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
- 1992-06-05 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 | $20.75 | $20.75 | 212,200 | — | — |
| 1995-12-28 | $20.50 | $20.50 | 141,900 | — | — |
| 1995-12-27 | $19.75 | $19.75 | 156,300 | — | — |
| 1995-12-26 | $19.50 | $19.50 | 142,100 | — | — |
| 1995-12-22 | $19.38 | $19.38 | 278,100 | — | — |
| 1995-12-21 | $19.25 | $19.25 | 153,100 | — | — |
| 1995-12-20 | $19.63 | $19.63 | 222,900 | — | — |
| 1995-12-19 | $19.31 | $19.31 | 287,400 | — | — |
| 1995-12-18 | $19.31 | $19.31 | 216,200 | — | — |
| 1995-12-15 | $21.00 | $21.00 | 222,700 | — | — |
| 1995-12-14 | $21.00 | $21.00 | 348,000 | — | — |
| 1995-12-13 | $21.63 | $21.63 | 126,800 | — | — |
| 1995-12-12 | $21.75 | $21.75 | 298,700 | — | — |
| 1995-12-11 | $20.75 | $20.75 | 115,000 | — | — |
| 1995-12-08 | $20.69 | $20.69 | 232,900 | — | — |
| 1995-12-07 | $20.75 | $20.75 | 405,200 | — | — |
| 1995-12-06 | $20.75 | $20.75 | 186,800 | — | — |
| 1995-12-05 | $20.75 | $20.75 | 262,700 | — | — |
| 1995-12-04 | $21.13 | $21.13 | 590,000 | — | — |
| 1995-12-01 | $21.88 | $21.88 | 779,100 | — | — |
| 1995-11-30 | $20.50 | $20.50 | 208,600 | — | — |
| 1995-11-29 | $20.50 | $20.50 | 273,800 | — | — |
| 1995-11-28 | $20.63 | $20.63 | 133,800 | — | — |
| 1995-11-27 | $20.63 | $20.63 | 582,300 | — | — |
| 1995-11-24 | $21.00 | $21.00 | 61,700 | — | — |
| 1995-11-22 | $21.00 | $21.00 | 188,300 | — | — |
| 1995-11-21 | $21.38 | $21.38 | 210,600 | — | — |
| 1995-11-20 | $21.56 | $21.56 | 260,100 | — | — |
| 1995-11-17 | $21.88 | $21.88 | 116,500 | — | — |
| 1995-11-16 | $22.56 | $22.56 | 321,700 | — | — |
| 1995-11-15 | $22.00 | $22.00 | 437,600 | — | — |
| 1995-11-14 | $22.00 | $22.00 | 789,900 | — | — |
| 1995-11-13 | $23.38 | $23.38 | 532,700 | — | — |
| 1995-11-10 | $23.25 | $23.25 | 200,300 | — | — |
| 1995-11-09 | $23.75 | $23.75 | 272,900 | — | — |
| 1995-11-08 | $22.25 | $22.25 | 234,400 | — | — |
| 1995-11-07 | $22.50 | $22.50 | 111,100 | — | — |
| 1995-11-06 | $22.75 | $22.75 | 147,900 | — | — |
| 1995-11-03 | $23.75 | $23.75 | 189,800 | — | — |
| 1995-11-02 | $24.13 | $24.12 | 252,200 | — | — |
| 1995-11-01 | $24.25 | $24.25 | 711,400 | — | — |
| 1995-10-31 | $23.50 | $23.50 | 78,500 | — | — |
| 1995-10-30 | $22.25 | $22.25 | 337,500 | — | — |
| 1995-10-27 | $21.00 | $21.00 | 408,500 | — | — |
| 1995-10-26 | $21.00 | $21.00 | 823,900 | — | — |
| 1995-10-25 | $23.00 | $23.00 | 772,300 | — | — |
| 1995-10-24 | $25.25 | $25.25 | 256,500 | — | — |
| 1995-10-23 | $24.50 | $24.50 | 215,600 | — | — |
| 1995-10-20 | $25.25 | $25.25 | 541,200 | — | — |
| 1995-10-19 | $27.25 | $27.25 | 608,200 | — | — |
| 1995-10-18 | $28.75 | $28.75 | 259,000 | — | — |
| 1995-10-17 | $27.75 | $27.75 | 180,100 | — | — |
| 1995-10-16 | $27.00 | $27.00 | 63,700 | — | — |
| 1995-10-13 | $26.25 | $26.25 | 76,700 | — | — |
| 1995-10-12 | $27.13 | $27.13 | 141,700 | — | — |
| 1995-10-11 | $26.00 | $26.00 | 87,000 | — | — |
| 1995-10-10 | $25.63 | $25.63 | 96,400 | — | — |
| 1995-10-09 | $25.75 | $25.75 | 253,100 | — | — |
| 1995-10-06 | $26.75 | $26.75 | 157,200 | — | — |
| 1995-10-05 | $27.25 | $27.25 | 121,500 | — | — |
| 1995-10-04 | $26.50 | $26.50 | 221,100 | — | — |
| 1995-10-03 | $27.25 | $27.25 | 265,900 | — | — |
| 1995-10-02 | $27.00 | $27.00 | 386,900 | — | — |
| 1995-09-29 | $27.00 | $27.00 | 725,300 | — | — |
| 1995-09-28 | $28.13 | $28.13 | 851,200 | — | — |
| 1995-09-27 | $26.13 | $26.13 | 2,753,900 | — | — |
| 1995-09-26 | $24.75 | $24.75 | 134,800 | — | — |
| 1995-09-25 | $24.75 | $24.75 | 23,900 | — | — |
| 1995-09-22 | $25.00 | $25.00 | 69,500 | — | — |
| 1995-09-21 | $25.00 | $25.00 | 85,500 | — | — |
| 1995-09-20 | $25.50 | $25.50 | 108,500 | — | — |
| 1995-09-19 | $25.75 | $25.75 | 102,000 | — | — |
| 1995-09-18 | $26.38 | $26.38 | 267,700 | — | — |
| 1995-09-15 | $26.75 | $26.75 | 270,500 | — | — |
| 1995-09-14 | $25.00 | $25.00 | 116,000 | — | — |
| 1995-09-13 | $24.13 | $24.12 | 46,100 | — | — |
| 1995-09-12 | $23.75 | $23.75 | 65,600 | — | — |
| 1995-09-11 | $23.25 | $23.25 | 68,500 | — | — |
| 1995-09-08 | $23.50 | $23.50 | 25,100 | — | — |
| 1995-09-07 | $23.13 | $23.13 | 579,900 | — | — |
| 1995-09-06 | $23.13 | $23.13 | 144,000 | — | — |
| 1995-09-05 | $22.00 | $22.00 | 120,000 | — | — |
| 1995-09-01 | $21.75 | $21.75 | 64,300 | — | — |
| 1995-08-31 | $21.50 | $21.50 | 126,500 | — | — |
| 1995-08-30 | $20.75 | $20.75 | 52,500 | — | — |
| 1995-08-29 | $21.13 | $21.13 | 86,200 | — | — |
| 1995-08-28 | $21.50 | $21.50 | 27,200 | — | — |
| 1995-08-25 | $22.50 | $22.50 | 128,200 | — | — |
| 1995-08-24 | $22.25 | $22.25 | 5,900 | — | — |
| 1995-08-23 | $22.25 | $22.25 | 4,200 | — | — |
| 1995-08-22 | $22.50 | $22.50 | 27,500 | — | — |
| 1995-08-21 | $22.50 | $22.50 | 34,800 | — | — |
| 1995-08-18 | $22.25 | $22.25 | 217,900 | — | — |
| 1995-08-17 | $21.13 | $21.13 | 414,200 | — | — |
| 1995-08-16 | $21.00 | $21.00 | 81,400 | — | — |
| 1995-08-15 | $21.25 | $21.25 | 64,900 | — | — |
| 1995-08-14 | $20.94 | $20.94 | 35,600 | — | — |
| 1995-08-11 | $20.63 | $20.63 | 127,100 | — | — |
| 1995-08-10 | $21.00 | $21.00 | 210,300 | — | — |
| 1995-08-09 | $20.50 | $20.50 | 125,400 | — | — |
| 1995-08-08 | $21.25 | $21.25 | 93,300 | — | — |
| 1995-08-07 | $22.75 | $22.75 | 97,300 | — | — |
| 1995-08-04 | $21.63 | $21.63 | 5,400 | — | — |
| 1995-08-03 | $21.75 | $21.75 | 46,800 | — | — |
| 1995-08-02 | $22.50 | $22.50 | 91,900 | — | — |
| 1995-08-01 | $22.75 | $22.75 | 88,700 | — | — |
| 1995-07-31 | $22.63 | $22.63 | 101,700 | — | — |
| 1995-07-28 | $23.00 | $23.00 | 55,600 | — | — |
| 1995-07-27 | $23.25 | $23.25 | 74,100 | — | — |
| 1995-07-26 | $23.25 | $23.25 | 32,500 | — | — |
| 1995-07-25 | $23.50 | $23.50 | 155,900 | — | — |
| 1995-07-24 | $23.38 | $23.38 | 183,100 | — | — |
| 1995-07-21 | $23.00 | $23.00 | 115,400 | — | — |
| 1995-07-20 | $22.50 | $22.50 | 560,700 | — | — |
| 1995-07-19 | $21.63 | $21.63 | 147,000 | — | — |
| 1995-07-18 | $23.88 | $23.88 | 67,000 | — | — |
| 1995-07-17 | $23.75 | $23.75 | 159,600 | — | — |
| 1995-07-14 | $23.13 | $23.13 | 308,100 | — | — |
| 1995-07-13 | $22.50 | $22.50 | 439,000 | — | — |
| 1995-07-12 | $22.25 | $22.25 | 642,000 | — | — |
| 1995-07-11 | $21.63 | $21.63 | 72,600 | — | — |
| 1995-07-10 | $22.25 | $22.25 | 194,600 | — | — |
| 1995-07-07 | $21.75 | $21.75 | 160,500 | — | — |
| 1995-07-06 | $21.00 | $21.00 | 27,300 | — | — |
| 1995-07-05 | $21.00 | $21.00 | 99,000 | — | — |
| 1995-07-03 | $20.50 | $20.50 | 26,100 | — | — |
| 1995-06-30 | $20.50 | $20.50 | 83,000 | — | — |
| 1995-06-29 | $19.88 | $19.88 | 18,400 | — | — |
| 1995-06-28 | $20.25 | $20.25 | 238,400 | — | — |
| 1995-06-27 | $20.81 | $20.81 | 37,400 | — | — |
| 1995-06-26 | $21.25 | $21.25 | 31,400 | — | — |
| 1995-06-23 | $22.00 | $22.00 | 29,900 | — | — |
| 1995-06-22 | $22.25 | $22.25 | 145,600 | — | — |
| 1995-06-21 | $22.00 | $22.00 | 400,200 | — | — |
| 1995-06-20 | $20.25 | $20.25 | 215,400 | — | — |
| 1995-06-19 | $20.25 | $20.25 | 59,200 | — | — |
| 1995-06-16 | $20.00 | $20.00 | 17,700 | — | — |
| 1995-06-15 | $20.13 | $20.13 | 68,100 | — | — |
| 1995-06-14 | $20.13 | $20.13 | 88,800 | — | — |
| 1995-06-13 | $20.00 | $20.00 | 26,200 | — | — |
| 1995-06-12 | $20.50 | $20.50 | 135,700 | — | — |
| 1995-06-09 | $20.50 | $20.50 | 39,700 | — | — |
| 1995-06-08 | $20.25 | $20.25 | 47,100 | — | — |
| 1995-06-07 | $20.50 | $20.50 | 82,200 | — | — |
| 1995-06-06 | $20.25 | $20.25 | 22,200 | — | — |
| 1995-06-05 | $19.75 | $19.75 | 45,800 | — | — |
| 1995-06-02 | $21.00 | $21.00 | 174,300 | — | — |
| 1995-06-01 | $20.25 | $20.25 | 7,900 | — | — |
| 1995-05-31 | $20.50 | $20.50 | 38,800 | — | — |
| 1995-05-30 | $20.75 | $20.75 | 58,100 | — | — |
| 1995-05-26 | $20.25 | $20.25 | 49,200 | — | — |
| 1995-05-25 | $20.38 | $20.38 | 57,300 | — | — |
| 1995-05-24 | $20.25 | $20.25 | 33,200 | — | — |
| 1995-05-23 | $20.25 | $20.25 | 39,600 | — | — |
| 1995-05-22 | $19.75 | $19.75 | 27,600 | — | — |
| 1995-05-19 | $19.75 | $19.75 | 7,300 | — | — |
| 1995-05-18 | $20.25 | $20.25 | 17,500 | — | — |
| 1995-05-17 | $20.25 | $20.25 | 12,600 | — | — |
| 1995-05-16 | $20.25 | $20.25 | 25,900 | — | — |
| 1995-05-15 | $19.94 | $19.94 | 124,500 | — | — |
| 1995-05-12 | $19.75 | $19.75 | 67,800 | — | — |
| 1995-05-11 | $19.63 | $19.63 | 415,000 | — | — |
| 1995-05-10 | $18.00 | $18.00 | 104,200 | — | — |
| 1995-05-09 | $18.13 | $18.13 | 638,400 | — | — |
| 1995-05-08 | $18.25 | $18.25 | 153,500 | — | — |
| 1995-05-05 | $18.50 | $18.50 | 194,300 | — | — |
| 1995-05-04 | $18.50 | $18.50 | 35,900 | — | — |
| 1995-05-03 | $19.75 | $19.75 | 28,800 | — | — |
| 1995-05-02 | $20.00 | $20.00 | 69,100 | — | — |
| 1995-05-01 | $20.00 | $20.00 | 64,200 | — | — |
| 1995-04-28 | $20.00 | $20.00 | 13,800 | — | — |
| 1995-04-27 | $20.00 | $20.00 | 751,400 | — | — |
| 1995-04-26 | $19.50 | $19.50 | 59,500 | — | — |
| 1995-04-25 | $20.00 | $20.00 | 233,000 | — | — |
| 1995-04-24 | $20.00 | $20.00 | 133,800 | — | — |
| 1995-04-21 | $20.25 | $20.25 | 14,500 | — | — |
| 1995-04-20 | $20.13 | $20.13 | 95,500 | — | — |
| 1995-04-19 | $20.25 | $20.25 | 27,900 | — | — |
| 1995-04-18 | $20.25 | $20.25 | 59,000 | — | — |
| 1995-04-17 | $20.00 | $20.00 | 29,400 | — | — |
| 1995-04-13 | $20.13 | $20.13 | 101,200 | — | — |
| 1995-04-12 | $19.38 | $19.38 | 86,100 | — | — |
| 1995-04-11 | $20.00 | $20.00 | 35,800 | — | — |
| 1995-04-10 | $20.25 | $20.25 | 305,600 | — | — |
| 1995-04-07 | $20.75 | $20.75 | 79,800 | — | — |
| 1995-04-06 | $21.81 | $21.81 | 7,200 | — | — |
| 1995-04-05 | $22.25 | $22.25 | 7,000 | — | — |
| 1995-04-04 | $22.25 | $22.25 | 6,500 | — | — |
| 1995-04-03 | $22.00 | $22.00 | 26,800 | — | — |
| 1995-03-31 | $22.00 | $22.00 | 50,300 | — | — |
| 1995-03-30 | $21.38 | $21.38 | 45,400 | — | — |
| 1995-03-29 | $22.25 | $22.25 | 64,600 | — | — |
| 1995-03-28 | $22.75 | $22.75 | 73,900 | — | — |
| 1995-03-27 | $22.00 | $22.00 | 148,900 | — | — |
| 1995-03-24 | $21.75 | $21.75 | 196,700 | — | — |
| 1995-03-23 | $21.06 | $21.06 | 148,500 | — | — |
| 1995-03-22 | $21.00 | $21.00 | 63,800 | — | — |
| 1995-03-21 | $20.50 | $20.50 | 54,000 | — | — |
| 1995-03-20 | $20.50 | $20.50 | 65,600 | — | — |
| 1995-03-17 | $19.88 | $19.88 | 273,000 | — | — |
| 1995-03-16 | $19.25 | $19.25 | 139,800 | — | — |
| 1995-03-15 | $19.25 | $19.25 | 70,800 | — | — |
| 1995-03-14 | $19.00 | $19.00 | 44,900 | — | — |
| 1995-03-13 | $20.25 | $20.25 | 83,800 | — | — |
| 1995-03-10 | $20.75 | $20.75 | 173,400 | — | — |
| 1995-03-09 | $20.75 | $20.75 | 107,900 | — | — |
| 1995-03-08 | $20.25 | $20.25 | 30,700 | — | — |
| 1995-03-07 | $20.00 | $20.00 | 85,400 | — | — |
| 1995-03-06 | $19.19 | $19.19 | 638,200 | — | — |
| 1995-03-03 | $19.25 | $19.25 | 22,900 | — | — |
| 1995-03-02 | $19.25 | $19.25 | 17,200 | — | — |
| 1995-03-01 | $19.00 | $19.00 | 49,700 | — | — |
| 1995-02-28 | $19.25 | $19.25 | 20,300 | — | — |
| 1995-02-27 | $18.50 | $18.50 | 390,200 | — | — |
| 1995-02-24 | $18.50 | $18.50 | 4,200 | — | — |
| 1995-02-23 | $18.25 | $18.25 | 28,500 | — | — |
| 1995-02-22 | $18.75 | $18.75 | 137,500 | — | — |
| 1995-02-21 | $19.25 | $19.25 | 110,300 | — | — |
| 1995-02-17 | $19.00 | $19.00 | 100,100 | — | — |
| 1995-02-16 | $19.00 | $19.00 | 166,900 | — | — |
| 1995-02-15 | $19.00 | $19.00 | 43,900 | — | — |
| 1995-02-14 | $19.25 | $19.25 | 61,100 | — | — |
| 1995-02-13 | $19.00 | $19.00 | 44,200 | — | — |
| 1995-02-10 | $19.25 | $19.25 | 19,800 | — | — |
| 1995-02-09 | $18.75 | $18.75 | 26,400 | — | — |
| 1995-02-08 | $19.00 | $19.00 | 156,200 | — | — |
| 1995-02-07 | $18.69 | $18.69 | 751,100 | — | — |
| 1995-02-06 | $18.25 | $18.25 | 12,000 | — | — |
| 1995-02-03 | $18.63 | $18.63 | 310,200 | — | — |
| 1995-02-02 | $18.50 | $18.50 | 76,400 | — | — |
| 1995-02-01 | $18.25 | $18.25 | 9,200 | — | — |
| 1995-01-31 | $18.50 | $18.50 | 888,900 | — | — |
| 1995-01-30 | $18.00 | $18.00 | 30,000 | — | — |
| 1995-01-27 | $18.06 | $18.06 | 47,300 | — | — |
| 1995-01-26 | $18.00 | $18.00 | 124,200 | — | — |
| 1995-01-25 | $18.50 | $18.50 | 10,500 | — | — |
| 1995-01-24 | $18.25 | $18.25 | 322,800 | — | — |
| 1995-01-23 | $17.50 | $17.50 | 137,400 | — | — |
| 1995-01-20 | $17.75 | $17.75 | 23,800 | — | — |
| 1995-01-19 | $17.75 | $17.75 | 17,300 | — | — |
| 1995-01-18 | $18.25 | $18.25 | 30,400 | — | — |
| 1995-01-17 | $18.50 | $18.50 | 147,400 | — | — |
| 1995-01-16 | $18.00 | $18.00 | 70,300 | — | — |
| 1995-01-13 | $17.25 | $17.25 | 98,400 | — | — |
| 1995-01-12 | $17.00 | $17.00 | 82,600 | — | — |
| 1995-01-11 | $17.25 | $17.25 | 1,200 | — | — |
| 1995-01-10 | $16.50 | $16.50 | 124,700 | — | — |
| 1995-01-09 | $16.75 | $16.75 | 17,100 | — | — |
| 1995-01-06 | $17.00 | $17.00 | 44,200 | — | — |
| 1995-01-05 | $16.13 | $16.13 | 33,300 | — | — |
| 1995-01-04 | $16.75 | $16.75 | 49,700 | — | — |
| 1995-01-03 | $17.31 | $17.31 | 40,200 | — | — |