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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $20.88 | $24.09 | 1,124,000 |
| 1995-12-28 | $20.75 | $23.95 | 1,988,000 |
| 1995-12-27 | $20.84 | $24.06 | 2,763,600 |
| 1995-12-26 | $20.41 | $23.55 | 829,200 |
| 1995-12-22 | $20.19 | $23.30 | 1,567,600 |
| 1995-12-21 | $19.75 | $22.80 | 2,324,000 |
| 1995-12-20 | $19.88 | $22.94 | 2,202,400 |
| 1995-12-19 | $19.69 | $22.72 | 2,288,400 |
| 1995-12-18 | $19.16 | $22.11 | 1,303,600 |
| 1995-12-15 | $19.72 | $22.76 | 2,818,400 |
| 1995-12-14 | $19.44 | $22.44 | 1,274,000 |
| 1995-12-13 | $19.75 | $22.80 | 989,600 |
| 1995-12-12 | $20.13 | $23.23 | 744,800 |
| 1995-12-11 | $20.19 | $23.30 | 872,000 |
| 1995-12-08 | $19.97 | $23.05 | 847,200 |
| 1995-12-07 | $20.00 | $23.08 | 1,434,000 |
| 1995-12-06 | $20.28 | $23.32 | 1,087,600 |
| 1995-12-05 | $20.00 | $23.00 | 2,168,800 |
| 1995-12-04 | $19.81 | $22.78 | 1,687,200 |
| 1995-12-01 | $19.38 | $22.28 | 2,044,400 |
| 1995-11-30 | $19.25 | $22.14 | 1,134,000 |
| 1995-11-29 | $19.03 | $21.88 | 586,800 |
| 1995-11-28 | $19.31 | $22.21 | 802,400 |
| 1995-11-27 | $19.22 | $22.10 | 1,584,400 |
| 1995-11-24 | $18.97 | $21.81 | 201,600 |
| 1995-11-22 | $18.84 | $21.67 | 653,200 |
| 1995-11-21 | $18.94 | $21.78 | 1,574,000 |
| 1995-11-20 | $19.06 | $21.92 | 1,198,000 |
| 1995-11-17 | $18.78 | $21.60 | 1,817,200 |
| 1995-11-16 | $18.69 | $21.49 | 2,714,400 |
| 1995-11-15 | $18.50 | $21.27 | 1,524,400 |
| 1995-11-14 | $18.31 | $21.06 | 1,348,000 |
| 1995-11-13 | $18.34 | $21.09 | 1,496,400 |
| 1995-11-10 | $18.31 | $21.06 | 1,805,200 |
| 1995-11-09 | $18.05 | $20.75 | 1,025,200 |
| 1995-11-08 | $17.88 | $20.56 | 898,400 |
| 1995-11-07 | $17.66 | $20.30 | 1,179,200 |
| 1995-11-06 | $17.69 | $20.34 | 818,000 |
| 1995-11-03 | $18.06 | $20.77 | 909,600 |
| 1995-11-02 | $18.19 | $20.91 | 1,801,600 |
| 1995-11-01 | $17.78 | $20.45 | 1,697,600 |
| 1995-10-31 | $17.31 | $19.91 | 1,160,400 |
| 1995-10-30 | $17.34 | $19.94 | 1,503,600 |
| 1995-10-27 | $17.50 | $20.12 | 2,635,200 |
| 1995-10-26 | $17.19 | $19.76 | 1,816,000 |
| 1995-10-25 | $17.28 | $19.87 | 1,998,000 |
| 1995-10-24 | $17.50 | $20.12 | 2,318,000 |
| 1995-10-23 | $17.38 | $19.98 | 2,257,600 |
| 1995-10-20 | $17.16 | $19.73 | 3,704,400 |
| 1995-10-19 | $17.72 | $20.38 | 2,801,200 |
| 1995-10-18 | $17.66 | $20.30 | 2,524,400 |
| 1995-10-17 | $18.09 | $20.81 | 2,065,200 |
| 1995-10-16 | $18.00 | $20.70 | 1,594,000 |
| 1995-10-13 | $18.50 | $21.27 | 2,751,200 |
| 1995-10-12 | $18.16 | $20.88 | 1,631,200 |
| 1995-10-11 | $18.06 | $20.77 | 1,356,400 |
| 1995-10-10 | $17.81 | $20.48 | 1,586,800 |
| 1995-10-09 | $17.66 | $20.30 | 493,200 |
| 1995-10-06 | $17.78 | $20.45 | 1,223,200 |
| 1995-10-05 | $17.75 | $20.41 | 2,189,200 |
| 1995-10-04 | $17.63 | $20.27 | 1,846,800 |
| 1995-10-03 | $17.28 | $19.87 | 1,307,200 |
| 1995-10-02 | $17.00 | $19.55 | 1,823,600 |
| 1995-09-29 | $17.28 | $19.87 | 2,048,000 |
| 1995-09-28 | $17.06 | $19.62 | 1,217,200 |
| 1995-09-27 | $16.81 | $19.33 | 1,494,400 |
| 1995-09-26 | $16.91 | $19.44 | 1,859,200 |
| 1995-09-25 | $16.88 | $19.41 | 1,231,600 |
| 1995-09-22 | $17.06 | $19.62 | 1,486,000 |
| 1995-09-21 | $17.03 | $19.59 | 2,610,400 |
| 1995-09-20 | $17.41 | $20.02 | 2,037,600 |
| 1995-09-19 | $17.09 | $19.66 | 1,761,200 |
| 1995-09-18 | $17.09 | $19.66 | 3,202,000 |
| 1995-09-15 | $17.22 | $19.80 | 3,482,800 |
| 1995-09-14 | $17.03 | $19.59 | 2,749,200 |
| 1995-09-13 | $16.97 | $19.43 | 3,732,800 |
| 1995-09-12 | $16.81 | $19.25 | 2,269,600 |
| 1995-09-11 | $16.53 | $18.93 | 1,424,400 |
| 1995-09-08 | $16.44 | $18.82 | 1,395,600 |
| 1995-09-07 | $16.31 | $18.68 | 1,813,600 |
| 1995-09-06 | $16.34 | $18.71 | 1,604,400 |
| 1995-09-05 | $16.44 | $18.82 | 2,272,800 |
| 1995-09-01 | $16.09 | $18.43 | 2,596,000 |
| 1995-08-31 | $16.06 | $18.39 | 1,798,000 |
| 1995-08-30 | $16.06 | $18.39 | 2,028,000 |
| 1995-08-29 | $16.09 | $18.43 | 2,119,600 |
| 1995-08-28 | $16.16 | $18.50 | 3,445,200 |
| 1995-08-25 | $16.00 | $18.32 | 4,102,000 |
| 1995-08-24 | $15.84 | $18.14 | 2,672,000 |
| 1995-08-23 | $15.81 | $18.10 | 2,126,800 |
| 1995-08-22 | $15.94 | $18.25 | 3,429,200 |
| 1995-08-21 | $15.91 | $18.21 | 2,022,000 |
| 1995-08-18 | $16.00 | $18.32 | 959,200 |
| 1995-08-17 | $16.00 | $18.32 | 1,372,000 |
| 1995-08-16 | $16.09 | $18.43 | 2,918,800 |
| 1995-08-15 | $16.03 | $18.35 | 1,282,400 |
| 1995-08-14 | $15.81 | $18.10 | 2,726,000 |
| 1995-08-11 | $15.69 | $17.96 | 1,745,200 |
| 1995-08-10 | $15.78 | $18.07 | 2,942,000 |
| 1995-08-09 | $15.72 | $18.00 | 917,600 |
| 1995-08-08 | $15.72 | $18.00 | 2,967,200 |
| 1995-08-07 | $15.66 | $17.92 | 3,106,000 |
| 1995-08-04 | $15.88 | $18.17 | 1,570,000 |
| 1995-08-03 | $15.88 | $18.17 | 1,922,400 |
| 1995-08-02 | $15.94 | $18.25 | 2,458,800 |
| 1995-08-01 | $16.00 | $18.32 | 1,654,800 |
| 1995-07-31 | $16.38 | $18.75 | 1,632,000 |
| 1995-07-28 | $16.31 | $18.68 | 937,200 |
| 1995-07-27 | $16.44 | $18.82 | 2,446,000 |
| 1995-07-26 | $16.16 | $18.50 | 2,395,200 |
| 1995-07-25 | $16.44 | $18.82 | 2,771,200 |
| 1995-07-24 | $16.13 | $18.46 | 2,562,000 |
| 1995-07-21 | $16.09 | $18.43 | 4,384,800 |
| 1995-07-20 | $16.53 | $18.93 | 1,344,000 |
| 1995-07-19 | $16.50 | $18.89 | 2,243,200 |
| 1995-07-18 | $17.03 | $19.50 | 1,310,400 |
| 1995-07-17 | $17.31 | $19.82 | 2,570,400 |
| 1995-07-14 | $17.41 | $19.93 | 796,800 |
| 1995-07-13 | $17.72 | $20.29 | 1,306,800 |
| 1995-07-12 | $17.84 | $20.43 | 1,282,000 |
| 1995-07-11 | $17.94 | $20.54 | 1,277,200 |
| 1995-07-10 | $17.75 | $20.32 | 982,000 |
| 1995-07-07 | $17.59 | $20.14 | 1,941,200 |
| 1995-07-06 | $17.19 | $19.68 | 4,546,800 |
| 1995-07-05 | $17.03 | $19.50 | 3,238,000 |
| 1995-07-03 | $17.20 | $19.70 | 802,800 |
| 1995-06-30 | $17.19 | $19.68 | 1,531,200 |
| 1995-06-29 | $17.16 | $19.64 | 1,378,800 |
| 1995-06-28 | $17.38 | $19.89 | 945,600 |
| 1995-06-27 | $17.28 | $19.78 | 1,172,400 |
| 1995-06-26 | $17.53 | $20.07 | 1,192,800 |
| 1995-06-23 | $17.72 | $20.29 | 1,893,600 |
| 1995-06-22 | $17.78 | $20.36 | 1,739,200 |
| 1995-06-21 | $17.75 | $20.32 | 1,203,200 |
| 1995-06-20 | $17.75 | $20.32 | 1,514,400 |
| 1995-06-19 | $17.78 | $20.36 | 1,624,400 |
| 1995-06-16 | $17.22 | $19.71 | 3,003,600 |
| 1995-06-15 | $17.31 | $19.82 | 972,800 |
| 1995-06-14 | $17.28 | $19.78 | 1,247,600 |
| 1995-06-13 | $17.47 | $20.00 | 2,505,200 |
| 1995-06-12 | $17.38 | $19.89 | 1,642,400 |
| 1995-06-09 | $17.09 | $19.57 | 2,670,800 |
| 1995-06-08 | $17.25 | $19.75 | 2,166,800 |
| 1995-06-07 | $17.75 | $20.24 | 1,306,800 |
| 1995-06-06 | $18.19 | $20.73 | 2,824,800 |
| 1995-06-05 | $18.09 | $20.63 | 2,612,800 |
| 1995-06-02 | $18.03 | $20.56 | 4,142,800 |
| 1995-06-01 | $17.31 | $19.74 | 1,616,000 |
| 1995-05-31 | $17.03 | $19.42 | 2,174,800 |
| 1995-05-30 | $16.66 | $18.99 | 1,387,600 |
| 1995-05-26 | $16.53 | $18.85 | 1,031,200 |
| 1995-05-25 | $16.78 | $19.13 | 1,103,600 |
| 1995-05-24 | $16.81 | $19.17 | 2,291,600 |
| 1995-05-23 | $16.88 | $19.24 | 1,094,000 |
| 1995-05-22 | $16.75 | $19.10 | 1,156,000 |
| 1995-05-19 | $16.75 | $19.10 | 1,919,600 |
| 1995-05-18 | $16.53 | $18.85 | 1,442,400 |
| 1995-05-17 | $17.00 | $19.38 | 1,037,200 |
| 1995-05-16 | $17.19 | $19.59 | 897,600 |
| 1995-05-15 | $16.97 | $19.34 | 819,600 |
| 1995-05-12 | $16.94 | $19.31 | 1,511,600 |
| 1995-05-11 | $17.13 | $19.52 | 1,930,800 |
| 1995-05-10 | $17.09 | $19.49 | 3,933,200 |
| 1995-05-09 | $16.69 | $19.02 | 2,684,800 |
| 1995-05-08 | $16.66 | $18.99 | 2,235,200 |
| 1995-05-05 | $16.47 | $18.77 | 2,503,200 |
| 1995-05-04 | $16.50 | $18.81 | 2,990,800 |
| 1995-05-03 | $16.25 | $18.53 | 1,359,200 |
| 1995-05-02 | $16.19 | $18.45 | 944,000 |
| 1995-05-01 | $16.16 | $18.42 | 1,617,600 |
| 1995-04-28 | $16.31 | $18.60 | 1,116,000 |
| 1995-04-27 | $16.38 | $18.67 | 693,600 |
| 1995-04-26 | $16.28 | $18.56 | 1,227,600 |
| 1995-04-25 | $16.22 | $18.49 | 1,079,200 |
| 1995-04-24 | $15.94 | $18.17 | 822,800 |
| 1995-04-21 | $16.03 | $18.28 | 1,384,400 |
| 1995-04-20 | $15.94 | $18.17 | 814,400 |
| 1995-04-19 | $15.88 | $18.10 | 1,177,600 |
| 1995-04-18 | $15.75 | $17.96 | 1,291,200 |
| 1995-04-17 | $15.78 | $17.99 | 2,319,200 |
| 1995-04-13 | $15.84 | $18.06 | 1,649,600 |
| 1995-04-12 | $15.66 | $17.85 | 1,696,000 |
| 1995-04-11 | $15.31 | $17.46 | 1,892,800 |
| 1995-04-10 | $16.00 | $18.24 | 1,592,000 |
| 1995-04-07 | $15.63 | $17.81 | 2,810,400 |
| 1995-04-06 | $15.56 | $17.74 | 2,458,800 |
| 1995-04-05 | $15.47 | $17.63 | 1,026,400 |
| 1995-04-04 | $15.34 | $17.49 | 1,006,800 |
| 1995-04-03 | $15.09 | $17.21 | 1,164,400 |
| 1995-03-31 | $15.13 | $17.24 | 3,129,200 |
| 1995-03-30 | $15.03 | $17.14 | 1,673,600 |
| 1995-03-29 | $15.09 | $17.21 | 2,099,200 |
| 1995-03-28 | $15.22 | $17.35 | 1,592,000 |
| 1995-03-27 | $15.28 | $17.42 | 3,400,000 |
| 1995-03-24 | $14.72 | $16.78 | 2,341,200 |
| 1995-03-23 | $14.34 | $16.35 | 2,656,000 |
| 1995-03-22 | $14.22 | $16.21 | 1,260,400 |
| 1995-03-21 | $13.91 | $15.85 | 1,786,400 |
| 1995-03-20 | $14.03 | $16.00 | 1,344,800 |
| 1995-03-17 | $14.28 | $16.28 | 1,692,400 |
| 1995-03-16 | $14.34 | $16.35 | 1,660,800 |
| 1995-03-15 | $14.22 | $16.21 | 744,400 |
| 1995-03-14 | $14.13 | $16.10 | 1,715,600 |
| 1995-03-13 | $13.94 | $15.89 | 1,899,200 |
| 1995-03-10 | $14.09 | $16.07 | 1,414,000 |
| 1995-03-09 | $13.91 | $15.85 | 1,312,800 |
| 1995-03-08 | $13.94 | $15.89 | 3,540,800 |
| 1995-03-07 | $14.09 | $16.07 | 3,097,200 |
| 1995-03-06 | $14.50 | $16.44 | 3,523,600 |
| 1995-03-03 | $14.72 | $16.69 | 1,715,600 |
| 1995-03-02 | $14.59 | $16.55 | 1,284,000 |
| 1995-03-01 | $14.66 | $16.62 | 1,996,800 |
| 1995-02-28 | $14.50 | $16.44 | 2,620,800 |
| 1995-02-27 | $14.66 | $16.62 | 1,218,400 |
| 1995-02-24 | $15.03 | $17.05 | 1,414,800 |
| 1995-02-23 | $14.78 | $16.76 | 3,552,400 |
| 1995-02-22 | $14.59 | $16.55 | 1,941,600 |
| 1995-02-21 | $14.44 | $16.37 | 644,800 |
| 1995-02-17 | $14.34 | $16.27 | 1,268,000 |
| 1995-02-16 | $14.28 | $16.20 | 498,400 |
| 1995-02-15 | $14.38 | $16.30 | 1,775,600 |
| 1995-02-14 | $14.38 | $16.30 | 1,907,200 |
| 1995-02-13 | $14.25 | $16.16 | 1,357,600 |
| 1995-02-10 | $14.28 | $16.20 | 865,600 |
| 1995-02-09 | $14.50 | $16.44 | 1,733,200 |
| 1995-02-08 | $14.41 | $16.34 | 1,544,000 |
| 1995-02-07 | $14.25 | $16.16 | 1,666,000 |
| 1995-02-06 | $14.78 | $16.76 | 2,948,400 |
| 1995-02-03 | $14.41 | $16.34 | 4,521,200 |
| 1995-02-02 | $13.53 | $15.35 | 2,321,200 |
| 1995-02-01 | $13.69 | $15.52 | 2,249,200 |
| 1995-01-31 | $14.00 | $15.88 | 1,414,800 |
| 1995-01-30 | $14.06 | $15.95 | 1,199,600 |
| 1995-01-27 | $13.84 | $15.70 | 1,920,000 |
| 1995-01-26 | $13.53 | $15.35 | 942,400 |
| 1995-01-25 | $13.38 | $15.17 | 2,118,000 |
| 1995-01-24 | $13.34 | $15.13 | 1,203,200 |
| 1995-01-23 | $13.22 | $14.99 | 1,290,800 |
| 1995-01-20 | $13.03 | $14.78 | 1,025,200 |
| 1995-01-19 | $13.16 | $14.92 | 1,042,000 |
| 1995-01-18 | $13.34 | $15.13 | 2,583,200 |
| 1995-01-17 | $13.22 | $14.99 | 2,534,000 |
| 1995-01-16 | $13.22 | $14.99 | 3,239,600 |
| 1995-01-13 | $13.09 | $14.85 | 4,725,200 |
| 1995-01-12 | $12.84 | $14.57 | 3,982,400 |
| 1995-01-11 | $13.44 | $15.24 | 1,692,000 |
| 1995-01-10 | $13.34 | $15.13 | 1,527,200 |
| 1995-01-09 | $13.38 | $15.17 | 1,488,000 |
| 1995-01-06 | $13.16 | $14.92 | 1,755,200 |
| 1995-01-05 | $13.25 | $15.03 | 2,092,400 |
| 1995-01-04 | $13.28 | $15.06 | 3,296,400 |
| 1995-01-03 | $12.59 | $14.28 | 1,172,800 |