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
- 1986-08-21 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 | $23.25 | $24.31 | 34,900 | — | — |
| 1995-12-28 | $23.88 | $24.96 | 36,800 | — | — |
| 1995-12-27 | $23.25 | $24.31 | 56,200 | — | — |
| 1995-12-26 | $23.25 | $24.31 | 35,600 | — | — |
| 1995-12-22 | $22.50 | $23.52 | 9,900 | — | — |
| 1995-12-21 | $22.25 | $23.26 | 28,700 | — | — |
| 1995-12-20 | $21.25 | $22.22 | 87,800 | — | — |
| 1995-12-19 | $21.38 | $22.35 | 24,800 | — | — |
| 1995-12-18 | $21.13 | $22.09 | 108,700 | — | — |
| 1995-12-15 | $21.38 | $22.35 | 40,400 | — | — |
| 1995-12-14 | $21.50 | $22.48 | 28,400 | — | — |
| 1995-12-13 | $21.63 | $22.61 | 34,800 | — | — |
| 1995-12-12 | $21.13 | $22.09 | 55,000 | — | — |
| 1995-12-11 | $21.63 | $22.61 | 21,000 | — | — |
| 1995-12-08 | $21.38 | $22.35 | 36,900 | — | — |
| 1995-12-07 | $21.25 | $22.22 | 42,700 | — | — |
| 1995-12-06 | $21.13 | $22.09 | 63,500 | — | — |
| 1995-12-05 | $21.38 | $22.35 | 48,700 | — | — |
| 1995-12-04 | $21.50 | $22.48 | 73,100 | — | — |
| 1995-12-01 | $20.88 | $21.82 | 34,300 | — | — |
| 1995-11-30 | $20.50 | $21.43 | 102,300 | — | — |
| 1995-11-29 | $22.25 | $23.26 | 12,000 | — | — |
| 1995-11-28 | $22.38 | $23.33 | 24,200 | — | — |
| 1995-11-27 | $22.50 | $23.46 | 22,100 | — | — |
| 1995-11-24 | $22.25 | $23.20 | 3,000 | — | — |
| 1995-11-22 | $22.38 | $23.33 | 33,700 | — | — |
| 1995-11-21 | $22.00 | $22.94 | 142,800 | — | — |
| 1995-11-20 | $22.25 | $23.20 | 127,100 | — | — |
| 1995-11-17 | $22.88 | $23.85 | 30,300 | — | — |
| 1995-11-16 | $22.75 | $23.72 | 11,200 | — | — |
| 1995-11-15 | $22.75 | $23.72 | 26,700 | — | — |
| 1995-11-14 | $22.88 | $23.85 | 8,600 | — | — |
| 1995-11-13 | $22.88 | $23.85 | 9,100 | — | — |
| 1995-11-10 | $22.75 | $23.72 | 26,100 | — | — |
| 1995-11-09 | $22.25 | $23.20 | 9,000 | — | — |
| 1995-11-08 | $22.38 | $23.33 | 8,500 | — | — |
| 1995-11-07 | $22.75 | $23.72 | 45,500 | — | — |
| 1995-11-06 | $22.25 | $23.20 | 112,000 | — | — |
| 1995-11-03 | $21.75 | $22.68 | 34,200 | — | — |
| 1995-11-02 | $21.63 | $22.55 | 39,200 | — | — |
| 1995-11-01 | $21.13 | $22.03 | 40,300 | — | — |
| 1995-10-31 | $20.63 | $21.50 | 45,200 | — | — |
| 1995-10-30 | $20.00 | $20.85 | 107,800 | — | — |
| 1995-10-27 | $20.25 | $21.11 | 11,200 | — | — |
| 1995-10-26 | $21.00 | $21.89 | 30,300 | — | — |
| 1995-10-25 | $21.00 | $21.89 | 50,400 | — | — |
| 1995-10-24 | $21.38 | $22.29 | 17,800 | — | — |
| 1995-10-23 | $21.50 | $22.42 | 85,400 | — | — |
| 1995-10-20 | $21.75 | $22.68 | 13,200 | — | — |
| 1995-10-19 | $21.88 | $22.81 | 19,100 | — | — |
| 1995-10-18 | $22.13 | $23.07 | 172,400 | — | — |
| 1995-10-17 | $22.50 | $23.46 | 102,200 | — | — |
| 1995-10-16 | $22.63 | $23.59 | 31,000 | — | — |
| 1995-10-13 | $22.88 | $23.85 | 15,100 | — | — |
| 1995-10-12 | $23.00 | $23.98 | 38,500 | — | — |
| 1995-10-11 | $23.38 | $24.37 | 16,900 | — | — |
| 1995-10-10 | $23.50 | $24.50 | 382,000 | — | — |
| 1995-10-09 | $23.63 | $24.63 | 53,800 | — | — |
| 1995-10-06 | $24.13 | $25.15 | 11,800 | — | — |
| 1995-10-05 | $24.25 | $25.28 | 16,800 | — | — |
| 1995-10-04 | $24.25 | $25.28 | 77,200 | — | — |
| 1995-10-03 | $24.63 | $25.67 | 20,500 | — | — |
| 1995-10-02 | $24.88 | $25.93 | 14,800 | — | — |
| 1995-09-29 | $24.88 | $25.93 | 31,000 | — | — |
| 1995-09-28 | $25.00 | $26.07 | 21,100 | — | — |
| 1995-09-27 | $24.50 | $25.54 | 12,800 | — | — |
| 1995-09-26 | $25.00 | $26.07 | 16,300 | — | — |
| 1995-09-25 | $24.88 | $25.93 | 6,000 | — | — |
| 1995-09-22 | $24.88 | $25.93 | 21,100 | — | — |
| 1995-09-21 | $24.75 | $25.80 | 5,600 | — | — |
| 1995-09-20 | $24.88 | $25.93 | 5,400 | — | — |
| 1995-09-19 | $24.38 | $25.41 | 11,800 | — | — |
| 1995-09-18 | $24.50 | $25.54 | 6,400 | — | — |
| 1995-09-15 | $24.38 | $25.41 | 30,600 | — | — |
| 1995-09-14 | $24.63 | $25.67 | 98,700 | — | — |
| 1995-09-13 | $24.88 | $25.93 | 13,200 | — | — |
| 1995-09-12 | $24.75 | $25.80 | 3,200 | — | — |
| 1995-09-11 | $24.50 | $25.54 | 11,400 | — | — |
| 1995-09-08 | $24.50 | $25.54 | 57,500 | — | — |
| 1995-09-07 | $24.25 | $25.28 | 22,100 | — | — |
| 1995-09-06 | $24.50 | $25.54 | 43,100 | — | — |
| 1995-09-05 | $24.38 | $25.41 | 8,800 | — | — |
| 1995-09-01 | $24.50 | $25.54 | 23,700 | — | — |
| 1995-08-31 | $24.75 | $25.80 | 11,300 | — | — |
| 1995-08-30 | $24.50 | $25.54 | 30,500 | — | — |
| 1995-08-29 | $24.38 | $25.35 | 7,500 | — | — |
| 1995-08-28 | $24.63 | $25.61 | 3,500 | — | — |
| 1995-08-25 | $24.50 | $25.48 | 5,300 | — | — |
| 1995-08-24 | $24.63 | $25.61 | 19,400 | — | — |
| 1995-08-23 | $24.25 | $25.22 | 23,300 | — | — |
| 1995-08-22 | $24.13 | $25.09 | 90,400 | — | — |
| 1995-08-21 | $24.00 | $24.96 | 22,200 | — | — |
| 1995-08-18 | $24.00 | $24.96 | 8,900 | — | — |
| 1995-08-17 | $24.25 | $25.22 | 24,300 | — | — |
| 1995-08-16 | $24.13 | $25.09 | 46,100 | — | — |
| 1995-08-15 | $24.00 | $24.96 | 22,400 | — | — |
| 1995-08-14 | $24.25 | $25.22 | 31,000 | — | — |
| 1995-08-11 | $24.38 | $25.35 | 33,700 | — | — |
| 1995-08-10 | $24.25 | $25.22 | 8,700 | — | — |
| 1995-08-09 | $24.00 | $24.96 | 105,100 | — | — |
| 1995-08-08 | $24.25 | $25.22 | 82,600 | — | — |
| 1995-08-07 | $24.38 | $25.35 | 58,100 | — | — |
| 1995-08-04 | $23.38 | $24.31 | 2,300 | — | — |
| 1995-08-03 | $23.25 | $24.18 | 69,800 | — | — |
| 1995-08-02 | $23.38 | $24.31 | 14,400 | — | — |
| 1995-08-01 | $23.00 | $23.92 | 34,000 | — | — |
| 1995-07-31 | $23.25 | $24.18 | 11,800 | — | — |
| 1995-07-28 | $23.00 | $23.92 | 101,900 | — | — |
| 1995-07-27 | $23.13 | $24.05 | 44,900 | — | — |
| 1995-07-26 | $23.25 | $24.18 | 14,600 | — | — |
| 1995-07-25 | $23.00 | $23.92 | 48,300 | — | — |
| 1995-07-24 | $23.25 | $24.18 | 3,900 | — | — |
| 1995-07-21 | $23.25 | $24.18 | 8,300 | — | — |
| 1995-07-20 | $23.00 | $23.92 | 25,700 | — | — |
| 1995-07-19 | $23.25 | $24.18 | 133,600 | — | — |
| 1995-07-18 | $23.38 | $24.31 | 38,500 | — | — |
| 1995-07-17 | $23.00 | $23.92 | 135,300 | — | — |
| 1995-07-14 | $22.38 | $23.27 | 10,300 | — | — |
| 1995-07-13 | $22.88 | $23.79 | 119,900 | — | — |
| 1995-07-12 | $23.00 | $23.92 | 55,300 | — | — |
| 1995-07-11 | $23.75 | $24.70 | 22,600 | — | — |
| 1995-07-10 | $24.50 | $25.48 | 24,000 | — | — |
| 1995-07-07 | $24.88 | $25.87 | 50,000 | — | — |
| 1995-07-06 | $24.63 | $25.61 | 38,100 | — | — |
| 1995-07-05 | $25.13 | $26.13 | 39,800 | — | — |
| 1995-07-03 | $24.75 | $25.74 | 13,600 | — | — |
| 1995-06-30 | $25.00 | $26.00 | 102,200 | — | — |
| 1995-06-29 | $24.75 | $25.74 | 68,300 | — | — |
| 1995-06-28 | $23.63 | $24.57 | 46,300 | — | — |
| 1995-06-27 | $23.63 | $24.57 | 49,400 | — | — |
| 1995-06-26 | $23.88 | $24.83 | 65,700 | — | — |
| 1995-06-23 | $23.25 | $24.18 | 88,200 | — | — |
| 1995-06-22 | $23.88 | $24.83 | 40,400 | — | — |
| 1995-06-21 | $24.63 | $25.61 | 21,300 | — | — |
| 1995-06-20 | $24.75 | $25.74 | 53,200 | — | — |
| 1995-06-19 | $24.75 | $25.74 | 23,500 | — | — |
| 1995-06-16 | $24.75 | $25.74 | 22,300 | — | — |
| 1995-06-15 | $25.25 | $26.26 | 23,400 | — | — |
| 1995-06-14 | $25.13 | $26.13 | 35,700 | — | — |
| 1995-06-13 | $24.88 | $25.87 | 91,500 | — | — |
| 1995-06-12 | $25.25 | $26.26 | 86,000 | — | — |
| 1995-06-09 | $24.75 | $25.74 | 34,500 | — | — |
| 1995-06-08 | $24.75 | $25.74 | 40,300 | — | — |
| 1995-06-07 | $24.25 | $25.22 | 96,000 | — | — |
| 1995-06-06 | $23.50 | $24.44 | 131,200 | — | — |
| 1995-06-05 | $22.50 | $23.40 | 83,900 | — | — |
| 1995-06-02 | $22.25 | $23.14 | 106,000 | — | — |
| 1995-06-01 | $21.75 | $22.62 | 97,900 | — | — |
| 1995-05-31 | $21.25 | $22.10 | 153,900 | — | — |
| 1995-05-30 | $21.00 | $21.84 | 39,300 | — | — |
| 1995-05-26 | $20.75 | $21.58 | 50,900 | — | — |
| 1995-05-25 | $20.75 | $21.58 | 237,400 | — | — |
| 1995-05-24 | $20.63 | $21.38 | 74,500 | — | — |
| 1995-05-23 | $21.00 | $21.77 | 13,900 | — | — |
| 1995-05-22 | $21.13 | $21.90 | 42,400 | — | — |
| 1995-05-19 | $21.25 | $22.03 | 66,500 | — | — |
| 1995-05-18 | $21.25 | $22.03 | 56,000 | — | — |
| 1995-05-17 | $22.00 | $22.81 | 23,200 | — | — |
| 1995-05-16 | $22.13 | $22.94 | 30,000 | — | — |
| 1995-05-15 | $21.50 | $22.29 | 43,300 | — | — |
| 1995-05-12 | $22.00 | $22.81 | 88,400 | — | — |
| 1995-05-11 | $21.50 | $22.29 | 62,700 | — | — |
| 1995-05-10 | $21.00 | $21.77 | 37,600 | — | — |
| 1995-05-09 | $21.00 | $21.77 | 139,800 | — | — |
| 1995-05-08 | $21.00 | $21.77 | 27,500 | — | — |
| 1995-05-05 | $21.50 | $22.29 | 23,500 | — | — |
| 1995-05-04 | $21.25 | $22.03 | 165,200 | — | — |
| 1995-05-03 | $22.00 | $22.81 | 12,800 | — | — |
| 1995-05-02 | $22.50 | $23.33 | 8,200 | — | — |
| 1995-05-01 | $22.50 | $23.33 | 95,900 | — | — |
| 1995-04-28 | $22.50 | $23.33 | 17,100 | — | — |
| 1995-04-27 | $22.50 | $23.33 | 77,500 | — | — |
| 1995-04-26 | $22.75 | $23.59 | 54,900 | — | — |
| 1995-04-25 | $23.00 | $23.85 | 21,600 | — | — |
| 1995-04-24 | $22.88 | $23.72 | 39,700 | — | — |
| 1995-04-21 | $22.38 | $23.20 | 95,300 | — | — |
| 1995-04-20 | $22.25 | $23.07 | 68,900 | — | — |
| 1995-04-19 | $21.00 | $21.77 | 79,600 | — | — |
| 1995-04-18 | $21.50 | $22.29 | 48,200 | — | — |
| 1995-04-17 | $22.75 | $23.59 | 38,600 | — | — |
| 1995-04-13 | $22.00 | $22.81 | 12,000 | — | — |
| 1995-04-12 | $22.25 | $23.07 | 86,700 | — | — |
| 1995-04-11 | $22.63 | $23.46 | 76,700 | — | — |
| 1995-04-10 | $22.00 | $22.81 | 23,800 | — | — |
| 1995-04-07 | $21.50 | $22.29 | 82,900 | — | — |
| 1995-04-06 | $22.25 | $23.07 | 49,200 | — | — |
| 1995-04-05 | $21.50 | $22.29 | 27,900 | — | — |
| 1995-04-04 | $21.63 | $22.42 | 25,500 | — | — |
| 1995-04-03 | $21.75 | $22.55 | 29,500 | — | — |
| 1995-03-31 | $22.00 | $22.81 | 36,100 | — | — |
| 1995-03-30 | $21.00 | $21.77 | 56,900 | — | — |
| 1995-03-29 | $20.50 | $21.25 | 31,700 | — | — |
| 1995-03-28 | $20.75 | $21.51 | 61,200 | — | — |
| 1995-03-27 | $21.25 | $22.03 | 30,600 | — | — |
| 1995-03-24 | $21.25 | $22.03 | 4,100 | — | — |
| 1995-03-23 | $22.00 | $22.81 | 24,900 | — | — |
| 1995-03-22 | $22.25 | $23.07 | 7,300 | — | — |
| 1995-03-21 | $22.25 | $23.07 | 73,900 | — | — |
| 1995-03-20 | $21.75 | $22.55 | 4,900 | — | — |
| 1995-03-17 | $21.75 | $22.55 | 29,200 | — | — |
| 1995-03-16 | $22.25 | $23.07 | 12,800 | — | — |
| 1995-03-15 | $22.75 | $23.59 | 20,200 | — | — |
| 1995-03-14 | $22.00 | $22.81 | 29,700 | — | — |
| 1995-03-13 | $22.63 | $23.46 | 13,800 | — | — |
| 1995-03-10 | $22.25 | $23.07 | 5,700 | — | — |
| 1995-03-09 | $22.50 | $23.33 | 18,700 | — | — |
| 1995-03-08 | $22.25 | $23.07 | 105,500 | — | — |
| 1995-03-07 | $22.25 | $23.07 | 45,500 | — | — |
| 1995-03-06 | $23.13 | $23.98 | 44,100 | — | — |
| 1995-03-03 | $23.13 | $23.98 | 21,900 | — | — |
| 1995-03-02 | $23.25 | $24.11 | 123,900 | — | — |
| 1995-03-01 | $23.25 | $24.11 | 43,600 | — | — |
| 1995-02-28 | $23.75 | $24.62 | 116,100 | — | — |
| 1995-02-27 | $23.00 | $23.85 | 43,300 | — | — |
| 1995-02-24 | $22.75 | $23.59 | 64,200 | — | — |
| 1995-02-23 | $23.25 | $24.11 | 87,500 | — | — |
| 1995-02-22 | $23.25 | $24.04 | 13,400 | — | — |
| 1995-02-21 | $23.13 | $23.91 | 75,900 | — | — |
| 1995-02-17 | $22.75 | $23.52 | 18,900 | — | — |
| 1995-02-16 | $23.50 | $24.30 | 206,200 | — | — |
| 1995-02-15 | $23.00 | $23.78 | 73,800 | — | — |
| 1995-02-14 | $22.50 | $23.27 | 84,000 | — | — |
| 1995-02-13 | $21.25 | $21.97 | 11,900 | — | — |
| 1995-02-10 | $21.75 | $22.49 | 64,000 | — | — |
| 1995-02-09 | $21.50 | $22.23 | 28,500 | — | — |
| 1995-02-08 | $21.13 | $21.84 | 12,000 | — | — |
| 1995-02-07 | $21.50 | $22.23 | 51,600 | — | — |
| 1995-02-06 | $20.88 | $21.59 | 37,500 | — | — |
| 1995-02-03 | $20.50 | $21.20 | 37,700 | — | — |
| 1995-02-02 | $20.00 | $20.68 | 5,200 | — | — |
| 1995-02-01 | $20.50 | $21.20 | 64,500 | — | — |
| 1995-01-31 | $20.00 | $20.68 | 183,300 | — | — |
| 1995-01-30 | $20.00 | $20.68 | 13,100 | — | — |
| 1995-01-27 | $20.25 | $20.94 | 79,100 | — | — |
| 1995-01-26 | $20.75 | $21.46 | 68,100 | — | — |
| 1995-01-25 | $20.38 | $21.07 | 230,300 | — | — |
| 1995-01-24 | $20.50 | $21.20 | 42,800 | — | — |
| 1995-01-23 | $20.13 | $20.81 | 141,600 | — | — |
| 1995-01-20 | $20.25 | $20.94 | 46,900 | — | — |
| 1995-01-19 | $20.75 | $21.46 | 50,300 | — | — |
| 1995-01-18 | $21.00 | $21.72 | 44,400 | — | — |
| 1995-01-17 | $21.00 | $21.72 | 55,800 | — | — |
| 1995-01-16 | $20.00 | $20.68 | 62,500 | — | — |
| 1995-01-13 | $21.00 | $21.72 | 27,900 | — | — |
| 1995-01-12 | $21.00 | $21.72 | 69,500 | — | — |
| 1995-01-11 | $20.50 | $21.20 | 66,700 | — | — |
| 1995-01-10 | $20.63 | $21.33 | 60,500 | — | — |
| 1995-01-09 | $20.25 | $20.94 | 18,900 | — | — |
| 1995-01-06 | $20.75 | $21.46 | 169,400 | — | — |
| 1995-01-05 | $20.88 | $21.59 | 53,800 | — | — |
| 1995-01-04 | $21.13 | $21.84 | 18,500 | — | — |
| 1995-01-03 | $20.88 | $21.59 | 167,400 | — | — |