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
- 1993-07-22 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 | $23.75 | $28.46 | 34,300 | — | — |
| 1995-12-28 | $23.63 | $28.31 | 22,600 | — | — |
| 1995-12-27 | $23.75 | $28.46 | 5,900 | — | — |
| 1995-12-26 | $23.88 | $28.61 | 50,100 | — | — |
| 1995-12-22 | $23.38 | $28.01 | 60,800 | — | — |
| 1995-12-21 | $23.50 | $27.61 | 15,700 | — | — |
| 1995-12-20 | $23.25 | $27.32 | 94,100 | — | — |
| 1995-12-19 | $22.75 | $26.73 | 39,600 | — | — |
| 1995-12-18 | $22.88 | $26.88 | 18,900 | — | — |
| 1995-12-15 | $23.00 | $27.02 | 40,100 | — | — |
| 1995-12-14 | $23.25 | $27.32 | 44,500 | — | — |
| 1995-12-13 | $23.00 | $27.02 | 9,900 | — | — |
| 1995-12-12 | $23.25 | $27.32 | 37,400 | — | — |
| 1995-12-11 | $23.13 | $27.17 | 20,400 | — | — |
| 1995-12-08 | $23.25 | $27.32 | 18,800 | — | — |
| 1995-12-07 | $23.25 | $27.32 | 53,700 | — | — |
| 1995-12-06 | $22.63 | $26.58 | 28,200 | — | — |
| 1995-12-05 | $22.13 | $26.00 | 49,600 | — | — |
| 1995-12-04 | $21.63 | $25.41 | 100,400 | — | — |
| 1995-12-01 | $20.75 | $24.38 | 61,900 | — | — |
| 1995-11-30 | $20.63 | $24.23 | 73,400 | — | — |
| 1995-11-29 | $20.63 | $24.23 | 29,300 | — | — |
| 1995-11-28 | $20.63 | $24.23 | 36,000 | — | — |
| 1995-11-27 | $20.63 | $24.23 | 179,400 | — | — |
| 1995-11-24 | $20.50 | $24.09 | 3,800 | — | — |
| 1995-11-22 | $20.50 | $24.09 | 15,900 | — | — |
| 1995-11-21 | $20.38 | $23.94 | 36,900 | — | — |
| 1995-11-20 | $20.50 | $24.09 | 87,700 | — | — |
| 1995-11-17 | $20.38 | $23.94 | 25,900 | — | — |
| 1995-11-16 | $20.50 | $24.09 | 44,800 | — | — |
| 1995-11-15 | $20.63 | $24.23 | 8,200 | — | — |
| 1995-11-14 | $20.50 | $24.09 | 30,100 | — | — |
| 1995-11-13 | $20.50 | $24.09 | 8,300 | — | — |
| 1995-11-10 | $20.50 | $24.09 | 56,600 | — | — |
| 1995-11-09 | $20.63 | $24.23 | 9,500 | — | — |
| 1995-11-08 | $20.50 | $24.09 | 13,400 | — | — |
| 1995-11-07 | $20.50 | $24.09 | 21,800 | — | — |
| 1995-11-06 | $20.38 | $23.94 | 25,400 | — | — |
| 1995-11-03 | $20.50 | $24.09 | 20,300 | — | — |
| 1995-11-02 | $20.50 | $24.09 | 33,900 | — | — |
| 1995-11-01 | $20.63 | $24.23 | 20,200 | — | — |
| 1995-10-31 | $20.75 | $24.38 | 25,000 | — | — |
| 1995-10-30 | $20.88 | $24.53 | 13,500 | — | — |
| 1995-10-27 | $20.88 | $24.53 | 54,600 | — | — |
| 1995-10-26 | $20.75 | $24.38 | 36,000 | — | — |
| 1995-10-25 | $20.88 | $24.53 | 4,800 | — | — |
| 1995-10-24 | $21.00 | $24.67 | 13,300 | — | — |
| 1995-10-23 | $21.00 | $24.67 | 28,600 | — | — |
| 1995-10-20 | $21.00 | $24.67 | 21,800 | — | — |
| 1995-10-19 | $20.88 | $24.53 | 61,000 | — | — |
| 1995-10-18 | $20.75 | $24.38 | 31,500 | — | — |
| 1995-10-17 | $20.50 | $24.09 | 243,700 | — | — |
| 1995-10-16 | $20.63 | $24.23 | 68,500 | — | — |
| 1995-10-13 | $20.88 | $24.53 | 37,700 | — | — |
| 1995-10-12 | $20.63 | $24.23 | 90,900 | — | — |
| 1995-10-11 | $21.13 | $24.82 | 42,600 | — | — |
| 1995-10-10 | $21.25 | $24.97 | 8,800 | — | — |
| 1995-10-09 | $21.38 | $25.12 | 25,000 | — | — |
| 1995-10-06 | $21.63 | $25.41 | 66,600 | — | — |
| 1995-10-05 | $21.50 | $25.26 | 19,200 | — | — |
| 1995-10-04 | $21.63 | $25.41 | 19,900 | — | — |
| 1995-10-03 | $21.63 | $25.41 | 40,800 | — | — |
| 1995-10-02 | $21.88 | $25.70 | 18,300 | — | — |
| 1995-09-29 | $22.13 | $26.00 | 19,700 | — | — |
| 1995-09-28 | $22.00 | $25.85 | 47,000 | — | — |
| 1995-09-27 | $22.38 | $26.29 | 13,100 | — | — |
| 1995-09-26 | $22.63 | $26.04 | 3,600 | — | — |
| 1995-09-25 | $22.50 | $25.90 | 10,100 | — | — |
| 1995-09-22 | $22.50 | $25.90 | 14,100 | — | — |
| 1995-09-21 | $22.63 | $26.04 | 16,700 | — | — |
| 1995-09-20 | $23.00 | $26.48 | 20,400 | — | — |
| 1995-09-19 | $23.13 | $26.62 | 4,600 | — | — |
| 1995-09-18 | $23.00 | $26.48 | 7,000 | — | — |
| 1995-09-15 | $23.00 | $26.48 | 16,100 | — | — |
| 1995-09-14 | $22.88 | $26.33 | 44,000 | — | — |
| 1995-09-13 | $23.13 | $26.62 | 15,700 | — | — |
| 1995-09-12 | $23.25 | $26.76 | 8,400 | — | — |
| 1995-09-11 | $22.63 | $26.04 | 32,500 | — | — |
| 1995-09-08 | $22.50 | $25.90 | 49,300 | — | — |
| 1995-09-07 | $22.38 | $25.76 | 16,000 | — | — |
| 1995-09-06 | $22.50 | $25.90 | 16,700 | — | — |
| 1995-09-05 | $22.38 | $25.76 | 23,400 | — | — |
| 1995-09-01 | $22.38 | $25.76 | 86,800 | — | — |
| 1995-08-31 | $21.88 | $25.18 | 37,300 | — | — |
| 1995-08-30 | $21.63 | $24.89 | 14,000 | — | — |
| 1995-08-29 | $21.63 | $24.89 | 10,000 | — | — |
| 1995-08-28 | $21.63 | $24.89 | 16,500 | — | — |
| 1995-08-25 | $21.63 | $24.89 | 46,400 | — | — |
| 1995-08-24 | $21.63 | $24.89 | 8,400 | — | — |
| 1995-08-23 | $21.63 | $24.89 | 43,300 | — | — |
| 1995-08-22 | $21.63 | $24.89 | 6,900 | — | — |
| 1995-08-21 | $21.63 | $24.89 | 7,900 | — | — |
| 1995-08-18 | $21.38 | $24.60 | 51,600 | — | — |
| 1995-08-17 | $21.50 | $24.75 | 31,300 | — | — |
| 1995-08-16 | $21.63 | $24.89 | 67,800 | — | — |
| 1995-08-15 | $21.50 | $24.75 | 12,100 | — | — |
| 1995-08-14 | $21.88 | $25.18 | 5,400 | — | — |
| 1995-08-11 | $21.75 | $25.04 | 28,200 | — | — |
| 1995-08-10 | $21.75 | $25.04 | 15,200 | — | — |
| 1995-08-09 | $21.75 | $25.04 | 25,400 | — | — |
| 1995-08-08 | $21.75 | $25.04 | 85,900 | — | — |
| 1995-08-07 | $21.75 | $25.04 | 10,300 | — | — |
| 1995-08-04 | $21.63 | $24.89 | 20,300 | — | — |
| 1995-08-03 | $21.63 | $24.89 | 22,600 | — | — |
| 1995-08-02 | $21.63 | $24.89 | 35,800 | — | — |
| 1995-08-01 | $21.38 | $24.60 | 57,600 | — | — |
| 1995-07-31 | $21.00 | $24.17 | 118,400 | — | — |
| 1995-07-28 | $21.50 | $24.75 | 26,800 | — | — |
| 1995-07-27 | $21.63 | $24.89 | 24,700 | — | — |
| 1995-07-26 | $21.88 | $25.18 | 31,600 | — | — |
| 1995-07-25 | $21.88 | $25.18 | 19,700 | — | — |
| 1995-07-24 | $21.63 | $24.89 | 67,500 | — | — |
| 1995-07-21 | $21.75 | $25.04 | 19,900 | — | — |
| 1995-07-20 | $21.88 | $25.18 | 15,800 | — | — |
| 1995-07-19 | $21.88 | $25.18 | 67,300 | — | — |
| 1995-07-18 | $22.00 | $25.32 | 9,500 | — | — |
| 1995-07-17 | $22.25 | $25.61 | 14,000 | — | — |
| 1995-07-14 | $22.50 | $25.90 | 13,000 | — | — |
| 1995-07-13 | $22.50 | $25.90 | 19,700 | — | — |
| 1995-07-12 | $22.75 | $26.19 | 63,300 | — | — |
| 1995-07-11 | $22.50 | $25.90 | 8,400 | — | — |
| 1995-07-10 | $22.50 | $25.90 | 27,500 | — | — |
| 1995-07-07 | $22.50 | $25.90 | 31,500 | — | — |
| 1995-07-06 | $22.00 | $25.32 | 27,800 | — | — |
| 1995-07-05 | $22.00 | $25.32 | 9,700 | — | — |
| 1995-07-03 | $21.88 | $25.18 | 7,500 | — | — |
| 1995-06-30 | $21.88 | $25.18 | 66,900 | — | — |
| 1995-06-29 | $21.88 | $25.18 | 8,200 | — | — |
| 1995-06-28 | $22.00 | $25.32 | 12,500 | — | — |
| 1995-06-27 | $21.75 | $25.04 | 31,500 | — | — |
| 1995-06-26 | $22.13 | $24.94 | 15,700 | — | — |
| 1995-06-23 | $21.63 | $24.37 | 101,200 | — | — |
| 1995-06-22 | $22.25 | $25.08 | 38,900 | — | — |
| 1995-06-21 | $23.13 | $26.07 | 37,400 | — | — |
| 1995-06-20 | $23.63 | $26.63 | 22,300 | — | — |
| 1995-06-19 | $23.50 | $26.49 | 11,800 | — | — |
| 1995-06-16 | $23.25 | $26.21 | 7,900 | — | — |
| 1995-06-15 | $23.13 | $26.07 | 11,000 | — | — |
| 1995-06-14 | $23.00 | $25.92 | 6,500 | — | — |
| 1995-06-13 | $23.00 | $25.92 | 24,100 | — | — |
| 1995-06-12 | $23.25 | $26.21 | 3,800 | — | — |
| 1995-06-09 | $23.00 | $25.92 | 3,500 | — | — |
| 1995-06-08 | $23.25 | $26.21 | 11,900 | — | — |
| 1995-06-07 | $23.00 | $25.92 | 51,300 | — | — |
| 1995-06-06 | $23.13 | $26.07 | 8,400 | — | — |
| 1995-06-05 | $22.88 | $25.78 | 65,100 | — | — |
| 1995-06-02 | $22.75 | $25.64 | 33,900 | — | — |
| 1995-06-01 | $22.75 | $25.64 | 19,700 | — | — |
| 1995-05-31 | $22.88 | $25.78 | 79,700 | — | — |
| 1995-05-30 | $22.38 | $25.22 | 16,300 | — | — |
| 1995-05-26 | $22.38 | $25.22 | 58,100 | — | — |
| 1995-05-25 | $22.38 | $25.22 | 13,300 | — | — |
| 1995-05-24 | $22.88 | $25.78 | 15,300 | — | — |
| 1995-05-23 | $22.75 | $25.64 | 33,600 | — | — |
| 1995-05-22 | $22.25 | $25.08 | 17,100 | — | — |
| 1995-05-19 | $22.38 | $25.22 | 22,100 | — | — |
| 1995-05-18 | $22.50 | $25.36 | 10,800 | — | — |
| 1995-05-17 | $22.50 | $25.36 | 400,200 | — | — |
| 1995-05-16 | $23.25 | $26.21 | 29,800 | — | — |
| 1995-05-15 | $23.13 | $26.07 | 28,700 | — | — |
| 1995-05-12 | $23.38 | $26.35 | 17,500 | — | — |
| 1995-05-11 | $23.25 | $26.21 | 74,800 | — | — |
| 1995-05-10 | $23.13 | $26.07 | 59,600 | — | — |
| 1995-05-09 | $22.38 | $25.22 | 134,900 | — | — |
| 1995-05-08 | $21.50 | $24.23 | 193,900 | — | — |
| 1995-05-05 | $20.38 | $22.97 | 258,700 | — | — |
| 1995-05-04 | $21.00 | $23.67 | 6,400 | — | — |
| 1995-05-03 | $21.13 | $23.81 | 36,500 | — | — |
| 1995-05-02 | $21.00 | $23.67 | 26,800 | — | — |
| 1995-05-01 | $21.00 | $23.67 | 35,800 | — | — |
| 1995-04-28 | $21.00 | $23.67 | 27,300 | — | — |
| 1995-04-27 | $21.00 | $23.67 | 5,000 | — | — |
| 1995-04-26 | $21.00 | $23.67 | 4,800 | — | — |
| 1995-04-25 | $21.00 | $23.67 | 9,500 | — | — |
| 1995-04-24 | $21.00 | $23.67 | 74,200 | — | — |
| 1995-04-21 | $20.88 | $23.53 | 12,800 | — | — |
| 1995-04-20 | $20.88 | $23.53 | 24,300 | — | — |
| 1995-04-19 | $21.13 | $23.81 | 37,600 | — | — |
| 1995-04-18 | $21.13 | $23.81 | 26,500 | — | — |
| 1995-04-17 | $21.13 | $23.81 | 27,500 | — | — |
| 1995-04-13 | $21.13 | $23.81 | 58,200 | — | — |
| 1995-04-12 | $21.13 | $23.81 | 2,400 | — | — |
| 1995-04-11 | $21.13 | $23.81 | 11,000 | — | — |
| 1995-04-10 | $21.13 | $23.81 | 15,800 | — | — |
| 1995-04-07 | $21.13 | $23.81 | 22,300 | — | — |
| 1995-04-06 | $21.00 | $23.67 | 16,200 | — | — |
| 1995-04-05 | $21.00 | $23.67 | 14,200 | — | — |
| 1995-04-04 | $21.13 | $23.81 | 22,400 | — | — |
| 1995-04-03 | $21.38 | $24.09 | 18,700 | — | — |
| 1995-03-31 | $21.38 | $24.09 | 29,600 | — | — |
| 1995-03-30 | $21.25 | $23.95 | 10,800 | — | — |
| 1995-03-29 | $21.25 | $23.95 | 9,000 | — | — |
| 1995-03-28 | $21.25 | $23.95 | 15,300 | — | — |
| 1995-03-27 | $21.50 | $24.23 | 8,300 | — | — |
| 1995-03-24 | $21.50 | $24.23 | 33,800 | — | — |
| 1995-03-23 | $21.50 | $24.23 | 26,200 | — | — |
| 1995-03-22 | $22.00 | $24.28 | 20,800 | — | — |
| 1995-03-21 | $21.75 | $24.00 | 63,600 | — | — |
| 1995-03-20 | $21.63 | $23.87 | 24,800 | — | — |
| 1995-03-17 | $21.50 | $23.73 | 26,100 | — | — |
| 1995-03-16 | $21.63 | $23.87 | 12,600 | — | — |
| 1995-03-15 | $21.25 | $23.45 | 5,900 | — | — |
| 1995-03-14 | $21.25 | $23.45 | 34,800 | — | — |
| 1995-03-13 | $21.38 | $23.59 | 15,800 | — | — |
| 1995-03-10 | $21.38 | $23.59 | 7,600 | — | — |
| 1995-03-09 | $21.50 | $23.73 | 2,000 | — | — |
| 1995-03-08 | $21.38 | $23.59 | 10,700 | — | — |
| 1995-03-07 | $21.38 | $23.59 | 31,300 | — | — |
| 1995-03-06 | $21.25 | $23.45 | 24,100 | — | — |
| 1995-03-03 | $21.38 | $23.59 | 87,200 | — | — |
| 1995-03-02 | $21.38 | $23.59 | 44,200 | — | — |
| 1995-03-01 | $21.25 | $23.45 | 56,600 | — | — |
| 1995-02-28 | $21.25 | $23.45 | 215,500 | — | — |
| 1995-02-27 | $21.00 | $23.18 | 518,000 | — | — |
| 1995-02-24 | $22.25 | $24.55 | 9,400 | — | — |
| 1995-02-23 | $22.63 | $24.97 | 70,300 | — | — |
| 1995-02-22 | $22.88 | $25.24 | 87,900 | — | — |
| 1995-02-21 | $23.75 | $26.21 | 10,400 | — | — |
| 1995-02-17 | $23.63 | $26.07 | 2,300 | — | — |
| 1995-02-16 | $23.38 | $25.80 | 15,400 | — | — |
| 1995-02-15 | $23.50 | $25.93 | 7,100 | — | — |
| 1995-02-14 | $23.00 | $25.38 | 8,000 | — | — |
| 1995-02-13 | $23.00 | $25.38 | 28,400 | — | — |
| 1995-02-10 | $22.88 | $25.24 | 9,900 | — | — |
| 1995-02-09 | $23.13 | $25.52 | 4,300 | — | — |
| 1995-02-08 | $23.25 | $25.66 | 5,800 | — | — |
| 1995-02-07 | $23.38 | $25.80 | 4,100 | — | — |
| 1995-02-06 | $23.38 | $25.80 | 11,600 | — | — |
| 1995-02-03 | $23.50 | $25.93 | 61,100 | — | — |
| 1995-02-02 | $23.75 | $26.21 | 2,400 | — | — |
| 1995-02-01 | $24.00 | $26.49 | 20,000 | — | — |
| 1995-01-31 | $23.38 | $25.80 | 10,400 | — | — |
| 1995-01-30 | $23.38 | $25.80 | 5,700 | — | — |
| 1995-01-27 | $23.50 | $25.93 | 11,400 | — | — |
| 1995-01-26 | $23.50 | $25.93 | 20,700 | — | — |
| 1995-01-25 | $23.63 | $26.07 | 1,700 | — | — |
| 1995-01-24 | $23.63 | $26.07 | 3,800 | — | — |
| 1995-01-23 | $23.75 | $26.21 | 57,500 | — | — |
| 1995-01-20 | $23.88 | $26.35 | 18,000 | — | — |
| 1995-01-19 | $24.00 | $26.49 | 93,700 | — | — |
| 1995-01-18 | $24.25 | $26.76 | 5,200 | — | — |
| 1995-01-17 | $24.38 | $26.90 | 1,100 | — | — |
| 1995-01-16 | $24.50 | $27.04 | 36,400 | — | — |
| 1995-01-13 | $24.00 | $26.49 | 29,900 | — | — |
| 1995-01-12 | $23.75 | $26.21 | 30,900 | — | — |
| 1995-01-11 | $23.63 | $26.07 | 45,700 | — | — |
| 1995-01-10 | $24.00 | $26.49 | 34,600 | — | — |
| 1995-01-09 | $24.25 | $26.76 | 38,300 | — | — |
| 1995-01-06 | $24.63 | $27.18 | 59,100 | — | — |
| 1995-01-05 | $24.63 | $27.18 | 56,200 | — | — |
| 1995-01-04 | $24.56 | $27.11 | 61,400 | — | — |
| 1995-01-03 | $24.63 | $27.18 | 24,300 | — | — |