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
- 1990-03-29 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 | $20.14 | $21.38 | 97,031 | — | — |
| 1995-12-28 | $19.60 | $20.81 | 25,748 | — | — |
| 1995-12-27 | $19.87 | $21.10 | 36,922 | — | — |
| 1995-12-26 | $18.79 | $19.96 | 47,631 | — | — |
| 1995-12-22 | $18.52 | $19.67 | 21,604 | — | — |
| 1995-12-21 | $18.52 | $19.67 | 33,663 | — | — |
| 1995-12-20 | $18.52 | $19.67 | 65,743 | — | — |
| 1995-12-19 | $18.52 | $19.67 | 30,683 | — | — |
| 1995-12-18 | $18.26 | $19.39 | 154,905 | — | — |
| 1995-12-15 | $18.79 | $19.96 | 43,115 | — | — |
| 1995-12-14 | $18.79 | $19.96 | 28,681 | — | — |
| 1995-12-13 | $19.06 | $20.24 | 78,966 | — | — |
| 1995-12-12 | $18.52 | $19.67 | 28,122 | — | — |
| 1995-12-11 | $18.79 | $19.96 | 72,866 | — | — |
| 1995-12-08 | $17.99 | $19.10 | 26,353 | — | — |
| 1995-12-07 | $17.72 | $18.82 | 55,127 | — | — |
| 1995-12-06 | $18.52 | $19.67 | 23,885 | — | — |
| 1995-12-05 | $18.52 | $19.67 | 31,894 | — | — |
| 1995-12-04 | $18.79 | $19.96 | 49,074 | — | — |
| 1995-12-01 | $18.26 | $19.39 | 108,485 | — | — |
| 1995-11-30 | $18.52 | $19.67 | 106,762 | — | — |
| 1995-11-29 | $17.99 | $19.10 | 44,465 | — | — |
| 1995-11-28 | $17.72 | $18.82 | 75,986 | — | — |
| 1995-11-27 | $17.45 | $18.53 | 104,946 | — | — |
| 1995-11-24 | $18.26 | $19.39 | 6,984 | — | — |
| 1995-11-22 | $17.72 | $18.82 | 33,942 | — | — |
| 1995-11-21 | $17.99 | $19.10 | 28,541 | — | — |
| 1995-11-20 | $18.79 | $19.96 | 24,723 | — | — |
| 1995-11-17 | $18.79 | $19.96 | 26,586 | — | — |
| 1995-11-16 | $19.06 | $20.24 | 12,338 | — | — |
| 1995-11-15 | $18.52 | $19.67 | 9,778 | — | — |
| 1995-11-14 | $18.79 | $19.96 | 36,177 | — | — |
| 1995-11-13 | $18.52 | $19.67 | 9,731 | — | — |
| 1995-11-10 | $17.99 | $19.10 | 77,709 | — | — |
| 1995-11-09 | $17.99 | $19.10 | 126,178 | — | — |
| 1995-11-08 | $17.99 | $19.10 | 19,695 | — | — |
| 1995-11-07 | $18.26 | $19.39 | 83,761 | — | — |
| 1995-11-06 | $18.26 | $19.39 | 40,926 | — | — |
| 1995-11-03 | $18.52 | $19.67 | 88,976 | — | — |
| 1995-11-02 | $18.52 | $19.67 | 50,844 | — | — |
| 1995-11-01 | $18.79 | $19.96 | 26,446 | — | — |
| 1995-10-31 | $18.26 | $19.39 | 49,260 | — | — |
| 1995-10-30 | $18.52 | $19.67 | 16,063 | — | — |
| 1995-10-27 | $19.06 | $20.24 | 79,897 | — | — |
| 1995-10-26 | $19.06 | $20.24 | 35,758 | — | — |
| 1995-10-25 | $19.60 | $20.81 | 42,230 | — | — |
| 1995-10-24 | $19.60 | $20.81 | 195,086 | — | — |
| 1995-10-23 | $19.87 | $21.10 | 19,555 | — | — |
| 1995-10-20 | $19.60 | $20.81 | 52,380 | — | — |
| 1995-10-19 | $20.14 | $21.38 | 36,922 | — | — |
| 1995-10-18 | $19.87 | $21.10 | 20,719 | — | — |
| 1995-10-17 | $19.87 | $21.10 | 84,506 | — | — |
| 1995-10-16 | $19.60 | $20.81 | 15,272 | — | — |
| 1995-10-13 | $19.87 | $21.10 | 40,088 | — | — |
| 1995-10-12 | $19.33 | $20.53 | 83,249 | — | — |
| 1995-10-11 | $19.60 | $20.81 | 32,732 | — | — |
| 1995-10-10 | $19.60 | $20.81 | 79,618 | — | — |
| 1995-10-09 | $19.87 | $21.10 | 113,187 | — | — |
| 1995-10-06 | $20.40 | $21.67 | 152,531 | — | — |
| 1995-10-05 | $19.87 | $21.10 | 101,594 | — | — |
| 1995-10-04 | $20.67 | $21.95 | 42,463 | — | — |
| 1995-10-03 | $20.67 | $21.95 | 44,372 | — | — |
| 1995-10-02 | $20.94 | $22.24 | 32,452 | — | — |
| 1995-09-29 | $21.21 | $22.52 | 39,064 | — | — |
| 1995-09-28 | $21.21 | $22.52 | 34,873 | — | — |
| 1995-09-27 | $20.94 | $22.24 | 48,143 | — | — |
| 1995-09-26 | $21.48 | $22.81 | 252,541 | — | — |
| 1995-09-25 | $21.48 | $22.81 | 213,664 | — | — |
| 1995-09-22 | $21.48 | $22.81 | 124,827 | — | — |
| 1995-09-21 | $21.75 | $23.09 | 670,231 | — | — |
| 1995-09-20 | $21.21 | $22.52 | 214,642 | — | — |
| 1995-09-19 | $21.48 | $22.81 | 993,358 | — | — |
| 1995-09-18 | $26.85 | $28.51 | 750,221 | — | — |
| 1995-09-15 | $28.73 | $30.50 | 50,937 | — | — |
| 1995-09-14 | $28.73 | $30.50 | 88,324 | — | — |
| 1995-09-13 | $28.99 | $30.79 | 122,499 | — | — |
| 1995-09-12 | $29.26 | $31.07 | 39,576 | — | — |
| 1995-09-11 | $29.53 | $31.36 | 39,110 | — | — |
| 1995-09-08 | $29.53 | $31.36 | 11,640 | — | — |
| 1995-09-07 | $29.80 | $31.64 | 18,624 | — | — |
| 1995-09-06 | $30.07 | $31.93 | 43,720 | — | — |
| 1995-09-05 | $29.80 | $31.64 | 54,708 | — | — |
| 1995-09-01 | $29.80 | $31.64 | 38,645 | — | — |
| 1995-08-31 | $29.80 | $31.64 | 25,142 | — | — |
| 1995-08-30 | $29.80 | $31.64 | 20,160 | — | — |
| 1995-08-29 | $29.80 | $31.64 | 18,112 | — | — |
| 1995-08-28 | $29.80 | $31.64 | 81,433 | — | — |
| 1995-08-25 | $30.07 | $31.93 | 31,288 | — | — |
| 1995-08-24 | $29.80 | $31.64 | 34,734 | — | — |
| 1995-08-23 | $29.53 | $31.36 | 16,762 | — | — |
| 1995-08-22 | $29.53 | $31.36 | 47,910 | — | — |
| 1995-08-21 | $28.99 | $30.79 | 51,076 | — | — |
| 1995-08-18 | $28.46 | $30.22 | 31,940 | — | — |
| 1995-08-17 | $28.46 | $30.22 | 71,144 | — | — |
| 1995-08-16 | $28.46 | $30.22 | 13,083 | — | — |
| 1995-08-15 | $28.73 | $30.50 | 46,932 | — | — |
| 1995-08-14 | $28.46 | $30.22 | 9,359 | — | — |
| 1995-08-11 | $28.46 | $30.22 | 63,880 | — | — |
| 1995-08-10 | $28.73 | $30.50 | 64,905 | — | — |
| 1995-08-09 | $28.46 | $30.22 | 35,292 | — | — |
| 1995-08-08 | $28.32 | $30.08 | 21,138 | — | — |
| 1995-08-07 | $28.73 | $30.50 | 9,778 | — | — |
| 1995-08-04 | $28.46 | $30.22 | 17,367 | — | — |
| 1995-08-03 | $28.73 | $30.50 | 29,426 | — | — |
| 1995-08-02 | $28.99 | $30.79 | 47,352 | — | — |
| 1995-08-01 | $27.92 | $29.65 | 47,584 | — | — |
| 1995-07-31 | $28.73 | $30.50 | 115,841 | — | — |
| 1995-07-28 | $27.65 | $29.36 | 70,538 | — | — |
| 1995-07-27 | $27.92 | $29.65 | 40,926 | — | — |
| 1995-07-26 | $27.92 | $29.65 | 66,720 | — | — |
| 1995-07-25 | $28.19 | $29.93 | 21,511 | — | — |
| 1995-07-24 | $28.46 | $30.22 | 64,206 | — | — |
| 1995-07-21 | $28.19 | $29.93 | 59,690 | — | — |
| 1995-07-20 | $27.12 | $28.79 | 12,571 | — | — |
| 1995-07-19 | $26.85 | $28.51 | 52,939 | — | — |
| 1995-07-18 | $27.38 | $29.08 | 41,857 | — | — |
| 1995-07-17 | $27.92 | $29.65 | 96,938 | — | — |
| 1995-07-14 | $28.19 | $29.93 | 38,319 | — | — |
| 1995-07-13 | $28.73 | $30.50 | 64,579 | — | — |
| 1995-07-12 | $29.26 | $31.07 | 29,752 | — | — |
| 1995-07-11 | $28.99 | $30.79 | 41,904 | — | — |
| 1995-07-10 | $28.19 | $29.93 | 28,728 | — | — |
| 1995-07-07 | $28.46 | $30.22 | 34,035 | — | — |
| 1995-07-06 | $28.73 | $30.50 | 11,640 | — | — |
| 1995-07-05 | $28.99 | $30.79 | 35,199 | — | — |
| 1995-07-03 | $29.53 | $31.36 | 21,138 | — | — |
| 1995-06-30 | $28.46 | $30.22 | 29,705 | — | — |
| 1995-06-29 | $27.92 | $29.65 | 71,516 | — | — |
| 1995-06-28 | $27.92 | $29.65 | 33,011 | — | — |
| 1995-06-27 | $27.92 | $29.65 | 119,054 | — | — |
| 1995-06-26 | $27.65 | $29.36 | 59,550 | — | — |
| 1995-06-23 | $27.12 | $28.79 | 28,262 | — | — |
| 1995-06-22 | $27.65 | $29.36 | 182,655 | — | — |
| 1995-06-21 | $27.65 | $29.36 | 39,436 | — | — |
| 1995-06-20 | $27.38 | $29.08 | 56,757 | — | — |
| 1995-06-19 | $27.12 | $28.79 | 38,738 | — | — |
| 1995-06-16 | $27.65 | $29.36 | 86,322 | — | — |
| 1995-06-15 | $27.65 | $29.36 | 117,471 | — | — |
| 1995-06-14 | $27.65 | $29.36 | 147,502 | — | — |
| 1995-06-13 | $26.85 | $28.51 | 85,112 | — | — |
| 1995-06-12 | $27.12 | $28.79 | 44,279 | — | — |
| 1995-06-09 | $27.12 | $28.79 | 23,792 | — | — |
| 1995-06-08 | $27.12 | $28.79 | 75,939 | — | — |
| 1995-06-07 | $27.65 | $29.36 | 59,783 | — | — |
| 1995-06-06 | $27.92 | $29.65 | 60,761 | — | — |
| 1995-06-05 | $28.19 | $29.93 | 143,358 | — | — |
| 1995-06-02 | $27.92 | $29.65 | 245,557 | — | — |
| 1995-06-01 | $27.65 | $29.36 | 171,387 | — | — |
| 1995-05-31 | $26.85 | $28.51 | 70,026 | — | — |
| 1995-05-30 | $25.77 | $27.37 | 93,865 | — | — |
| 1995-05-26 | $26.04 | $27.65 | 43,115 | — | — |
| 1995-05-25 | $25.77 | $27.37 | 98,102 | — | — |
| 1995-05-24 | $25.50 | $27.08 | 193,829 | — | — |
| 1995-05-23 | $25.77 | $27.37 | 1,646,874 | — | — |
| 1995-05-22 | $26.04 | $27.65 | 252,635 | — | — |
| 1995-05-19 | $26.04 | $27.65 | 109,230 | — | — |
| 1995-05-18 | $26.85 | $28.51 | 174,414 | — | — |
| 1995-05-17 | $27.12 | $28.79 | 93,073 | — | — |
| 1995-05-16 | $27.65 | $29.36 | 67,140 | — | — |
| 1995-05-15 | $27.65 | $29.36 | 36,131 | — | — |
| 1995-05-12 | $27.65 | $29.36 | 89,023 | — | — |
| 1995-05-11 | $27.38 | $29.08 | 75,939 | — | — |
| 1995-05-10 | $27.12 | $28.79 | 114,165 | — | — |
| 1995-05-09 | $27.38 | $29.08 | 91,584 | — | — |
| 1995-05-08 | $27.92 | $29.65 | 89,535 | — | — |
| 1995-05-05 | $27.92 | $29.65 | 158,257 | — | — |
| 1995-05-04 | $27.92 | $29.65 | 177,813 | — | — |
| 1995-05-03 | $27.92 | $29.65 | 72,401 | — | — |
| 1995-05-02 | $27.92 | $29.65 | 53,684 | — | — |
| 1995-05-01 | $27.65 | $29.36 | 32,964 | — | — |
| 1995-04-28 | $32.22 | $34.21 | 238,899 | — | — |
| 1995-04-27 | $31.68 | $33.64 | 231,124 | — | — |
| 1995-04-26 | $31.95 | $33.93 | 103,037 | — | — |
| 1995-04-25 | $31.68 | $33.64 | 80,782 | — | — |
| 1995-04-24 | $31.68 | $33.64 | 18,577 | — | — |
| 1995-04-21 | $31.95 | $33.93 | 72,820 | — | — |
| 1995-04-20 | $31.68 | $33.64 | 115,283 | — | — |
| 1995-04-19 | $32.22 | $34.21 | 112,582 | — | — |
| 1995-04-18 | $32.22 | $34.21 | 46,653 | — | — |
| 1995-04-17 | $32.22 | $34.21 | 97,916 | — | — |
| 1995-04-13 | $32.22 | $34.21 | 96,845 | — | — |
| 1995-04-12 | $32.22 | $34.21 | 21,837 | — | — |
| 1995-04-11 | $31.68 | $33.64 | 45,489 | — | — |
| 1995-04-10 | $31.41 | $33.36 | 61,552 | — | — |
| 1995-04-07 | $31.41 | $33.36 | 122,639 | — | — |
| 1995-04-06 | $31.41 | $33.36 | 269,955 | — | — |
| 1995-04-05 | $31.68 | $33.64 | 70,306 | — | — |
| 1995-04-04 | $31.68 | $33.64 | 85,764 | — | — |
| 1995-04-03 | $32.22 | $34.21 | 224,326 | — | — |
| 1995-03-31 | $32.22 | $34.21 | 203,234 | — | — |
| 1995-03-30 | $32.75 | $34.78 | 378,440 | — | — |
| 1995-03-29 | $31.41 | $33.36 | 22,908 | — | — |
| 1995-03-28 | $31.41 | $33.36 | 35,525 | — | — |
| 1995-03-27 | $31.41 | $33.36 | 58,479 | — | — |
| 1995-03-24 | $31.14 | $33.07 | 46,653 | — | — |
| 1995-03-23 | $30.61 | $32.50 | 170,223 | — | — |
| 1995-03-22 | $30.61 | $32.50 | 83,575 | — | — |
| 1995-03-21 | $30.34 | $32.21 | 37,667 | — | — |
| 1995-03-20 | $30.61 | $32.50 | 38,319 | — | — |
| 1995-03-17 | $29.80 | $31.64 | 85,764 | — | — |
| 1995-03-16 | $30.61 | $32.50 | 51,076 | — | — |
| 1995-03-15 | $30.34 | $32.21 | 21,697 | — | — |
| 1995-03-14 | $30.34 | $32.21 | 52,473 | — | — |
| 1995-03-13 | $30.61 | $32.50 | 92,468 | — | — |
| 1995-03-10 | $30.07 | $31.93 | 217,668 | — | — |
| 1995-03-09 | $29.80 | $31.64 | 14,527 | — | — |
| 1995-03-08 | $29.80 | $31.64 | 140,099 | — | — |
| 1995-03-07 | $29.80 | $31.64 | 151,692 | — | — |
| 1995-03-06 | $29.80 | $31.64 | 169,013 | — | — |
| 1995-03-03 | $30.34 | $32.21 | 84,134 | — | — |
| 1995-03-02 | $29.80 | $31.64 | 261,248 | — | — |
| 1995-03-01 | $29.26 | $31.07 | 87,719 | — | — |
| 1995-02-28 | $29.80 | $31.64 | 66,022 | — | — |
| 1995-02-27 | $29.26 | $31.07 | 177,952 | — | — |
| 1995-02-24 | $29.80 | $31.64 | 31,381 | — | — |
| 1995-02-23 | $30.07 | $31.93 | 19,369 | — | — |
| 1995-02-22 | $30.07 | $31.93 | 63,880 | — | — |
| 1995-02-21 | $30.07 | $31.93 | 307,063 | — | — |
| 1995-02-17 | $29.80 | $31.64 | 47,352 | — | — |
| 1995-02-16 | $30.07 | $31.93 | 33,896 | — | — |
| 1995-02-15 | $30.34 | $32.21 | 69,468 | — | — |
| 1995-02-14 | $29.80 | $31.64 | 28,076 | — | — |
| 1995-02-13 | $29.80 | $31.64 | 21,185 | — | — |
| 1995-02-10 | $30.34 | $32.21 | 78,640 | — | — |
| 1995-02-09 | $30.07 | $31.93 | 199,696 | — | — |
| 1995-02-08 | $29.53 | $31.36 | 42,835 | — | — |
| 1995-02-07 | $29.53 | $31.36 | 45,443 | — | — |
| 1995-02-06 | $29.53 | $31.36 | 91,537 | — | — |
| 1995-02-03 | $29.26 | $31.07 | 151,972 | — | — |
| 1995-02-02 | $29.26 | $31.07 | 41,206 | — | — |
| 1995-02-01 | $28.73 | $30.50 | 82,504 | — | — |
| 1995-01-31 | $28.73 | $30.50 | 57,595 | — | — |
| 1995-01-30 | $28.99 | $30.79 | 55,127 | — | — |
| 1995-01-27 | $29.26 | $31.07 | 69,607 | — | — |
| 1995-01-26 | $28.99 | $30.79 | 159,189 | — | — |
| 1995-01-25 | $28.99 | $30.79 | 28,262 | — | — |
| 1995-01-24 | $29.26 | $31.07 | 81,340 | — | — |
| 1995-01-23 | $29.26 | $31.07 | 244,952 | — | — |
| 1995-01-20 | $28.46 | $30.22 | 170,829 | — | — |
| 1995-01-19 | $27.92 | $29.65 | 111,278 | — | — |
| 1995-01-18 | $27.92 | $29.65 | 125,619 | — | — |
| 1995-01-17 | $28.19 | $29.93 | 115,236 | — | — |
| 1995-01-16 | $27.65 | $29.36 | 229,634 | — | — |
| 1995-01-13 | $27.92 | $29.65 | 290,814 | — | — |
| 1995-01-12 | $27.38 | $29.08 | 56,803 | — | — |
| 1995-01-11 | $27.38 | $29.08 | 122,499 | — | — |
| 1995-01-10 | $27.65 | $29.36 | 147,968 | — | — |
| 1995-01-09 | $27.65 | $29.36 | 293,700 | — | — |
| 1995-01-06 | $27.38 | $29.08 | 54,987 | — | — |
| 1995-01-05 | $27.12 | $28.79 | 189,313 | — | — |
| 1995-01-04 | $27.12 | $28.79 | 78,360 | — | — |
| 1995-01-03 | $27.38 | $29.08 | 89,861 | — | — |