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
- 1993-10-05 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 | $23.94 | $23.94 | 674,600 | — | — |
| 1995-12-28 | $23.00 | $23.00 | 479,400 | — | — |
| 1995-12-27 | $23.25 | $23.25 | 322,800 | — | — |
| 1995-12-26 | $23.81 | $23.81 | 396,200 | — | — |
| 1995-12-22 | $23.03 | $23.03 | 480,800 | — | — |
| 1995-12-21 | $22.50 | $22.50 | 819,400 | — | — |
| 1995-12-20 | $21.63 | $21.62 | 518,800 | — | — |
| 1995-12-19 | $20.94 | $20.94 | 296,800 | — | — |
| 1995-12-18 | $20.63 | $20.63 | 492,000 | — | — |
| 1995-12-15 | $20.69 | $20.69 | 255,200 | — | — |
| 1995-12-14 | $21.38 | $21.38 | 152,400 | — | — |
| 1995-12-13 | $21.69 | $21.69 | 143,000 | — | — |
| 1995-12-12 | $21.50 | $21.50 | 240,600 | — | — |
| 1995-12-11 | $21.56 | $21.56 | 115,400 | — | — |
| 1995-12-08 | $21.13 | $21.12 | 176,000 | — | — |
| 1995-12-07 | $21.75 | $21.75 | 526,200 | — | — |
| 1995-12-06 | $21.69 | $21.69 | 466,800 | — | — |
| 1995-12-05 | $21.50 | $21.50 | 718,200 | — | — |
| 1995-12-04 | $21.38 | $21.38 | 757,800 | — | — |
| 1995-12-01 | $21.13 | $21.12 | 513,000 | — | — |
| 1995-11-30 | $21.75 | $21.75 | 296,000 | — | — |
| 1995-11-29 | $22.25 | $22.25 | 1,348,400 | — | — |
| 1995-11-28 | $22.63 | $22.63 | 1,489,800 | — | — |
| 1995-11-27 | $19.56 | $19.56 | 345,800 | — | — |
| 1995-11-24 | $20.00 | $20.00 | 269,400 | — | — |
| 1995-11-22 | $19.56 | $19.56 | 386,800 | — | — |
| 1995-11-21 | $18.88 | $18.87 | 180,200 | — | — |
| 1995-11-20 | $18.88 | $18.87 | 223,200 | — | — |
| 1995-11-17 | $18.63 | $18.63 | 429,800 | — | — |
| 1995-11-16 | $18.75 | $18.75 | 615,400 | — | — |
| 1995-11-15 | $18.25 | $18.25 | 860,200 | — | — |
| 1995-11-14 | $17.63 | $17.63 | 204,800 | — | — |
| 1995-11-13 | $18.75 | $18.75 | 276,600 | — | — |
| 1995-11-10 | $19.38 | $19.37 | 948,600 | — | — |
| 1995-11-09 | $19.00 | $19.00 | 739,000 | — | — |
| 1995-11-08 | $19.69 | $19.69 | 302,600 | — | — |
| 1995-11-07 | $19.69 | $19.69 | 832,000 | — | — |
| 1995-11-06 | $20.13 | $20.13 | 395,400 | — | — |
| 1995-11-03 | $20.63 | $20.63 | 221,000 | — | — |
| 1995-11-02 | $20.88 | $20.88 | 288,000 | — | — |
| 1995-11-01 | $21.56 | $21.56 | 322,600 | — | — |
| 1995-10-31 | $21.81 | $21.81 | 850,600 | — | — |
| 1995-10-30 | $21.44 | $21.44 | 684,400 | — | — |
| 1995-10-27 | $19.75 | $19.75 | 882,600 | — | — |
| 1995-10-26 | $19.63 | $19.62 | 237,800 | — | — |
| 1995-10-25 | $19.25 | $19.25 | 278,800 | — | — |
| 1995-10-24 | $19.50 | $19.50 | 123,400 | — | — |
| 1995-10-23 | $19.25 | $19.25 | 153,400 | — | — |
| 1995-10-20 | $18.75 | $18.75 | 312,200 | — | — |
| 1995-10-19 | $18.13 | $18.13 | 50,200 | — | — |
| 1995-10-18 | $17.88 | $17.87 | 133,600 | — | — |
| 1995-10-17 | $18.19 | $18.19 | 262,400 | — | — |
| 1995-10-16 | $18.13 | $18.13 | 384,800 | — | — |
| 1995-10-13 | $17.69 | $17.69 | 222,200 | — | — |
| 1995-10-12 | $17.13 | $17.13 | 238,200 | — | — |
| 1995-10-11 | $16.50 | $16.50 | 138,000 | — | — |
| 1995-10-10 | $16.50 | $16.50 | 359,000 | — | — |
| 1995-10-09 | $16.88 | $16.88 | 172,400 | — | — |
| 1995-10-06 | $16.88 | $16.88 | 851,400 | — | — |
| 1995-10-05 | $16.75 | $16.75 | 606,800 | — | — |
| 1995-10-04 | $16.25 | $16.25 | 164,800 | — | — |
| 1995-10-03 | $16.75 | $16.75 | 336,200 | — | — |
| 1995-10-02 | $16.88 | $16.88 | 711,000 | — | — |
| 1995-09-29 | $16.38 | $16.38 | 339,600 | — | — |
| 1995-09-28 | $16.00 | $16.00 | 391,400 | — | — |
| 1995-09-27 | $15.25 | $15.25 | 221,800 | — | — |
| 1995-09-26 | $15.69 | $15.69 | 193,400 | — | — |
| 1995-09-25 | $15.91 | $15.91 | 127,600 | — | — |
| 1995-09-22 | $16.50 | $16.50 | 197,600 | — | — |
| 1995-09-21 | $16.63 | $16.63 | 61,600 | — | — |
| 1995-09-20 | $16.84 | $16.84 | 372,000 | — | — |
| 1995-09-19 | $16.00 | $16.00 | 40,400 | — | — |
| 1995-09-18 | $15.88 | $15.87 | 104,600 | — | — |
| 1995-09-15 | $16.00 | $16.00 | 233,400 | — | — |
| 1995-09-14 | $16.50 | $16.50 | 331,800 | — | — |
| 1995-09-13 | $16.75 | $16.75 | 78,200 | — | — |
| 1995-09-12 | $16.75 | $16.75 | 263,800 | — | — |
| 1995-09-11 | $16.50 | $16.50 | 286,800 | — | — |
| 1995-09-08 | $16.75 | $16.75 | 196,000 | — | — |
| 1995-09-07 | $16.50 | $16.50 | 808,600 | — | — |
| 1995-09-06 | $15.63 | $15.62 | 643,600 | — | — |
| 1995-09-05 | $14.94 | $14.94 | 599,400 | — | — |
| 1995-09-01 | $14.13 | $14.12 | 74,800 | — | — |
| 1995-08-31 | $14.19 | $14.19 | 113,000 | — | — |
| 1995-08-30 | $14.50 | $14.50 | 544,400 | — | — |
| 1995-08-29 | $14.75 | $14.75 | 292,600 | — | — |
| 1995-08-28 | $14.88 | $14.87 | 112,800 | — | — |
| 1995-08-25 | $14.63 | $14.63 | 111,000 | — | — |
| 1995-08-24 | $15.25 | $15.25 | 135,200 | — | — |
| 1995-08-23 | $15.25 | $15.25 | 263,800 | — | — |
| 1995-08-22 | $15.31 | $15.31 | 126,800 | — | — |
| 1995-08-21 | $15.13 | $15.12 | 113,600 | — | — |
| 1995-08-18 | $15.25 | $15.25 | 474,000 | — | — |
| 1995-08-17 | $15.00 | $15.00 | 326,600 | — | — |
| 1995-08-16 | $14.50 | $14.50 | 252,200 | — | — |
| 1995-08-15 | $14.38 | $14.37 | 113,400 | — | — |
| 1995-08-14 | $14.25 | $14.25 | 179,800 | — | — |
| 1995-08-11 | $14.00 | $14.00 | 825,400 | — | — |
| 1995-08-10 | $13.50 | $13.50 | 745,000 | — | — |
| 1995-08-09 | $14.25 | $14.25 | 87,600 | — | — |
| 1995-08-08 | $14.44 | $14.44 | 147,200 | — | — |
| 1995-08-07 | $14.63 | $14.63 | 463,200 | — | — |
| 1995-08-04 | $14.50 | $14.50 | 412,400 | — | — |
| 1995-08-03 | $14.63 | $14.63 | 557,400 | — | — |
| 1995-08-02 | $14.75 | $14.75 | 325,200 | — | — |
| 1995-08-01 | $15.06 | $15.06 | 506,600 | — | — |
| 1995-07-31 | $15.38 | $15.37 | 528,000 | — | — |
| 1995-07-28 | $15.25 | $15.25 | 314,600 | — | — |
| 1995-07-27 | $15.19 | $15.19 | 1,010,000 | — | — |
| 1995-07-26 | $14.50 | $14.50 | 509,600 | — | — |
| 1995-07-25 | $14.38 | $14.37 | 1,323,200 | — | — |
| 1995-07-24 | $13.38 | $13.38 | 306,800 | — | — |
| 1995-07-21 | $13.63 | $13.62 | 271,800 | — | — |
| 1995-07-20 | $13.50 | $13.50 | 879,800 | — | — |
| 1995-07-19 | $13.63 | $13.62 | 481,400 | — | — |
| 1995-07-18 | $14.63 | $14.63 | 593,800 | — | — |
| 1995-07-17 | $15.00 | $15.00 | 680,000 | — | — |
| 1995-07-14 | $15.19 | $15.19 | 489,200 | — | — |
| 1995-07-13 | $14.88 | $14.87 | 802,400 | — | — |
| 1995-07-12 | $15.44 | $15.44 | 271,600 | — | — |
| 1995-07-11 | $15.31 | $15.31 | 252,800 | — | — |
| 1995-07-10 | $15.06 | $15.06 | 324,200 | — | — |
| 1995-07-07 | $15.88 | $15.87 | 622,800 | — | — |
| 1995-07-06 | $15.88 | $15.87 | 377,800 | — | — |
| 1995-07-05 | $14.75 | $14.75 | 335,600 | — | — |
| 1995-07-03 | $14.19 | $14.19 | 63,800 | — | — |
| 1995-06-30 | $14.50 | $14.50 | 536,800 | — | — |
| 1995-06-29 | $13.88 | $13.87 | 764,000 | — | — |
| 1995-06-28 | $13.31 | $13.31 | 308,800 | — | — |
| 1995-06-27 | $13.56 | $13.56 | 610,400 | — | — |
| 1995-06-26 | $14.00 | $14.00 | 495,200 | — | — |
| 1995-06-23 | $14.25 | $14.25 | 774,000 | — | — |
| 1995-06-22 | $14.50 | $14.50 | 314,000 | — | — |
| 1995-06-21 | $14.66 | $14.66 | 827,600 | — | — |
| 1995-06-20 | $14.84 | $14.84 | 698,800 | — | — |
| 1995-06-19 | $14.44 | $14.44 | 931,200 | — | — |
| 1995-06-16 | $13.44 | $13.44 | 250,400 | — | — |
| 1995-06-15 | $13.69 | $13.69 | 1,196,400 | — | — |
| 1995-06-14 | $13.00 | $13.00 | 364,800 | — | — |
| 1995-06-13 | $12.88 | $12.88 | 97,600 | — | — |
| 1995-06-12 | $13.22 | $13.22 | 289,600 | — | — |
| 1995-06-09 | $13.00 | $13.00 | 714,000 | — | — |
| 1995-06-08 | $12.63 | $12.63 | 188,800 | — | — |
| 1995-06-07 | $12.88 | $12.88 | 502,000 | — | — |
| 1995-06-06 | $12.81 | $12.81 | 704,000 | — | — |
| 1995-06-05 | $12.56 | $12.56 | 886,400 | — | — |
| 1995-06-02 | $12.09 | $12.09 | 1,181,600 | — | — |
| 1995-06-01 | $11.94 | $11.94 | 312,000 | — | — |
| 1995-05-31 | $11.94 | $11.94 | 626,000 | — | — |
| 1995-05-30 | $11.63 | $11.63 | 602,000 | — | — |
| 1995-05-26 | $11.88 | $11.87 | 25,600 | — | — |
| 1995-05-25 | $11.84 | $11.84 | 200,400 | — | — |
| 1995-05-24 | $12.00 | $12.00 | 789,200 | — | — |
| 1995-05-23 | $11.84 | $11.84 | 761,600 | — | — |
| 1995-05-22 | $12.00 | $12.00 | 188,800 | — | — |
| 1995-05-19 | $12.09 | $12.09 | 1,023,600 | — | — |
| 1995-05-18 | $12.25 | $12.25 | 650,000 | — | — |
| 1995-05-17 | $12.25 | $12.25 | 981,600 | — | — |
| 1995-05-16 | $12.34 | $12.34 | 709,600 | — | — |
| 1995-05-15 | $12.03 | $12.03 | 292,400 | — | — |
| 1995-05-12 | $12.00 | $12.00 | 1,436,400 | — | — |
| 1995-05-11 | $11.63 | $11.63 | 794,000 | — | — |
| 1995-05-10 | $11.88 | $11.87 | 1,712,000 | — | — |
| 1995-05-09 | $11.50 | $11.50 | 1,952,800 | — | — |
| 1995-05-08 | $10.56 | $10.56 | 248,000 | — | — |
| 1995-05-05 | $10.53 | $10.53 | 387,600 | — | — |
| 1995-05-04 | $10.47 | $10.47 | 480,800 | — | — |
| 1995-05-03 | $10.66 | $10.66 | 1,210,800 | — | — |
| 1995-05-02 | $9.97 | $9.97 | 1,638,800 | — | — |
| 1995-05-01 | $10.22 | $10.22 | 548,400 | — | — |
| 1995-04-28 | $10.34 | $10.34 | 632,000 | — | — |
| 1995-04-27 | $10.38 | $10.38 | 2,446,000 | — | — |
| 1995-04-26 | $9.84 | $9.84 | 756,000 | — | — |
| 1995-04-25 | $9.56 | $9.56 | 1,480,000 | — | — |
| 1995-04-24 | $9.56 | $9.56 | 1,364,800 | — | — |
| 1995-04-21 | $9.94 | $9.94 | 760,800 | — | — |
| 1995-04-20 | $10.38 | $10.38 | 829,200 | — | — |
| 1995-04-19 | $10.31 | $10.31 | 1,216,800 | — | — |
| 1995-04-18 | $10.30 | $10.30 | 785,600 | — | — |
| 1995-04-17 | $10.38 | $10.38 | 1,726,800 | — | — |
| 1995-04-13 | $10.23 | $10.23 | 1,087,600 | — | — |
| 1995-04-12 | $10.06 | $10.06 | 436,800 | — | — |
| 1995-04-11 | $10.50 | $10.50 | 134,800 | — | — |
| 1995-04-10 | $10.47 | $10.47 | 114,400 | — | — |
| 1995-04-07 | $10.50 | $10.50 | 278,400 | — | — |
| 1995-04-06 | $10.75 | $10.75 | 334,800 | — | — |
| 1995-04-05 | $11.00 | $11.00 | 363,200 | — | — |
| 1995-04-04 | $10.81 | $10.81 | 540,800 | — | — |
| 1995-04-03 | $10.81 | $10.81 | 453,600 | — | — |
| 1995-03-31 | $10.75 | $10.75 | 1,202,800 | — | — |
| 1995-03-30 | $11.56 | $11.56 | 563,600 | — | — |
| 1995-03-29 | $11.75 | $11.75 | 1,224,800 | — | — |
| 1995-03-28 | $11.94 | $11.94 | 384,000 | — | — |
| 1995-03-27 | $11.81 | $11.81 | 476,000 | — | — |
| 1995-03-24 | $11.88 | $11.87 | 2,025,200 | — | — |
| 1995-03-23 | $11.13 | $11.12 | 459,600 | — | — |
| 1995-03-22 | $11.14 | $11.14 | 514,800 | — | — |
| 1995-03-21 | $11.00 | $11.00 | 218,000 | — | — |
| 1995-03-20 | $11.31 | $11.31 | 36,000 | — | — |
| 1995-03-17 | $11.19 | $11.19 | 101,600 | — | — |
| 1995-03-16 | $11.06 | $11.06 | 426,000 | — | — |
| 1995-03-15 | $11.06 | $11.06 | 572,800 | — | — |
| 1995-03-14 | $11.22 | $11.22 | 625,200 | — | — |
| 1995-03-13 | $11.03 | $11.03 | 711,600 | — | — |
| 1995-03-10 | $10.97 | $10.97 | 982,800 | — | — |
| 1995-03-09 | $10.38 | $10.38 | 712,000 | — | — |
| 1995-03-08 | $10.19 | $10.19 | 1,025,600 | — | — |
| 1995-03-07 | $10.16 | $10.16 | 275,200 | — | — |
| 1995-03-06 | $10.19 | $10.19 | 290,400 | — | — |
| 1995-03-03 | $10.50 | $10.50 | 472,400 | — | — |
| 1995-03-02 | $10.38 | $10.38 | 67,200 | — | — |
| 1995-03-01 | $10.38 | $10.38 | 207,600 | — | — |
| 1995-02-28 | $10.38 | $10.38 | 422,400 | — | — |
| 1995-02-27 | $10.44 | $10.44 | 123,600 | — | — |
| 1995-02-24 | $10.69 | $10.69 | 368,000 | — | — |
| 1995-02-23 | $10.47 | $10.47 | 371,600 | — | — |
| 1995-02-22 | $10.38 | $10.38 | 196,800 | — | — |
| 1995-02-21 | $10.38 | $10.38 | 538,000 | — | — |
| 1995-02-17 | $10.41 | $10.41 | 523,200 | — | — |
| 1995-02-16 | $10.63 | $10.63 | 1,545,600 | — | — |
| 1995-02-15 | $11.09 | $11.09 | 1,610,000 | — | — |
| 1995-02-14 | $10.94 | $10.94 | 952,000 | — | — |
| 1995-02-13 | $10.63 | $10.63 | 1,027,600 | — | — |
| 1995-02-10 | $10.25 | $10.25 | 135,200 | — | — |
| 1995-02-09 | $10.25 | $10.25 | 408,800 | — | — |
| 1995-02-08 | $10.13 | $10.13 | 222,800 | — | — |
| 1995-02-07 | $10.06 | $10.06 | 173,200 | — | — |
| 1995-02-06 | $10.31 | $10.31 | 598,000 | — | — |
| 1995-02-03 | $10.00 | $10.00 | 844,800 | — | — |
| 1995-02-02 | $9.50 | $9.50 | 429,600 | — | — |
| 1995-02-01 | $9.50 | $9.50 | 284,800 | — | — |
| 1995-01-31 | $9.63 | $9.63 | 766,400 | — | — |
| 1995-01-30 | $9.63 | $9.63 | 821,200 | — | — |
| 1995-01-27 | $9.78 | $9.78 | 1,004,000 | — | — |
| 1995-01-26 | $9.56 | $9.56 | 330,800 | — | — |
| 1995-01-25 | $9.63 | $9.63 | 458,400 | — | — |
| 1995-01-24 | $9.44 | $9.44 | 703,200 | — | — |
| 1995-01-23 | $9.63 | $9.63 | 599,200 | — | — |
| 1995-01-20 | $9.69 | $9.69 | 814,800 | — | — |
| 1995-01-19 | $9.59 | $9.59 | 1,214,000 | — | — |
| 1995-01-18 | $10.03 | $10.03 | 921,600 | — | — |
| 1995-01-17 | $9.94 | $9.94 | 884,800 | — | — |
| 1995-01-16 | $9.44 | $9.44 | 963,600 | — | — |
| 1995-01-13 | $9.13 | $9.13 | 2,036,400 | — | — |
| 1995-01-12 | $9.03 | $9.03 | 2,603,600 | — | — |
| 1995-01-11 | $9.75 | $9.75 | 678,800 | — | — |
| 1995-01-10 | $9.75 | $9.75 | 193,200 | — | — |
| 1995-01-09 | $9.56 | $9.56 | 362,000 | — | — |
| 1995-01-06 | $9.25 | $9.25 | 304,400 | — | — |
| 1995-01-05 | $9.25 | $9.25 | 260,800 | — | — |
| 1995-01-04 | $9.28 | $9.28 | 357,600 | — | — |
| 1995-01-03 | $9.50 | $9.50 | 345,600 | — | — |