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
- 1994-02-17 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 | $20.63 | $21.33 | 15,400 | — | — |
| 1995-12-28 | $21.00 | $21.72 | 2,700 | — | — |
| 1995-12-27 | $21.25 | $21.98 | 200 | — | — |
| 1995-12-26 | $21.38 | $22.11 | 6,100 | — | — |
| 1995-12-22 | $21.38 | $22.11 | 3,500 | — | — |
| 1995-12-21 | $21.50 | $22.24 | 1,700 | — | — |
| 1995-12-20 | $21.50 | $22.24 | 54,800 | — | — |
| 1995-12-19 | $21.88 | $22.62 | 10,900 | — | — |
| 1995-12-18 | $21.75 | $22.49 | 57,100 | — | — |
| 1995-12-15 | $22.00 | $22.75 | 2,800 | — | — |
| 1995-12-14 | $21.88 | $22.62 | 10,800 | — | — |
| 1995-12-13 | $22.00 | $22.75 | 13,100 | — | — |
| 1995-12-12 | $21.50 | $22.24 | 13,300 | — | — |
| 1995-12-11 | $21.38 | $22.11 | 3,900 | — | — |
| 1995-12-08 | $21.38 | $22.11 | 29,900 | — | — |
| 1995-12-07 | $21.00 | $21.72 | 6,200 | — | — |
| 1995-12-06 | $20.75 | $21.46 | 19,900 | — | — |
| 1995-12-05 | $20.63 | $21.33 | 8,200 | — | — |
| 1995-12-04 | $20.50 | $21.20 | 24,600 | — | — |
| 1995-12-01 | $20.25 | $20.94 | 1,300 | — | — |
| 1995-11-30 | $20.38 | $21.07 | 7,600 | — | — |
| 1995-11-29 | $20.38 | $21.07 | 5,300 | — | — |
| 1995-11-28 | $20.25 | $20.83 | 3,700 | — | — |
| 1995-11-27 | $20.25 | $20.83 | 9,400 | — | — |
| 1995-11-24 | $19.75 | $20.31 | 100 | — | — |
| 1995-11-22 | $19.75 | $20.31 | 6,700 | — | — |
| 1995-11-21 | $20.00 | $20.57 | 1,600 | — | — |
| 1995-11-20 | $20.00 | $20.57 | 45,000 | — | — |
| 1995-11-17 | $20.25 | $20.83 | 4,200 | — | — |
| 1995-11-16 | $20.25 | $20.83 | 56,900 | — | — |
| 1995-11-15 | $19.88 | $20.44 | 3,100 | — | — |
| 1995-11-14 | $20.00 | $20.57 | 800 | — | — |
| 1995-11-13 | $20.00 | $20.57 | 2,100 | — | — |
| 1995-11-10 | $20.00 | $20.57 | 1,400 | — | — |
| 1995-11-09 | $20.13 | $20.70 | 5,800 | — | — |
| 1995-11-08 | $19.88 | $20.44 | 272,000 | — | — |
| 1995-11-07 | $19.75 | $20.31 | 1,500 | — | — |
| 1995-11-06 | $19.75 | $20.31 | 6,100 | — | — |
| 1995-11-03 | $19.63 | $20.19 | 8,800 | — | — |
| 1995-11-02 | $19.13 | $19.67 | 2,100 | — | — |
| 1995-11-01 | $19.00 | $19.54 | 2,500 | — | — |
| 1995-10-31 | $19.00 | $19.54 | 88,000 | — | — |
| 1995-10-30 | $19.38 | $19.93 | 14,000 | — | — |
| 1995-10-27 | $19.25 | $19.80 | 2,700 | — | — |
| 1995-10-26 | $19.38 | $19.93 | 10,900 | — | — |
| 1995-10-25 | $19.50 | $20.06 | 31,100 | — | — |
| 1995-10-24 | $19.75 | $20.31 | 68,100 | — | — |
| 1995-10-23 | $19.75 | $20.31 | 72,200 | — | — |
| 1995-10-20 | $20.00 | $20.57 | 2,500 | — | — |
| 1995-10-19 | $20.25 | $20.83 | 26,600 | — | — |
| 1995-10-18 | $20.38 | $20.96 | 116,000 | — | — |
| 1995-10-17 | $20.00 | $20.57 | 86,000 | — | — |
| 1995-10-16 | $19.88 | $20.44 | 7,900 | — | — |
| 1995-10-13 | $19.88 | $20.44 | 2,900 | — | — |
| 1995-10-12 | $19.75 | $20.31 | 6,900 | — | — |
| 1995-10-11 | $19.88 | $20.44 | 5,400 | — | — |
| 1995-10-10 | $19.50 | $20.06 | 3,200 | — | — |
| 1995-10-09 | $19.38 | $19.93 | 107,300 | — | — |
| 1995-10-06 | $19.38 | $19.93 | 13,000 | — | — |
| 1995-10-05 | $18.88 | $19.41 | 9,700 | — | — |
| 1995-10-04 | $18.88 | $19.41 | 4,600 | — | — |
| 1995-10-03 | $19.38 | $19.93 | 10,800 | — | — |
| 1995-10-02 | $19.63 | $20.19 | 6,100 | — | — |
| 1995-09-29 | $19.63 | $20.19 | 1,000 | — | — |
| 1995-09-28 | $19.75 | $20.31 | 20,000 | — | — |
| 1995-09-27 | $19.75 | $20.31 | 400 | — | — |
| 1995-09-26 | $19.75 | $20.31 | 2,600 | — | — |
| 1995-09-25 | $19.63 | $20.19 | 2,400 | — | — |
| 1995-09-22 | $19.75 | $20.31 | 3,500 | — | — |
| 1995-09-21 | $19.50 | $20.06 | 8,200 | — | — |
| 1995-09-20 | $19.75 | $20.31 | 2,600 | — | — |
| 1995-09-19 | $19.50 | $20.06 | 114,200 | — | — |
| 1995-09-18 | $19.38 | $19.93 | 2,900 | — | — |
| 1995-09-15 | $19.38 | $19.93 | 77,200 | — | — |
| 1995-09-14 | $19.25 | $19.80 | 12,400 | — | — |
| 1995-09-13 | $19.38 | $19.93 | 2,100 | — | — |
| 1995-09-12 | $19.13 | $19.67 | 100,700 | — | — |
| 1995-09-11 | $18.63 | $19.16 | 8,900 | — | — |
| 1995-09-08 | $18.63 | $19.16 | 2,500 | — | — |
| 1995-09-07 | $18.50 | $19.03 | 5,500 | — | — |
| 1995-09-06 | $18.88 | $19.41 | 16,900 | — | — |
| 1995-09-05 | $18.88 | $19.41 | 12,100 | — | — |
| 1995-09-01 | $18.88 | $19.41 | 2,100 | — | — |
| 1995-08-31 | $19.00 | $19.54 | 204,100 | — | — |
| 1995-08-30 | $18.75 | $19.29 | 214,500 | — | — |
| 1995-08-29 | $18.88 | $19.30 | 1,900 | — | — |
| 1995-08-28 | $18.75 | $19.17 | 12,400 | — | — |
| 1995-08-25 | $18.75 | $19.17 | 6,600 | — | — |
| 1995-08-24 | $19.00 | $19.43 | 13,200 | — | — |
| 1995-08-23 | $19.38 | $19.81 | 2,900 | — | — |
| 1995-08-22 | $19.38 | $19.81 | 150,200 | — | — |
| 1995-08-21 | $19.38 | $19.81 | 2,300 | — | — |
| 1995-08-18 | $19.63 | $20.07 | 7,400 | — | — |
| 1995-08-17 | $19.50 | $19.94 | 3,700 | — | — |
| 1995-08-16 | $19.38 | $19.81 | 139,000 | — | — |
| 1995-08-15 | $20.00 | $20.45 | 9,800 | — | — |
| 1995-08-14 | $19.75 | $20.20 | 3,300 | — | — |
| 1995-08-11 | $19.50 | $19.94 | 14,900 | — | — |
| 1995-08-10 | $19.63 | $20.07 | 10,500 | — | — |
| 1995-08-09 | $19.63 | $20.07 | 2,100 | — | — |
| 1995-08-08 | $20.00 | $20.45 | 8,100 | — | — |
| 1995-08-07 | $19.88 | $20.32 | 1,900 | — | — |
| 1995-08-04 | $20.00 | $20.45 | 3,300 | — | — |
| 1995-08-03 | $20.00 | $20.45 | 6,300 | — | — |
| 1995-08-02 | $19.75 | $20.20 | 35,800 | — | — |
| 1995-08-01 | $20.00 | $20.45 | 2,000 | — | — |
| 1995-07-31 | $20.00 | $20.45 | 6,900 | — | — |
| 1995-07-28 | $20.13 | $20.58 | 3,300 | — | — |
| 1995-07-27 | $20.25 | $20.71 | 6,500 | — | — |
| 1995-07-26 | $20.00 | $20.45 | 4,500 | — | — |
| 1995-07-25 | $20.00 | $20.45 | 15,000 | — | — |
| 1995-07-24 | $19.88 | $20.32 | 42,900 | — | — |
| 1995-07-21 | $19.50 | $19.94 | 19,600 | — | — |
| 1995-07-20 | $19.50 | $19.94 | 23,900 | — | — |
| 1995-07-19 | $19.25 | $19.68 | 79,500 | — | — |
| 1995-07-18 | $20.00 | $20.45 | 8,900 | — | — |
| 1995-07-17 | $20.00 | $20.45 | 2,600 | — | — |
| 1995-07-14 | $19.75 | $20.20 | 45,200 | — | — |
| 1995-07-13 | $20.50 | $20.96 | 9,400 | — | — |
| 1995-07-12 | $20.25 | $20.71 | 9,100 | — | — |
| 1995-07-11 | $19.88 | $20.32 | 31,000 | — | — |
| 1995-07-10 | $20.25 | $20.71 | 537,400 | — | — |
| 1995-07-07 | $20.00 | $20.45 | 25,700 | — | — |
| 1995-07-06 | $20.00 | $20.45 | 10,500 | — | — |
| 1995-07-05 | $19.88 | $20.32 | 25,100 | — | — |
| 1995-07-03 | $20.00 | $20.45 | 600 | — | — |
| 1995-06-30 | $20.00 | $20.45 | 19,300 | — | — |
| 1995-06-29 | $19.75 | $20.20 | 15,800 | — | — |
| 1995-06-28 | $19.88 | $20.32 | 2,900 | — | — |
| 1995-06-27 | $19.88 | $20.32 | 8,300 | — | — |
| 1995-06-26 | $19.88 | $20.32 | 7,700 | — | — |
| 1995-06-23 | $20.00 | $20.45 | 2,800 | — | — |
| 1995-06-22 | $19.88 | $20.32 | 12,100 | — | — |
| 1995-06-21 | $19.88 | $20.32 | 24,300 | — | — |
| 1995-06-20 | $20.00 | $20.45 | 6,400 | — | — |
| 1995-06-19 | $20.00 | $20.45 | 45,100 | — | — |
| 1995-06-16 | $20.75 | $21.22 | 3,300 | — | — |
| 1995-06-15 | $20.38 | $20.84 | 10,900 | — | — |
| 1995-06-14 | $21.00 | $21.47 | 1,400 | — | — |
| 1995-06-13 | $21.13 | $21.60 | 1,100 | — | — |
| 1995-06-12 | $21.38 | $21.86 | 4,100 | — | — |
| 1995-06-09 | $21.13 | $21.60 | 1,200 | — | — |
| 1995-06-08 | $21.25 | $21.73 | 14,800 | — | — |
| 1995-06-07 | $21.00 | $21.47 | 1,200 | — | — |
| 1995-06-06 | $21.13 | $21.60 | 19,600 | — | — |
| 1995-06-05 | $21.00 | $21.47 | 900 | — | — |
| 1995-06-02 | $21.00 | $21.47 | 1,900 | — | — |
| 1995-06-01 | $21.00 | $21.47 | 67,200 | — | — |
| 1995-05-31 | $21.25 | $21.73 | 3,700 | — | — |
| 1995-05-30 | $21.25 | $21.73 | 34,200 | — | — |
| 1995-05-26 | $21.25 | $21.73 | 600 | — | — |
| 1995-05-25 | $21.25 | $21.73 | 1,200 | — | — |
| 1995-05-24 | $21.38 | $21.75 | 5,200 | — | — |
| 1995-05-23 | $21.63 | $22.00 | 5,300 | — | — |
| 1995-05-22 | $21.50 | $21.87 | 7,000 | — | — |
| 1995-05-19 | $21.75 | $22.13 | 1,900 | — | — |
| 1995-05-18 | $21.50 | $21.87 | 5,500 | — | — |
| 1995-05-17 | $21.50 | $21.87 | 27,000 | — | — |
| 1995-05-16 | $21.50 | $21.87 | 11,300 | — | — |
| 1995-05-15 | $21.38 | $21.75 | 1,400 | — | — |
| 1995-05-12 | $21.38 | $21.75 | 8,900 | — | — |
| 1995-05-11 | $21.50 | $21.87 | 9,400 | — | — |
| 1995-05-10 | $21.50 | $21.87 | 2,600 | — | — |
| 1995-05-09 | $21.38 | $21.75 | 11,600 | — | — |
| 1995-05-08 | $21.00 | $21.36 | 16,500 | — | — |
| 1995-05-05 | $20.88 | $21.24 | 1,300 | — | — |
| 1995-05-04 | $20.88 | $21.24 | 28,000 | — | — |
| 1995-05-03 | $20.63 | $20.98 | 3,600 | — | — |
| 1995-05-02 | $20.63 | $20.98 | 4,100 | — | — |
| 1995-05-01 | $20.63 | $20.98 | 25,300 | — | — |
| 1995-04-28 | $20.75 | $21.11 | 6,600 | — | — |
| 1995-04-27 | $20.50 | $20.86 | 48,200 | — | — |
| 1995-04-26 | $20.50 | $20.86 | 64,400 | — | — |
| 1995-04-25 | $20.50 | $20.86 | 15,800 | — | — |
| 1995-04-24 | $20.25 | $20.60 | 38,300 | — | — |
| 1995-04-21 | $19.63 | $19.96 | 14,300 | — | — |
| 1995-04-20 | $20.00 | $20.35 | 2,800 | — | — |
| 1995-04-19 | $20.13 | $20.47 | 700 | — | — |
| 1995-04-18 | $20.13 | $20.47 | 40,100 | — | — |
| 1995-04-17 | $20.13 | $20.47 | 5,100 | — | — |
| 1995-04-13 | $20.13 | $20.47 | 900 | — | — |
| 1995-04-12 | $20.13 | $20.47 | 3,300 | — | — |
| 1995-04-11 | $20.00 | $20.35 | 3,200 | — | — |
| 1995-04-10 | $19.88 | $20.22 | 2,200 | — | — |
| 1995-04-07 | $19.88 | $20.22 | 2,500 | — | — |
| 1995-04-06 | $19.75 | $20.09 | 6,000 | — | — |
| 1995-04-05 | $19.38 | $19.71 | 5,000 | — | — |
| 1995-04-04 | $19.50 | $19.84 | 2,200 | — | — |
| 1995-04-03 | $19.38 | $19.71 | 5,500 | — | — |
| 1995-03-31 | $19.13 | $19.46 | 3,400 | — | — |
| 1995-03-30 | $19.00 | $19.33 | 3,200 | — | — |
| 1995-03-29 | $19.13 | $19.46 | 66,800 | — | — |
| 1995-03-28 | $19.38 | $19.71 | 23,100 | — | — |
| 1995-03-27 | $19.00 | $19.33 | 3,100 | — | — |
| 1995-03-24 | $18.88 | $19.20 | 5,800 | — | — |
| 1995-03-23 | $19.00 | $19.33 | 3,200 | — | — |
| 1995-03-22 | $18.75 | $19.07 | 5,300 | — | — |
| 1995-03-21 | $18.75 | $19.07 | 15,500 | — | — |
| 1995-03-20 | $19.13 | $19.46 | 2,300 | — | — |
| 1995-03-17 | $19.13 | $19.46 | 4,900 | — | — |
| 1995-03-16 | $19.13 | $19.46 | 49,600 | — | — |
| 1995-03-15 | $19.13 | $19.46 | 19,700 | — | — |
| 1995-03-14 | $19.00 | $19.33 | 2,300 | — | — |
| 1995-03-13 | $18.88 | $19.20 | 8,100 | — | — |
| 1995-03-10 | $18.75 | $19.07 | 8,800 | — | — |
| 1995-03-09 | $18.63 | $18.95 | 3,100 | — | — |
| 1995-03-08 | $18.63 | $18.95 | 12,900 | — | — |
| 1995-03-07 | $18.50 | $18.82 | 12,400 | — | — |
| 1995-03-06 | $18.50 | $18.82 | 6,800 | — | — |
| 1995-03-03 | $18.50 | $18.82 | 19,200 | — | — |
| 1995-03-02 | $18.50 | $18.82 | 2,900 | — | — |
| 1995-03-01 | $18.63 | $18.95 | 5,300 | — | — |
| 1995-02-28 | $18.63 | $18.95 | 916,800 | — | — |
| 1995-02-27 | $18.63 | $18.95 | 5,000 | — | — |
| 1995-02-24 | $18.75 | $19.07 | 9,700 | — | — |
| 1995-02-23 | $18.75 | $19.07 | 900 | — | — |
| 1995-02-22 | $18.75 | $18.96 | 900 | — | — |
| 1995-02-21 | $18.75 | $18.96 | 8,800 | — | — |
| 1995-02-17 | $18.50 | $18.71 | 37,200 | — | — |
| 1995-02-16 | $19.00 | $19.22 | 8,600 | — | — |
| 1995-02-15 | $19.13 | $19.34 | 13,400 | — | — |
| 1995-02-14 | $19.00 | $19.22 | 59,300 | — | — |
| 1995-02-13 | $19.00 | $19.22 | 10,100 | — | — |
| 1995-02-10 | $18.75 | $18.96 | 5,000 | — | — |
| 1995-02-09 | $19.00 | $19.22 | 37,500 | — | — |
| 1995-02-08 | $18.75 | $18.96 | 27,700 | — | — |
| 1995-02-07 | $19.13 | $19.34 | 9,000 | — | — |
| 1995-02-06 | $19.25 | $19.47 | 24,500 | — | — |
| 1995-02-03 | $18.75 | $18.96 | 700 | — | — |
| 1995-02-02 | $18.50 | $18.71 | 3,200 | — | — |
| 1995-02-01 | $18.63 | $18.84 | 600 | — | — |
| 1995-01-31 | $18.38 | $18.58 | 14,400 | — | — |
| 1995-01-30 | $18.50 | $18.71 | 2,700 | — | — |
| 1995-01-27 | $18.38 | $18.58 | 6,600 | — | — |
| 1995-01-26 | $18.75 | $18.96 | 2,700 | — | — |
| 1995-01-25 | $18.75 | $18.96 | 12,300 | — | — |
| 1995-01-24 | $18.50 | $18.71 | 55,700 | — | — |
| 1995-01-23 | $19.38 | $19.59 | 31,800 | — | — |
| 1995-01-20 | $18.75 | $18.96 | 1,400 | — | — |
| 1995-01-19 | $18.88 | $19.09 | 67,200 | — | — |
| 1995-01-18 | $19.25 | $19.47 | 3,400 | — | — |
| 1995-01-17 | $19.38 | $19.59 | 34,400 | — | — |
| 1995-01-16 | $19.00 | $19.22 | 5,000 | — | — |
| 1995-01-13 | $18.75 | $18.96 | 68,000 | — | — |
| 1995-01-12 | $18.88 | $19.09 | 18,300 | — | — |
| 1995-01-11 | $18.25 | $18.46 | 18,700 | — | — |
| 1995-01-10 | $18.38 | $18.58 | 23,500 | — | — |
| 1995-01-09 | $17.88 | $18.08 | 12,800 | — | — |
| 1995-01-06 | $17.50 | $17.70 | 51,900 | — | — |
| 1995-01-05 | $16.75 | $16.94 | 50,500 | — | — |
| 1995-01-04 | $17.00 | $17.19 | 71,300 | — | — |
| 1995-01-03 | $17.75 | $17.95 | 22,100 | — | — |