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
- 1994-12-20 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 | $22.48 | $22.48 | 19,514 | — | — |
| 1995-12-28 | $21.92 | $21.92 | 11,005 | — | — |
| 1995-12-27 | $21.59 | $21.59 | 2,269 | — | — |
| 1995-12-26 | $21.48 | $21.48 | 567 | — | — |
| 1995-12-22 | $21.26 | $21.26 | 87,248 | — | — |
| 1995-12-21 | $20.49 | $20.49 | 13,047 | — | — |
| 1995-12-20 | $20.49 | $20.49 | 39,142 | — | — |
| 1995-12-19 | $20.05 | $20.05 | 13,842 | — | — |
| 1995-12-18 | $19.94 | $19.94 | 1,135 | — | — |
| 1995-12-15 | $19.94 | $19.94 | 14,863 | — | — |
| 1995-12-14 | $20.16 | $20.16 | 35,739 | — | — |
| 1995-12-13 | $20.05 | $20.05 | 38,008 | — | — |
| 1995-12-12 | $19.94 | $19.94 | 87,702 | — | — |
| 1995-12-11 | $19.83 | $19.83 | 26,435 | — | — |
| 1995-12-08 | $19.94 | $19.94 | 1,361 | — | — |
| 1995-12-07 | $19.83 | $19.83 | 64,103 | — | — |
| 1995-12-06 | $19.50 | $19.50 | 18,380 | — | — |
| 1995-12-05 | $19.39 | $19.39 | 15,203 | — | — |
| 1995-12-04 | $19.61 | $19.61 | 23,258 | — | — |
| 1995-12-01 | $19.39 | $19.39 | 90,311 | — | — |
| 1995-11-30 | $19.17 | $19.17 | 218,516 | — | — |
| 1995-11-29 | $17.74 | $17.74 | 172,567 | — | — |
| 1995-11-28 | $17.85 | $17.85 | 6,694 | — | — |
| 1995-11-27 | $17.85 | $17.85 | 18,607 | — | — |
| 1995-11-24 | $18.22 | $18.22 | 39,189 | — | — |
| 1995-11-22 | $18.22 | $18.22 | 34,057 | — | — |
| 1995-11-21 | $18.22 | $18.22 | 3,849 | — | — |
| 1995-11-20 | $17.68 | $17.68 | 3,616 | — | — |
| 1995-11-17 | $17.79 | $17.79 | 40,122 | — | — |
| 1995-11-16 | $17.36 | $17.36 | 20,177 | — | — |
| 1995-11-15 | $17.04 | $17.04 | 0 | — | — |
| 1995-11-14 | $17.04 | $17.04 | 933 | — | — |
| 1995-11-13 | $17.25 | $17.26 | 3,966 | — | — |
| 1995-11-10 | $17.90 | $17.90 | 52,718 | — | — |
| 1995-11-09 | $18.22 | $18.22 | 50,152 | — | — |
| 1995-11-08 | $18.33 | $18.33 | 0 | — | — |
| 1995-11-07 | $18.33 | $18.33 | 5,598 | — | — |
| 1995-11-06 | $18.65 | $18.65 | 0 | — | — |
| 1995-11-03 | $18.65 | $18.65 | 583 | — | — |
| 1995-11-02 | $18.65 | $18.65 | 2,333 | — | — |
| 1995-11-01 | $18.43 | $18.43 | 5,715 | — | — |
| 1995-10-31 | $18.01 | $18.01 | 3,032 | — | — |
| 1995-10-30 | $18.01 | $18.01 | 5,598 | — | — |
| 1995-10-27 | $17.90 | $17.90 | 9,564 | — | — |
| 1995-10-26 | $17.90 | $17.90 | 16,562 | — | — |
| 1995-10-25 | $18.11 | $18.11 | 10,147 | — | — |
| 1995-10-24 | $18.33 | $18.33 | 4,549 | — | — |
| 1995-10-23 | $18.43 | $18.43 | 60,416 | — | — |
| 1995-10-20 | $17.90 | $17.90 | 69,630 | — | — |
| 1995-10-19 | $19.40 | $19.40 | 7,348 | — | — |
| 1995-10-18 | $19.51 | $19.51 | 1,749 | — | — |
| 1995-10-17 | $19.61 | $19.61 | 5,832 | — | — |
| 1995-10-16 | $19.72 | $19.72 | 12,830 | — | — |
| 1995-10-13 | $19.83 | $19.83 | 4,082 | — | — |
| 1995-10-12 | $19.72 | $19.72 | 6,648 | — | — |
| 1995-10-11 | $19.61 | $19.61 | 117 | — | — |
| 1995-10-10 | $19.61 | $19.61 | 0 | — | — |
| 1995-10-09 | $19.61 | $19.61 | 13,763 | — | — |
| 1995-10-06 | $19.72 | $19.72 | 22,743 | — | — |
| 1995-10-05 | $19.83 | $19.83 | 19,128 | — | — |
| 1995-10-04 | $19.83 | $19.83 | 5,715 | — | — |
| 1995-10-03 | $20.26 | $20.26 | 467 | — | — |
| 1995-10-02 | $20.58 | $20.58 | 0 | — | — |
| 1995-09-29 | $20.58 | $20.58 | 3,499 | — | — |
| 1995-09-28 | $20.58 | $20.58 | 11,197 | — | — |
| 1995-09-27 | $20.36 | $20.36 | 4,782 | — | — |
| 1995-09-26 | $20.15 | $20.15 | 11,547 | — | — |
| 1995-09-25 | $20.36 | $20.36 | 20,294 | — | — |
| 1995-09-22 | $20.58 | $20.58 | 0 | — | — |
| 1995-09-21 | $20.58 | $20.58 | 1,633 | — | — |
| 1995-09-20 | $20.58 | $20.58 | 15,279 | — | — |
| 1995-09-19 | $21.01 | $21.01 | 5,248 | — | — |
| 1995-09-18 | $20.47 | $20.47 | 1,283 | — | — |
| 1995-09-15 | $20.79 | $20.79 | 23,210 | — | — |
| 1995-09-14 | $20.68 | $20.68 | 6,531 | — | — |
| 1995-09-13 | $20.90 | $20.90 | 13,646 | — | — |
| 1995-09-12 | $21.22 | $21.22 | 6,415 | — | — |
| 1995-09-11 | $20.90 | $20.90 | 14,229 | — | — |
| 1995-09-08 | $19.93 | $19.93 | 2,099 | — | — |
| 1995-09-07 | $19.72 | $19.72 | 8,631 | — | — |
| 1995-09-06 | $18.86 | $18.86 | 22,627 | — | — |
| 1995-09-05 | $18.54 | $18.54 | 1,166 | — | — |
| 1995-09-01 | $18.97 | $18.97 | 117 | — | — |
| 1995-08-31 | $18.97 | $18.97 | 24,959 | — | — |
| 1995-08-30 | $19.18 | $19.18 | 0 | — | — |
| 1995-08-29 | $19.18 | $19.18 | 17,145 | — | — |
| 1995-08-28 | $18.97 | $18.97 | 24,026 | — | — |
| 1995-08-25 | $19.18 | $19.18 | 15,979 | — | — |
| 1995-08-24 | $19.72 | $19.72 | 8,631 | — | — |
| 1995-08-23 | $20.47 | $20.47 | 15,862 | — | — |
| 1995-08-22 | $20.68 | $20.68 | 583 | — | — |
| 1995-08-21 | $20.68 | $20.68 | 1,749 | — | — |
| 1995-08-18 | $20.68 | $20.68 | 0 | — | — |
| 1995-08-17 | $20.68 | $20.68 | 7,698 | — | — |
| 1995-08-16 | $21.01 | $21.01 | 4,432 | — | — |
| 1995-08-15 | $21.33 | $21.33 | 1,166 | — | — |
| 1995-08-14 | $21.54 | $21.54 | 2,333 | — | — |
| 1995-08-11 | $21.65 | $21.65 | 9,797 | — | — |
| 1995-08-10 | $21.54 | $21.54 | 7,115 | — | — |
| 1995-08-09 | $21.43 | $21.43 | 24,260 | — | — |
| 1995-08-08 | $21.43 | $21.43 | 8,398 | — | — |
| 1995-08-07 | $21.43 | $21.43 | 31,724 | — | — |
| 1995-08-04 | $21.33 | $21.33 | 1,516 | — | — |
| 1995-08-03 | $21.43 | $21.43 | 19,828 | — | — |
| 1995-08-02 | $21.43 | $21.43 | 32,657 | — | — |
| 1995-08-01 | $20.58 | $20.58 | 6,531 | — | — |
| 1995-07-31 | $20.47 | $20.47 | 14,113 | — | — |
| 1995-07-28 | $20.36 | $20.36 | 0 | — | — |
| 1995-07-27 | $20.36 | $20.36 | 89,108 | — | — |
| 1995-07-26 | $20.58 | $20.58 | 4,665 | — | — |
| 1995-07-25 | $20.58 | $20.58 | 26,359 | — | — |
| 1995-07-24 | $20.58 | $20.58 | 0 | — | — |
| 1995-07-21 | $20.58 | $20.58 | 7,231 | — | — |
| 1995-07-20 | $20.90 | $20.90 | 0 | — | — |
| 1995-07-19 | $20.90 | $20.90 | 16,212 | — | — |
| 1995-07-18 | $21.11 | $21.11 | 17,378 | — | — |
| 1995-07-17 | $21.22 | $21.22 | 14,812 | — | — |
| 1995-07-14 | $21.11 | $21.11 | 26,476 | — | — |
| 1995-07-13 | $21.01 | $21.01 | 19,944 | — | — |
| 1995-07-12 | $21.33 | $21.33 | 16,095 | — | — |
| 1995-07-11 | $21.11 | $21.11 | 10,963 | — | — |
| 1995-07-10 | $21.76 | $21.76 | 28,109 | — | — |
| 1995-07-07 | $21.43 | $21.43 | 52,135 | — | — |
| 1995-07-06 | $20.36 | $20.36 | 52,951 | — | — |
| 1995-07-05 | $20.26 | $20.26 | 18,778 | — | — |
| 1995-07-03 | $20.15 | $20.15 | 8,164 | — | — |
| 1995-06-30 | $19.93 | $19.93 | 43,387 | — | — |
| 1995-06-29 | $20.36 | $20.36 | 16,212 | — | — |
| 1995-06-28 | $20.15 | $20.15 | 19,828 | — | — |
| 1995-06-27 | $20.15 | $20.15 | 10,497 | — | — |
| 1995-06-26 | $19.93 | $19.93 | 1,166 | — | — |
| 1995-06-23 | $19.93 | $19.93 | 1,400 | — | — |
| 1995-06-22 | $19.93 | $19.93 | 15,396 | — | — |
| 1995-06-21 | $19.93 | $19.93 | 5,832 | — | — |
| 1995-06-20 | $19.83 | $19.83 | 5,132 | — | — |
| 1995-06-19 | $20.15 | $20.15 | 0 | — | — |
| 1995-06-16 | $20.15 | $20.15 | 583 | — | — |
| 1995-06-15 | $20.36 | $20.36 | 6,765 | — | — |
| 1995-06-14 | $20.68 | $20.68 | 5,598 | — | — |
| 1995-06-13 | $21.01 | $21.01 | 55,984 | — | — |
| 1995-06-12 | $20.58 | $20.58 | 5,832 | — | — |
| 1995-06-09 | $20.79 | $20.79 | 9,914 | — | — |
| 1995-06-08 | $20.90 | $20.90 | 1,749 | — | — |
| 1995-06-07 | $21.11 | $21.11 | 9,331 | — | — |
| 1995-06-06 | $21.22 | $21.22 | 21,111 | — | — |
| 1995-06-05 | $21.43 | $21.43 | 5,598 | — | — |
| 1995-06-02 | $21.22 | $21.22 | 43,038 | — | — |
| 1995-06-01 | $20.90 | $20.90 | 1,749 | — | — |
| 1995-05-31 | $20.47 | $20.47 | 933 | — | — |
| 1995-05-30 | $20.36 | $20.36 | 13,180 | — | — |
| 1995-05-26 | $20.79 | $20.79 | 6,182 | — | — |
| 1995-05-25 | $21.11 | $21.11 | 1,516 | — | — |
| 1995-05-24 | $21.11 | $21.11 | 12,480 | — | — |
| 1995-05-23 | $20.68 | $20.68 | 13,413 | — | — |
| 1995-05-22 | $21.01 | $21.01 | 21,111 | — | — |
| 1995-05-19 | $21.01 | $21.01 | 12,013 | — | — |
| 1995-05-18 | $20.90 | $20.90 | 44,204 | — | — |
| 1995-05-17 | $20.36 | $20.36 | 10,730 | — | — |
| 1995-05-16 | $20.35 | $20.35 | 49,919 | — | — |
| 1995-05-15 | $20.79 | $20.79 | 28,225 | — | — |
| 1995-05-12 | $20.04 | $20.04 | 36,739 | — | — |
| 1995-05-11 | $19.93 | $19.93 | 20,411 | — | — |
| 1995-05-10 | $19.72 | $19.72 | 6,415 | — | — |
| 1995-05-09 | $19.61 | $19.61 | 1,166 | — | — |
| 1995-05-08 | $19.51 | $19.51 | 0 | — | — |
| 1995-05-05 | $19.51 | $19.51 | 4,082 | — | — |
| 1995-05-04 | $19.51 | $19.51 | 2,683 | — | — |
| 1995-05-03 | $19.61 | $19.61 | 15,279 | — | — |
| 1995-05-02 | $19.51 | $19.51 | 18,661 | — | — |
| 1995-05-01 | $20.04 | $20.04 | 12,480 | — | — |
| 1995-04-28 | $20.15 | $20.15 | 8,164 | — | — |
| 1995-04-27 | $20.26 | $20.26 | 34,640 | — | — |
| 1995-04-26 | $20.36 | $20.36 | 52,252 | — | — |
| 1995-04-25 | $17.58 | $17.58 | 76,861 | — | — |
| 1995-04-24 | $16.61 | $16.61 | 6,998 | — | — |
| 1995-04-21 | $16.29 | $16.29 | 6,998 | — | — |
| 1995-04-20 | $15.00 | $15.00 | 26,242 | — | — |
| 1995-04-19 | $15.00 | $15.00 | 9,564 | — | — |
| 1995-04-18 | $15.22 | $15.22 | 816 | — | — |
| 1995-04-17 | $15.33 | $15.33 | 0 | — | — |
| 1995-04-13 | $15.33 | $15.33 | 4,549 | — | — |
| 1995-04-12 | $15.22 | $15.22 | 0 | — | — |
| 1995-04-11 | $15.22 | $15.22 | 1,283 | — | — |
| 1995-04-10 | $15.65 | $15.65 | 2,099 | — | — |
| 1995-04-07 | $15.86 | $15.86 | 0 | — | — |
| 1995-04-06 | $15.86 | $15.86 | 933 | — | — |
| 1995-04-05 | $16.08 | $16.08 | 13,063 | — | — |
| 1995-04-04 | $16.29 | $16.29 | 0 | — | — |
| 1995-04-03 | $16.29 | $16.29 | 0 | — | — |
| 1995-03-31 | $16.29 | $16.29 | 10,963 | — | — |
| 1995-03-30 | $16.72 | $16.72 | 23,560 | — | — |
| 1995-03-29 | $16.50 | $16.50 | 0 | — | — |
| 1995-03-28 | $16.50 | $16.50 | 35,573 | — | — |
| 1995-03-27 | $16.50 | $16.50 | 37,323 | — | — |
| 1995-03-24 | $15.86 | $15.86 | 6,065 | — | — |
| 1995-03-23 | $15.75 | $15.75 | 1,166 | — | — |
| 1995-03-22 | $16.08 | $16.08 | 233 | — | — |
| 1995-03-21 | $15.97 | $15.97 | 583 | — | — |
| 1995-03-20 | $15.97 | $15.97 | 105,669 | — | — |
| 1995-03-17 | $15.97 | $15.97 | 18,661 | — | — |
| 1995-03-16 | $16.08 | $16.08 | 25,776 | — | — |
| 1995-03-15 | $16.08 | $16.08 | 19,128 | — | — |
| 1995-03-14 | $16.40 | $16.40 | 207,140 | — | — |
| 1995-03-13 | $14.04 | $14.04 | 33,707 | — | — |
| 1995-03-10 | $13.72 | $13.72 | 137,160 | — | — |
| 1995-03-09 | $13.18 | $13.18 | 26,709 | — | — |
| 1995-03-08 | $12.86 | $12.86 | 70,913 | — | — |
| 1995-03-07 | $13.93 | $13.93 | 40,588 | — | — |
| 1995-03-06 | $14.58 | $14.58 | 66,597 | — | — |
| 1995-03-03 | $14.15 | $14.15 | 237,931 | — | — |
| 1995-03-02 | $15.00 | $15.00 | 49,686 | — | — |
| 1995-03-01 | $16.29 | $16.29 | 5,832 | — | — |
| 1995-02-28 | $16.50 | $16.50 | 2,099 | — | — |
| 1995-02-27 | $16.40 | $16.40 | 209,006 | — | — |
| 1995-02-24 | $16.40 | $16.40 | 2,333 | — | — |
| 1995-02-23 | $16.29 | $16.29 | 36,156 | — | — |
| 1995-02-22 | $16.29 | $16.29 | 7,931 | — | — |
| 1995-02-21 | $17.04 | $17.04 | 0 | — | — |
| 1995-02-17 | $17.04 | $17.04 | 29,858 | — | — |
| 1995-02-16 | $15.54 | $15.54 | 6,998 | — | — |
| 1995-02-15 | $15.65 | $15.65 | 16,095 | — | — |
| 1995-02-14 | $17.04 | $17.04 | 31,491 | — | — |
| 1995-02-13 | $17.58 | $17.58 | 2,449 | — | — |
| 1995-02-10 | $17.79 | $17.79 | 1,633 | — | — |
| 1995-02-09 | $17.68 | $17.68 | 4,899 | — | — |
| 1995-02-08 | $18.01 | $18.01 | 5,948 | — | — |
| 1995-02-07 | $18.11 | $18.11 | 26,242 | — | — |
| 1995-02-06 | $18.65 | $18.65 | 233 | — | — |
| 1995-02-03 | $18.43 | $18.43 | 2,916 | — | — |
| 1995-02-02 | $18.43 | $18.43 | 1,283 | — | — |
| 1995-02-01 | $18.86 | $18.86 | 1,166 | — | — |
| 1995-01-31 | $18.86 | $18.86 | 1,400 | — | — |
| 1995-01-30 | $18.01 | $18.01 | 1,050 | — | — |
| 1995-01-27 | $18.65 | $18.65 | 1,050 | — | — |
| 1995-01-26 | $18.33 | $18.33 | 3,382 | — | — |
| 1995-01-25 | $18.33 | $18.33 | 2,099 | — | — |
| 1995-01-24 | $18.65 | $18.65 | 583 | — | — |
| 1995-01-23 | $18.43 | $18.43 | 233 | — | — |
| 1995-01-20 | $18.11 | $18.11 | 67,297 | — | — |
| 1995-01-19 | $19.29 | $19.29 | 4,549 | — | — |
| 1995-01-18 | $20.04 | $20.04 | 20,644 | — | — |
| 1995-01-17 | $20.79 | $20.79 | 3,732 | — | — |
| 1995-01-16 | $20.15 | $20.15 | 233 | — | — |
| 1995-01-13 | $20.36 | $20.36 | 14,579 | — | — |
| 1995-01-12 | $20.58 | $20.58 | 24,726 | — | — |
| 1995-01-11 | $18.65 | $18.65 | 34,990 | — | — |
| 1995-01-10 | $19.08 | $19.08 | 32,890 | — | — |
| 1995-01-09 | $21.54 | $21.54 | 19,244 | — | — |
| 1995-01-06 | $22.29 | $22.29 | 23,093 | — | — |
| 1995-01-05 | $23.15 | $23.15 | 2,566 | — | — |
| 1995-01-04 | $22.72 | $22.72 | 40,822 | — | — |
| 1995-01-03 | $23.15 | $23.15 | 5,248 | — | — |