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
- 1988-07-22 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 | $19.13 | $41.71 | 89,233 | — | — |
| 1995-12-28 | $18.89 | $41.20 | 99,233 | — | — |
| 1995-12-27 | $18.75 | $40.89 | 98,167 | — | — |
| 1995-12-26 | $18.98 | $41.40 | 48,967 | — | — |
| 1995-12-22 | $19.13 | $41.71 | 107,900 | — | — |
| 1995-12-21 | $19.50 | $42.53 | 159,400 | — | — |
| 1995-12-20 | $19.50 | $42.53 | 64,667 | — | — |
| 1995-12-19 | $19.13 | $41.71 | 89,233 | — | — |
| 1995-12-18 | $19.13 | $41.71 | 149,167 | — | — |
| 1995-12-15 | $19.36 | $42.22 | 269,467 | — | — |
| 1995-12-14 | $19.50 | $42.53 | 238,700 | — | — |
| 1995-12-13 | $20.25 | $44.17 | 52,967 | — | — |
| 1995-12-12 | $20.63 | $44.58 | 93,767 | — | — |
| 1995-12-11 | $20.63 | $44.58 | 47,467 | — | — |
| 1995-12-08 | $20.25 | $43.77 | 36,533 | — | — |
| 1995-12-07 | $20.25 | $43.77 | 58,033 | — | — |
| 1995-12-06 | $20.25 | $43.77 | 69,600 | — | — |
| 1995-12-05 | $20.63 | $44.58 | 95,867 | — | — |
| 1995-12-04 | $21.00 | $45.39 | 75,633 | — | — |
| 1995-12-01 | $20.63 | $44.58 | 43,900 | — | — |
| 1995-11-30 | $20.25 | $43.77 | 107,200 | — | — |
| 1995-11-29 | $19.88 | $42.96 | 50,767 | — | — |
| 1995-11-28 | $19.88 | $42.96 | 61,133 | — | — |
| 1995-11-27 | $19.88 | $42.96 | 68,800 | — | — |
| 1995-11-24 | $20.63 | $44.58 | 20,800 | — | — |
| 1995-11-22 | $20.25 | $43.77 | 132,267 | — | — |
| 1995-11-21 | $19.88 | $42.96 | 176,500 | — | — |
| 1995-11-20 | $21.00 | $45.39 | 54,967 | — | — |
| 1995-11-17 | $20.63 | $44.58 | 107,700 | — | — |
| 1995-11-16 | $21.38 | $46.20 | 96,300 | — | — |
| 1995-11-15 | $21.38 | $46.20 | 85,467 | — | — |
| 1995-11-14 | $21.38 | $46.20 | 53,167 | — | — |
| 1995-11-13 | $21.38 | $46.20 | 34,400 | — | — |
| 1995-11-10 | $21.38 | $45.80 | 67,433 | — | — |
| 1995-11-09 | $21.38 | $45.80 | 39,400 | — | — |
| 1995-11-08 | $21.75 | $46.61 | 29,500 | — | — |
| 1995-11-07 | $21.75 | $46.61 | 32,333 | — | — |
| 1995-11-06 | $21.38 | $45.80 | 43,133 | — | — |
| 1995-11-03 | $21.56 | $46.20 | 26,467 | — | — |
| 1995-11-02 | $21.38 | $45.80 | 37,833 | — | — |
| 1995-11-01 | $21.38 | $45.80 | 29,400 | — | — |
| 1995-10-31 | $21.75 | $46.61 | 26,800 | — | — |
| 1995-10-30 | $21.75 | $46.61 | 157,500 | — | — |
| 1995-10-27 | $21.38 | $45.80 | 36,400 | — | — |
| 1995-10-26 | $21.38 | $45.80 | 50,833 | — | — |
| 1995-10-25 | $21.75 | $46.61 | 20,800 | — | — |
| 1995-10-24 | $21.75 | $46.61 | 36,667 | — | — |
| 1995-10-23 | $21.38 | $45.80 | 25,900 | — | — |
| 1995-10-20 | $21.75 | $46.61 | 24,967 | — | — |
| 1995-10-19 | $21.75 | $46.61 | 35,933 | — | — |
| 1995-10-18 | $21.75 | $46.61 | 34,533 | — | — |
| 1995-10-17 | $22.13 | $47.41 | 38,900 | — | — |
| 1995-10-16 | $21.75 | $46.61 | 30,833 | — | — |
| 1995-10-13 | $21.75 | $46.61 | 46,767 | — | — |
| 1995-10-12 | $21.75 | $46.61 | 39,533 | — | — |
| 1995-10-11 | $21.75 | $46.21 | 86,600 | — | — |
| 1995-10-10 | $21.38 | $45.41 | 32,000 | — | — |
| 1995-10-09 | $21.75 | $46.21 | 17,967 | — | — |
| 1995-10-06 | $21.75 | $46.21 | 15,600 | — | — |
| 1995-10-05 | $21.75 | $46.21 | 22,233 | — | — |
| 1995-10-04 | $21.75 | $46.21 | 24,933 | — | — |
| 1995-10-03 | $21.75 | $46.21 | 31,933 | — | — |
| 1995-10-02 | $21.38 | $45.41 | 25,533 | — | — |
| 1995-09-29 | $21.38 | $45.41 | 20,367 | — | — |
| 1995-09-28 | $21.75 | $46.21 | 44,467 | — | — |
| 1995-09-27 | $21.75 | $46.21 | 34,667 | — | — |
| 1995-09-26 | $21.75 | $46.21 | 95,400 | — | — |
| 1995-09-25 | $21.38 | $45.41 | 20,000 | — | — |
| 1995-09-22 | $21.38 | $45.41 | 33,667 | — | — |
| 1995-09-21 | $21.00 | $44.62 | 40,867 | — | — |
| 1995-09-20 | $21.38 | $45.41 | 49,067 | — | — |
| 1995-09-19 | $21.19 | $45.02 | 50,667 | — | — |
| 1995-09-18 | $21.38 | $45.41 | 49,167 | — | — |
| 1995-09-15 | $21.00 | $44.62 | 30,367 | — | — |
| 1995-09-14 | $21.00 | $44.62 | 71,867 | — | — |
| 1995-09-13 | $21.38 | $45.41 | 72,067 | — | — |
| 1995-09-12 | $21.38 | $45.02 | 87,467 | — | — |
| 1995-09-11 | $20.63 | $43.44 | 29,333 | — | — |
| 1995-09-08 | $20.63 | $43.44 | 33,667 | — | — |
| 1995-09-07 | $21.00 | $44.23 | 20,833 | — | — |
| 1995-09-06 | $21.00 | $44.23 | 53,100 | — | — |
| 1995-09-05 | $20.63 | $43.44 | 22,133 | — | — |
| 1995-09-01 | $21.00 | $44.23 | 32,600 | — | — |
| 1995-08-31 | $21.00 | $44.23 | 38,300 | — | — |
| 1995-08-30 | $21.00 | $44.23 | 30,500 | — | — |
| 1995-08-29 | $21.00 | $44.23 | 22,033 | — | — |
| 1995-08-28 | $21.00 | $44.23 | 17,767 | — | — |
| 1995-08-25 | $21.00 | $44.23 | 26,233 | — | — |
| 1995-08-24 | $21.00 | $44.23 | 40,900 | — | — |
| 1995-08-23 | $20.63 | $43.44 | 37,367 | — | — |
| 1995-08-22 | $21.00 | $44.23 | 24,067 | — | — |
| 1995-08-21 | $21.00 | $44.23 | 42,367 | — | — |
| 1995-08-18 | $20.81 | $43.84 | 23,400 | — | — |
| 1995-08-17 | $21.00 | $44.23 | 27,667 | — | — |
| 1995-08-16 | $20.63 | $43.44 | 32,000 | — | — |
| 1995-08-15 | $20.81 | $43.84 | 26,100 | — | — |
| 1995-08-14 | $20.63 | $43.44 | 19,700 | — | — |
| 1995-08-11 | $20.63 | $43.44 | 30,567 | — | — |
| 1995-08-10 | $21.38 | $44.63 | 76,933 | — | — |
| 1995-08-09 | $21.00 | $43.85 | 38,300 | — | — |
| 1995-08-08 | $21.00 | $43.85 | 27,900 | — | — |
| 1995-08-07 | $20.63 | $43.07 | 10,800 | — | — |
| 1995-08-04 | $20.63 | $43.07 | 12,667 | — | — |
| 1995-08-03 | $20.63 | $43.07 | 15,733 | — | — |
| 1995-08-02 | $21.00 | $43.85 | 19,500 | — | — |
| 1995-08-01 | $20.63 | $43.07 | 56,567 | — | — |
| 1995-07-31 | $20.63 | $43.07 | 24,500 | — | — |
| 1995-07-28 | $20.63 | $43.07 | 12,167 | — | — |
| 1995-07-27 | $20.81 | $43.46 | 21,667 | — | — |
| 1995-07-26 | $20.63 | $43.07 | 31,667 | — | — |
| 1995-07-25 | $20.63 | $43.07 | 32,700 | — | — |
| 1995-07-24 | $21.00 | $43.85 | 19,567 | — | — |
| 1995-07-21 | $21.00 | $43.85 | 26,033 | — | — |
| 1995-07-20 | $20.63 | $43.07 | 37,400 | — | — |
| 1995-07-19 | $21.00 | $43.85 | 44,267 | — | — |
| 1995-07-18 | $21.00 | $43.85 | 27,767 | — | — |
| 1995-07-17 | $20.63 | $43.07 | 52,600 | — | — |
| 1995-07-14 | $21.00 | $43.85 | 28,033 | — | — |
| 1995-07-13 | $21.00 | $43.85 | 22,933 | — | — |
| 1995-07-12 | $21.38 | $44.63 | 32,267 | — | — |
| 1995-07-11 | $21.75 | $45.03 | 71,900 | — | — |
| 1995-07-10 | $21.00 | $43.48 | 28,133 | — | — |
| 1995-07-07 | $21.38 | $44.25 | 44,700 | — | — |
| 1995-07-06 | $21.38 | $44.25 | 29,700 | — | — |
| 1995-07-05 | $21.00 | $43.48 | 36,367 | — | — |
| 1995-07-03 | $21.00 | $43.48 | 11,233 | — | — |
| 1995-06-30 | $21.00 | $43.48 | 35,033 | — | — |
| 1995-06-29 | $21.38 | $44.25 | 31,400 | — | — |
| 1995-06-28 | $21.00 | $43.48 | 19,733 | — | — |
| 1995-06-27 | $21.38 | $44.25 | 29,333 | — | — |
| 1995-06-26 | $21.00 | $43.48 | 19,033 | — | — |
| 1995-06-23 | $21.38 | $44.25 | 21,733 | — | — |
| 1995-06-22 | $21.00 | $43.48 | 30,700 | — | — |
| 1995-06-21 | $21.38 | $44.25 | 30,867 | — | — |
| 1995-06-20 | $21.00 | $43.48 | 24,600 | — | — |
| 1995-06-19 | $21.00 | $43.48 | 33,133 | — | — |
| 1995-06-16 | $21.38 | $44.25 | 19,867 | — | — |
| 1995-06-15 | $21.38 | $44.25 | 51,233 | — | — |
| 1995-06-14 | $21.38 | $44.25 | 31,500 | — | — |
| 1995-06-13 | $21.75 | $45.03 | 33,733 | — | — |
| 1995-06-12 | $21.75 | $44.65 | 44,133 | — | — |
| 1995-06-09 | $21.75 | $44.65 | 17,400 | — | — |
| 1995-06-08 | $21.75 | $44.65 | 26,067 | — | — |
| 1995-06-07 | $22.13 | $45.42 | 30,633 | — | — |
| 1995-06-06 | $22.13 | $45.42 | 26,833 | — | — |
| 1995-06-05 | $22.13 | $45.42 | 39,433 | — | — |
| 1995-06-02 | $22.13 | $45.42 | 82,733 | — | — |
| 1995-06-01 | $21.75 | $44.65 | 24,100 | — | — |
| 1995-05-31 | $21.75 | $44.65 | 54,900 | — | — |
| 1995-05-30 | $21.75 | $44.65 | 30,867 | — | — |
| 1995-05-26 | $21.75 | $44.65 | 32,867 | — | — |
| 1995-05-25 | $21.75 | $44.65 | 26,667 | — | — |
| 1995-05-24 | $21.38 | $43.88 | 46,133 | — | — |
| 1995-05-23 | $21.38 | $43.88 | 36,967 | — | — |
| 1995-05-22 | $21.00 | $43.11 | 35,567 | — | — |
| 1995-05-19 | $21.19 | $43.49 | 15,600 | — | — |
| 1995-05-18 | $21.00 | $43.11 | 15,100 | — | — |
| 1995-05-17 | $21.00 | $43.11 | 23,800 | — | — |
| 1995-05-16 | $21.00 | $43.11 | 15,867 | — | — |
| 1995-05-15 | $21.00 | $43.11 | 16,633 | — | — |
| 1995-05-12 | $21.38 | $43.88 | 24,733 | — | — |
| 1995-05-11 | $21.38 | $43.88 | 42,233 | — | — |
| 1995-05-10 | $21.38 | $43.88 | 20,100 | — | — |
| 1995-05-09 | $21.00 | $43.11 | 31,100 | — | — |
| 1995-05-08 | $21.38 | $43.50 | 74,267 | — | — |
| 1995-05-05 | $21.00 | $42.74 | 76,400 | — | — |
| 1995-05-04 | $20.63 | $41.97 | 34,533 | — | — |
| 1995-05-03 | $21.00 | $42.74 | 29,900 | — | — |
| 1995-05-02 | $20.63 | $41.97 | 18,700 | — | — |
| 1995-05-01 | $21.00 | $42.74 | 26,633 | — | — |
| 1995-04-28 | $20.63 | $41.97 | 19,200 | — | — |
| 1995-04-27 | $21.00 | $42.74 | 22,300 | — | — |
| 1995-04-26 | $21.00 | $42.74 | 14,133 | — | — |
| 1995-04-25 | $20.63 | $41.97 | 16,867 | — | — |
| 1995-04-24 | $20.63 | $41.97 | 13,567 | — | — |
| 1995-04-21 | $20.63 | $41.97 | 20,067 | — | — |
| 1995-04-20 | $21.00 | $42.74 | 24,633 | — | — |
| 1995-04-19 | $21.00 | $42.74 | 18,900 | — | — |
| 1995-04-18 | $21.00 | $42.74 | 14,300 | — | — |
| 1995-04-17 | $21.00 | $42.74 | 48,000 | — | — |
| 1995-04-13 | $21.00 | $42.74 | 86,700 | — | — |
| 1995-04-12 | $21.00 | $42.74 | 27,067 | — | — |
| 1995-04-11 | $20.63 | $41.97 | 15,467 | — | — |
| 1995-04-10 | $20.63 | $41.97 | 28,367 | — | — |
| 1995-04-07 | $20.63 | $41.97 | 18,833 | — | — |
| 1995-04-06 | $21.38 | $43.13 | 35,100 | — | — |
| 1995-04-05 | $20.63 | $41.61 | 31,967 | — | — |
| 1995-04-04 | $20.63 | $41.61 | 27,433 | — | — |
| 1995-04-03 | $21.38 | $43.13 | 20,567 | — | — |
| 1995-03-31 | $20.63 | $41.61 | 30,633 | — | — |
| 1995-03-30 | $21.00 | $42.37 | 12,267 | — | — |
| 1995-03-29 | $21.00 | $42.37 | 18,800 | — | — |
| 1995-03-28 | $21.00 | $42.37 | 23,533 | — | — |
| 1995-03-27 | $21.00 | $42.37 | 22,233 | — | — |
| 1995-03-24 | $21.38 | $43.13 | 43,133 | — | — |
| 1995-03-23 | $21.00 | $42.37 | 17,033 | — | — |
| 1995-03-22 | $21.00 | $42.37 | 32,033 | — | — |
| 1995-03-21 | $21.00 | $42.37 | 16,700 | — | — |
| 1995-03-20 | $21.38 | $43.13 | 17,633 | — | — |
| 1995-03-17 | $21.00 | $42.37 | 18,133 | — | — |
| 1995-03-16 | $21.38 | $43.13 | 30,767 | — | — |
| 1995-03-15 | $21.00 | $42.37 | 28,900 | — | — |
| 1995-03-14 | $21.38 | $43.13 | 27,833 | — | — |
| 1995-03-13 | $21.00 | $42.37 | 28,567 | — | — |
| 1995-03-10 | $20.63 | $41.61 | 18,367 | — | — |
| 1995-03-09 | $21.00 | $42.37 | 25,800 | — | — |
| 1995-03-08 | $21.19 | $42.37 | 41,500 | — | — |
| 1995-03-07 | $21.19 | $42.37 | 42,967 | — | — |
| 1995-03-06 | $21.00 | $42.00 | 35,800 | — | — |
| 1995-03-03 | $21.00 | $42.00 | 23,733 | — | — |
| 1995-03-02 | $21.75 | $43.50 | 23,133 | — | — |
| 1995-03-01 | $21.38 | $42.75 | 25,767 | — | — |
| 1995-02-28 | $21.00 | $42.00 | 34,733 | — | — |
| 1995-02-27 | $21.38 | $42.75 | 29,800 | — | — |
| 1995-02-24 | $21.00 | $42.00 | 25,833 | — | — |
| 1995-02-23 | $21.00 | $42.00 | 37,367 | — | — |
| 1995-02-22 | $20.63 | $41.25 | 32,133 | — | — |
| 1995-02-21 | $20.63 | $41.25 | 21,567 | — | — |
| 1995-02-17 | $20.63 | $41.25 | 26,500 | — | — |
| 1995-02-16 | $21.00 | $42.00 | 40,333 | — | — |
| 1995-02-15 | $21.38 | $42.75 | 95,933 | — | — |
| 1995-02-14 | $21.00 | $42.00 | 68,800 | — | — |
| 1995-02-13 | $20.63 | $41.25 | 32,533 | — | — |
| 1995-02-10 | $20.63 | $41.25 | 33,233 | — | — |
| 1995-02-09 | $21.00 | $42.00 | 30,467 | — | — |
| 1995-02-08 | $21.38 | $42.38 | 22,900 | — | — |
| 1995-02-07 | $21.38 | $42.38 | 114,100 | — | — |
| 1995-02-06 | $21.00 | $41.64 | 42,667 | — | — |
| 1995-02-03 | $20.63 | $40.89 | 32,267 | — | — |
| 1995-02-02 | $20.25 | $40.15 | 34,500 | — | — |
| 1995-02-01 | $19.88 | $39.41 | 37,700 | — | — |
| 1995-01-31 | $20.25 | $40.15 | 24,300 | — | — |
| 1995-01-30 | $19.88 | $39.41 | 20,033 | — | — |
| 1995-01-27 | $19.88 | $39.41 | 30,533 | — | — |
| 1995-01-26 | $20.25 | $40.15 | 34,867 | — | — |
| 1995-01-25 | $20.25 | $40.15 | 43,100 | — | — |
| 1995-01-24 | $20.25 | $40.15 | 52,000 | — | — |
| 1995-01-23 | $20.25 | $40.15 | 22,167 | — | — |
| 1995-01-20 | $20.25 | $40.15 | 92,633 | — | — |
| 1995-01-19 | $20.25 | $40.15 | 48,233 | — | — |
| 1995-01-18 | $20.25 | $40.15 | 43,200 | — | — |
| 1995-01-17 | $20.25 | $40.15 | 66,033 | — | — |
| 1995-01-16 | $20.63 | $40.89 | 51,000 | — | — |
| 1995-01-13 | $20.63 | $40.89 | 81,900 | — | — |
| 1995-01-12 | $19.88 | $39.41 | 34,300 | — | — |
| 1995-01-11 | $19.88 | $39.41 | 50,600 | — | — |
| 1995-01-10 | $19.50 | $38.66 | 23,467 | — | — |
| 1995-01-09 | $19.13 | $37.55 | 119,733 | — | — |
| 1995-01-06 | $19.50 | $38.29 | 53,500 | — | — |
| 1995-01-05 | $18.75 | $36.82 | 17,767 | — | — |
| 1995-01-04 | $19.13 | $37.55 | 37,433 | — | — |
| 1995-01-03 | $18.75 | $36.82 | 31,167 | — | — |