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
- 1994-08-02 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 | $27.50 | $27.50 | 1,800 | — | — |
| 1995-12-28 | $27.22 | $27.22 | 16,110 | — | — |
| 1995-12-27 | $26.94 | $26.94 | 0 | — | — |
| 1995-12-26 | $26.94 | $26.94 | 0 | — | — |
| 1995-12-22 | $26.94 | $26.94 | 4,860 | — | — |
| 1995-12-21 | $27.36 | $27.36 | 1,620 | — | — |
| 1995-12-20 | $27.36 | $27.36 | 4,950 | — | — |
| 1995-12-19 | $27.50 | $27.50 | 8,640 | — | — |
| 1995-12-18 | $27.50 | $27.50 | 8,730 | — | — |
| 1995-12-15 | $28.33 | $28.33 | 31,230 | — | — |
| 1995-12-14 | $29.31 | $29.31 | 28,890 | — | — |
| 1995-12-13 | $27.78 | $27.78 | 4,230 | — | — |
| 1995-12-12 | $28.19 | $28.19 | 23,850 | — | — |
| 1995-12-11 | $27.22 | $27.22 | 16,200 | — | — |
| 1995-12-08 | $27.08 | $27.08 | 13,860 | — | — |
| 1995-12-07 | $27.08 | $27.08 | 22,860 | — | — |
| 1995-12-06 | $27.22 | $27.22 | 4,950 | — | — |
| 1995-12-05 | $26.94 | $26.94 | 36,450 | — | — |
| 1995-12-04 | $25.83 | $25.83 | 11,070 | — | — |
| 1995-12-01 | $25.28 | $25.28 | 9,720 | — | — |
| 1995-11-30 | $24.17 | $24.17 | 6,750 | — | — |
| 1995-11-29 | $25.56 | $25.56 | 5,490 | — | — |
| 1995-11-28 | $24.72 | $24.72 | 3,780 | — | — |
| 1995-11-27 | $24.44 | $24.44 | 2,880 | — | — |
| 1995-11-24 | $24.86 | $24.86 | 1,350 | — | — |
| 1995-11-22 | $25.00 | $25.00 | 6,840 | — | — |
| 1995-11-21 | $25.56 | $25.56 | 72,720 | — | — |
| 1995-11-20 | $24.72 | $24.72 | 4,140 | — | — |
| 1995-11-17 | $25.00 | $25.00 | 8,010 | — | — |
| 1995-11-16 | $24.72 | $24.72 | 11,520 | — | — |
| 1995-11-15 | $24.72 | $24.72 | 7,020 | — | — |
| 1995-11-14 | $23.89 | $23.89 | 74,160 | — | — |
| 1995-11-13 | $23.89 | $23.89 | 6,930 | — | — |
| 1995-11-10 | $25.00 | $25.00 | 13,410 | — | — |
| 1995-11-09 | $25.00 | $25.00 | 7,650 | — | — |
| 1995-11-08 | $24.44 | $24.44 | 16,920 | — | — |
| 1995-11-07 | $25.56 | $25.56 | 65,970 | — | — |
| 1995-11-06 | $26.53 | $26.53 | 59,760 | — | — |
| 1995-11-03 | $25.28 | $25.28 | 139,500 | — | — |
| 1995-11-02 | $23.33 | $23.33 | 15,480 | — | — |
| 1995-11-01 | $22.50 | $22.50 | 112,050 | — | — |
| 1995-10-31 | $22.50 | $22.50 | 31,950 | — | — |
| 1995-10-30 | $22.36 | $22.36 | 41,220 | — | — |
| 1995-10-27 | $21.39 | $21.39 | 7,920 | — | — |
| 1995-10-26 | $21.25 | $21.25 | 13,950 | — | — |
| 1995-10-25 | $21.25 | $21.25 | 13,410 | — | — |
| 1995-10-24 | $20.83 | $20.83 | 9,540 | — | — |
| 1995-10-23 | $20.56 | $20.56 | 10,350 | — | — |
| 1995-10-20 | $19.72 | $19.72 | 172,440 | — | — |
| 1995-10-19 | $20.00 | $20.00 | 5,490 | — | — |
| 1995-10-18 | $19.72 | $19.72 | 52,110 | — | — |
| 1995-10-17 | $20.28 | $20.28 | 26,820 | — | — |
| 1995-10-16 | $20.42 | $20.42 | 15,030 | — | — |
| 1995-10-13 | $19.72 | $19.72 | 10,890 | — | — |
| 1995-10-12 | $19.17 | $19.17 | 10,980 | — | — |
| 1995-10-11 | $19.17 | $19.17 | 1,080 | — | — |
| 1995-10-10 | $19.17 | $19.17 | 16,740 | — | — |
| 1995-10-09 | $19.86 | $19.86 | 2,610 | — | — |
| 1995-10-06 | $19.72 | $19.72 | 360 | — | — |
| 1995-10-05 | $19.72 | $19.72 | 1,440 | — | — |
| 1995-10-04 | $20.28 | $20.28 | 16,380 | — | — |
| 1995-10-03 | $19.44 | $19.44 | 13,140 | — | — |
| 1995-10-02 | $19.44 | $19.44 | 31,230 | — | — |
| 1995-09-29 | $19.44 | $19.44 | 4,950 | — | — |
| 1995-09-28 | $19.44 | $19.44 | 44,730 | — | — |
| 1995-09-27 | $19.44 | $19.44 | 1,710 | — | — |
| 1995-09-26 | $19.44 | $19.44 | 6,570 | — | — |
| 1995-09-25 | $19.72 | $19.72 | 540 | — | — |
| 1995-09-22 | $19.58 | $19.58 | 5,040 | — | — |
| 1995-09-21 | $19.44 | $19.44 | 0 | — | — |
| 1995-09-20 | $19.44 | $19.44 | 8,640 | — | — |
| 1995-09-19 | $19.72 | $19.72 | 20,430 | — | — |
| 1995-09-18 | $19.58 | $19.58 | 2,610 | — | — |
| 1995-09-15 | $19.31 | $19.31 | 9,090 | — | — |
| 1995-09-14 | $19.31 | $19.31 | 81,090 | — | — |
| 1995-09-13 | $18.61 | $18.61 | 126,360 | — | — |
| 1995-09-12 | $18.47 | $18.47 | 21,510 | — | — |
| 1995-09-11 | $18.33 | $18.33 | 11,160 | — | — |
| 1995-09-08 | $18.75 | $18.75 | 9,630 | — | — |
| 1995-09-07 | $18.89 | $18.89 | 12,330 | — | — |
| 1995-09-06 | $18.89 | $18.89 | 2,790 | — | — |
| 1995-09-05 | $18.89 | $18.89 | 11,250 | — | — |
| 1995-09-01 | $18.89 | $18.89 | 1,980 | — | — |
| 1995-08-31 | $18.61 | $18.61 | 1,710 | — | — |
| 1995-08-30 | $18.61 | $18.61 | 2,160 | — | — |
| 1995-08-29 | $18.61 | $18.61 | 4,410 | — | — |
| 1995-08-28 | $19.17 | $19.17 | 360 | — | — |
| 1995-08-25 | $19.17 | $19.17 | 4,410 | — | — |
| 1995-08-24 | $19.17 | $19.17 | 1,440 | — | — |
| 1995-08-23 | $18.61 | $18.61 | 4,050 | — | — |
| 1995-08-22 | $19.17 | $19.17 | 3,510 | — | — |
| 1995-08-21 | $18.61 | $18.61 | 3,780 | — | — |
| 1995-08-18 | $18.89 | $18.89 | 2,430 | — | — |
| 1995-08-17 | $18.89 | $18.89 | 6,030 | — | — |
| 1995-08-16 | $19.44 | $19.44 | 1,800 | — | — |
| 1995-08-15 | $19.17 | $19.17 | 11,520 | — | — |
| 1995-08-14 | $19.44 | $19.44 | 2,430 | — | — |
| 1995-08-11 | $19.44 | $19.44 | 900 | — | — |
| 1995-08-10 | $19.17 | $19.17 | 2,700 | — | — |
| 1995-08-09 | $19.44 | $19.44 | 2,070 | — | — |
| 1995-08-08 | $19.58 | $19.58 | 2,700 | — | — |
| 1995-08-07 | $19.44 | $19.44 | 2,070 | — | — |
| 1995-08-04 | $19.58 | $19.58 | 990 | — | — |
| 1995-08-03 | $19.17 | $19.17 | 2,700 | — | — |
| 1995-08-02 | $19.17 | $19.17 | 15,030 | — | — |
| 1995-08-01 | $19.17 | $19.17 | 13,950 | — | — |
| 1995-07-31 | $19.44 | $19.44 | 6,840 | — | — |
| 1995-07-28 | $19.17 | $19.17 | 21,150 | — | — |
| 1995-07-27 | $19.44 | $19.44 | 5,940 | — | — |
| 1995-07-26 | $18.89 | $18.89 | 27,630 | — | — |
| 1995-07-25 | $19.17 | $19.17 | 7,830 | — | — |
| 1995-07-24 | $19.17 | $19.17 | 15,210 | — | — |
| 1995-07-21 | $18.89 | $18.89 | 3,600 | — | — |
| 1995-07-20 | $19.03 | $19.03 | 8,730 | — | — |
| 1995-07-19 | $18.89 | $18.89 | 12,240 | — | — |
| 1995-07-18 | $18.75 | $18.75 | 21,510 | — | — |
| 1995-07-17 | $18.89 | $18.89 | 11,610 | — | — |
| 1995-07-14 | $18.89 | $18.89 | 26,100 | — | — |
| 1995-07-13 | $19.72 | $19.72 | 46,350 | — | — |
| 1995-07-12 | $19.44 | $19.44 | 10,710 | — | — |
| 1995-07-11 | $19.58 | $19.58 | 14,130 | — | — |
| 1995-07-10 | $19.31 | $19.31 | 3,060 | — | — |
| 1995-07-07 | $19.17 | $19.17 | 4,680 | — | — |
| 1995-07-06 | $19.31 | $19.31 | 8,550 | — | — |
| 1995-07-05 | $19.44 | $19.44 | 3,330 | — | — |
| 1995-07-03 | $19.03 | $19.03 | 900 | — | — |
| 1995-06-30 | $19.03 | $19.03 | 26,910 | — | — |
| 1995-06-29 | $18.75 | $18.75 | 25,830 | — | — |
| 1995-06-28 | $18.61 | $18.61 | 39,690 | — | — |
| 1995-06-27 | $18.75 | $18.75 | 53,190 | — | — |
| 1995-06-26 | $19.17 | $19.17 | 1,080 | — | — |
| 1995-06-23 | $19.17 | $19.17 | 14,850 | — | — |
| 1995-06-22 | $19.03 | $19.03 | 22,680 | — | — |
| 1995-06-21 | $19.17 | $19.17 | 18,270 | — | — |
| 1995-06-20 | $18.61 | $18.61 | 169,380 | — | — |
| 1995-06-19 | $18.33 | $18.33 | 30,240 | — | — |
| 1995-06-16 | $18.75 | $18.75 | 126,720 | — | — |
| 1995-06-15 | $19.86 | $19.86 | 75,780 | — | — |
| 1995-06-14 | $20.56 | $20.56 | 180 | — | — |
| 1995-06-13 | $20.56 | $20.56 | 14,220 | — | — |
| 1995-06-12 | $20.83 | $20.83 | 5,670 | — | — |
| 1995-06-09 | $20.97 | $20.97 | 5,220 | — | — |
| 1995-06-08 | $21.18 | $21.18 | 3,060 | — | — |
| 1995-06-07 | $21.53 | $21.53 | 11,070 | — | — |
| 1995-06-06 | $21.25 | $21.25 | 16,740 | — | — |
| 1995-06-05 | $20.28 | $20.28 | 0 | — | — |
| 1995-06-02 | $20.28 | $20.28 | 1,260 | — | — |
| 1995-06-01 | $20.42 | $20.42 | 1,260 | — | — |
| 1995-05-31 | $20.42 | $20.42 | 9,540 | — | — |
| 1995-05-30 | $20.56 | $20.56 | 3,600 | — | — |
| 1995-05-26 | $20.42 | $20.42 | 8,460 | — | — |
| 1995-05-25 | $20.28 | $20.28 | 0 | — | — |
| 1995-05-24 | $20.28 | $20.28 | 0 | — | — |
| 1995-05-23 | $20.28 | $20.28 | 810 | — | — |
| 1995-05-22 | $20.56 | $20.56 | 6,120 | — | — |
| 1995-05-19 | $20.28 | $20.28 | 1,980 | — | — |
| 1995-05-18 | $20.49 | $20.49 | 0 | — | — |
| 1995-05-17 | $20.49 | $20.49 | 3,150 | — | — |
| 1995-05-16 | $20.69 | $20.69 | 4,770 | — | — |
| 1995-05-15 | $20.83 | $20.83 | 270 | — | — |
| 1995-05-12 | $20.69 | $20.69 | 26,460 | — | — |
| 1995-05-11 | $20.63 | $20.63 | 20,070 | — | — |
| 1995-05-10 | $20.83 | $20.83 | 34,740 | — | — |
| 1995-05-09 | $20.83 | $20.83 | 7,290 | — | — |
| 1995-05-08 | $20.83 | $20.83 | 19,170 | — | — |
| 1995-05-05 | $20.69 | $20.69 | 7,380 | — | — |
| 1995-05-04 | $20.56 | $20.56 | 4,230 | — | — |
| 1995-05-03 | $20.69 | $20.69 | 9,540 | — | — |
| 1995-05-02 | $20.56 | $20.56 | 2,880 | — | — |
| 1995-05-01 | $20.56 | $20.56 | 13,680 | — | — |
| 1995-04-28 | $20.14 | $20.14 | 23,850 | — | — |
| 1995-04-27 | $19.72 | $19.72 | 7,560 | — | — |
| 1995-04-26 | $19.44 | $19.44 | 15,390 | — | — |
| 1995-04-25 | $19.44 | $19.44 | 39,150 | — | — |
| 1995-04-24 | $19.58 | $19.58 | 11,790 | — | — |
| 1995-04-21 | $19.86 | $19.86 | 4,050 | — | — |
| 1995-04-20 | $19.86 | $19.86 | 180 | — | — |
| 1995-04-19 | $19.86 | $19.86 | 46,260 | — | — |
| 1995-04-18 | $20.00 | $20.00 | 44,460 | — | — |
| 1995-04-17 | $20.28 | $20.28 | 32,400 | — | — |
| 1995-04-13 | $19.86 | $19.86 | 20,790 | — | — |
| 1995-04-12 | $19.31 | $19.31 | 34,380 | — | — |
| 1995-04-11 | $20.00 | $20.00 | 23,040 | — | — |
| 1995-04-10 | $19.72 | $19.72 | 14,310 | — | — |
| 1995-04-07 | $19.72 | $19.72 | 720 | — | — |
| 1995-04-06 | $19.72 | $19.72 | 2,610 | — | — |
| 1995-04-05 | $19.72 | $19.72 | 630 | — | — |
| 1995-04-04 | $19.72 | $19.72 | 37,260 | — | — |
| 1995-04-03 | $19.17 | $19.17 | 1,350 | — | — |
| 1995-03-31 | $19.17 | $19.17 | 540 | — | — |
| 1995-03-30 | $19.58 | $19.58 | 6,030 | — | — |
| 1995-03-29 | $19.58 | $19.58 | 270 | — | — |
| 1995-03-28 | $19.17 | $19.17 | 2,160 | — | — |
| 1995-03-27 | $19.31 | $19.31 | 2,700 | — | — |
| 1995-03-24 | $19.58 | $19.58 | 17,730 | — | — |
| 1995-03-23 | $18.89 | $18.89 | 450 | — | — |
| 1995-03-22 | $19.17 | $19.17 | 5,040 | — | — |
| 1995-03-21 | $19.17 | $19.17 | 14,940 | — | — |
| 1995-03-20 | $19.44 | $19.44 | 5,670 | — | — |
| 1995-03-17 | $19.86 | $19.86 | 7,830 | — | — |
| 1995-03-16 | $19.72 | $19.72 | 18,000 | — | — |
| 1995-03-15 | $20.28 | $20.28 | 4,770 | — | — |
| 1995-03-14 | $20.14 | $20.14 | 17,820 | — | — |
| 1995-03-13 | $20.00 | $20.00 | 29,520 | — | — |
| 1995-03-10 | $20.00 | $20.00 | 4,050 | — | — |
| 1995-03-09 | $20.00 | $20.00 | 2,250 | — | — |
| 1995-03-08 | $20.00 | $20.00 | 18,000 | — | — |
| 1995-03-07 | $19.72 | $19.72 | 26,550 | — | — |
| 1995-03-06 | $19.17 | $19.17 | 8,550 | — | — |
| 1995-03-03 | $18.89 | $18.89 | 14,580 | — | — |
| 1995-03-02 | $18.75 | $18.75 | 8,730 | — | — |
| 1995-03-01 | $18.47 | $18.47 | 5,580 | — | — |
| 1995-02-28 | $18.47 | $18.47 | 7,740 | — | — |
| 1995-02-27 | $18.89 | $18.89 | 1,890 | — | — |
| 1995-02-24 | $18.75 | $18.75 | 12,690 | — | — |
| 1995-02-23 | $18.89 | $18.89 | 1,890 | — | — |
| 1995-02-22 | $18.75 | $18.75 | 7,200 | — | — |
| 1995-02-21 | $18.89 | $18.89 | 22,860 | — | — |
| 1995-02-17 | $18.75 | $18.75 | 17,640 | — | — |
| 1995-02-16 | $19.17 | $19.17 | 5,670 | — | — |
| 1995-02-15 | $19.17 | $19.17 | 3,960 | — | — |
| 1995-02-14 | $19.17 | $19.17 | 18,720 | — | — |
| 1995-02-13 | $18.75 | $18.75 | 22,320 | — | — |
| 1995-02-10 | $19.17 | $19.17 | 4,410 | — | — |
| 1995-02-09 | $19.03 | $19.03 | 40,140 | — | — |
| 1995-02-08 | $19.17 | $19.17 | 20,790 | — | — |
| 1995-02-07 | $19.17 | $19.17 | 13,770 | — | — |
| 1995-02-06 | $18.89 | $18.89 | 4,680 | — | — |
| 1995-02-03 | $18.89 | $18.89 | 30,420 | — | — |
| 1995-02-02 | $19.58 | $19.58 | 47,700 | — | — |
| 1995-02-01 | $19.31 | $19.31 | 3,420 | — | — |
| 1995-01-31 | $19.17 | $19.17 | 21,690 | — | — |
| 1995-01-30 | $19.31 | $19.31 | 32,940 | — | — |
| 1995-01-27 | $18.89 | $18.89 | 28,170 | — | — |
| 1995-01-26 | $19.31 | $19.31 | 122,400 | — | — |
| 1995-01-25 | $20.00 | $20.00 | 108,810 | — | — |
| 1995-01-24 | $18.75 | $18.75 | 103,230 | — | — |
| 1995-01-23 | $17.50 | $17.50 | 990 | — | — |
| 1995-01-20 | $17.50 | $17.50 | 2,160 | — | — |
| 1995-01-19 | $17.08 | $17.08 | 15,570 | — | — |
| 1995-01-18 | $16.81 | $16.81 | 15,570 | — | — |
| 1995-01-17 | $17.22 | $17.22 | 4,500 | — | — |
| 1995-01-16 | $17.22 | $17.22 | 6,660 | — | — |
| 1995-01-13 | $17.22 | $17.22 | 1,440 | — | — |
| 1995-01-12 | $16.94 | $16.94 | 7,830 | — | — |
| 1995-01-11 | $16.94 | $16.94 | 3,330 | — | — |
| 1995-01-10 | $16.94 | $16.94 | 5,580 | — | — |
| 1995-01-09 | $16.94 | $16.94 | 8,640 | — | — |
| 1995-01-06 | $16.94 | $16.94 | 90 | — | — |
| 1995-01-05 | $16.81 | $16.81 | 11,610 | — | — |
| 1995-01-04 | $16.39 | $16.39 | 10,170 | — | — |
| 1995-01-03 | $16.67 | $16.67 | 10,260 | — | — |