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
- 1992-04-16 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 | $25.50 | $25.64 | 182,200 | — | — |
| 1995-12-28 | $25.38 | $25.52 | 126,400 | — | — |
| 1995-12-27 | $25.38 | $25.52 | 307,800 | — | — |
| 1995-12-26 | $25.13 | $25.27 | 86,400 | — | — |
| 1995-12-22 | $25.00 | $25.14 | 63,600 | — | — |
| 1995-12-21 | $24.94 | $25.08 | 210,000 | — | — |
| 1995-12-20 | $25.00 | $25.14 | 703,200 | — | — |
| 1995-12-19 | $25.00 | $25.14 | 310,800 | — | — |
| 1995-12-18 | $24.38 | $24.51 | 237,800 | — | — |
| 1995-12-15 | $24.50 | $24.64 | 161,200 | — | — |
| 1995-12-14 | $24.94 | $25.08 | 430,800 | — | — |
| 1995-12-13 | $25.13 | $25.27 | 173,800 | — | — |
| 1995-12-12 | $25.00 | $25.14 | 314,000 | — | — |
| 1995-12-11 | $24.81 | $24.95 | 255,200 | — | — |
| 1995-12-08 | $24.25 | $24.39 | 255,600 | — | — |
| 1995-12-07 | $23.75 | $23.88 | 134,600 | — | — |
| 1995-12-06 | $23.75 | $23.88 | 396,000 | — | — |
| 1995-12-05 | $23.19 | $23.32 | 850,400 | — | — |
| 1995-12-04 | $23.00 | $23.13 | 607,600 | — | — |
| 1995-12-01 | $21.56 | $21.68 | 450,400 | — | — |
| 1995-11-30 | $21.56 | $21.68 | 863,200 | — | — |
| 1995-11-29 | $20.69 | $20.80 | 3,305,200 | — | — |
| 1995-11-28 | $22.44 | $22.56 | 394,600 | — | — |
| 1995-11-27 | $22.31 | $22.44 | 550,200 | — | — |
| 1995-11-24 | $22.38 | $22.50 | 79,800 | — | — |
| 1995-11-22 | $22.38 | $22.50 | 416,400 | — | — |
| 1995-11-21 | $22.19 | $22.31 | 113,800 | — | — |
| 1995-11-20 | $22.19 | $22.31 | 352,000 | — | — |
| 1995-11-17 | $22.00 | $22.12 | 151,800 | — | — |
| 1995-11-16 | $21.44 | $21.56 | 161,200 | — | — |
| 1995-11-15 | $21.75 | $21.87 | 82,000 | — | — |
| 1995-11-14 | $22.00 | $22.12 | 80,200 | — | — |
| 1995-11-13 | $22.50 | $22.63 | 29,000 | — | — |
| 1995-11-10 | $22.56 | $22.68 | 311,400 | — | — |
| 1995-11-09 | $22.75 | $22.87 | 139,000 | — | — |
| 1995-11-08 | $23.06 | $23.19 | 213,000 | — | — |
| 1995-11-07 | $23.00 | $23.12 | 171,600 | — | — |
| 1995-11-06 | $22.75 | $22.87 | 213,200 | — | — |
| 1995-11-03 | $22.63 | $22.75 | 275,200 | — | — |
| 1995-11-02 | $22.50 | $22.62 | 238,000 | — | — |
| 1995-11-01 | $21.56 | $21.68 | 256,800 | — | — |
| 1995-10-31 | $22.38 | $22.50 | 168,000 | — | — |
| 1995-10-30 | $23.25 | $23.37 | 201,200 | — | — |
| 1995-10-27 | $22.88 | $23.00 | 408,200 | — | — |
| 1995-10-26 | $22.81 | $22.94 | 136,600 | — | — |
| 1995-10-25 | $22.50 | $22.62 | 727,800 | — | — |
| 1995-10-24 | $22.50 | $22.62 | 113,800 | — | — |
| 1995-10-23 | $22.75 | $22.87 | 65,600 | — | — |
| 1995-10-20 | $22.81 | $22.94 | 215,000 | — | — |
| 1995-10-19 | $22.69 | $22.81 | 143,000 | — | — |
| 1995-10-18 | $22.63 | $22.75 | 62,800 | — | — |
| 1995-10-17 | $22.75 | $22.87 | 112,400 | — | — |
| 1995-10-16 | $23.00 | $23.12 | 197,800 | — | — |
| 1995-10-13 | $22.31 | $22.43 | 485,400 | — | — |
| 1995-10-12 | $22.06 | $22.18 | 252,800 | — | — |
| 1995-10-11 | $21.56 | $21.68 | 136,800 | — | — |
| 1995-10-10 | $21.31 | $21.43 | 118,800 | — | — |
| 1995-10-09 | $21.50 | $21.62 | 188,800 | — | — |
| 1995-10-06 | $21.81 | $21.93 | 592,400 | — | — |
| 1995-10-05 | $21.88 | $21.99 | 65,800 | — | — |
| 1995-10-04 | $22.44 | $22.56 | 179,400 | — | — |
| 1995-10-03 | $22.63 | $22.75 | 175,400 | — | — |
| 1995-10-02 | $22.50 | $22.62 | 123,400 | — | — |
| 1995-09-29 | $22.75 | $22.87 | 284,600 | — | — |
| 1995-09-28 | $22.56 | $22.68 | 285,000 | — | — |
| 1995-09-27 | $22.50 | $22.62 | 334,200 | — | — |
| 1995-09-26 | $22.94 | $23.06 | 291,600 | — | — |
| 1995-09-25 | $23.75 | $23.88 | 242,200 | — | — |
| 1995-09-22 | $24.38 | $24.51 | 527,200 | — | — |
| 1995-09-21 | $25.19 | $25.32 | 83,200 | — | — |
| 1995-09-20 | $25.63 | $25.76 | 264,600 | — | — |
| 1995-09-19 | $25.44 | $25.57 | 578,000 | — | — |
| 1995-09-18 | $26.50 | $26.64 | 105,000 | — | — |
| 1995-09-15 | $26.69 | $26.83 | 82,400 | — | — |
| 1995-09-14 | $26.38 | $26.52 | 223,400 | — | — |
| 1995-09-13 | $25.88 | $26.01 | 115,600 | — | — |
| 1995-09-12 | $25.19 | $25.32 | 133,600 | — | — |
| 1995-09-11 | $25.06 | $25.20 | 118,200 | — | — |
| 1995-09-08 | $25.13 | $25.26 | 213,200 | — | — |
| 1995-09-07 | $25.31 | $25.45 | 284,600 | — | — |
| 1995-09-06 | $24.38 | $24.51 | 162,400 | — | — |
| 1995-09-05 | $24.69 | $24.82 | 292,800 | — | — |
| 1995-09-01 | $24.94 | $25.07 | 125,600 | — | — |
| 1995-08-31 | $24.31 | $24.44 | 98,800 | — | — |
| 1995-08-30 | $24.25 | $24.38 | 113,600 | — | — |
| 1995-08-29 | $24.25 | $24.38 | 107,800 | — | — |
| 1995-08-28 | $24.19 | $24.32 | 245,600 | — | — |
| 1995-08-25 | $23.69 | $23.81 | 173,000 | — | — |
| 1995-08-24 | $23.75 | $23.88 | 256,000 | — | — |
| 1995-08-23 | $24.31 | $24.44 | 232,200 | — | — |
| 1995-08-22 | $25.00 | $25.13 | 81,000 | — | — |
| 1995-08-21 | $25.44 | $25.57 | 158,200 | — | — |
| 1995-08-18 | $25.38 | $25.51 | 253,800 | — | — |
| 1995-08-17 | $25.13 | $25.26 | 1,046,400 | — | — |
| 1995-08-16 | $26.31 | $26.45 | 166,600 | — | — |
| 1995-08-15 | $25.69 | $25.83 | 123,800 | — | — |
| 1995-08-14 | $25.38 | $25.51 | 142,800 | — | — |
| 1995-08-11 | $25.13 | $25.26 | 84,600 | — | — |
| 1995-08-10 | $25.31 | $25.44 | 262,400 | — | — |
| 1995-08-09 | $25.50 | $25.63 | 195,800 | — | — |
| 1995-08-08 | $25.25 | $25.38 | 517,200 | — | — |
| 1995-08-07 | $24.00 | $24.12 | 168,800 | — | — |
| 1995-08-04 | $24.75 | $24.88 | 206,200 | — | — |
| 1995-08-03 | $24.88 | $25.00 | 146,800 | — | — |
| 1995-08-02 | $25.25 | $25.38 | 517,200 | — | — |
| 1995-08-01 | $25.75 | $25.88 | 778,000 | — | — |
| 1995-07-31 | $26.81 | $26.95 | 573,000 | — | — |
| 1995-07-28 | $25.31 | $25.44 | 321,400 | — | — |
| 1995-07-27 | $24.25 | $24.38 | 639,600 | — | — |
| 1995-07-26 | $24.38 | $24.50 | 168,800 | — | — |
| 1995-07-25 | $24.19 | $24.31 | 842,400 | — | — |
| 1995-07-24 | $22.88 | $22.99 | 244,000 | — | — |
| 1995-07-21 | $23.00 | $23.12 | 466,800 | — | — |
| 1995-07-20 | $22.31 | $22.43 | 441,400 | — | — |
| 1995-07-19 | $21.81 | $21.93 | 482,200 | — | — |
| 1995-07-18 | $22.56 | $22.68 | 314,000 | — | — |
| 1995-07-17 | $22.56 | $22.68 | 135,600 | — | — |
| 1995-07-14 | $22.13 | $22.24 | 304,000 | — | — |
| 1995-07-13 | $21.56 | $21.67 | 484,400 | — | — |
| 1995-07-12 | $22.25 | $22.37 | 317,800 | — | — |
| 1995-07-11 | $22.38 | $22.49 | 450,000 | — | — |
| 1995-07-10 | $22.63 | $22.74 | 346,800 | — | — |
| 1995-07-07 | $22.31 | $22.43 | 450,400 | — | — |
| 1995-07-06 | $21.88 | $21.99 | 524,000 | — | — |
| 1995-07-05 | $20.19 | $20.29 | 330,200 | — | — |
| 1995-07-03 | $19.06 | $19.16 | 19,800 | — | — |
| 1995-06-30 | $18.75 | $18.85 | 223,200 | — | — |
| 1995-06-29 | $18.56 | $18.66 | 235,000 | — | — |
| 1995-06-28 | $18.88 | $18.97 | 89,200 | — | — |
| 1995-06-27 | $19.25 | $19.35 | 169,600 | — | — |
| 1995-06-26 | $19.25 | $19.35 | 60,400 | — | — |
| 1995-06-23 | $19.25 | $19.35 | 366,600 | — | — |
| 1995-06-22 | $19.44 | $19.54 | 121,600 | — | — |
| 1995-06-21 | $19.75 | $19.85 | 277,000 | — | — |
| 1995-06-20 | $19.63 | $19.73 | 76,200 | — | — |
| 1995-06-19 | $19.25 | $19.35 | 365,800 | — | — |
| 1995-06-16 | $19.19 | $19.29 | 57,200 | — | — |
| 1995-06-15 | $19.38 | $19.48 | 525,200 | — | — |
| 1995-06-14 | $19.56 | $19.66 | 534,800 | — | — |
| 1995-06-13 | $19.00 | $19.10 | 206,000 | — | — |
| 1995-06-12 | $18.75 | $18.85 | 454,000 | — | — |
| 1995-06-09 | $18.75 | $18.85 | 160,600 | — | — |
| 1995-06-08 | $18.63 | $18.72 | 409,000 | — | — |
| 1995-06-07 | $18.81 | $18.91 | 252,600 | — | — |
| 1995-06-06 | $18.81 | $18.91 | 107,800 | — | — |
| 1995-06-05 | $18.75 | $18.85 | 219,200 | — | — |
| 1995-06-02 | $18.63 | $18.72 | 77,800 | — | — |
| 1995-06-01 | $19.00 | $19.10 | 82,400 | — | — |
| 1995-05-31 | $18.94 | $19.04 | 298,600 | — | — |
| 1995-05-30 | $18.94 | $19.04 | 65,800 | — | — |
| 1995-05-26 | $18.94 | $19.04 | 120,600 | — | — |
| 1995-05-25 | $19.00 | $19.10 | 231,800 | — | — |
| 1995-05-24 | $18.94 | $19.04 | 232,800 | — | — |
| 1995-05-23 | $19.38 | $19.48 | 478,600 | — | — |
| 1995-05-22 | $20.19 | $20.29 | 576,800 | — | — |
| 1995-05-19 | $18.88 | $18.97 | 325,400 | — | — |
| 1995-05-18 | $19.38 | $19.48 | 228,000 | — | — |
| 1995-05-17 | $19.50 | $19.60 | 348,600 | — | — |
| 1995-05-16 | $19.63 | $19.73 | 580,000 | — | — |
| 1995-05-15 | $19.31 | $19.41 | 510,800 | — | — |
| 1995-05-12 | $18.81 | $18.91 | 373,200 | — | — |
| 1995-05-11 | $18.19 | $18.28 | 1,505,200 | — | — |
| 1995-05-10 | $17.44 | $17.53 | 172,800 | — | — |
| 1995-05-09 | $17.31 | $17.40 | 320,200 | — | — |
| 1995-05-08 | $17.00 | $17.08 | 106,600 | — | — |
| 1995-05-05 | $17.13 | $17.21 | 342,600 | — | — |
| 1995-05-04 | $17.75 | $17.84 | 207,200 | — | — |
| 1995-05-03 | $17.88 | $17.96 | 88,200 | — | — |
| 1995-05-02 | $17.88 | $17.96 | 371,200 | — | — |
| 1995-05-01 | $17.88 | $17.96 | 277,000 | — | — |
| 1995-04-28 | $17.81 | $17.90 | 237,200 | — | — |
| 1995-04-27 | $17.88 | $17.96 | 363,000 | — | — |
| 1995-04-26 | $18.25 | $18.34 | 271,400 | — | — |
| 1995-04-25 | $17.75 | $17.84 | 121,000 | — | — |
| 1995-04-24 | $17.50 | $17.59 | 176,800 | — | — |
| 1995-04-21 | $17.50 | $17.59 | 180,400 | — | — |
| 1995-04-20 | $17.44 | $17.52 | 454,400 | — | — |
| 1995-04-19 | $17.44 | $17.52 | 319,600 | — | — |
| 1995-04-18 | $17.63 | $17.71 | 265,600 | — | — |
| 1995-04-17 | $17.75 | $17.84 | 164,800 | — | — |
| 1995-04-13 | $17.81 | $17.90 | 499,000 | — | — |
| 1995-04-12 | $17.63 | $17.71 | 345,400 | — | — |
| 1995-04-11 | $17.50 | $17.59 | 214,400 | — | — |
| 1995-04-10 | $17.19 | $17.27 | 376,800 | — | — |
| 1995-04-07 | $16.63 | $16.71 | 435,200 | — | — |
| 1995-04-06 | $16.31 | $16.39 | 899,600 | — | — |
| 1995-04-05 | $16.44 | $16.52 | 143,600 | — | — |
| 1995-04-04 | $16.25 | $16.33 | 136,600 | — | — |
| 1995-04-03 | $16.13 | $16.20 | 291,200 | — | — |
| 1995-03-31 | $16.56 | $16.64 | 296,400 | — | — |
| 1995-03-30 | $16.19 | $16.27 | 526,800 | — | — |
| 1995-03-29 | $15.38 | $15.45 | 393,400 | — | — |
| 1995-03-28 | $15.38 | $15.45 | 182,200 | — | — |
| 1995-03-27 | $15.31 | $15.39 | 461,600 | — | — |
| 1995-03-24 | $15.25 | $15.32 | 122,400 | — | — |
| 1995-03-23 | $15.31 | $15.39 | 197,800 | — | — |
| 1995-03-22 | $14.94 | $15.01 | 179,600 | — | — |
| 1995-03-21 | $14.94 | $15.01 | 114,000 | — | — |
| 1995-03-20 | $15.13 | $15.20 | 202,800 | — | — |
| 1995-03-17 | $14.94 | $15.01 | 442,000 | — | — |
| 1995-03-16 | $14.88 | $14.95 | 369,000 | — | — |
| 1995-03-15 | $14.88 | $14.95 | 1,176,000 | — | — |
| 1995-03-14 | $13.94 | $14.01 | 404,200 | — | — |
| 1995-03-13 | $13.69 | $13.75 | 373,200 | — | — |
| 1995-03-10 | $13.38 | $13.44 | 390,000 | — | — |
| 1995-03-09 | $13.00 | $13.06 | 817,000 | — | — |
| 1995-03-08 | $12.88 | $12.94 | 472,800 | — | — |
| 1995-03-07 | $12.50 | $12.56 | 256,000 | — | — |
| 1995-03-06 | $13.00 | $13.06 | 557,600 | — | — |
| 1995-03-03 | $13.25 | $13.31 | 791,600 | — | — |
| 1995-03-02 | $13.38 | $13.44 | 223,000 | — | — |
| 1995-03-01 | $13.38 | $13.44 | 458,200 | — | — |
| 1995-02-28 | $12.94 | $13.00 | 369,800 | — | — |
| 1995-02-27 | $13.00 | $13.06 | 340,400 | — | — |
| 1995-02-24 | $13.63 | $13.69 | 330,600 | — | — |
| 1995-02-23 | $13.81 | $13.88 | 258,400 | — | — |
| 1995-02-22 | $13.75 | $13.82 | 1,403,200 | — | — |
| 1995-02-21 | $13.88 | $13.94 | 524,400 | — | — |
| 1995-02-17 | $14.06 | $14.13 | 92,400 | — | — |
| 1995-02-16 | $14.13 | $14.19 | 170,400 | — | — |
| 1995-02-15 | $14.06 | $14.13 | 464,000 | — | — |
| 1995-02-14 | $14.00 | $14.07 | 496,200 | — | — |
| 1995-02-13 | $13.94 | $14.00 | 463,000 | — | — |
| 1995-02-10 | $14.13 | $14.19 | 242,600 | — | — |
| 1995-02-09 | $13.94 | $14.00 | 1,021,600 | — | — |
| 1995-02-08 | $13.88 | $13.94 | 1,496,200 | — | — |
| 1995-02-07 | $14.13 | $14.19 | 583,800 | — | — |
| 1995-02-06 | $14.00 | $14.06 | 766,000 | — | — |
| 1995-02-03 | $14.38 | $14.44 | 907,800 | — | — |
| 1995-02-02 | $14.63 | $14.69 | 120,400 | — | — |
| 1995-02-01 | $14.69 | $14.75 | 163,400 | — | — |
| 1995-01-31 | $14.69 | $14.75 | 165,000 | — | — |
| 1995-01-30 | $14.94 | $15.01 | 361,000 | — | — |
| 1995-01-27 | $15.19 | $15.26 | 109,600 | — | — |
| 1995-01-26 | $15.13 | $15.19 | 302,200 | — | — |
| 1995-01-25 | $15.00 | $15.07 | 148,600 | — | — |
| 1995-01-24 | $15.25 | $15.32 | 139,200 | — | — |
| 1995-01-23 | $15.00 | $15.07 | 197,600 | — | — |
| 1995-01-20 | $15.25 | $15.32 | 277,800 | — | — |
| 1995-01-19 | $15.38 | $15.44 | 195,200 | — | — |
| 1995-01-18 | $15.75 | $15.82 | 420,400 | — | — |
| 1995-01-17 | $15.94 | $16.01 | 325,400 | — | — |
| 1995-01-16 | $15.75 | $15.82 | 448,200 | — | — |
| 1995-01-13 | $15.25 | $15.32 | 168,600 | — | — |
| 1995-01-12 | $15.25 | $15.32 | 328,000 | — | — |
| 1995-01-11 | $15.00 | $15.07 | 244,000 | — | — |
| 1995-01-10 | $14.88 | $14.94 | 47,600 | — | — |
| 1995-01-09 | $15.00 | $15.07 | 249,400 | — | — |
| 1995-01-06 | $14.81 | $14.88 | 373,800 | — | — |
| 1995-01-05 | $14.75 | $14.82 | 236,400 | — | — |
| 1995-01-04 | $14.88 | $14.94 | 66,800 | — | — |
| 1995-01-03 | $14.81 | $14.88 | 151,200 | — | — |