995-04-04 | $20.25 | $25.16 | 450,900 | — | — |
| 1995-04-03 | $19.88 | $24.69 | 833,000 | — | — |
| 1995-03-31 | $20.38 | $25.31 | 975,900 | — | — |
| 1995-03-30 | $20.50 | $25.47 | 771,700 | — | — |
| 1995-03-29 | $20.00 | $24.85 | 384,200 | — | — |
| 1995-03-28 | $20.25 | $25.16 | 503,800 | — | — |
| 1995-03-27 | $20.25 | $25.16 | 484,000 | — | — |
| 1995-03-24 | $19.88 | $24.69 | 586,900 | — | — |
| 1995-03-23 | $19.63 | $24.38 | 695,900 | — | — |
| 1995-03-22 | $19.63 | $24.38 | 720,700 | — | — |
| 1995-03-21 | $19.50 | $24.23 | 322,200 | — | — |
| 1995-03-20 | $19.50 | $24.23 | 342,600 | — | — |
| 1995-03-17 | $19.63 | $24.38 | 557,400 | — | — |
| 1995-03-16 | $20.13 | $25.00 | 1,091,300 | — | — |
| 1995-03-15 | $19.75 | $24.54 | 356,600 | — | — |
| 1995-03-14 | $20.00 | $24.85 | 424,200 | — | — |
| 1995-03-13 | $20.25 | $25.16 | 606,400 | — | — |
| 1995-03-10 | $20.00 | $24.85 | 909,400 | — | — |
| 1995-03-09 | $20.13 | $25.00 | 1,033,800 | — | — |
| 1995-03-08 | $19.88 | $24.69 | 938,400 | — | — |
| 1995-03-07 | $20.00 | $24.85 | 1,447,800 | — | — |
| 1995-03-06 | $19.63 | $24.38 | 610,800 | — | — |
| 1995-03-03 | $19.13 | $23.76 | 617,600 | — | — |
| 1995-03-02 | $19.38 | $24.07 | 1,532,000 | — | — |
| 1995-03-01 | $19.25 | $23.92 | 810,300 | — | — |
| 1995-02-28 | $19.13 | $23.76 | 696,800 | — | — |
| 1995-02-27 | $19.25 | $23.92 | 438,800 | — | — |
| 1995-02-24 | $19.25 | $23.92 | 243,500 | — | — |
| 1995-02-23 | $19.25 | $23.92 | 713,400 | — | — |
| 1995-02-22 | $19.38 | $24.07 | 1,263,100 | — | — |
| 1995-02-21 | $19.00 | $23.60 | 883,800 | — | — |
| 1995-02-17 | $18.63 | $23.14 | 770,100 | — | — |
| 1995-02-16 | $18.25 | $22.67 | 342,700 | — | — |
| 1995-02-15 | $18.25 | $22.67 | 835,900 | — | — |
| 1995-02-14 | $17.88 | $22.21 | 241,100 | — | — |
| 1995-02-13 | $17.75 | $22.05 | 219,600 | — | — |
| 1995-02-10 | $17.63 | $21.90 | 352,500 | — | — |
| 1995-02-09 | $17.63 | $21.90 | 519,800 | — | — |
| 1995-02-08 | $18.00 | $22.36 | 340,600 | — | — |
| 1995-02-07 | $18.00 | $22.36 | 207,300 | — | — |
| 1995-02-06 | $18.00 | $22.36 | 424,400 | — | — |
| 1995-02-03 | $17.88 | $22.21 | 373,400 | — | — |
| 1995-02-02 | $17.88 | $22.21 | 303,600 | — | — |
| 1995-02-01 | $18.00 | $22.36 | 352,400 | — | — |
| 1995-01-31 | $17.63 | $21.90 | 217,200 | — | — |
| 1995-01-30 | $18.13 | $22.37 | 442,700 | — | — |
| 1995-01-27 | $18.13 | $22.37 | 217,800 | — | — |
| 1995-01-26 | $18.25 | $22.53 | 512,700 | — | — |
| 1995-01-25 | $18.13 | $22.37 | 873,000 | — | — |
| 1995-01-24 | $18.00 | $22.22 | 334,100 | — | — |
| 1995-01-23 | $18.00 | $22.22 | 498,400 | — | — |
| 1995-01-20 | $17.88 | $22.07 | 596,100 | — | — |
| 1995-01-19 | $17.50 | $21.60 | 373,600 | — | — |
| 1995-01-18 | $17.88 | $22.07 | 553,900 | — | — |
| 1995-01-17 | $17.63 | $21.76 | 504,900 | — | — |
| 1995-01-16 | $17.00 | $20.99 | 1,358,700 | — | — |
| 1995-01-13 | $17.25 | $21.29 | 321,800 | — | — |
| 1995-01-12 | $17.13 | $21.14 | 589,800 | — | — |
| 1995-01-11 | $17.25 | $21.29 | 784,700 | — | — |
| 1995-01-10 | $17.50 | $21.60 | 802,900 | — | — |
| 1995-01-09 | $18.50 | $22.84 | 580,900 | — | — |
| 1995-01-06 | $18.25 | $22.53 | 249,000 | — | — |
| 1995-01-05 | $18.13 | $22.37 | 156,800 | — | — |
| 1995-01-04 | $18.25 | $22.53 | 142,000 | — | — |
| 1995-01-03 | $18.00 | $22.22 | 189,300 | — | — |