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
- 1991-03-14 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 | $28.75 | $33.41 | 26,000 | — | — |
| 1995-12-28 | $28.63 | $33.26 | 27,400 | — | — |
| 1995-12-27 | $28.38 | $32.97 | 257,000 | — | — |
| 1995-12-26 | $27.63 | $32.10 | 21,400 | — | — |
| 1995-12-22 | $27.13 | $31.52 | 50,300 | — | — |
| 1995-12-21 | $27.75 | $32.25 | 45,600 | — | — |
| 1995-12-20 | $27.00 | $31.38 | 37,400 | — | — |
| 1995-12-19 | $27.00 | $31.38 | 26,300 | — | — |
| 1995-12-18 | $26.75 | $31.08 | 60,900 | — | — |
| 1995-12-15 | $27.75 | $32.25 | 21,100 | — | — |
| 1995-12-14 | $27.88 | $32.39 | 69,800 | — | — |
| 1995-12-13 | $28.06 | $32.61 | 74,700 | — | — |
| 1995-12-12 | $27.50 | $31.96 | 27,900 | — | — |
| 1995-12-11 | $27.50 | $31.96 | 50,300 | — | — |
| 1995-12-08 | $26.88 | $31.23 | 54,600 | — | — |
| 1995-12-07 | $27.38 | $31.81 | 48,800 | — | — |
| 1995-12-06 | $27.00 | $31.38 | 20,200 | — | — |
| 1995-12-05 | $27.00 | $31.38 | 85,800 | — | — |
| 1995-12-04 | $26.88 | $31.23 | 39,100 | — | — |
| 1995-12-01 | $27.00 | $31.38 | 41,400 | — | — |
| 1995-11-30 | $27.13 | $31.52 | 202,800 | — | — |
| 1995-11-29 | $26.63 | $30.94 | 97,100 | — | — |
| 1995-11-28 | $27.00 | $31.38 | 42,900 | — | — |
| 1995-11-27 | $26.88 | $31.23 | 26,800 | — | — |
| 1995-11-24 | $26.75 | $31.08 | 4,800 | — | — |
| 1995-11-22 | $27.00 | $31.38 | 29,100 | — | — |
| 1995-11-21 | $27.00 | $31.38 | 18,300 | — | — |
| 1995-11-20 | $27.25 | $31.67 | 35,800 | — | — |
| 1995-11-17 | $27.25 | $31.67 | 37,500 | — | — |
| 1995-11-16 | $27.50 | $31.96 | 93,000 | — | — |
| 1995-11-15 | $27.38 | $31.81 | 22,300 | — | — |
| 1995-11-14 | $27.38 | $31.81 | 183,800 | — | — |
| 1995-11-13 | $27.13 | $31.52 | 29,300 | — | — |
| 1995-11-10 | $27.50 | $31.96 | 15,400 | — | — |
| 1995-11-09 | $28.00 | $32.54 | 80,200 | — | — |
| 1995-11-08 | $27.25 | $31.67 | 36,100 | — | — |
| 1995-11-07 | $27.00 | $31.38 | 16,000 | — | — |
| 1995-11-06 | $27.25 | $31.67 | 30,000 | — | — |
| 1995-11-03 | $27.13 | $31.52 | 57,400 | — | — |
| 1995-11-02 | $27.38 | $31.81 | 53,800 | — | — |
| 1995-11-01 | $27.25 | $31.67 | 18,200 | — | — |
| 1995-10-31 | $27.50 | $31.96 | 20,000 | — | — |
| 1995-10-30 | $27.38 | $31.81 | 27,900 | — | — |
| 1995-10-27 | $27.38 | $31.81 | 67,100 | — | — |
| 1995-10-26 | $27.38 | $31.81 | 101,900 | — | — |
| 1995-10-25 | $27.63 | $32.10 | 15,000 | — | — |
| 1995-10-24 | $27.63 | $32.10 | 29,000 | — | — |
| 1995-10-23 | $27.88 | $32.39 | 37,900 | — | — |
| 1995-10-20 | $28.38 | $32.97 | 31,700 | — | — |
| 1995-10-19 | $28.50 | $33.12 | 161,900 | — | — |
| 1995-10-18 | $28.25 | $32.83 | 68,200 | — | — |
| 1995-10-17 | $28.13 | $32.68 | 64,000 | — | — |
| 1995-10-16 | $28.63 | $33.26 | 90,200 | — | — |
| 1995-10-13 | $28.38 | $32.97 | 71,300 | — | — |
| 1995-10-12 | $27.63 | $32.10 | 140,400 | — | — |
| 1995-10-11 | $26.75 | $31.08 | 57,900 | — | — |
| 1995-10-10 | $26.88 | $31.23 | 53,700 | — | — |
| 1995-10-09 | $27.38 | $31.81 | 102,100 | — | — |
| 1995-10-06 | $27.25 | $31.67 | 46,600 | — | — |
| 1995-10-05 | $27.50 | $31.96 | 30,200 | — | — |
| 1995-10-04 | $27.63 | $32.10 | 164,600 | — | — |
| 1995-10-03 | $27.75 | $32.25 | 38,000 | — | — |
| 1995-10-02 | $27.75 | $32.25 | 52,800 | — | — |
| 1995-09-29 | $28.00 | $32.54 | 61,900 | — | — |
| 1995-09-28 | $27.88 | $32.39 | 494,600 | — | — |
| 1995-09-27 | $28.13 | $32.68 | 213,400 | — | — |
| 1995-09-26 | $26.75 | $31.08 | 40,900 | — | — |
| 1995-09-25 | $26.63 | $30.94 | 23,000 | — | — |
| 1995-09-22 | $26.75 | $31.08 | 51,800 | — | — |
| 1995-09-21 | $27.38 | $31.81 | 147,300 | — | — |
| 1995-09-20 | $26.50 | $30.79 | 21,800 | — | — |
| 1995-09-19 | $26.50 | $30.79 | 136,900 | — | — |
| 1995-09-18 | $26.63 | $30.94 | 38,200 | — | — |
| 1995-09-15 | $26.38 | $30.65 | 33,900 | — | — |
| 1995-09-14 | $26.75 | $31.08 | 80,900 | — | — |
| 1995-09-13 | $26.25 | $30.50 | 13,300 | — | — |
| 1995-09-12 | $26.38 | $30.65 | 14,500 | — | — |
| 1995-09-11 | $26.25 | $30.50 | 87,700 | — | — |
| 1995-09-08 | $26.38 | $30.65 | 56,300 | — | — |
| 1995-09-07 | $26.38 | $30.65 | 30,300 | — | — |
| 1995-09-06 | $26.50 | $30.79 | 70,900 | — | — |
| 1995-09-05 | $26.38 | $30.65 | 54,200 | — | — |
| 1995-09-01 | $25.63 | $29.78 | 11,400 | — | — |
| 1995-08-31 | $25.75 | $29.92 | 15,800 | — | — |
| 1995-08-30 | $25.50 | $29.63 | 15,600 | — | — |
| 1995-08-29 | $25.63 | $29.78 | 8,000 | — | — |
| 1995-08-28 | $25.75 | $29.92 | 19,700 | — | — |
| 1995-08-25 | $25.75 | $29.92 | 36,200 | — | — |
| 1995-08-24 | $25.50 | $29.63 | 19,000 | — | — |
| 1995-08-23 | $25.50 | $29.63 | 27,100 | — | — |
| 1995-08-22 | $25.75 | $29.92 | 10,900 | — | — |
| 1995-08-21 | $25.88 | $30.07 | 43,900 | — | — |
| 1995-08-18 | $25.88 | $30.07 | 41,300 | — | — |
| 1995-08-17 | $25.88 | $30.07 | 350,300 | — | — |
| 1995-08-16 | $25.75 | $29.92 | 103,100 | — | — |
| 1995-08-15 | $25.00 | $29.05 | 31,100 | — | — |
| 1995-08-14 | $24.75 | $28.76 | 19,000 | — | — |
| 1995-08-11 | $24.75 | $28.76 | 28,500 | — | — |
| 1995-08-10 | $25.25 | $29.34 | 28,800 | — | — |
| 1995-08-09 | $25.13 | $29.20 | 18,400 | — | — |
| 1995-08-08 | $25.00 | $29.05 | 38,200 | — | — |
| 1995-08-07 | $25.25 | $29.34 | 33,500 | — | — |
| 1995-08-04 | $25.13 | $29.20 | 45,600 | — | — |
| 1995-08-03 | $24.75 | $28.76 | 30,500 | — | — |
| 1995-08-02 | $25.13 | $29.20 | 33,000 | — | — |
| 1995-08-01 | $24.75 | $28.76 | 162,900 | — | — |
| 1995-07-31 | $24.25 | $28.18 | 335,900 | — | — |
| 1995-07-28 | $24.88 | $28.91 | 12,800 | — | — |
| 1995-07-27 | $25.00 | $29.05 | 29,100 | — | — |
| 1995-07-26 | $25.38 | $29.49 | 111,200 | — | — |
| 1995-07-25 | $24.88 | $28.91 | 21,100 | — | — |
| 1995-07-24 | $24.88 | $28.91 | 37,300 | — | — |
| 1995-07-21 | $25.13 | $29.20 | 835,100 | — | — |
| 1995-07-20 | $25.00 | $29.05 | 29,600 | — | — |
| 1995-07-19 | $24.88 | $28.91 | 689,100 | — | — |
| 1995-07-18 | $25.38 | $29.49 | 88,500 | — | — |
| 1995-07-17 | $25.00 | $29.05 | 69,200 | — | — |
| 1995-07-14 | $24.88 | $28.91 | 44,500 | — | — |
| 1995-07-13 | $25.00 | $29.05 | 750,800 | — | — |
| 1995-07-12 | $25.25 | $29.34 | 68,600 | — | — |
| 1995-07-11 | $25.13 | $29.20 | 77,900 | — | — |
| 1995-07-10 | $24.75 | $28.76 | 25,700 | — | — |
| 1995-07-07 | $25.38 | $29.49 | 41,400 | — | — |
| 1995-07-06 | $25.25 | $29.34 | 38,400 | — | — |
| 1995-07-05 | $25.13 | $29.20 | 76,300 | — | — |
| 1995-07-03 | $25.50 | $29.63 | 17,600 | — | — |
| 1995-06-30 | $25.00 | $29.05 | 39,300 | — | — |
| 1995-06-29 | $24.63 | $28.62 | 58,300 | — | — |
| 1995-06-28 | $24.13 | $28.03 | 178,400 | — | — |
| 1995-06-27 | $24.88 | $28.91 | 47,700 | — | — |
| 1995-06-26 | $24.88 | $28.91 | 53,400 | — | — |
| 1995-06-23 | $25.50 | $29.63 | 16,000 | — | — |
| 1995-06-22 | $25.75 | $29.92 | 20,800 | — | — |
| 1995-06-21 | $25.38 | $29.49 | 114,100 | — | — |
| 1995-06-20 | $25.25 | $29.34 | 46,500 | — | — |
| 1995-06-19 | $25.75 | $29.92 | 39,800 | — | — |
| 1995-06-16 | $25.63 | $29.78 | 32,800 | — | — |
| 1995-06-15 | $25.63 | $29.78 | 66,000 | — | — |
| 1995-06-14 | $25.63 | $29.78 | 65,600 | — | — |
| 1995-06-13 | $25.63 | $29.78 | 117,100 | — | — |
| 1995-06-12 | $25.50 | $29.63 | 40,300 | — | — |
| 1995-06-09 | $25.50 | $29.63 | 43,200 | — | — |
| 1995-06-08 | $25.75 | $29.92 | 43,100 | — | — |
| 1995-06-07 | $25.63 | $29.78 | 58,300 | — | — |
| 1995-06-06 | $25.88 | $30.07 | 95,000 | — | — |
| 1995-06-05 | $25.63 | $29.78 | 16,600 | — | — |
| 1995-06-02 | $25.38 | $29.49 | 74,000 | — | — |
| 1995-06-01 | $25.25 | $29.34 | 15,100 | — | — |
| 1995-05-31 | $25.25 | $29.34 | 30,100 | — | — |
| 1995-05-30 | $25.25 | $29.34 | 94,300 | — | — |
| 1995-05-26 | $24.88 | $28.91 | 82,400 | — | — |
| 1995-05-25 | $25.00 | $29.05 | 72,700 | — | — |
| 1995-05-24 | $24.38 | $28.32 | 38,600 | — | — |
| 1995-05-23 | $24.38 | $28.32 | 34,000 | — | — |
| 1995-05-22 | $24.50 | $28.47 | 79,700 | — | — |
| 1995-05-19 | $24.25 | $28.18 | 48,000 | — | — |
| 1995-05-18 | $24.88 | $28.91 | 292,600 | — | — |
| 1995-05-17 | $25.00 | $29.05 | 157,800 | — | — |
| 1995-05-16 | $24.88 | $28.91 | 234,700 | — | — |
| 1995-05-15 | $25.00 | $29.05 | 98,500 | — | — |
| 1995-05-12 | $24.88 | $28.91 | 41,700 | — | — |
| 1995-05-11 | $24.50 | $28.47 | 108,300 | — | — |
| 1995-05-10 | $25.38 | $29.49 | 52,400 | — | — |
| 1995-05-09 | $25.25 | $29.34 | 58,200 | — | — |
| 1995-05-08 | $25.88 | $30.07 | 33,400 | — | — |
| 1995-05-05 | $25.63 | $29.78 | 62,700 | — | — |
| 1995-05-04 | $25.88 | $30.07 | 43,000 | — | — |
| 1995-05-03 | $26.00 | $30.21 | 74,400 | — | — |
| 1995-05-02 | $25.75 | $29.92 | 17,700 | — | — |
| 1995-05-01 | $25.75 | $29.92 | 10,500 | — | — |
| 1995-04-28 | $25.88 | $30.07 | 33,800 | — | — |
| 1995-04-27 | $25.88 | $30.07 | 13,100 | — | — |
| 1995-04-26 | $25.88 | $30.07 | 85,600 | — | — |
| 1995-04-25 | $25.88 | $30.07 | 27,200 | — | — |
| 1995-04-24 | $25.88 | $30.07 | 8,900 | — | — |
| 1995-04-21 | $26.38 | $30.65 | 74,600 | — | — |
| 1995-04-20 | $25.88 | $30.07 | 16,300 | — | — |
| 1995-04-19 | $25.75 | $29.92 | 34,500 | — | — |
| 1995-04-18 | $25.88 | $30.07 | 53,000 | — | — |
| 1995-04-17 | $25.75 | $29.92 | 24,900 | — | — |
| 1995-04-13 | $26.00 | $30.21 | 27,400 | — | — |
| 1995-04-12 | $25.88 | $30.07 | 30,500 | — | — |
| 1995-04-11 | $25.38 | $29.49 | 23,400 | — | — |
| 1995-04-10 | $25.25 | $29.34 | 32,000 | — | — |
| 1995-04-07 | $25.50 | $29.63 | 60,200 | — | — |
| 1995-04-06 | $25.75 | $29.92 | 77,900 | — | — |
| 1995-04-05 | $25.75 | $29.92 | 19,000 | — | — |
| 1995-04-04 | $26.00 | $30.21 | 55,000 | — | — |
| 1995-04-03 | $25.88 | $30.07 | 105,400 | — | — |
| 1995-03-31 | $25.75 | $29.92 | 36,900 | — | — |
| 1995-03-30 | $25.63 | $29.78 | 53,200 | — | — |
| 1995-03-29 | $25.50 | $29.63 | 67,100 | — | — |
| 1995-03-28 | $25.25 | $29.34 | 147,400 | — | — |
| 1995-03-27 | $25.25 | $29.34 | 67,600 | — | — |
| 1995-03-24 | $25.25 | $29.34 | 25,700 | — | — |
| 1995-03-23 | $24.88 | $28.91 | 69,200 | — | — |
| 1995-03-22 | $24.50 | $28.47 | 21,500 | — | — |
| 1995-03-21 | $24.75 | $28.76 | 23,300 | — | — |
| 1995-03-20 | $24.75 | $28.76 | 60,200 | — | — |
| 1995-03-17 | $24.38 | $28.32 | 22,200 | — | — |
| 1995-03-16 | $24.50 | $28.47 | 40,100 | — | — |
| 1995-03-15 | $24.25 | $28.18 | 49,200 | — | — |
| 1995-03-14 | $24.00 | $27.89 | 41,100 | — | — |
| 1995-03-13 | $24.00 | $27.89 | 30,400 | — | — |
| 1995-03-10 | $24.13 | $28.03 | 28,300 | — | — |
| 1995-03-09 | $23.88 | $27.74 | 42,600 | — | — |
| 1995-03-08 | $24.25 | $28.18 | 71,700 | — | — |
| 1995-03-07 | $24.75 | $28.76 | 29,500 | — | — |
| 1995-03-06 | $24.75 | $28.76 | 41,000 | — | — |
| 1995-03-03 | $24.75 | $28.76 | 23,700 | — | — |
| 1995-03-02 | $24.63 | $28.62 | 59,600 | — | — |
| 1995-03-01 | $24.00 | $27.89 | 31,100 | — | — |
| 1995-02-28 | $24.50 | $28.47 | 42,500 | — | — |
| 1995-02-27 | $24.25 | $28.18 | 57,100 | — | — |
| 1995-02-24 | $24.00 | $27.89 | 116,000 | — | — |
| 1995-02-23 | $24.38 | $28.32 | 23,900 | — | — |
| 1995-02-22 | $23.75 | $27.60 | 18,800 | — | — |
| 1995-02-21 | $23.50 | $27.31 | 41,600 | — | — |
| 1995-02-17 | $23.63 | $27.45 | 22,600 | — | — |
| 1995-02-16 | $23.63 | $27.45 | 51,300 | — | — |
| 1995-02-15 | $24.00 | $27.89 | 60,900 | — | — |
| 1995-02-14 | $23.88 | $27.74 | 29,700 | — | — |
| 1995-02-13 | $24.38 | $28.32 | 162,500 | — | — |
| 1995-02-10 | $24.38 | $28.32 | 80,900 | — | — |
| 1995-02-09 | $23.88 | $27.74 | 50,400 | — | — |
| 1995-02-08 | $23.75 | $27.60 | 70,600 | — | — |
| 1995-02-07 | $24.13 | $28.03 | 237,400 | — | — |
| 1995-02-06 | $23.75 | $27.60 | 41,700 | — | — |
| 1995-02-03 | $23.63 | $27.45 | 50,700 | — | — |
| 1995-02-02 | $23.50 | $27.31 | 65,500 | — | — |
| 1995-02-01 | $23.38 | $27.16 | 39,700 | — | — |
| 1995-01-31 | $23.50 | $27.31 | 33,700 | — | — |
| 1995-01-30 | $23.13 | $26.87 | 82,600 | — | — |
| 1995-01-27 | $23.63 | $27.45 | 111,200 | — | — |
| 1995-01-26 | $23.38 | $27.16 | 52,800 | — | — |
| 1995-01-25 | $23.00 | $26.73 | 548,400 | — | — |
| 1995-01-24 | $22.75 | $26.44 | 95,500 | — | — |
| 1995-01-23 | $23.13 | $26.87 | 138,800 | — | — |
| 1995-01-20 | $23.50 | $27.31 | 54,900 | — | — |
| 1995-01-19 | $24.13 | $27.22 | 177,300 | — | — |
| 1995-01-18 | $23.88 | $26.94 | 58,200 | — | — |
| 1995-01-17 | $24.25 | $27.36 | 610,500 | — | — |
| 1995-01-16 | $24.75 | $27.92 | 73,100 | — | — |
| 1995-01-13 | $25.00 | $28.21 | 52,000 | — | — |
| 1995-01-12 | $24.88 | $28.06 | 49,100 | — | — |
| 1995-01-11 | $25.00 | $28.21 | 69,400 | — | — |
| 1995-01-10 | $24.75 | $27.92 | 74,200 | — | — |
| 1995-01-09 | $24.00 | $27.08 | 96,100 | — | — |
| 1995-01-06 | $24.88 | $28.06 | 77,200 | — | — |
| 1995-01-05 | $25.00 | $28.21 | 68,000 | — | — |
| 1995-01-04 | $25.25 | $28.49 | 79,100 | — | — |
| 1995-01-03 | $25.50 | $28.77 | 24,200 | — | — |