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
- 1990-03-23 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 | $18.33 | $18.84 | 30,000 | — | — |
| 1995-12-28 | $18.50 | $19.01 | 37,200 | — | — |
| 1995-12-27 | $18.63 | $19.14 | 22,800 | — | — |
| 1995-12-26 | $18.46 | $18.97 | 28,800 | — | — |
| 1995-12-22 | $18.17 | $18.67 | 32,400 | — | — |
| 1995-12-21 | $18.17 | $18.67 | 17,100 | — | — |
| 1995-12-20 | $18.21 | $18.71 | 29,700 | — | — |
| 1995-12-19 | $18.42 | $18.92 | 55,200 | — | — |
| 1995-12-18 | $17.83 | $18.33 | 75,000 | — | — |
| 1995-12-15 | $18.33 | $18.84 | 19,200 | — | — |
| 1995-12-14 | $18.33 | $18.84 | 20,700 | — | — |
| 1995-12-13 | $18.25 | $18.75 | 30,600 | — | — |
| 1995-12-12 | $18.29 | $18.78 | 32,700 | — | — |
| 1995-12-11 | $18.75 | $19.25 | 20,700 | — | — |
| 1995-12-08 | $19.13 | $19.63 | 12,000 | — | — |
| 1995-12-07 | $19.13 | $19.63 | 46,500 | — | — |
| 1995-12-06 | $18.92 | $19.42 | 41,100 | — | — |
| 1995-12-05 | $18.63 | $19.12 | 29,100 | — | — |
| 1995-12-04 | $18.71 | $19.21 | 21,300 | — | — |
| 1995-12-01 | $18.83 | $19.34 | 46,200 | — | — |
| 1995-11-30 | $19.13 | $19.63 | 88,200 | — | — |
| 1995-11-29 | $18.63 | $19.12 | 50,700 | — | — |
| 1995-11-28 | $18.50 | $18.99 | 39,600 | — | — |
| 1995-11-27 | $18.46 | $18.95 | 109,200 | — | — |
| 1995-11-24 | $18.63 | $19.12 | 1,800 | — | — |
| 1995-11-22 | $18.54 | $19.04 | 19,500 | — | — |
| 1995-11-21 | $18.67 | $19.16 | 26,700 | — | — |
| 1995-11-20 | $18.50 | $18.99 | 46,800 | — | — |
| 1995-11-17 | $18.50 | $18.99 | 38,100 | — | — |
| 1995-11-16 | $18.38 | $18.86 | 105,000 | — | — |
| 1995-11-15 | $18.46 | $18.95 | 53,400 | — | — |
| 1995-11-14 | $18.67 | $19.16 | 329,700 | — | — |
| 1995-11-13 | $18.33 | $18.82 | 237,000 | — | — |
| 1995-11-10 | $18.25 | $18.74 | 349,500 | — | — |
| 1995-11-09 | $18.00 | $18.48 | 78,900 | — | — |
| 1995-11-08 | $18.00 | $18.48 | 177,900 | — | — |
| 1995-11-07 | $18.58 | $19.08 | 56,100 | — | — |
| 1995-11-06 | $18.71 | $19.21 | 115,200 | — | — |
| 1995-11-03 | $18.92 | $19.42 | 139,500 | — | — |
| 1995-11-02 | $19.83 | $20.36 | 44,100 | — | — |
| 1995-11-01 | $20.21 | $20.75 | 7,200 | — | — |
| 1995-10-31 | $20.21 | $20.75 | 66,300 | — | — |
| 1995-10-30 | $20.38 | $20.92 | 14,400 | — | — |
| 1995-10-27 | $20.42 | $20.96 | 5,400 | — | — |
| 1995-10-26 | $20.46 | $21.00 | 13,500 | — | — |
| 1995-10-25 | $20.50 | $21.05 | 18,900 | — | — |
| 1995-10-24 | $20.75 | $21.30 | 12,300 | — | — |
| 1995-10-23 | $20.71 | $21.26 | 18,600 | — | — |
| 1995-10-20 | $20.58 | $21.13 | 31,200 | — | — |
| 1995-10-19 | $20.38 | $20.92 | 8,400 | — | — |
| 1995-10-18 | $20.46 | $21.00 | 43,800 | — | — |
| 1995-10-17 | $20.63 | $21.17 | 15,300 | — | — |
| 1995-10-16 | $20.79 | $21.35 | 14,700 | — | — |
| 1995-10-13 | $20.92 | $21.47 | 33,900 | — | — |
| 1995-10-12 | $20.71 | $21.26 | 35,700 | — | — |
| 1995-10-11 | $20.63 | $21.17 | 66,000 | — | — |
| 1995-10-10 | $20.58 | $21.13 | 24,600 | — | — |
| 1995-10-09 | $20.50 | $21.05 | 6,300 | — | — |
| 1995-10-06 | $20.63 | $21.17 | 7,800 | — | — |
| 1995-10-05 | $20.54 | $21.09 | 22,800 | — | — |
| 1995-10-04 | $20.63 | $21.17 | 5,700 | — | — |
| 1995-10-03 | $20.63 | $21.17 | 29,400 | — | — |
| 1995-10-02 | $20.92 | $21.47 | 195,300 | — | — |
| 1995-09-29 | $21.21 | $21.77 | 32,700 | — | — |
| 1995-09-28 | $20.96 | $21.52 | 21,600 | — | — |
| 1995-09-27 | $20.71 | $21.26 | 40,500 | — | — |
| 1995-09-26 | $20.75 | $21.30 | 15,300 | — | — |
| 1995-09-25 | $20.75 | $21.30 | 5,100 | — | — |
| 1995-09-22 | $20.83 | $21.39 | 6,300 | — | — |
| 1995-09-21 | $21.00 | $21.56 | 55,800 | — | — |
| 1995-09-20 | $20.88 | $21.43 | 23,400 | — | — |
| 1995-09-19 | $20.63 | $21.17 | 32,700 | — | — |
| 1995-09-18 | $20.54 | $21.09 | 10,800 | — | — |
| 1995-09-15 | $20.79 | $21.35 | 18,300 | — | — |
| 1995-09-14 | $20.50 | $21.05 | 21,300 | — | — |
| 1995-09-13 | $20.54 | $21.09 | 35,400 | — | — |
| 1995-09-12 | $20.54 | $21.07 | 18,300 | — | — |
| 1995-09-11 | $20.79 | $21.33 | 45,600 | — | — |
| 1995-09-08 | $20.96 | $21.50 | 86,100 | — | — |
| 1995-09-07 | $20.83 | $21.37 | 10,200 | — | — |
| 1995-09-06 | $20.79 | $21.33 | 49,800 | — | — |
| 1995-09-05 | $20.92 | $21.46 | 83,700 | — | — |
| 1995-09-01 | $20.38 | $20.90 | 3,600 | — | — |
| 1995-08-31 | $20.42 | $20.94 | 27,600 | — | — |
| 1995-08-30 | $20.25 | $20.77 | 41,400 | — | — |
| 1995-08-29 | $20.71 | $21.24 | 7,500 | — | — |
| 1995-08-28 | $20.71 | $21.24 | 28,800 | — | — |
| 1995-08-25 | $21.00 | $21.54 | 12,900 | — | — |
| 1995-08-24 | $21.04 | $21.59 | 9,300 | — | — |
| 1995-08-23 | $21.17 | $21.71 | 32,400 | — | — |
| 1995-08-22 | $21.08 | $21.63 | 12,600 | — | — |
| 1995-08-21 | $21.17 | $21.71 | 36,300 | — | — |
| 1995-08-18 | $20.92 | $21.46 | 42,900 | — | — |
| 1995-08-17 | $20.71 | $21.24 | 48,600 | — | — |
| 1995-08-16 | $20.25 | $20.77 | 17,100 | — | — |
| 1995-08-15 | $20.29 | $20.82 | 48,600 | — | — |
| 1995-08-14 | $20.21 | $20.73 | 12,900 | — | — |
| 1995-08-11 | $20.08 | $20.60 | 9,900 | — | — |
| 1995-08-10 | $20.38 | $20.90 | 13,800 | — | — |
| 1995-08-09 | $20.25 | $20.77 | 15,000 | — | — |
| 1995-08-08 | $20.38 | $20.90 | 22,800 | — | — |
| 1995-08-07 | $20.67 | $21.20 | 32,100 | — | — |
| 1995-08-04 | $20.46 | $20.99 | 34,800 | — | — |
| 1995-08-03 | $20.00 | $20.52 | 20,400 | — | — |
| 1995-08-02 | $20.29 | $20.82 | 39,900 | — | — |
| 1995-08-01 | $20.38 | $20.90 | 31,800 | — | — |
| 1995-07-31 | $20.50 | $21.03 | 18,900 | — | — |
| 1995-07-28 | $20.63 | $21.16 | 22,800 | — | — |
| 1995-07-27 | $20.71 | $21.24 | 12,300 | — | — |
| 1995-07-26 | $20.75 | $21.29 | 35,100 | — | — |
| 1995-07-25 | $20.83 | $21.37 | 10,800 | — | — |
| 1995-07-24 | $20.83 | $21.37 | 19,500 | — | — |
| 1995-07-21 | $20.96 | $21.50 | 3,000 | — | — |
| 1995-07-20 | $21.00 | $21.54 | 13,200 | — | — |
| 1995-07-19 | $21.04 | $21.59 | 23,400 | — | — |
| 1995-07-18 | $21.33 | $21.88 | 10,800 | — | — |
| 1995-07-17 | $21.29 | $21.84 | 36,300 | — | — |
| 1995-07-14 | $21.13 | $21.67 | 15,000 | — | — |
| 1995-07-13 | $21.29 | $21.84 | 24,300 | — | — |
| 1995-07-12 | $21.33 | $21.88 | 26,700 | — | — |
| 1995-07-11 | $21.21 | $21.76 | 12,900 | — | — |
| 1995-07-10 | $21.17 | $21.71 | 47,700 | — | — |
| 1995-07-07 | $21.25 | $21.80 | 46,200 | — | — |
| 1995-07-06 | $21.50 | $22.06 | 21,900 | — | — |
| 1995-07-05 | $21.29 | $21.84 | 6,000 | — | — |
| 1995-07-03 | $21.13 | $21.67 | 6,600 | — | — |
| 1995-06-30 | $21.17 | $21.71 | 19,500 | — | — |
| 1995-06-29 | $21.17 | $21.71 | 18,300 | — | — |
| 1995-06-28 | $21.13 | $21.67 | 12,000 | — | — |
| 1995-06-27 | $21.08 | $21.63 | 15,900 | — | — |
| 1995-06-26 | $21.13 | $21.67 | 25,200 | — | — |
| 1995-06-23 | $20.92 | $21.46 | 56,100 | — | — |
| 1995-06-22 | $21.25 | $21.80 | 18,600 | — | — |
| 1995-06-21 | $21.17 | $21.71 | 17,400 | — | — |
| 1995-06-20 | $21.17 | $21.70 | 18,900 | — | — |
| 1995-06-19 | $21.42 | $21.95 | 7,800 | — | — |
| 1995-06-16 | $21.46 | $22.00 | 17,400 | — | — |
| 1995-06-15 | $21.46 | $22.00 | 4,200 | — | — |
| 1995-06-14 | $21.33 | $21.87 | 5,400 | — | — |
| 1995-06-13 | $21.25 | $21.78 | 11,700 | — | — |
| 1995-06-12 | $21.08 | $21.61 | 28,200 | — | — |
| 1995-06-09 | $20.92 | $21.44 | 16,500 | — | — |
| 1995-06-08 | $20.92 | $21.44 | 18,000 | — | — |
| 1995-06-07 | $21.04 | $21.57 | 6,900 | — | — |
| 1995-06-06 | $21.13 | $21.65 | 18,600 | — | — |
| 1995-06-05 | $21.08 | $21.61 | 8,100 | — | — |
| 1995-06-02 | $21.21 | $21.74 | 30,900 | — | — |
| 1995-06-01 | $21.17 | $21.70 | 5,400 | — | — |
| 1995-05-31 | $21.13 | $21.65 | 3,000 | — | — |
| 1995-05-30 | $21.04 | $21.57 | 6,600 | — | — |
| 1995-05-26 | $21.13 | $21.65 | 6,900 | — | — |
| 1995-05-25 | $21.13 | $21.65 | 10,500 | — | — |
| 1995-05-24 | $21.21 | $21.74 | 27,000 | — | — |
| 1995-05-23 | $21.17 | $21.70 | 17,100 | — | — |
| 1995-05-22 | $21.13 | $21.65 | 2,400 | — | — |
| 1995-05-19 | $21.08 | $21.61 | 4,200 | — | — |
| 1995-05-18 | $21.17 | $21.70 | 20,100 | — | — |
| 1995-05-17 | $21.42 | $21.95 | 21,000 | — | — |
| 1995-05-16 | $21.46 | $22.00 | 13,500 | — | — |
| 1995-05-15 | $21.46 | $22.00 | 32,400 | — | — |
| 1995-05-12 | $21.63 | $22.17 | 11,100 | — | — |
| 1995-05-11 | $21.83 | $22.38 | 19,800 | — | — |
| 1995-05-10 | $21.63 | $22.17 | 13,500 | — | — |
| 1995-05-09 | $21.42 | $21.95 | 27,300 | — | — |
| 1995-05-08 | $21.25 | $21.78 | 25,200 | — | — |
| 1995-05-05 | $21.29 | $21.82 | 29,400 | — | — |
| 1995-05-04 | $21.63 | $22.17 | 165,900 | — | — |
| 1995-05-03 | $21.08 | $21.61 | 23,100 | — | — |
| 1995-05-02 | $21.08 | $21.61 | 31,800 | — | — |
| 1995-05-01 | $20.96 | $21.48 | 44,700 | — | — |
| 1995-04-28 | $20.75 | $21.27 | 31,200 | — | — |
| 1995-04-27 | $20.58 | $21.10 | 34,500 | — | — |
| 1995-04-26 | $20.54 | $21.06 | 33,300 | — | — |
| 1995-04-25 | $20.54 | $21.06 | 29,100 | — | — |
| 1995-04-24 | $20.92 | $21.44 | 36,900 | — | — |
| 1995-04-21 | $20.92 | $21.44 | 14,400 | — | — |
| 1995-04-20 | $20.63 | $21.14 | 14,700 | — | — |
| 1995-04-19 | $20.42 | $20.93 | 15,300 | — | — |
| 1995-04-18 | $20.21 | $20.71 | 43,800 | — | — |
| 1995-04-17 | $20.42 | $20.93 | 57,000 | — | — |
| 1995-04-13 | $20.83 | $21.35 | 10,200 | — | — |
| 1995-04-12 | $20.83 | $21.35 | 52,200 | — | — |
| 1995-04-11 | $20.88 | $21.40 | 28,200 | — | — |
| 1995-04-10 | $21.04 | $21.57 | 59,700 | — | — |
| 1995-04-07 | $21.29 | $21.82 | 179,400 | — | — |
| 1995-04-06 | $21.00 | $21.53 | 15,900 | — | — |
| 1995-04-05 | $21.25 | $21.78 | 15,600 | — | — |
| 1995-04-04 | $21.25 | $21.78 | 174,600 | — | — |
| 1995-04-03 | $20.83 | $21.35 | 79,800 | — | — |
| 1995-03-31 | $20.63 | $21.14 | 53,400 | — | — |
| 1995-03-30 | $20.63 | $21.14 | 69,000 | — | — |
| 1995-03-29 | $20.50 | $21.01 | 15,600 | — | — |
| 1995-03-28 | $20.54 | $21.06 | 19,500 | — | — |
| 1995-03-27 | $20.63 | $21.14 | 15,600 | — | — |
| 1995-03-24 | $20.67 | $21.18 | 51,600 | — | — |
| 1995-03-23 | $20.58 | $21.10 | 30,300 | — | — |
| 1995-03-22 | $20.58 | $21.10 | 7,200 | — | — |
| 1995-03-21 | $20.67 | $21.18 | 30,600 | — | — |
| 1995-03-20 | $20.58 | $21.10 | 81,600 | — | — |
| 1995-03-17 | $20.58 | $21.08 | 36,900 | — | — |
| 1995-03-16 | $20.67 | $21.17 | 58,800 | — | — |
| 1995-03-15 | $20.50 | $21.00 | 30,000 | — | — |
| 1995-03-14 | $20.50 | $21.00 | 41,700 | — | — |
| 1995-03-13 | $20.50 | $21.00 | 23,100 | — | — |
| 1995-03-10 | $20.63 | $21.12 | 24,300 | — | — |
| 1995-03-09 | $20.71 | $21.21 | 65,700 | — | — |
| 1995-03-08 | $20.88 | $21.38 | 70,800 | — | — |
| 1995-03-07 | $20.96 | $21.47 | 90,900 | — | — |
| 1995-03-06 | $21.50 | $22.02 | 49,200 | — | — |
| 1995-03-03 | $21.58 | $22.11 | 54,900 | — | — |
| 1995-03-02 | $21.75 | $22.28 | 257,100 | — | — |
| 1995-03-01 | $22.58 | $23.13 | 462,600 | — | — |
| 1995-02-28 | $19.83 | $20.31 | 26,100 | — | — |
| 1995-02-27 | $19.58 | $20.06 | 19,500 | — | — |
| 1995-02-24 | $19.58 | $20.06 | 10,800 | — | — |
| 1995-02-23 | $19.54 | $20.01 | 6,900 | — | — |
| 1995-02-22 | $19.58 | $20.06 | 25,200 | — | — |
| 1995-02-21 | $19.67 | $20.14 | 30,600 | — | — |
| 1995-02-17 | $19.75 | $20.23 | 13,500 | — | — |
| 1995-02-16 | $19.92 | $20.40 | 17,100 | — | — |
| 1995-02-15 | $19.92 | $20.40 | 34,800 | — | — |
| 1995-02-14 | $19.79 | $20.27 | 14,700 | — | — |
| 1995-02-13 | $19.96 | $20.44 | 23,700 | — | — |
| 1995-02-10 | $20.00 | $20.48 | 8,400 | — | — |
| 1995-02-09 | $20.00 | $20.48 | 25,200 | — | — |
| 1995-02-08 | $19.96 | $20.44 | 58,500 | — | — |
| 1995-02-07 | $19.83 | $20.31 | 51,300 | — | — |
| 1995-02-06 | $19.25 | $19.72 | 21,000 | — | — |
| 1995-02-03 | $19.33 | $19.80 | 27,600 | — | — |
| 1995-02-02 | $19.00 | $19.46 | 19,500 | — | — |
| 1995-02-01 | $18.88 | $19.33 | 16,500 | — | — |
| 1995-01-31 | $18.67 | $19.12 | 28,200 | — | — |
| 1995-01-30 | $18.67 | $19.12 | 23,100 | — | — |
| 1995-01-27 | $19.25 | $19.72 | 16,200 | — | — |
| 1995-01-26 | $19.21 | $19.67 | 21,000 | — | — |
| 1995-01-25 | $19.08 | $19.54 | 12,000 | — | — |
| 1995-01-24 | $19.13 | $19.59 | 33,000 | — | — |
| 1995-01-23 | $18.92 | $19.37 | 53,700 | — | — |
| 1995-01-20 | $18.71 | $19.16 | 20,700 | — | — |
| 1995-01-19 | $18.71 | $19.16 | 32,100 | — | — |
| 1995-01-18 | $18.92 | $19.37 | 81,900 | — | — |
| 1995-01-17 | $18.46 | $18.90 | 74,400 | — | — |
| 1995-01-16 | $18.21 | $18.65 | 52,800 | — | — |
| 1995-01-13 | $18.13 | $18.56 | 153,000 | — | — |
| 1995-01-12 | $17.92 | $18.35 | 30,900 | — | — |
| 1995-01-11 | $18.08 | $18.52 | 21,600 | — | — |
| 1995-01-10 | $18.21 | $18.65 | 22,800 | — | — |
| 1995-01-09 | $18.46 | $18.90 | 14,100 | — | — |
| 1995-01-06 | $18.54 | $18.99 | 52,200 | — | — |
| 1995-01-05 | $18.75 | $19.20 | 23,100 | — | — |
| 1995-01-04 | $18.58 | $19.03 | 8,100 | — | — |
| 1995-01-03 | $18.46 | $18.90 | 45,000 | — | — |