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
- 1987-08-28 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 | $28.13 | $28.13 | 40,880 | — | — |
| 1995-12-28 | $26.25 | $26.25 | 26,760 | — | — |
| 1995-12-27 | $26.56 | $26.56 | 24,120 | — | — |
| 1995-12-26 | $25.63 | $25.63 | 3,120 | — | — |
| 1995-12-22 | $26.25 | $26.25 | 5,900 | — | — |
| 1995-12-21 | $26.88 | $26.88 | 32,740 | — | — |
| 1995-12-20 | $26.25 | $26.25 | 90,140 | — | — |
| 1995-12-19 | $26.25 | $26.25 | 16,040 | — | — |
| 1995-12-18 | $25.00 | $25.00 | 10,100 | — | — |
| 1995-12-15 | $25.00 | $25.00 | 24,180 | — | — |
| 1995-12-14 | $25.31 | $25.31 | 22,840 | — | — |
| 1995-12-13 | $25.94 | $25.94 | 5,820 | — | — |
| 1995-12-12 | $26.25 | $26.25 | 13,980 | — | — |
| 1995-12-11 | $26.25 | $26.25 | 23,080 | — | — |
| 1995-12-08 | $25.31 | $25.31 | 63,200 | — | — |
| 1995-12-07 | $26.25 | $26.25 | 80,400 | — | — |
| 1995-12-06 | $24.38 | $24.38 | 14,760 | — | — |
| 1995-12-05 | $24.06 | $24.06 | 28,980 | — | — |
| 1995-12-04 | $23.75 | $23.75 | 6,460 | — | — |
| 1995-12-01 | $24.69 | $24.69 | 10,660 | — | — |
| 1995-11-30 | $24.69 | $24.69 | 30,920 | — | — |
| 1995-11-29 | $24.38 | $24.38 | 52,680 | — | — |
| 1995-11-28 | $24.38 | $24.38 | 28,420 | — | — |
| 1995-11-27 | $24.38 | $24.38 | 16,340 | — | — |
| 1995-11-24 | $23.75 | $23.75 | 1,460 | — | — |
| 1995-11-22 | $25.00 | $25.00 | 40,480 | — | — |
| 1995-11-21 | $24.38 | $24.38 | 33,740 | — | — |
| 1995-11-20 | $23.75 | $23.75 | 48,520 | — | — |
| 1995-11-17 | $23.75 | $23.75 | 29,200 | — | — |
| 1995-11-16 | $23.75 | $23.75 | 61,980 | — | — |
| 1995-11-15 | $22.19 | $22.19 | 51,020 | — | — |
| 1995-11-14 | $21.88 | $21.88 | 19,500 | — | — |
| 1995-11-13 | $21.88 | $21.88 | 33,560 | — | — |
| 1995-11-10 | $22.19 | $22.19 | 19,880 | — | — |
| 1995-11-09 | $21.25 | $21.25 | 10,500 | — | — |
| 1995-11-08 | $21.56 | $21.56 | 23,740 | — | — |
| 1995-11-07 | $20.63 | $20.63 | 17,420 | — | — |
| 1995-11-06 | $20.63 | $20.63 | 7,640 | — | — |
| 1995-11-03 | $21.56 | $21.56 | 13,260 | — | — |
| 1995-11-02 | $20.63 | $20.63 | 14,800 | — | — |
| 1995-11-01 | $21.56 | $21.56 | 10,920 | — | — |
| 1995-10-31 | $21.88 | $21.88 | 23,000 | — | — |
| 1995-10-30 | $20.63 | $20.63 | 3,500 | — | — |
| 1995-10-27 | $21.88 | $21.88 | 27,580 | — | — |
| 1995-10-26 | $21.88 | $21.88 | 29,960 | — | — |
| 1995-10-25 | $20.94 | $20.94 | 15,940 | — | — |
| 1995-10-24 | $20.63 | $20.63 | 12,060 | — | — |
| 1995-10-23 | $21.25 | $21.25 | 8,140 | — | — |
| 1995-10-20 | $20.63 | $20.63 | 8,040 | — | — |
| 1995-10-19 | $21.25 | $21.25 | 15,400 | — | — |
| 1995-10-18 | $20.94 | $20.94 | 9,100 | — | — |
| 1995-10-17 | $20.63 | $20.63 | 8,580 | — | — |
| 1995-10-16 | $21.25 | $21.25 | 8,660 | — | — |
| 1995-10-13 | $21.25 | $21.25 | 6,380 | — | — |
| 1995-10-12 | $21.88 | $21.88 | 3,900 | — | — |
| 1995-10-11 | $21.56 | $21.56 | 11,980 | — | — |
| 1995-10-10 | $21.25 | $21.25 | 8,920 | — | — |
| 1995-10-09 | $21.25 | $21.25 | 16,060 | — | — |
| 1995-10-06 | $21.88 | $21.88 | 11,020 | — | — |
| 1995-10-05 | $21.88 | $21.88 | 35,120 | — | — |
| 1995-10-04 | $21.56 | $21.56 | 18,200 | — | — |
| 1995-10-03 | $21.88 | $21.88 | 11,080 | — | — |
| 1995-10-02 | $21.88 | $21.88 | 4,420 | — | — |
| 1995-09-29 | $21.88 | $21.88 | 8,580 | — | — |
| 1995-09-28 | $21.25 | $21.25 | 5,400 | — | — |
| 1995-09-27 | $21.88 | $21.88 | 14,020 | — | — |
| 1995-09-26 | $22.34 | $22.34 | 9,140 | — | — |
| 1995-09-25 | $22.19 | $22.19 | 2,080 | — | — |
| 1995-09-22 | $22.19 | $22.19 | 18,580 | — | — |
| 1995-09-21 | $22.50 | $22.50 | 15,760 | — | — |
| 1995-09-20 | $21.88 | $21.88 | 12,200 | — | — |
| 1995-09-19 | $22.81 | $22.81 | 10,720 | — | — |
| 1995-09-18 | $24.06 | $24.06 | 14,480 | — | — |
| 1995-09-15 | $23.75 | $23.75 | 14,760 | — | — |
| 1995-09-14 | $24.06 | $24.06 | 18,020 | — | — |
| 1995-09-13 | $24.06 | $24.06 | 21,400 | — | — |
| 1995-09-12 | $23.75 | $23.75 | 7,260 | — | — |
| 1995-09-11 | $24.06 | $24.06 | 5,760 | — | — |
| 1995-09-08 | $23.75 | $23.75 | 32,820 | — | — |
| 1995-09-07 | $23.75 | $23.75 | 25,780 | — | — |
| 1995-09-06 | $23.91 | $23.91 | 48,620 | — | — |
| 1995-09-05 | $23.75 | $23.75 | 23,460 | — | — |
| 1995-09-01 | $23.44 | $23.44 | 2,580 | — | — |
| 1995-08-31 | $23.44 | $23.44 | 22,300 | — | — |
| 1995-08-30 | $23.75 | $23.75 | 57,200 | — | — |
| 1995-08-29 | $24.06 | $24.06 | 34,180 | — | — |
| 1995-08-28 | $24.06 | $24.06 | 19,140 | — | — |
| 1995-08-25 | $23.44 | $23.44 | 23,420 | — | — |
| 1995-08-24 | $22.81 | $22.81 | 7,340 | — | — |
| 1995-08-23 | $23.44 | $23.44 | 8,360 | — | — |
| 1995-08-22 | $23.13 | $23.13 | 29,020 | — | — |
| 1995-08-21 | $23.44 | $23.44 | 12,580 | — | — |
| 1995-08-18 | $23.13 | $23.13 | 13,380 | — | — |
| 1995-08-17 | $23.13 | $23.13 | 24,660 | — | — |
| 1995-08-16 | $22.81 | $22.81 | 15,760 | — | — |
| 1995-08-15 | $22.50 | $22.50 | 14,740 | — | — |
| 1995-08-14 | $22.50 | $22.50 | 6,800 | — | — |
| 1995-08-11 | $22.50 | $22.50 | 8,980 | — | — |
| 1995-08-10 | $21.25 | $21.25 | 8,640 | — | — |
| 1995-08-09 | $21.88 | $21.88 | 11,940 | — | — |
| 1995-08-08 | $21.25 | $21.25 | 40,980 | — | — |
| 1995-08-07 | $22.81 | $22.81 | 19,200 | — | — |
| 1995-08-04 | $23.13 | $23.13 | 13,220 | — | — |
| 1995-08-03 | $22.81 | $22.81 | 18,040 | — | — |
| 1995-08-02 | $23.44 | $23.44 | 40,260 | — | — |
| 1995-08-01 | $24.38 | $24.38 | 84,900 | — | — |
| 1995-07-31 | $23.13 | $23.13 | 30,900 | — | — |
| 1995-07-28 | $22.19 | $22.19 | 33,740 | — | — |
| 1995-07-27 | $21.56 | $21.56 | 12,820 | — | — |
| 1995-07-26 | $21.56 | $21.56 | 13,220 | — | — |
| 1995-07-25 | $21.25 | $21.25 | 28,240 | — | — |
| 1995-07-24 | $20.94 | $20.94 | 21,300 | — | — |
| 1995-07-21 | $20.63 | $20.63 | 27,080 | — | — |
| 1995-07-20 | $20.63 | $20.63 | 19,440 | — | — |
| 1995-07-19 | $20.63 | $20.63 | 24,400 | — | — |
| 1995-07-18 | $21.25 | $21.25 | 11,120 | — | — |
| 1995-07-17 | $22.50 | $22.50 | 14,320 | — | — |
| 1995-07-14 | $22.50 | $22.50 | 22,140 | — | — |
| 1995-07-13 | $21.88 | $21.88 | 10,100 | — | — |
| 1995-07-12 | $22.50 | $22.50 | 26,760 | — | — |
| 1995-07-11 | $22.19 | $22.19 | 40,300 | — | — |
| 1995-07-10 | $21.25 | $21.25 | 920 | — | — |
| 1995-07-07 | $22.50 | $22.50 | 30,360 | — | — |
| 1995-07-06 | $22.19 | $22.19 | 81,220 | — | — |
| 1995-07-05 | $19.69 | $19.69 | 5,580 | — | — |
| 1995-07-03 | $19.69 | $19.69 | 460 | — | — |
| 1995-06-30 | $19.69 | $19.69 | 26,840 | — | — |
| 1995-06-29 | $20.00 | $20.00 | 18,180 | — | — |
| 1995-06-28 | $20.00 | $20.00 | 6,240 | — | — |
| 1995-06-27 | $20.94 | $20.94 | 13,260 | — | — |
| 1995-06-26 | $20.63 | $20.63 | 14,420 | — | — |
| 1995-06-23 | $20.31 | $20.31 | 43,460 | — | — |
| 1995-06-22 | $20.63 | $20.63 | 14,520 | — | — |
| 1995-06-21 | $22.50 | $22.50 | 13,840 | — | — |
| 1995-06-20 | $22.19 | $22.19 | 3,960 | — | — |
| 1995-06-19 | $22.66 | $22.66 | 23,040 | — | — |
| 1995-06-16 | $22.03 | $22.03 | 9,100 | — | — |
| 1995-06-15 | $22.19 | $22.19 | 24,060 | — | — |
| 1995-06-14 | $22.19 | $22.19 | 21,960 | — | — |
| 1995-06-13 | $22.19 | $22.19 | 10,100 | — | — |
| 1995-06-12 | $22.50 | $22.50 | 20,500 | — | — |
| 1995-06-09 | $22.50 | $22.50 | 20,700 | — | — |
| 1995-06-08 | $23.13 | $23.13 | 9,280 | — | — |
| 1995-06-07 | $23.44 | $23.44 | 46,460 | — | — |
| 1995-06-06 | $23.75 | $23.75 | 29,000 | — | — |
| 1995-06-05 | $24.38 | $24.38 | 25,440 | — | — |
| 1995-06-02 | $24.38 | $24.38 | 55,720 | — | — |
| 1995-06-01 | $23.75 | $23.75 | 26,860 | — | — |
| 1995-05-31 | $24.06 | $24.06 | 6,480 | — | — |
| 1995-05-30 | $24.06 | $24.06 | 55,640 | — | — |
| 1995-05-26 | $23.75 | $23.75 | 32,640 | — | — |
| 1995-05-25 | $23.13 | $23.13 | 31,720 | — | — |
| 1995-05-24 | $22.19 | $22.19 | 7,440 | — | — |
| 1995-05-23 | $22.19 | $22.19 | 47,080 | — | — |
| 1995-05-22 | $23.44 | $23.44 | 15,020 | — | — |
| 1995-05-19 | $23.13 | $23.13 | 33,400 | — | — |
| 1995-05-18 | $22.50 | $22.50 | 14,560 | — | — |
| 1995-05-17 | $22.50 | $22.50 | 22,720 | — | — |
| 1995-05-16 | $22.50 | $22.50 | 7,200 | — | — |
| 1995-05-15 | $22.50 | $22.50 | 6,300 | — | — |
| 1995-05-12 | $21.88 | $21.88 | 8,720 | — | — |
| 1995-05-11 | $21.56 | $21.56 | 12,280 | — | — |
| 1995-05-10 | $21.88 | $21.88 | 14,600 | — | — |
| 1995-05-09 | $21.56 | $21.56 | 33,320 | — | — |
| 1995-05-08 | $22.19 | $22.19 | 28,440 | — | — |
| 1995-05-05 | $22.50 | $22.50 | 29,340 | — | — |
| 1995-05-04 | $23.13 | $23.13 | 106,140 | — | — |
| 1995-05-03 | $23.13 | $23.13 | 92,820 | — | — |
| 1995-05-02 | $24.38 | $24.38 | 75,380 | — | — |
| 1995-05-01 | $24.38 | $24.38 | 18,460 | — | — |
| 1995-04-28 | $23.13 | $23.13 | 55,700 | — | — |
| 1995-04-27 | $23.13 | $23.13 | 54,120 | — | — |
| 1995-04-26 | $22.81 | $22.81 | 54,400 | — | — |
| 1995-04-25 | $22.50 | $22.50 | 126,940 | — | — |
| 1995-04-24 | $20.63 | $20.63 | 183,980 | — | — |
| 1995-04-21 | $20.31 | $20.31 | 46,480 | — | — |
| 1995-04-20 | $19.69 | $19.69 | 24,480 | — | — |
| 1995-04-19 | $18.13 | $18.12 | 9,960 | — | — |
| 1995-04-18 | $18.13 | $18.12 | 20,260 | — | — |
| 1995-04-17 | $17.50 | $17.50 | 12,800 | — | — |
| 1995-04-13 | $18.28 | $18.28 | 16,940 | — | — |
| 1995-04-12 | $18.13 | $18.12 | 8,880 | — | — |
| 1995-04-11 | $18.13 | $18.12 | 3,420 | — | — |
| 1995-04-10 | $18.44 | $18.44 | 16,380 | — | — |
| 1995-04-07 | $18.75 | $18.75 | 22,960 | — | — |
| 1995-04-06 | $18.59 | $18.59 | 28,840 | — | — |
| 1995-04-05 | $17.97 | $17.97 | 3,640 | — | — |
| 1995-04-04 | $17.66 | $17.66 | 48,080 | — | — |
| 1995-04-03 | $16.88 | $16.88 | 4,120 | — | — |
| 1995-03-31 | $17.50 | $17.50 | 8,780 | — | — |
| 1995-03-30 | $17.81 | $17.81 | 9,800 | — | — |
| 1995-03-29 | $16.88 | $16.88 | 7,720 | — | — |
| 1995-03-28 | $17.19 | $17.19 | 3,640 | — | — |
| 1995-03-27 | $16.88 | $16.88 | 48,020 | — | — |
| 1995-03-24 | $17.50 | $17.50 | 15,240 | — | — |
| 1995-03-23 | $17.19 | $17.19 | 13,660 | — | — |
| 1995-03-22 | $16.88 | $16.88 | 13,700 | — | — |
| 1995-03-21 | $17.34 | $17.34 | 6,160 | — | — |
| 1995-03-20 | $17.50 | $17.50 | 2,400 | — | — |
| 1995-03-17 | $17.19 | $17.19 | 10,020 | — | — |
| 1995-03-16 | $17.19 | $17.19 | 20,800 | — | — |
| 1995-03-15 | $17.34 | $17.34 | 14,920 | — | — |
| 1995-03-14 | $17.50 | $17.50 | 42,740 | — | — |
| 1995-03-13 | $17.19 | $17.19 | 5,260 | — | — |
| 1995-03-10 | $17.19 | $17.19 | 46,380 | — | — |
| 1995-03-09 | $17.19 | $17.19 | 34,200 | — | — |
| 1995-03-08 | $16.25 | $16.25 | 18,580 | — | — |
| 1995-03-07 | $15.63 | $15.63 | 13,120 | — | — |
| 1995-03-06 | $16.25 | $16.25 | 2,400 | — | — |
| 1995-03-03 | $16.25 | $16.25 | 17,260 | — | — |
| 1995-03-02 | $16.56 | $16.56 | 9,840 | — | — |
| 1995-03-01 | $16.88 | $16.88 | 17,120 | — | — |
| 1995-02-28 | $16.88 | $16.88 | 5,500 | — | — |
| 1995-02-27 | $16.88 | $16.88 | 11,180 | — | — |
| 1995-02-24 | $16.88 | $16.88 | 22,780 | — | — |
| 1995-02-23 | $16.72 | $16.72 | 82,780 | — | — |
| 1995-02-22 | $16.41 | $16.41 | 24,760 | — | — |
| 1995-02-21 | $16.56 | $16.56 | 17,940 | — | — |
| 1995-02-17 | $16.25 | $16.25 | 28,360 | — | — |
| 1995-02-16 | $16.56 | $16.56 | 36,360 | — | — |
| 1995-02-15 | $15.00 | $15.00 | 2,700 | — | — |
| 1995-02-14 | $15.16 | $15.16 | 20,840 | — | — |
| 1995-02-13 | $15.00 | $15.00 | 13,680 | — | — |
| 1995-02-10 | $15.63 | $15.63 | 11,120 | — | — |
| 1995-02-09 | $15.00 | $15.00 | 16,900 | — | — |
| 1995-02-08 | $15.94 | $15.94 | 2,720 | — | — |
| 1995-02-07 | $16.25 | $16.25 | 37,760 | — | — |
| 1995-02-06 | $15.63 | $15.63 | 4,200 | — | — |
| 1995-02-03 | $15.63 | $15.63 | 22,600 | — | — |
| 1995-02-02 | $16.25 | $16.25 | 7,960 | — | — |
| 1995-02-01 | $16.25 | $16.25 | 2,300 | — | — |
| 1995-01-31 | $16.25 | $16.25 | 16,880 | — | — |
| 1995-01-30 | $15.31 | $15.31 | 7,660 | — | — |
| 1995-01-27 | $15.47 | $15.47 | 12,200 | — | — |
| 1995-01-26 | $15.31 | $15.31 | 4,300 | — | — |
| 1995-01-25 | $15.31 | $15.31 | 3,820 | — | — |
| 1995-01-24 | $14.69 | $14.69 | 19,140 | — | — |
| 1995-01-23 | $15.00 | $15.00 | 1,900 | — | — |
| 1995-01-20 | $15.00 | $15.00 | 8,500 | — | — |
| 1995-01-19 | $15.00 | $15.00 | 11,520 | — | — |
| 1995-01-18 | $14.69 | $14.69 | 9,400 | — | — |
| 1995-01-17 | $14.69 | $14.69 | 8,660 | — | — |
| 1995-01-16 | $13.75 | $13.75 | 12,080 | — | — |
| 1995-01-13 | $14.69 | $14.69 | 5,320 | — | — |
| 1995-01-12 | $15.31 | $15.31 | 7,640 | — | — |
| 1995-01-11 | $15.00 | $15.00 | 17,040 | — | — |
| 1995-01-10 | $16.25 | $16.25 | 10,120 | — | — |
| 1995-01-09 | $16.56 | $16.56 | 15,400 | — | — |
| 1995-01-06 | $17.19 | $17.19 | 12,520 | — | — |
| 1995-01-05 | $17.19 | $17.19 | 18,000 | — | — |
| 1995-01-04 | $17.50 | $17.50 | 7,640 | — | — |
| 1995-01-03 | $16.56 | $16.56 | 2,000 | — | — |