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
- 1982-04-01 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 | $20.10 | $21.45 | 74,500 |
| 1995-12-28 | $20.30 | $21.66 | 40,500 |
| 1995-12-27 | $20.17 | $21.53 | 79,000 |
| 1995-12-26 | $20.10 | $21.45 | 75,000 |
| 1995-12-22 | $19.48 | $20.78 | 96,000 |
| 1995-12-21 | $19.40 | $20.70 | 103,500 |
| 1995-12-20 | $19.15 | $20.43 | 123,000 |
| 1995-12-19 | $19.05 | $20.33 | 198,000 |
| 1995-12-18 | $19.00 | $20.27 | 187,000 |
| 1995-12-15 | $19.20 | $20.49 | 78,500 |
| 1995-12-14 | $20.00 | $21.34 | 36,500 |
| 1995-12-13 | $20.10 | $21.45 | 53,000 |
| 1995-12-12 | $20.30 | $21.66 | 58,500 |
| 1995-12-11 | $20.80 | $22.19 | 32,500 |
| 1995-12-08 | $20.70 | $22.09 | 33,500 |
| 1995-12-07 | $20.67 | $22.06 | 86,500 |
| 1995-12-06 | $20.33 | $21.69 | 108,500 |
| 1995-12-05 | $20.28 | $21.63 | 64,000 |
| 1995-12-04 | $20.60 | $21.98 | 127,000 |
| 1995-12-01 | $20.50 | $21.87 | 108,500 |
| 1995-11-30 | $20.45 | $21.82 | 29,500 |
| 1995-11-29 | $20.20 | $21.55 | 179,500 |
| 1995-11-28 | $20.20 | $21.55 | 53,000 |
| 1995-11-27 | $20.40 | $21.77 | 141,500 |
| 1995-11-24 | $19.85 | $21.18 | 25,500 |
| 1995-11-22 | $20.10 | $21.45 | 70,000 |
| 1995-11-21 | $20.53 | $21.90 | 123,500 |
| 1995-11-20 | $20.40 | $21.77 | 173,000 |
| 1995-11-17 | $20.48 | $21.85 | 30,500 |
| 1995-11-16 | $20.42 | $21.79 | 43,500 |
| 1995-11-15 | $20.10 | $21.45 | 143,500 |
| 1995-11-14 | $20.40 | $21.77 | 115,000 |
| 1995-11-13 | $20.65 | $22.03 | 96,500 |
| 1995-11-10 | $20.60 | $21.98 | 47,000 |
| 1995-11-09 | $20.70 | $22.09 | 58,500 |
| 1995-11-08 | $20.48 | $21.85 | 88,500 |
| 1995-11-07 | $20.78 | $22.17 | 28,500 |
| 1995-11-06 | $21.08 | $22.49 | 37,000 |
| 1995-11-03 | $21.00 | $22.41 | 57,000 |
| 1995-11-02 | $21.00 | $22.41 | 47,000 |
| 1995-11-01 | $20.85 | $22.25 | 61,000 |
| 1995-10-31 | $20.92 | $22.33 | 125,500 |
| 1995-10-30 | $20.85 | $22.25 | 78,500 |
| 1995-10-27 | $20.73 | $22.11 | 54,500 |
| 1995-10-26 | $20.98 | $22.38 | 66,500 |
| 1995-10-25 | $21.00 | $22.41 | 68,000 |
| 1995-10-24 | $21.35 | $22.78 | 29,000 |
| 1995-10-23 | $21.45 | $22.89 | 122,000 |
| 1995-10-20 | $21.17 | $22.59 | 17,500 |
| 1995-10-19 | $21.13 | $22.54 | 73,500 |
| 1995-10-18 | $20.83 | $22.22 | 68,500 |
| 1995-10-17 | $21.08 | $22.49 | 34,500 |
| 1995-10-16 | $21.20 | $22.62 | 52,500 |
| 1995-10-13 | $21.33 | $22.75 | 93,000 |
| 1995-10-12 | $21.48 | $22.91 | 103,500 |
| 1995-10-11 | $21.03 | $22.43 | 30,500 |
| 1995-10-10 | $21.25 | $22.67 | 63,500 |
| 1995-10-09 | $21.75 | $23.21 | 113,000 |
| 1995-10-06 | $21.70 | $23.15 | 55,000 |
| 1995-10-05 | $21.75 | $23.21 | 50,500 |
| 1995-10-04 | $21.60 | $23.05 | 27,000 |
| 1995-10-03 | $21.60 | $23.05 | 27,500 |
| 1995-10-02 | $21.20 | $22.62 | 122,500 |
| 1995-09-29 | $22.05 | $23.53 | 87,000 |
| 1995-09-28 | $21.75 | $23.21 | 144,000 |
| 1995-09-27 | $21.40 | $22.83 | 103,500 |
| 1995-09-26 | $21.20 | $22.62 | 83,500 |
| 1995-09-25 | $21.05 | $22.40 | 140,000 |
| 1995-09-22 | $21.05 | $22.40 | 86,500 |
| 1995-09-21 | $21.05 | $22.40 | 155,500 |
| 1995-09-20 | $20.53 | $21.84 | 142,500 |
| 1995-09-19 | $20.80 | $22.13 | 126,000 |
| 1995-09-18 | $20.75 | $22.08 | 137,000 |
| 1995-09-15 | $21.75 | $23.14 | 65,000 |
| 1995-09-14 | $22.03 | $23.44 | 98,000 |
| 1995-09-13 | $21.85 | $23.25 | 145,000 |
| 1995-09-12 | $22.17 | $23.60 | 252,000 |
| 1995-09-11 | $22.63 | $24.07 | 92,000 |
| 1995-09-08 | $21.92 | $23.33 | 58,000 |
| 1995-09-07 | $22.15 | $23.57 | 46,500 |
| 1995-09-06 | $22.15 | $23.57 | 79,000 |
| 1995-09-05 | $22.28 | $23.70 | 82,500 |
| 1995-09-01 | $22.05 | $23.46 | 49,000 |
| 1995-08-31 | $21.75 | $23.14 | 82,500 |
| 1995-08-30 | $21.33 | $22.69 | 109,000 |
| 1995-08-29 | $22.00 | $23.41 | 122,000 |
| 1995-08-28 | $21.28 | $22.64 | 118,500 |
| 1995-08-25 | $21.20 | $22.56 | 85,500 |
| 1995-08-24 | $21.53 | $22.90 | 156,000 |
| 1995-08-23 | $21.63 | $23.01 | 120,500 |
| 1995-08-22 | $21.53 | $22.90 | 232,000 |
| 1995-08-21 | $22.00 | $23.41 | 265,500 |
| 1995-08-18 | $21.90 | $23.30 | 276,000 |
| 1995-08-17 | $22.03 | $23.44 | 244,000 |
| 1995-08-16 | $22.30 | $23.73 | 259,500 |
| 1995-08-15 | $22.42 | $23.86 | 398,500 |
| 1995-08-14 | $22.42 | $23.86 | 370,500 |
| 1995-08-11 | $22.10 | $23.52 | 205,500 |
| 1995-08-10 | $22.20 | $23.62 | 96,500 |
| 1995-08-09 | $22.30 | $23.73 | 78,000 |
| 1995-08-08 | $22.48 | $23.92 | 53,000 |
| 1995-08-07 | $22.40 | $23.84 | 76,500 |
| 1995-08-04 | $22.30 | $23.73 | 134,000 |
| 1995-08-03 | $22.80 | $24.26 | 301,000 |
| 1995-08-02 | $21.95 | $23.36 | 217,000 |
| 1995-08-01 | $21.23 | $22.59 | 76,500 |
| 1995-07-31 | $21.48 | $22.85 | 88,500 |
| 1995-07-28 | $21.48 | $22.85 | 63,000 |
| 1995-07-27 | $21.70 | $23.09 | 94,000 |
| 1995-07-26 | $21.40 | $22.77 | 48,000 |
| 1995-07-25 | $21.48 | $22.85 | 73,000 |
| 1995-07-24 | $21.95 | $23.36 | 78,000 |
| 1995-07-21 | $21.20 | $22.56 | 74,500 |
| 1995-07-20 | $21.20 | $22.56 | 170,000 |
| 1995-07-19 | $21.20 | $22.56 | 85,500 |
| 1995-07-18 | $21.65 | $23.04 | 101,000 |
| 1995-07-17 | $22.00 | $23.41 | 122,500 |
| 1995-07-14 | $22.10 | $23.52 | 149,500 |
| 1995-07-13 | $22.00 | $23.41 | 129,000 |
| 1995-07-12 | $22.10 | $23.52 | 138,500 |
| 1995-07-11 | $21.88 | $23.28 | 132,500 |
| 1995-07-10 | $21.42 | $22.80 | 289,000 |
| 1995-07-07 | $21.20 | $22.56 | 269,000 |
| 1995-07-06 | $20.48 | $21.79 | 100,000 |
| 1995-07-05 | $20.30 | $21.60 | 53,500 |
| 1995-07-03 | $20.20 | $21.49 | 21,000 |
| 1995-06-30 | $20.05 | $21.33 | 17,000 |
| 1995-06-29 | $19.78 | $21.04 | 62,000 |
| 1995-06-28 | $20.40 | $21.71 | 176,500 |
| 1995-06-27 | $20.20 | $21.49 | 72,500 |
| 1995-06-26 | $20.17 | $21.47 | 65,500 |
| 1995-06-23 | $19.80 | $21.07 | 42,500 |
| 1995-06-22 | $19.67 | $20.94 | 56,000 |
| 1995-06-21 | $19.50 | $20.75 | 117,500 |
| 1995-06-20 | $19.30 | $20.54 | 62,000 |
| 1995-06-19 | $19.42 | $20.67 | 62,000 |
| 1995-06-16 | $19.38 | $20.62 | 68,000 |
| 1995-06-15 | $19.48 | $20.72 | 69,500 |
| 1995-06-14 | $19.10 | $20.32 | 43,500 |
| 1995-06-13 | $18.92 | $20.14 | 72,000 |
| 1995-06-12 | $19.10 | $20.32 | 66,000 |
| 1995-06-09 | $19.20 | $20.43 | 114,000 |
| 1995-06-08 | $19.98 | $21.26 | 45,000 |
| 1995-06-07 | $19.98 | $21.26 | 74,000 |
| 1995-06-06 | $19.73 | $20.99 | 50,500 |
| 1995-06-05 | $20.00 | $21.28 | 49,000 |
| 1995-06-02 | $19.73 | $20.99 | 15,000 |
| 1995-06-01 | $19.53 | $20.78 | 46,000 |
| 1995-05-31 | $19.65 | $20.91 | 45,500 |
| 1995-05-30 | $19.88 | $21.15 | 46,500 |
| 1995-05-26 | $20.05 | $21.33 | 80,000 |
| 1995-05-25 | $19.45 | $20.70 | 38,000 |
| 1995-05-24 | $19.23 | $20.46 | 47,500 |
| 1995-05-23 | $19.08 | $20.30 | 70,500 |
| 1995-05-22 | $19.20 | $20.43 | 116,000 |
| 1995-05-19 | $19.50 | $20.75 | 53,500 |
| 1995-05-18 | $19.60 | $20.86 | 206,500 |
| 1995-05-17 | $19.70 | $20.96 | 93,500 |
| 1995-05-16 | $19.55 | $20.80 | 306,500 |
| 1995-05-15 | $19.40 | $20.64 | 160,000 |
| 1995-05-12 | $19.75 | $21.02 | 190,500 |
| 1995-05-11 | $19.65 | $20.91 | 86,000 |
| 1995-05-10 | $20.20 | $21.50 | 128,500 |
| 1995-05-09 | $20.50 | $21.81 | 34,500 |
| 1995-05-08 | $21.35 | $22.72 | 128,500 |
| 1995-05-05 | $21.40 | $22.77 | 175,500 |
| 1995-05-04 | $21.23 | $22.59 | 86,000 |
| 1995-05-03 | $21.05 | $22.40 | 18,500 |
| 1995-05-02 | $21.00 | $22.35 | 39,500 |
| 1995-05-01 | $20.60 | $21.92 | 14,500 |
| 1995-04-28 | $20.55 | $21.87 | 23,500 |
| 1995-04-27 | $20.85 | $22.19 | 34,000 |
| 1995-04-26 | $20.75 | $22.08 | 34,500 |
| 1995-04-25 | $21.20 | $22.56 | 26,500 |
| 1995-04-24 | $21.33 | $22.69 | 43,500 |
| 1995-04-21 | $21.40 | $22.77 | 17,000 |
| 1995-04-20 | $21.28 | $22.64 | 26,000 |
| 1995-04-19 | $20.95 | $22.29 | 33,000 |
| 1995-04-18 | $20.88 | $22.21 | 40,000 |
| 1995-04-17 | $20.92 | $22.27 | 30,500 |
| 1995-04-13 | $20.75 | $22.08 | 21,500 |
| 1995-04-12 | $20.40 | $21.71 | 23,500 |
| 1995-04-11 | $20.05 | $21.33 | 135,500 |
| 1995-04-10 | $20.05 | $21.33 | 162,500 |
| 1995-04-07 | $19.85 | $21.12 | 38,500 |
| 1995-04-06 | $19.83 | $21.10 | 37,000 |
| 1995-04-05 | $20.05 | $21.33 | 23,000 |
| 1995-04-04 | $19.95 | $21.23 | 28,500 |
| 1995-04-03 | $19.70 | $20.96 | 59,500 |
| 1995-03-31 | $20.33 | $21.63 | 75,000 |
| 1995-03-30 | $19.90 | $21.18 | 19,000 |
| 1995-03-29 | $19.60 | $20.86 | 28,000 |
| 1995-03-28 | $19.73 | $20.99 | 68,000 |
| 1995-03-27 | $19.10 | $20.32 | 26,500 |
| 1995-03-24 | $18.75 | $19.95 | 17,500 |
| 1995-03-23 | $18.40 | $19.51 | 18,500 |
| 1995-03-22 | $18.53 | $19.65 | 12,000 |
| 1995-03-21 | $18.45 | $19.57 | 20,000 |
| 1995-03-20 | $18.55 | $19.67 | 57,500 |
| 1995-03-17 | $18.63 | $19.75 | 20,000 |
| 1995-03-16 | $18.78 | $19.91 | 13,000 |
| 1995-03-15 | $18.73 | $19.86 | 40,000 |
| 1995-03-14 | $18.53 | $19.65 | 22,000 |
| 1995-03-13 | $18.53 | $19.65 | 8,000 |
| 1995-03-10 | $18.55 | $19.67 | 11,000 |
| 1995-03-09 | $18.60 | $19.73 | 20,500 |
| 1995-03-08 | $18.60 | $19.73 | 37,000 |
| 1995-03-07 | $18.88 | $20.02 | 145,500 |
| 1995-03-06 | $18.90 | $20.04 | 53,000 |
| 1995-03-03 | $18.67 | $19.81 | 73,000 |
| 1995-03-02 | $18.00 | $19.09 | 90,500 |
| 1995-03-01 | $17.50 | $18.56 | 41,000 |
| 1995-02-28 | $17.38 | $18.43 | 27,500 |
| 1995-02-27 | $17.13 | $18.16 | 68,000 |
| 1995-02-24 | $17.30 | $18.35 | 14,500 |
| 1995-02-23 | $17.40 | $18.45 | 66,500 |
| 1995-02-22 | $17.58 | $18.64 | 37,000 |
| 1995-02-21 | $17.35 | $18.40 | 32,000 |
| 1995-02-17 | $17.28 | $18.32 | 33,000 |
| 1995-02-16 | $16.58 | $17.58 | 55,000 |
| 1995-02-15 | $17.10 | $18.13 | 10,000 |
| 1995-02-14 | $17.30 | $18.35 | 61,000 |
| 1995-02-13 | $17.70 | $18.77 | 27,500 |
| 1995-02-10 | $17.50 | $18.56 | 10,500 |
| 1995-02-09 | $17.30 | $18.35 | 36,000 |
| 1995-02-08 | $17.17 | $18.21 | 31,000 |
| 1995-02-07 | $17.15 | $18.19 | 28,500 |
| 1995-02-06 | $17.33 | $18.37 | 102,500 |
| 1995-02-03 | $17.33 | $18.37 | 35,500 |
| 1995-02-02 | $17.45 | $18.51 | 9,000 |
| 1995-02-01 | $17.40 | $18.45 | 33,500 |
| 1995-01-31 | $17.58 | $18.64 | 73,500 |
| 1995-01-30 | $17.92 | $19.01 | 32,000 |
| 1995-01-27 | $17.80 | $18.88 | 5,500 |
| 1995-01-26 | $17.83 | $18.90 | 12,000 |
| 1995-01-25 | $18.05 | $19.14 | 52,000 |
| 1995-01-24 | $17.75 | $18.82 | 128,000 |
| 1995-01-23 | $17.55 | $18.61 | 103,000 |
| 1995-01-20 | $18.40 | $19.51 | 14,500 |
| 1995-01-19 | $18.48 | $19.59 | 26,000 |
| 1995-01-18 | $18.70 | $19.83 | 39,500 |
| 1995-01-17 | $19.15 | $20.31 | 21,000 |
| 1995-01-16 | $19.67 | $20.87 | 156,000 |
| 1995-01-13 | $19.42 | $20.60 | 28,000 |
| 1995-01-12 | $19.55 | $20.73 | 11,500 |
| 1995-01-11 | $19.65 | $20.84 | 11,500 |
| 1995-01-10 | $19.67 | $20.87 | 15,000 |
| 1995-01-09 | $19.70 | $20.89 | 39,500 |
| 1995-01-06 | $19.58 | $20.76 | 6,000 |
| 1995-01-05 | $19.60 | $20.79 | 34,500 |
| 1995-01-04 | $19.58 | $20.76 | 8,000 |
| 1995-01-03 | $19.73 | $20.92 | 44,500 |