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
- 1994-10-31 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 | $22.00 | $22.00 | 83,000 | — | — |
| 1995-12-28 | $21.38 | $21.38 | 105,400 | — | — |
| 1995-12-27 | $20.00 | $20.00 | 55,600 | — | — |
| 1995-12-26 | $18.88 | $18.87 | 32,800 | — | — |
| 1995-12-22 | $18.00 | $18.00 | 72,200 | — | — |
| 1995-12-21 | $17.88 | $17.88 | 31,400 | — | — |
| 1995-12-20 | $18.25 | $18.25 | 14,400 | — | — |
| 1995-12-19 | $18.13 | $18.12 | 40,600 | — | — |
| 1995-12-18 | $18.00 | $18.00 | 23,200 | — | — |
| 1995-12-15 | $18.75 | $18.75 | 45,400 | — | — |
| 1995-12-14 | $18.88 | $18.87 | 24,400 | — | — |
| 1995-12-13 | $19.00 | $19.00 | 23,400 | — | — |
| 1995-12-12 | $18.88 | $18.87 | 49,800 | — | — |
| 1995-12-11 | $19.38 | $19.38 | 16,000 | — | — |
| 1995-12-08 | $19.88 | $19.87 | 11,000 | — | — |
| 1995-12-07 | $20.25 | $20.25 | 23,600 | — | — |
| 1995-12-06 | $20.63 | $20.62 | 18,000 | — | — |
| 1995-12-05 | $20.63 | $20.62 | 11,400 | — | — |
| 1995-12-04 | $20.63 | $20.62 | 39,800 | — | — |
| 1995-12-01 | $20.88 | $20.88 | 26,800 | — | — |
| 1995-11-30 | $20.88 | $20.88 | 16,800 | — | — |
| 1995-11-29 | $20.50 | $20.50 | 37,400 | — | — |
| 1995-11-28 | $20.50 | $20.50 | 37,800 | — | — |
| 1995-11-27 | $20.50 | $20.50 | 87,400 | — | — |
| 1995-11-24 | $20.25 | $20.25 | 29,800 | — | — |
| 1995-11-22 | $19.25 | $19.25 | 44,200 | — | — |
| 1995-11-21 | $18.50 | $18.50 | 17,400 | — | — |
| 1995-11-20 | $18.38 | $18.37 | 15,400 | — | — |
| 1995-11-17 | $18.63 | $18.62 | 17,600 | — | — |
| 1995-11-16 | $18.50 | $18.50 | 21,600 | — | — |
| 1995-11-15 | $18.00 | $18.00 | 13,200 | — | — |
| 1995-11-14 | $18.00 | $18.00 | 32,000 | — | — |
| 1995-11-13 | $17.75 | $17.75 | 32,200 | — | — |
| 1995-11-10 | $18.25 | $18.25 | 22,400 | — | — |
| 1995-11-09 | $18.25 | $18.25 | 16,800 | — | — |
| 1995-11-08 | $18.00 | $18.00 | 36,800 | — | — |
| 1995-11-07 | $18.38 | $18.37 | 78,000 | — | — |
| 1995-11-06 | $19.88 | $19.87 | 8,600 | — | — |
| 1995-11-03 | $20.00 | $20.00 | 10,400 | — | — |
| 1995-11-02 | $19.50 | $19.50 | 35,200 | — | — |
| 1995-11-01 | $19.50 | $19.50 | 37,400 | — | — |
| 1995-10-31 | $19.63 | $19.62 | 53,600 | — | — |
| 1995-10-30 | $20.25 | $20.25 | 13,000 | — | — |
| 1995-10-27 | $20.38 | $20.38 | 5,200 | — | — |
| 1995-10-26 | $20.50 | $20.50 | 6,800 | — | — |
| 1995-10-25 | $20.50 | $20.50 | 19,200 | — | — |
| 1995-10-24 | $20.75 | $20.75 | 10,400 | — | — |
| 1995-10-23 | $20.13 | $20.12 | 13,400 | — | — |
| 1995-10-20 | $20.63 | $20.62 | 6,200 | — | — |
| 1995-10-19 | $20.63 | $20.62 | 8,200 | — | — |
| 1995-10-18 | $20.75 | $20.75 | 5,200 | — | — |
| 1995-10-17 | $20.75 | $20.75 | 4,400 | — | — |
| 1995-10-16 | $20.63 | $20.62 | 3,800 | — | — |
| 1995-10-13 | $20.75 | $20.75 | 6,800 | — | — |
| 1995-10-12 | $20.63 | $20.62 | 8,600 | — | — |
| 1995-10-11 | $20.63 | $20.62 | 5,400 | — | — |
| 1995-10-10 | $20.75 | $20.75 | 5,600 | — | — |
| 1995-10-09 | $20.75 | $20.75 | 5,200 | — | — |
| 1995-10-06 | $20.88 | $20.88 | 9,200 | — | — |
| 1995-10-05 | $20.38 | $20.38 | 6,600 | — | — |
| 1995-10-04 | $20.75 | $20.75 | 3,800 | — | — |
| 1995-10-03 | $20.75 | $20.75 | 9,200 | — | — |
| 1995-10-02 | $20.75 | $20.75 | 10,400 | — | — |
| 1995-09-29 | $20.88 | $20.88 | 11,200 | — | — |
| 1995-09-28 | $20.63 | $20.62 | 2,800 | — | — |
| 1995-09-27 | $20.88 | $20.88 | 4,600 | — | — |
| 1995-09-26 | $21.00 | $21.00 | 6,400 | — | — |
| 1995-09-25 | $20.88 | $20.88 | 8,200 | — | — |
| 1995-09-22 | $20.63 | $20.62 | 5,400 | — | — |
| 1995-09-21 | $20.75 | $20.75 | 14,800 | — | — |
| 1995-09-20 | $21.13 | $21.12 | 6,000 | — | — |
| 1995-09-19 | $21.13 | $21.12 | 7,600 | — | — |
| 1995-09-18 | $21.25 | $21.25 | 11,600 | — | — |
| 1995-09-15 | $21.25 | $21.25 | 31,000 | — | — |
| 1995-09-14 | $21.13 | $21.12 | 14,400 | — | — |
| 1995-09-13 | $21.25 | $21.25 | 9,200 | — | — |
| 1995-09-12 | $21.13 | $21.12 | 10,000 | — | — |
| 1995-09-11 | $21.00 | $21.00 | 13,200 | — | — |
| 1995-09-08 | $21.13 | $21.12 | 14,800 | — | — |
| 1995-09-07 | $21.13 | $21.12 | 15,000 | — | — |
| 1995-09-06 | $20.88 | $20.88 | 11,200 | — | — |
| 1995-09-05 | $20.63 | $20.62 | 20,000 | — | — |
| 1995-09-01 | $20.88 | $20.88 | 16,400 | — | — |
| 1995-08-31 | $21.00 | $21.00 | 8,800 | — | — |
| 1995-08-30 | $20.88 | $20.88 | 12,000 | — | — |
| 1995-08-29 | $20.75 | $20.75 | 9,600 | — | — |
| 1995-08-28 | $21.38 | $21.38 | 15,200 | — | — |
| 1995-08-25 | $21.50 | $21.50 | 6,400 | — | — |
| 1995-08-24 | $21.50 | $21.50 | 18,600 | — | — |
| 1995-08-23 | $21.50 | $21.50 | 8,200 | — | — |
| 1995-08-22 | $21.38 | $21.38 | 25,000 | — | — |
| 1995-08-21 | $21.75 | $21.75 | 10,800 | — | — |
| 1995-08-18 | $21.50 | $21.50 | 10,800 | — | — |
| 1995-08-17 | $21.75 | $21.75 | 18,600 | — | — |
| 1995-08-16 | $21.63 | $21.62 | 20,600 | — | — |
| 1995-08-15 | $21.50 | $21.50 | 7,400 | — | — |
| 1995-08-14 | $21.88 | $21.88 | 13,800 | — | — |
| 1995-08-11 | $21.63 | $21.62 | 3,400 | — | — |
| 1995-08-10 | $21.63 | $21.62 | 14,800 | — | — |
| 1995-08-09 | $21.88 | $21.88 | 4,000 | — | — |
| 1995-08-08 | $22.50 | $22.50 | 28,800 | — | — |
| 1995-08-07 | $22.50 | $22.50 | 9,200 | — | — |
| 1995-08-04 | $22.38 | $22.38 | 10,000 | — | — |
| 1995-08-03 | $22.25 | $22.25 | 6,800 | — | — |
| 1995-08-02 | $22.38 | $22.38 | 13,800 | — | — |
| 1995-08-01 | $22.00 | $22.00 | 9,000 | — | — |
| 1995-07-31 | $21.88 | $21.88 | 10,400 | — | — |
| 1995-07-28 | $21.38 | $21.38 | 16,000 | — | — |
| 1995-07-27 | $21.63 | $21.62 | 10,800 | — | — |
| 1995-07-26 | $21.38 | $21.38 | 12,000 | — | — |
| 1995-07-25 | $21.00 | $21.00 | 7,600 | — | — |
| 1995-07-24 | $20.75 | $20.75 | 21,000 | — | — |
| 1995-07-21 | $21.13 | $21.12 | 8,200 | — | — |
| 1995-07-20 | $20.88 | $20.88 | 30,000 | — | — |
| 1995-07-19 | $20.75 | $20.75 | 13,200 | — | — |
| 1995-07-18 | $20.88 | $20.88 | 39,400 | — | — |
| 1995-07-17 | $21.88 | $21.88 | 11,400 | — | — |
| 1995-07-14 | $22.00 | $22.00 | 8,600 | — | — |
| 1995-07-13 | $22.25 | $22.25 | 5,800 | — | — |
| 1995-07-12 | $22.00 | $22.00 | 7,800 | — | — |
| 1995-07-11 | $22.13 | $22.13 | 13,200 | — | — |
| 1995-07-10 | $21.75 | $21.75 | 16,800 | — | — |
| 1995-07-07 | $22.13 | $22.13 | 23,800 | — | — |
| 1995-07-06 | $22.50 | $22.50 | 46,600 | — | — |
| 1995-07-05 | $21.88 | $21.88 | 9,800 | — | — |
| 1995-07-03 | $21.88 | $21.88 | 4,200 | — | — |
| 1995-06-30 | $22.13 | $22.13 | 32,400 | — | — |
| 1995-06-29 | $21.63 | $21.62 | 9,400 | — | — |
| 1995-06-28 | $21.38 | $21.38 | 11,400 | — | — |
| 1995-06-27 | $21.38 | $21.38 | 20,800 | — | — |
| 1995-06-26 | $21.75 | $21.75 | 27,600 | — | — |
| 1995-06-23 | $21.75 | $21.75 | 17,200 | — | — |
| 1995-06-22 | $22.13 | $22.13 | 10,600 | — | — |
| 1995-06-21 | $22.25 | $22.25 | 24,200 | — | — |
| 1995-06-20 | $22.00 | $22.00 | 18,200 | — | — |
| 1995-06-19 | $21.88 | $21.88 | 28,800 | — | — |
| 1995-06-16 | $22.00 | $22.00 | 16,800 | — | — |
| 1995-06-15 | $22.13 | $22.13 | 17,000 | — | — |
| 1995-06-14 | $22.50 | $22.50 | 24,000 | — | — |
| 1995-06-13 | $22.00 | $22.00 | 18,600 | — | — |
| 1995-06-12 | $22.50 | $22.50 | 31,800 | — | — |
| 1995-06-09 | $23.50 | $23.50 | 3,600 | — | — |
| 1995-06-08 | $23.25 | $23.25 | 5,600 | — | — |
| 1995-06-07 | $23.50 | $23.50 | 15,600 | — | — |
| 1995-06-06 | $23.63 | $23.63 | 15,800 | — | — |
| 1995-06-05 | $23.63 | $23.63 | 21,800 | — | — |
| 1995-06-02 | $23.50 | $23.50 | 12,800 | — | — |
| 1995-06-01 | $22.63 | $22.62 | 25,600 | — | — |
| 1995-05-31 | $22.50 | $22.50 | 17,200 | — | — |
| 1995-05-30 | $22.50 | $22.50 | 14,800 | — | — |
| 1995-05-26 | $22.00 | $22.00 | 9,800 | — | — |
| 1995-05-25 | $22.13 | $22.13 | 10,600 | — | — |
| 1995-05-24 | $22.13 | $22.13 | 9,000 | — | — |
| 1995-05-23 | $22.38 | $22.38 | 16,000 | — | — |
| 1995-05-22 | $21.63 | $21.62 | 8,400 | — | — |
| 1995-05-19 | $22.00 | $22.00 | 5,400 | — | — |
| 1995-05-18 | $22.25 | $22.25 | 25,800 | — | — |
| 1995-05-17 | $21.75 | $21.75 | 8,200 | — | — |
| 1995-05-16 | $21.63 | $21.62 | 9,400 | — | — |
| 1995-05-15 | $21.50 | $21.50 | 5,800 | — | — |
| 1995-05-12 | $21.50 | $21.50 | 7,600 | — | — |
| 1995-05-11 | $21.25 | $21.25 | 16,800 | — | — |
| 1995-05-10 | $21.38 | $21.38 | 11,800 | — | — |
| 1995-05-09 | $21.63 | $21.62 | 6,000 | — | — |
| 1995-05-08 | $21.63 | $21.62 | 10,600 | — | — |
| 1995-05-05 | $21.88 | $21.88 | 8,400 | — | — |
| 1995-05-04 | $21.50 | $21.50 | 6,800 | — | — |
| 1995-05-03 | $21.38 | $21.38 | 10,200 | — | — |
| 1995-05-02 | $21.50 | $21.50 | 6,800 | — | — |
| 1995-05-01 | $21.50 | $21.50 | 8,800 | — | — |
| 1995-04-28 | $21.50 | $21.50 | 7,000 | — | — |
| 1995-04-27 | $21.50 | $21.50 | 8,000 | — | — |
| 1995-04-26 | $21.38 | $21.38 | 4,600 | — | — |
| 1995-04-25 | $21.50 | $21.50 | 3,800 | — | — |
| 1995-04-24 | $21.75 | $21.75 | 4,800 | — | — |
| 1995-04-21 | $21.38 | $21.38 | 11,000 | — | — |
| 1995-04-20 | $21.00 | $21.00 | 13,800 | — | — |
| 1995-04-19 | $21.25 | $21.25 | 9,200 | — | — |
| 1995-04-18 | $21.63 | $21.62 | 13,600 | — | — |
| 1995-04-17 | $21.63 | $21.62 | 16,600 | — | — |
| 1995-04-13 | $21.50 | $21.50 | 21,000 | — | — |
| 1995-04-12 | $21.75 | $21.75 | 4,600 | — | — |
| 1995-04-11 | $21.50 | $21.50 | 14,000 | — | — |
| 1995-04-10 | $22.25 | $22.25 | 7,000 | — | — |
| 1995-04-07 | $21.88 | $21.88 | 7,200 | — | — |
| 1995-04-06 | $21.75 | $21.75 | 23,600 | — | — |
| 1995-04-05 | $22.00 | $22.00 | 5,200 | — | — |
| 1995-04-04 | $22.13 | $22.13 | 8,800 | — | — |
| 1995-04-03 | $23.00 | $23.00 | 18,400 | — | — |
| 1995-03-31 | $22.13 | $22.13 | 13,800 | — | — |
| 1995-03-30 | $22.38 | $22.38 | 8,200 | — | — |
| 1995-03-29 | $21.63 | $21.62 | 12,000 | — | — |
| 1995-03-28 | $21.00 | $21.00 | 8,600 | — | — |
| 1995-03-27 | $21.25 | $21.25 | 7,200 | — | — |
| 1995-03-24 | $21.13 | $21.12 | 26,200 | — | — |
| 1995-03-23 | $20.75 | $20.75 | 13,800 | — | — |
| 1995-03-22 | $20.75 | $20.75 | 19,400 | — | — |
| 1995-03-21 | $21.00 | $21.00 | 25,000 | — | — |
| 1995-03-20 | $21.38 | $21.38 | 18,400 | — | — |
| 1995-03-17 | $21.75 | $21.75 | 30,800 | — | — |
| 1995-03-16 | $22.13 | $22.13 | 18,200 | — | — |
| 1995-03-15 | $22.75 | $22.75 | 5,400 | — | — |
| 1995-03-14 | $22.88 | $22.88 | 6,600 | — | — |
| 1995-03-13 | $23.25 | $23.25 | 15,600 | — | — |
| 1995-03-10 | $23.13 | $23.13 | 9,400 | — | — |
| 1995-03-09 | $23.13 | $23.13 | 1,400 | — | — |
| 1995-03-08 | $22.75 | $22.75 | 3,000 | — | — |
| 1995-03-07 | $22.75 | $22.75 | 10,000 | — | — |
| 1995-03-06 | $23.25 | $23.25 | 9,000 | — | — |
| 1995-03-03 | $23.13 | $23.13 | 11,600 | — | — |
| 1995-03-02 | $23.13 | $23.13 | 5,000 | — | — |
| 1995-03-01 | $22.88 | $22.88 | 13,400 | — | — |
| 1995-02-28 | $23.50 | $23.50 | 20,400 | — | — |
| 1995-02-27 | $23.25 | $23.25 | 19,400 | — | — |
| 1995-02-24 | $22.88 | $22.88 | 3,600 | — | — |
| 1995-02-23 | $22.75 | $22.75 | 4,000 | — | — |
| 1995-02-22 | $22.88 | $22.88 | 4,200 | — | — |
| 1995-02-21 | $23.00 | $23.00 | 16,800 | — | — |
| 1995-02-17 | $23.25 | $23.25 | 16,400 | — | — |
| 1995-02-16 | $23.00 | $23.00 | 10,600 | — | — |
| 1995-02-15 | $23.38 | $23.38 | 20,000 | — | — |
| 1995-02-14 | $23.75 | $23.75 | 10,400 | — | — |
| 1995-02-13 | $23.50 | $23.50 | 6,400 | — | — |
| 1995-02-10 | $23.38 | $23.38 | 9,400 | — | — |
| 1995-02-09 | $22.75 | $22.75 | 2,800 | — | — |
| 1995-02-08 | $22.25 | $22.25 | 15,600 | — | — |
| 1995-02-07 | $23.00 | $23.00 | 2,600 | — | — |
| 1995-02-06 | $23.13 | $23.13 | 8,400 | — | — |
| 1995-02-03 | $22.88 | $22.88 | 9,400 | — | — |
| 1995-02-02 | $23.00 | $23.00 | 3,800 | — | — |
| 1995-02-01 | $22.88 | $22.88 | 10,800 | — | — |
| 1995-01-31 | $23.13 | $23.13 | 7,600 | — | — |
| 1995-01-30 | $22.88 | $22.88 | 5,800 | — | — |
| 1995-01-27 | $22.88 | $22.88 | 11,200 | — | — |
| 1995-01-26 | $23.38 | $23.38 | 8,600 | — | — |
| 1995-01-25 | $23.63 | $23.63 | 14,200 | — | — |
| 1995-01-24 | $23.25 | $23.25 | 3,000 | — | — |
| 1995-01-23 | $23.25 | $23.25 | 9,200 | — | — |
| 1995-01-20 | $22.75 | $22.75 | 36,000 | — | — |
| 1995-01-19 | $23.50 | $23.50 | 3,200 | — | — |
| 1995-01-18 | $23.75 | $23.75 | 12,000 | — | — |
| 1995-01-17 | $23.75 | $23.75 | 3,200 | — | — |
| 1995-01-16 | $23.50 | $23.50 | 6,600 | — | — |
| 1995-01-13 | $23.50 | $23.50 | 3,200 | — | — |
| 1995-01-12 | $23.38 | $23.38 | 4,400 | — | — |
| 1995-01-11 | $23.50 | $23.50 | 25,600 | — | — |
| 1995-01-10 | $23.50 | $23.50 | 6,600 | — | — |
| 1995-01-09 | $24.13 | $24.12 | 5,600 | — | — |
| 1995-01-06 | $24.25 | $24.25 | 3,200 | — | — |
| 1995-01-05 | $24.13 | $24.12 | 1,600 | — | — |
| 1995-01-04 | $24.25 | $24.25 | 3,000 | — | — |
| 1995-01-03 | $23.75 | $23.75 | 4,600 | — | — |