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
- 1994-06-24 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 | $22.50 | $25.87 | 40,900 | — | — |
| 1995-12-28 | $22.13 | $25.44 | 61,300 | — | — |
| 1995-12-27 | $22.00 | $25.30 | 73,400 | — | — |
| 1995-12-26 | $22.38 | $25.18 | 48,600 | — | — |
| 1995-12-22 | $22.38 | $25.18 | 26,800 | — | — |
| 1995-12-21 | $22.00 | $24.76 | 48,500 | — | — |
| 1995-12-20 | $21.50 | $24.19 | 57,600 | — | — |
| 1995-12-19 | $21.50 | $24.19 | 40,300 | — | — |
| 1995-12-18 | $21.50 | $24.19 | 23,000 | — | — |
| 1995-12-15 | $21.63 | $24.34 | 50,800 | — | — |
| 1995-12-14 | $21.88 | $24.62 | 34,900 | — | — |
| 1995-12-13 | $21.25 | $23.91 | 31,700 | — | — |
| 1995-12-12 | $21.50 | $24.19 | 26,300 | — | — |
| 1995-12-11 | $21.75 | $24.48 | 27,600 | — | — |
| 1995-12-08 | $21.75 | $24.48 | 48,500 | — | — |
| 1995-12-07 | $21.88 | $24.62 | 74,200 | — | — |
| 1995-12-06 | $21.50 | $24.19 | 39,800 | — | — |
| 1995-12-05 | $21.38 | $24.05 | 19,900 | — | — |
| 1995-12-04 | $21.25 | $23.91 | 36,400 | — | — |
| 1995-12-01 | $21.00 | $23.63 | 17,300 | — | — |
| 1995-11-30 | $20.75 | $23.35 | 71,100 | — | — |
| 1995-11-29 | $20.75 | $23.35 | 33,800 | — | — |
| 1995-11-28 | $20.75 | $23.35 | 15,800 | — | — |
| 1995-11-27 | $21.00 | $23.63 | 20,400 | — | — |
| 1995-11-24 | $21.00 | $23.63 | 2,200 | — | — |
| 1995-11-22 | $20.88 | $23.49 | 20,500 | — | — |
| 1995-11-21 | $20.88 | $23.49 | 35,000 | — | — |
| 1995-11-20 | $21.00 | $23.63 | 33,800 | — | — |
| 1995-11-17 | $21.25 | $23.91 | 31,500 | — | — |
| 1995-11-16 | $21.13 | $23.77 | 44,000 | — | — |
| 1995-11-15 | $21.13 | $23.77 | 26,000 | — | — |
| 1995-11-14 | $21.13 | $23.77 | 49,900 | — | — |
| 1995-11-13 | $21.38 | $24.05 | 87,800 | — | — |
| 1995-11-10 | $21.00 | $23.63 | 60,400 | — | — |
| 1995-11-09 | $20.88 | $23.49 | 63,900 | — | — |
| 1995-11-08 | $20.50 | $23.07 | 62,500 | — | — |
| 1995-11-07 | $20.63 | $23.21 | 112,100 | — | — |
| 1995-11-06 | $20.50 | $23.07 | 74,100 | — | — |
| 1995-11-03 | $20.75 | $23.35 | 102,500 | — | — |
| 1995-11-02 | $20.63 | $23.21 | 26,600 | — | — |
| 1995-11-01 | $20.38 | $22.93 | 10,500 | — | — |
| 1995-10-31 | $20.38 | $22.93 | 42,700 | — | — |
| 1995-10-30 | $20.38 | $22.93 | 38,200 | — | — |
| 1995-10-27 | $20.00 | $22.51 | 156,800 | — | — |
| 1995-10-26 | $20.50 | $23.07 | 27,100 | — | — |
| 1995-10-25 | $20.50 | $23.07 | 114,000 | — | — |
| 1995-10-24 | $20.38 | $22.93 | 59,100 | — | — |
| 1995-10-23 | $20.25 | $22.79 | 38,600 | — | — |
| 1995-10-20 | $20.50 | $23.07 | 460,600 | — | — |
| 1995-10-19 | $19.75 | $22.23 | 150,600 | — | — |
| 1995-10-18 | $19.63 | $22.08 | 31,700 | — | — |
| 1995-10-17 | $19.63 | $22.08 | 23,300 | — | — |
| 1995-10-16 | $19.75 | $22.23 | 23,100 | — | — |
| 1995-10-13 | $19.75 | $22.23 | 77,200 | — | — |
| 1995-10-12 | $19.75 | $22.23 | 88,700 | — | — |
| 1995-10-11 | $19.63 | $22.08 | 12,700 | — | — |
| 1995-10-10 | $19.63 | $22.08 | 10,500 | — | — |
| 1995-10-09 | $19.63 | $22.08 | 13,100 | — | — |
| 1995-10-06 | $19.38 | $21.80 | 30,900 | — | — |
| 1995-10-05 | $19.50 | $21.94 | 36,800 | — | — |
| 1995-10-04 | $19.75 | $22.23 | 100,300 | — | — |
| 1995-10-03 | $19.63 | $22.08 | 28,600 | — | — |
| 1995-10-02 | $19.88 | $22.37 | 21,500 | — | — |
| 1995-09-29 | $20.00 | $22.51 | 65,500 | — | — |
| 1995-09-28 | $19.88 | $22.37 | 28,300 | — | — |
| 1995-09-27 | $19.75 | $22.23 | 35,700 | — | — |
| 1995-09-26 | $20.38 | $22.40 | 41,000 | — | — |
| 1995-09-25 | $20.25 | $22.26 | 46,100 | — | — |
| 1995-09-22 | $20.13 | $22.12 | 165,900 | — | — |
| 1995-09-21 | $20.00 | $21.99 | 29,100 | — | — |
| 1995-09-20 | $19.88 | $21.85 | 34,000 | — | — |
| 1995-09-19 | $19.88 | $21.85 | 25,600 | — | — |
| 1995-09-18 | $20.00 | $21.99 | 20,800 | — | — |
| 1995-09-15 | $20.00 | $21.99 | 41,400 | — | — |
| 1995-09-14 | $19.88 | $21.85 | 16,900 | — | — |
| 1995-09-13 | $20.00 | $21.99 | 69,700 | — | — |
| 1995-09-12 | $20.13 | $22.12 | 69,900 | — | — |
| 1995-09-11 | $20.00 | $21.99 | 48,900 | — | — |
| 1995-09-08 | $20.00 | $21.99 | 18,800 | — | — |
| 1995-09-07 | $20.00 | $21.99 | 178,500 | — | — |
| 1995-09-06 | $20.13 | $22.12 | 19,400 | — | — |
| 1995-09-05 | $20.13 | $22.12 | 143,400 | — | — |
| 1995-09-01 | $19.50 | $21.44 | 73,100 | — | — |
| 1995-08-31 | $19.88 | $21.85 | 43,800 | — | — |
| 1995-08-30 | $20.00 | $21.99 | 44,300 | — | — |
| 1995-08-29 | $19.88 | $21.85 | 31,100 | — | — |
| 1995-08-28 | $19.88 | $21.85 | 16,500 | — | — |
| 1995-08-25 | $20.00 | $21.99 | 11,300 | — | — |
| 1995-08-24 | $19.88 | $21.85 | 16,000 | — | — |
| 1995-08-23 | $19.75 | $21.71 | 14,200 | — | — |
| 1995-08-22 | $20.00 | $21.99 | 15,400 | — | — |
| 1995-08-21 | $19.75 | $21.71 | 27,900 | — | — |
| 1995-08-18 | $19.50 | $21.44 | 17,700 | — | — |
| 1995-08-17 | $19.75 | $21.71 | 18,900 | — | — |
| 1995-08-16 | $19.88 | $21.85 | 62,800 | — | — |
| 1995-08-15 | $19.88 | $21.85 | 23,100 | — | — |
| 1995-08-14 | $20.13 | $22.12 | 12,000 | — | — |
| 1995-08-11 | $20.25 | $22.26 | 89,700 | — | — |
| 1995-08-10 | $20.25 | $22.26 | 39,200 | — | — |
| 1995-08-09 | $20.25 | $22.26 | 116,000 | — | — |
| 1995-08-08 | $20.38 | $22.40 | 23,500 | — | — |
| 1995-08-07 | $20.25 | $22.26 | 42,500 | — | — |
| 1995-08-04 | $20.13 | $22.12 | 15,300 | — | — |
| 1995-08-03 | $20.13 | $22.12 | 20,900 | — | — |
| 1995-08-02 | $20.13 | $22.12 | 35,000 | — | — |
| 1995-08-01 | $20.13 | $22.12 | 27,800 | — | — |
| 1995-07-31 | $20.38 | $22.40 | 19,800 | — | — |
| 1995-07-28 | $20.25 | $22.26 | 38,200 | — | — |
| 1995-07-27 | $20.38 | $22.40 | 29,100 | — | — |
| 1995-07-26 | $20.25 | $22.26 | 18,000 | — | — |
| 1995-07-25 | $20.25 | $22.26 | 15,900 | — | — |
| 1995-07-24 | $20.38 | $22.40 | 40,600 | — | — |
| 1995-07-21 | $20.38 | $22.40 | 10,400 | — | — |
| 1995-07-20 | $20.38 | $22.40 | 20,200 | — | — |
| 1995-07-19 | $20.38 | $22.40 | 38,700 | — | — |
| 1995-07-18 | $20.38 | $22.40 | 46,400 | — | — |
| 1995-07-17 | $20.25 | $22.26 | 23,900 | — | — |
| 1995-07-14 | $20.38 | $22.40 | 26,600 | — | — |
| 1995-07-13 | $20.25 | $22.26 | 27,300 | — | — |
| 1995-07-12 | $20.25 | $22.26 | 36,400 | — | — |
| 1995-07-11 | $20.38 | $22.40 | 93,900 | — | — |
| 1995-07-10 | $20.13 | $22.12 | 52,300 | — | — |
| 1995-07-07 | $19.88 | $21.85 | 61,600 | — | — |
| 1995-07-06 | $20.00 | $21.99 | 87,400 | — | — |
| 1995-07-05 | $20.13 | $22.12 | 70,600 | — | — |
| 1995-07-03 | $20.50 | $22.54 | 21,000 | — | — |
| 1995-06-30 | $20.50 | $22.54 | 45,700 | — | — |
| 1995-06-29 | $19.50 | $21.44 | 64,400 | — | — |
| 1995-06-28 | $19.50 | $21.44 | 15,700 | — | — |
| 1995-06-27 | $20.13 | $21.60 | 24,700 | — | — |
| 1995-06-26 | $19.88 | $21.34 | 20,900 | — | — |
| 1995-06-23 | $19.63 | $21.07 | 9,100 | — | — |
| 1995-06-22 | $19.88 | $21.34 | 15,600 | — | — |
| 1995-06-21 | $19.75 | $21.20 | 39,900 | — | — |
| 1995-06-20 | $19.88 | $21.34 | 20,100 | — | — |
| 1995-06-19 | $19.88 | $21.34 | 19,500 | — | — |
| 1995-06-16 | $20.00 | $21.47 | 30,600 | — | — |
| 1995-06-15 | $20.13 | $21.60 | 47,100 | — | — |
| 1995-06-14 | $19.63 | $21.07 | 17,100 | — | — |
| 1995-06-13 | $19.50 | $20.93 | 23,300 | — | — |
| 1995-06-12 | $19.13 | $20.53 | 15,900 | — | — |
| 1995-06-09 | $19.00 | $20.40 | 22,400 | — | — |
| 1995-06-08 | $19.00 | $20.40 | 35,000 | — | — |
| 1995-06-07 | $19.00 | $20.40 | 45,400 | — | — |
| 1995-06-06 | $19.00 | $20.40 | 24,200 | — | — |
| 1995-06-05 | $19.00 | $20.40 | 39,200 | — | — |
| 1995-06-02 | $19.00 | $20.40 | 48,400 | — | — |
| 1995-06-01 | $19.00 | $20.40 | 43,300 | — | — |
| 1995-05-31 | $18.38 | $19.73 | 47,200 | — | — |
| 1995-05-30 | $18.25 | $19.59 | 51,000 | — | — |
| 1995-05-26 | $18.25 | $19.59 | 26,300 | — | — |
| 1995-05-25 | $18.00 | $19.32 | 37,200 | — | — |
| 1995-05-24 | $18.13 | $19.46 | 149,000 | — | — |
| 1995-05-23 | $17.88 | $19.19 | 71,900 | — | — |
| 1995-05-22 | $18.13 | $19.46 | 79,100 | — | — |
| 1995-05-19 | $18.50 | $19.86 | 46,300 | — | — |
| 1995-05-18 | $18.75 | $20.13 | 24,800 | — | — |
| 1995-05-17 | $18.25 | $19.59 | 68,000 | — | — |
| 1995-05-16 | $18.75 | $20.13 | 62,400 | — | — |
| 1995-05-15 | $18.50 | $19.86 | 36,800 | — | — |
| 1995-05-12 | $18.50 | $19.86 | 30,800 | — | — |
| 1995-05-11 | $18.50 | $19.86 | 31,900 | — | — |
| 1995-05-10 | $18.50 | $19.86 | 134,900 | — | — |
| 1995-05-09 | $18.75 | $20.13 | 118,300 | — | — |
| 1995-05-08 | $18.00 | $19.32 | 116,300 | — | — |
| 1995-05-05 | $17.50 | $18.79 | 204,600 | — | — |
| 1995-05-04 | $17.50 | $18.79 | 99,000 | — | — |
| 1995-05-03 | $17.63 | $18.92 | 58,400 | — | — |
| 1995-05-02 | $17.88 | $19.19 | 29,500 | — | — |
| 1995-05-01 | $17.38 | $18.65 | 38,800 | — | — |
| 1995-04-28 | $17.50 | $18.79 | 32,800 | — | — |
| 1995-04-27 | $17.50 | $18.79 | 28,900 | — | — |
| 1995-04-26 | $17.50 | $18.79 | 30,100 | — | — |
| 1995-04-25 | $17.75 | $19.05 | 153,700 | — | — |
| 1995-04-24 | $17.88 | $19.19 | 79,100 | — | — |
| 1995-04-21 | $17.63 | $18.92 | 80,400 | — | — |
| 1995-04-20 | $17.38 | $18.65 | 62,700 | — | — |
| 1995-04-19 | $18.00 | $19.32 | 10,200 | — | — |
| 1995-04-18 | $18.00 | $19.32 | 18,700 | — | — |
| 1995-04-17 | $18.00 | $19.32 | 37,000 | — | — |
| 1995-04-13 | $17.75 | $19.05 | 46,700 | — | — |
| 1995-04-12 | $17.88 | $19.19 | 23,000 | — | — |
| 1995-04-11 | $18.00 | $19.32 | 59,700 | — | — |
| 1995-04-10 | $18.13 | $19.46 | 116,500 | — | — |
| 1995-04-07 | $18.25 | $19.59 | 185,800 | — | — |
| 1995-04-06 | $18.63 | $19.99 | 46,000 | — | — |
| 1995-04-05 | $18.38 | $19.73 | 23,900 | — | — |
| 1995-04-04 | $18.75 | $20.13 | 45,000 | — | — |
| 1995-04-03 | $18.88 | $20.26 | 29,900 | — | — |
| 1995-03-31 | $19.00 | $20.40 | 54,900 | — | — |
| 1995-03-30 | $19.00 | $20.40 | 77,600 | — | — |
| 1995-03-29 | $18.50 | $19.86 | 10,100 | — | — |
| 1995-03-28 | $18.63 | $19.99 | 8,700 | — | — |
| 1995-03-27 | $18.88 | $20.26 | 12,400 | — | — |
| 1995-03-24 | $19.38 | $20.29 | 37,200 | — | — |
| 1995-03-23 | $19.25 | $20.16 | 19,900 | — | — |
| 1995-03-22 | $19.00 | $19.90 | 24,400 | — | — |
| 1995-03-21 | $18.75 | $19.64 | 10,000 | — | — |
| 1995-03-20 | $18.75 | $19.64 | 14,700 | — | — |
| 1995-03-17 | $18.75 | $19.64 | 38,200 | — | — |
| 1995-03-16 | $19.00 | $19.90 | 40,700 | — | — |
| 1995-03-15 | $19.00 | $19.90 | 11,000 | — | — |
| 1995-03-14 | $18.88 | $19.77 | 26,600 | — | — |
| 1995-03-13 | $19.13 | $20.03 | 16,200 | — | — |
| 1995-03-10 | $18.88 | $19.77 | 35,800 | — | — |
| 1995-03-09 | $18.88 | $19.77 | 30,900 | — | — |
| 1995-03-08 | $19.00 | $19.90 | 6,000 | — | — |
| 1995-03-07 | $18.88 | $19.77 | 28,500 | — | — |
| 1995-03-06 | $19.25 | $20.16 | 7,500 | — | — |
| 1995-03-03 | $19.13 | $20.03 | 26,500 | — | — |
| 1995-03-02 | $18.88 | $19.77 | 76,800 | — | — |
| 1995-03-01 | $18.88 | $19.77 | 44,600 | — | — |
| 1995-02-28 | $19.13 | $20.03 | 21,100 | — | — |
| 1995-02-27 | $19.00 | $19.90 | 9,800 | — | — |
| 1995-02-24 | $19.00 | $19.90 | 21,000 | — | — |
| 1995-02-23 | $19.25 | $20.16 | 41,200 | — | — |
| 1995-02-22 | $19.00 | $19.90 | 38,000 | — | — |
| 1995-02-21 | $18.75 | $19.64 | 112,800 | — | — |
| 1995-02-17 | $19.25 | $20.16 | 14,400 | — | — |
| 1995-02-16 | $19.38 | $20.29 | 16,900 | — | — |
| 1995-02-15 | $19.38 | $20.29 | 18,800 | — | — |
| 1995-02-14 | $19.38 | $20.29 | 20,500 | — | — |
| 1995-02-13 | $19.25 | $20.16 | 15,500 | — | — |
| 1995-02-10 | $19.38 | $20.29 | 6,100 | — | — |
| 1995-02-09 | $19.00 | $19.90 | 16,300 | — | — |
| 1995-02-08 | $19.50 | $20.42 | 11,300 | — | — |
| 1995-02-07 | $19.50 | $20.42 | 59,400 | — | — |
| 1995-02-06 | $19.63 | $20.55 | 19,700 | — | — |
| 1995-02-03 | $19.38 | $20.29 | 64,400 | — | — |
| 1995-02-02 | $19.00 | $19.90 | 40,300 | — | — |
| 1995-02-01 | $18.75 | $19.64 | 15,100 | — | — |
| 1995-01-31 | $18.80 | $19.69 | 19,700 | — | — |
| 1995-01-30 | $18.75 | $19.64 | 26,400 | — | — |
| 1995-01-27 | $18.25 | $19.11 | 20,200 | — | — |
| 1995-01-26 | $19.00 | $19.90 | 27,800 | — | — |
| 1995-01-25 | $19.00 | $19.90 | 34,700 | — | — |
| 1995-01-24 | $18.88 | $19.77 | 36,800 | — | — |
| 1995-01-23 | $18.25 | $19.11 | 35,000 | — | — |
| 1995-01-20 | $18.38 | $19.24 | 43,600 | — | — |
| 1995-01-19 | $18.50 | $19.38 | 22,600 | — | — |
| 1995-01-18 | $18.50 | $19.38 | 16,800 | — | — |
| 1995-01-17 | $18.38 | $19.24 | 22,100 | — | — |
| 1995-01-16 | $18.88 | $19.77 | 34,200 | — | — |
| 1995-01-13 | $18.25 | $19.11 | 19,100 | — | — |
| 1995-01-12 | $18.00 | $18.85 | 14,800 | — | — |
| 1995-01-11 | $17.75 | $18.59 | 326,600 | — | — |
| 1995-01-10 | $18.25 | $19.11 | 17,000 | — | — |
| 1995-01-09 | $18.75 | $19.64 | 22,200 | — | — |
| 1995-01-06 | $18.75 | $19.64 | 11,600 | — | — |
| 1995-01-05 | $18.25 | $19.11 | 31,200 | — | — |
| 1995-01-04 | $18.88 | $19.77 | 29,900 | — | — |
| 1995-01-03 | $18.63 | $19.51 | 120,700 | — | — |