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
- 1994-06-08 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 | $28.25 | $31.02 | 66,500 | — | — |
| 1995-12-28 | $28.13 | $30.88 | 15,700 | — | — |
| 1995-12-27 | $28.13 | $30.88 | 12,600 | — | — |
| 1995-12-26 | $28.38 | $31.15 | 3,100 | — | — |
| 1995-12-22 | $28.38 | $31.15 | 13,100 | — | — |
| 1995-12-21 | $27.75 | $30.47 | 13,200 | — | — |
| 1995-12-20 | $27.13 | $29.78 | 5,100 | — | — |
| 1995-12-19 | $26.88 | $29.51 | 52,500 | — | — |
| 1995-12-18 | $26.75 | $29.37 | 52,400 | — | — |
| 1995-12-15 | $27.50 | $30.19 | 63,900 | — | — |
| 1995-12-14 | $27.88 | $30.60 | 28,400 | — | — |
| 1995-12-13 | $27.63 | $30.33 | 19,700 | — | — |
| 1995-12-12 | $27.63 | $30.33 | 105,800 | — | — |
| 1995-12-11 | $27.63 | $30.33 | 14,300 | — | — |
| 1995-12-08 | $26.88 | $29.51 | 18,100 | — | — |
| 1995-12-07 | $27.13 | $29.78 | 25,000 | — | — |
| 1995-12-06 | $26.75 | $29.37 | 48,000 | — | — |
| 1995-12-05 | $26.75 | $29.37 | 18,500 | — | — |
| 1995-12-04 | $26.63 | $29.23 | 13,100 | — | — |
| 1995-12-01 | $26.25 | $28.82 | 20,200 | — | — |
| 1995-11-30 | $26.38 | $28.96 | 4,800 | — | — |
| 1995-11-29 | $26.25 | $28.82 | 49,200 | — | — |
| 1995-11-28 | $26.13 | $28.68 | 23,200 | — | — |
| 1995-11-27 | $26.50 | $29.09 | 12,400 | — | — |
| 1995-11-24 | $25.88 | $28.41 | 12,800 | — | — |
| 1995-11-22 | $25.50 | $28.00 | 52,600 | — | — |
| 1995-11-21 | $26.00 | $28.55 | 10,400 | — | — |
| 1995-11-20 | $26.00 | $28.55 | 33,300 | — | — |
| 1995-11-17 | $26.00 | $28.55 | 17,800 | — | — |
| 1995-11-16 | $26.00 | $28.55 | 22,700 | — | — |
| 1995-11-15 | $26.13 | $28.68 | 60,700 | — | — |
| 1995-11-14 | $26.38 | $28.96 | 109,800 | — | — |
| 1995-11-13 | $26.50 | $29.09 | 4,100 | — | — |
| 1995-11-10 | $26.50 | $29.09 | 119,600 | — | — |
| 1995-11-09 | $26.50 | $29.09 | 12,300 | — | — |
| 1995-11-08 | $26.38 | $28.96 | 16,200 | — | — |
| 1995-11-07 | $26.75 | $28.90 | 17,600 | — | — |
| 1995-11-06 | $26.63 | $28.77 | 20,800 | — | — |
| 1995-11-03 | $26.50 | $28.63 | 6,700 | — | — |
| 1995-11-02 | $26.50 | $28.63 | 15,300 | — | — |
| 1995-11-01 | $26.63 | $28.77 | 81,400 | — | — |
| 1995-10-31 | $26.63 | $28.77 | 216,600 | — | — |
| 1995-10-30 | $26.63 | $28.77 | 18,700 | — | — |
| 1995-10-27 | $26.63 | $28.77 | 21,200 | — | — |
| 1995-10-26 | $26.75 | $28.90 | 25,500 | — | — |
| 1995-10-25 | $26.75 | $28.90 | 41,600 | — | — |
| 1995-10-24 | $26.75 | $28.90 | 31,700 | — | — |
| 1995-10-23 | $26.75 | $28.90 | 20,300 | — | — |
| 1995-10-20 | $26.63 | $28.77 | 72,700 | — | — |
| 1995-10-19 | $26.50 | $28.63 | 46,300 | — | — |
| 1995-10-18 | $26.38 | $28.50 | 60,200 | — | — |
| 1995-10-17 | $26.50 | $28.63 | 53,400 | — | — |
| 1995-10-16 | $26.88 | $29.04 | 87,600 | — | — |
| 1995-10-13 | $26.63 | $28.77 | 26,300 | — | — |
| 1995-10-12 | $26.88 | $29.04 | 45,300 | — | — |
| 1995-10-11 | $26.50 | $28.63 | 54,000 | — | — |
| 1995-10-10 | $26.50 | $28.63 | 59,700 | — | — |
| 1995-10-09 | $26.38 | $28.50 | 22,100 | — | — |
| 1995-10-06 | $26.50 | $28.63 | 26,800 | — | — |
| 1995-10-05 | $26.38 | $28.50 | 102,000 | — | — |
| 1995-10-04 | $26.38 | $28.50 | 47,500 | — | — |
| 1995-10-03 | $26.50 | $28.63 | 11,100 | — | — |
| 1995-10-02 | $26.38 | $28.50 | 126,300 | — | — |
| 1995-09-29 | $26.38 | $28.50 | 40,300 | — | — |
| 1995-09-28 | $26.25 | $28.36 | 14,100 | — | — |
| 1995-09-27 | $26.13 | $28.23 | 13,700 | — | — |
| 1995-09-26 | $26.25 | $28.36 | 53,100 | — | — |
| 1995-09-25 | $26.38 | $28.50 | 30,300 | — | — |
| 1995-09-22 | $26.25 | $28.36 | 14,900 | — | — |
| 1995-09-21 | $26.25 | $28.36 | 26,900 | — | — |
| 1995-09-20 | $26.38 | $28.50 | 22,600 | — | — |
| 1995-09-19 | $26.25 | $28.36 | 97,600 | — | — |
| 1995-09-18 | $26.50 | $28.63 | 199,000 | — | — |
| 1995-09-15 | $26.75 | $28.90 | 52,200 | — | — |
| 1995-09-14 | $26.88 | $29.04 | 88,900 | — | — |
| 1995-09-13 | $26.88 | $29.04 | 54,200 | — | — |
| 1995-09-12 | $26.50 | $28.63 | 93,200 | — | — |
| 1995-09-11 | $26.25 | $28.36 | 54,100 | — | — |
| 1995-09-08 | $26.13 | $28.23 | 43,000 | — | — |
| 1995-09-07 | $26.00 | $28.09 | 71,900 | — | — |
| 1995-09-06 | $25.88 | $27.96 | 125,300 | — | — |
| 1995-09-05 | $25.75 | $27.82 | 152,800 | — | — |
| 1995-09-01 | $25.25 | $27.28 | 109,700 | — | — |
| 1995-08-31 | $25.00 | $27.01 | 139,500 | — | — |
| 1995-08-30 | $24.63 | $26.61 | 45,400 | — | — |
| 1995-08-29 | $24.50 | $26.47 | 37,500 | — | — |
| 1995-08-28 | $24.50 | $26.47 | 51,100 | — | — |
| 1995-08-25 | $24.50 | $26.47 | 41,300 | — | — |
| 1995-08-24 | $24.50 | $26.47 | 49,700 | — | — |
| 1995-08-23 | $24.44 | $26.40 | 92,800 | — | — |
| 1995-08-22 | $24.25 | $26.20 | 77,600 | — | — |
| 1995-08-21 | $24.38 | $26.34 | 138,300 | — | — |
| 1995-08-18 | $24.50 | $26.47 | 127,400 | — | — |
| 1995-08-17 | $24.63 | $26.61 | 163,600 | — | — |
| 1995-08-16 | $24.63 | $26.61 | 1,348,500 | — | — |
| 1995-08-15 | $24.50 | $26.47 | 57,400 | — | — |
| 1995-08-14 | $23.88 | $25.80 | 45,700 | — | — |
| 1995-08-11 | $24.00 | $25.93 | 50,400 | — | — |
| 1995-08-10 | $24.25 | $26.20 | 42,500 | — | — |
| 1995-08-09 | $24.50 | $26.47 | 26,900 | — | — |
| 1995-08-08 | $24.75 | $26.74 | 33,500 | — | — |
| 1995-08-07 | $24.75 | $26.74 | 20,600 | — | — |
| 1995-08-04 | $25.00 | $27.01 | 11,900 | — | — |
| 1995-08-03 | $24.88 | $26.88 | 59,300 | — | — |
| 1995-08-02 | $24.75 | $26.74 | 17,000 | — | — |
| 1995-08-01 | $25.25 | $26.82 | 28,400 | — | — |
| 1995-07-31 | $25.25 | $26.82 | 9,900 | — | — |
| 1995-07-28 | $25.13 | $26.69 | 52,700 | — | — |
| 1995-07-27 | $25.00 | $26.56 | 52,500 | — | — |
| 1995-07-26 | $25.13 | $26.69 | 33,700 | — | — |
| 1995-07-25 | $24.88 | $26.42 | 28,100 | — | — |
| 1995-07-24 | $25.25 | $26.82 | 27,600 | — | — |
| 1995-07-21 | $25.00 | $26.56 | 45,500 | — | — |
| 1995-07-20 | $25.38 | $26.95 | 24,200 | — | — |
| 1995-07-19 | $25.50 | $27.09 | 93,200 | — | — |
| 1995-07-18 | $25.75 | $27.35 | 101,200 | — | — |
| 1995-07-17 | $25.63 | $27.22 | 30,300 | — | — |
| 1995-07-14 | $25.75 | $27.35 | 31,300 | — | — |
| 1995-07-13 | $25.50 | $27.09 | 39,300 | — | — |
| 1995-07-12 | $25.88 | $27.49 | 53,000 | — | — |
| 1995-07-11 | $26.00 | $27.62 | 44,900 | — | — |
| 1995-07-10 | $25.75 | $27.35 | 46,700 | — | — |
| 1995-07-07 | $25.88 | $27.49 | 51,300 | — | — |
| 1995-07-06 | $25.13 | $26.69 | 30,700 | — | — |
| 1995-07-05 | $24.63 | $26.16 | 49,200 | — | — |
| 1995-07-03 | $24.88 | $26.42 | 37,700 | — | — |
| 1995-06-30 | $25.50 | $27.09 | 69,900 | — | — |
| 1995-06-29 | $24.25 | $25.76 | 16,300 | — | — |
| 1995-06-28 | $24.25 | $25.76 | 14,700 | — | — |
| 1995-06-27 | $24.00 | $25.49 | 17,100 | — | — |
| 1995-06-26 | $24.25 | $25.76 | 36,100 | — | — |
| 1995-06-23 | $24.00 | $25.49 | 47,000 | — | — |
| 1995-06-22 | $24.00 | $25.49 | 43,500 | — | — |
| 1995-06-21 | $24.13 | $25.63 | 48,300 | — | — |
| 1995-06-20 | $24.50 | $26.03 | 33,500 | — | — |
| 1995-06-19 | $24.13 | $25.63 | 42,900 | — | — |
| 1995-06-16 | $24.13 | $25.63 | 35,100 | — | — |
| 1995-06-15 | $24.25 | $25.76 | 84,000 | — | — |
| 1995-06-14 | $23.88 | $25.36 | 160,700 | — | — |
| 1995-06-13 | $23.50 | $24.96 | 14,900 | — | — |
| 1995-06-12 | $24.50 | $26.03 | 13,800 | — | — |
| 1995-06-09 | $24.75 | $26.29 | 59,300 | — | — |
| 1995-06-08 | $24.50 | $26.03 | 32,200 | — | — |
| 1995-06-07 | $24.63 | $26.16 | 27,900 | — | — |
| 1995-06-06 | $24.75 | $26.29 | 70,900 | — | — |
| 1995-06-05 | $24.50 | $26.03 | 37,600 | — | — |
| 1995-06-02 | $24.50 | $26.03 | 104,500 | — | — |
| 1995-06-01 | $24.63 | $26.16 | 110,500 | — | — |
| 1995-05-31 | $24.13 | $25.63 | 33,800 | — | — |
| 1995-05-30 | $23.63 | $25.10 | 55,800 | — | — |
| 1995-05-26 | $23.25 | $24.70 | 10,100 | — | — |
| 1995-05-25 | $23.38 | $24.83 | 36,500 | — | — |
| 1995-05-24 | $23.25 | $24.70 | 16,200 | — | — |
| 1995-05-23 | $23.25 | $24.70 | 28,900 | — | — |
| 1995-05-22 | $23.25 | $24.70 | 17,100 | — | — |
| 1995-05-19 | $23.13 | $24.56 | 32,200 | — | — |
| 1995-05-18 | $23.25 | $24.70 | 50,300 | — | — |
| 1995-05-17 | $22.75 | $24.17 | 19,400 | — | — |
| 1995-05-16 | $22.88 | $24.30 | 14,500 | — | — |
| 1995-05-15 | $22.88 | $24.30 | 22,700 | — | — |
| 1995-05-12 | $23.00 | $24.43 | 69,300 | — | — |
| 1995-05-11 | $23.50 | $24.96 | 47,300 | — | — |
| 1995-05-10 | $23.50 | $24.96 | 54,400 | — | — |
| 1995-05-09 | $23.25 | $24.70 | 83,400 | — | — |
| 1995-05-08 | $22.88 | $24.30 | 73,200 | — | — |
| 1995-05-05 | $22.63 | $24.03 | 21,100 | — | — |
| 1995-05-04 | $22.25 | $23.64 | 53,500 | — | — |
| 1995-05-03 | $22.38 | $23.77 | 35,300 | — | — |
| 1995-05-02 | $22.25 | $23.64 | 69,400 | — | — |
| 1995-05-01 | $21.75 | $23.10 | 24,300 | — | — |
| 1995-04-28 | $22.00 | $22.92 | 13,200 | — | — |
| 1995-04-27 | $21.88 | $22.79 | 18,700 | — | — |
| 1995-04-26 | $22.13 | $23.05 | 27,000 | — | — |
| 1995-04-25 | $21.63 | $22.53 | 8,600 | — | — |
| 1995-04-24 | $21.75 | $22.66 | 51,300 | — | — |
| 1995-04-21 | $21.88 | $22.79 | 24,800 | — | — |
| 1995-04-20 | $21.88 | $22.79 | 71,100 | — | — |
| 1995-04-19 | $22.00 | $22.92 | 26,500 | — | — |
| 1995-04-18 | $21.88 | $22.79 | 12,500 | — | — |
| 1995-04-17 | $21.75 | $22.66 | 10,300 | — | — |
| 1995-04-13 | $21.75 | $22.66 | 42,100 | — | — |
| 1995-04-12 | $22.13 | $23.05 | 85,900 | — | — |
| 1995-04-11 | $22.00 | $22.92 | 47,400 | — | — |
| 1995-04-10 | $21.75 | $22.66 | 52,700 | — | — |
| 1995-04-07 | $21.75 | $22.66 | 12,700 | — | — |
| 1995-04-06 | $21.75 | $22.66 | 43,200 | — | — |
| 1995-04-05 | $21.75 | $22.66 | 43,600 | — | — |
| 1995-04-04 | $21.88 | $22.79 | 75,000 | — | — |
| 1995-04-03 | $21.25 | $22.14 | 39,100 | — | — |
| 1995-03-31 | $22.00 | $22.92 | 53,900 | — | — |
| 1995-03-30 | $22.00 | $22.92 | 22,300 | — | — |
| 1995-03-29 | $21.88 | $22.79 | 160,400 | — | — |
| 1995-03-28 | $21.88 | $22.79 | 55,300 | — | — |
| 1995-03-27 | $21.63 | $22.53 | 28,900 | — | — |
| 1995-03-24 | $21.75 | $22.66 | 42,400 | — | — |
| 1995-03-23 | $21.50 | $22.40 | 37,300 | — | — |
| 1995-03-22 | $21.50 | $22.40 | 67,500 | — | — |
| 1995-03-21 | $21.38 | $22.27 | 92,000 | — | — |
| 1995-03-20 | $21.00 | $21.88 | 43,800 | — | — |
| 1995-03-17 | $20.75 | $21.62 | 54,100 | — | — |
| 1995-03-16 | $20.88 | $21.75 | 19,200 | — | — |
| 1995-03-15 | $20.63 | $21.49 | 48,200 | — | — |
| 1995-03-14 | $21.00 | $21.88 | 24,900 | — | — |
| 1995-03-13 | $20.88 | $21.75 | 34,500 | — | — |
| 1995-03-10 | $20.75 | $21.62 | 57,000 | — | — |
| 1995-03-09 | $20.63 | $21.49 | 28,600 | — | — |
| 1995-03-08 | $20.75 | $21.62 | 59,700 | — | — |
| 1995-03-07 | $20.63 | $21.49 | 68,200 | — | — |
| 1995-03-06 | $20.75 | $21.62 | 23,500 | — | — |
| 1995-03-03 | $20.63 | $21.49 | 38,600 | — | — |
| 1995-03-02 | $20.75 | $21.62 | 17,500 | — | — |
| 1995-03-01 | $20.88 | $21.75 | 24,600 | — | — |
| 1995-02-28 | $20.75 | $21.62 | 47,900 | — | — |
| 1995-02-27 | $20.88 | $21.75 | 38,000 | — | — |
| 1995-02-24 | $20.88 | $21.75 | 54,200 | — | — |
| 1995-02-23 | $20.75 | $21.62 | 74,300 | — | — |
| 1995-02-22 | $20.75 | $21.62 | 34,700 | — | — |
| 1995-02-21 | $20.75 | $21.62 | 281,500 | — | — |
| 1995-02-17 | $20.75 | $21.62 | 290,100 | — | — |
| 1995-02-16 | $20.75 | $21.62 | 1,298,100 | — | — |
| 1995-02-15 | $20.75 | $21.62 | 13,400 | — | — |
| 1995-02-14 | $20.63 | $21.49 | 14,200 | — | — |
| 1995-02-13 | $20.63 | $21.49 | 13,700 | — | — |
| 1995-02-10 | $21.63 | $22.53 | 51,100 | — | — |
| 1995-02-09 | $20.88 | $21.75 | 37,100 | — | — |
| 1995-02-08 | $20.75 | $21.62 | 16,500 | — | — |
| 1995-02-07 | $20.63 | $21.49 | 25,500 | — | — |
| 1995-02-06 | $20.75 | $21.62 | 7,300 | — | — |
| 1995-02-03 | $20.88 | $21.75 | 20,600 | — | — |
| 1995-02-02 | $20.63 | $21.49 | 4,200 | — | — |
| 1995-02-01 | $21.00 | $21.88 | 16,900 | — | — |
| 1995-01-31 | $21.00 | $21.88 | 35,400 | — | — |
| 1995-01-30 | $21.00 | $21.43 | 24,300 | — | — |
| 1995-01-27 | $20.75 | $21.18 | 6,700 | — | — |
| 1995-01-26 | $20.00 | $20.41 | 12,900 | — | — |
| 1995-01-25 | $20.25 | $20.67 | 1,600 | — | — |
| 1995-01-24 | $20.50 | $20.92 | 16,200 | — | — |
| 1995-01-23 | $20.38 | $20.80 | 38,300 | — | — |
| 1995-01-20 | $20.88 | $21.31 | 7,700 | — | — |
| 1995-01-19 | $21.00 | $21.43 | 5,800 | — | — |
| 1995-01-18 | $21.00 | $21.43 | 3,200 | — | — |
| 1995-01-17 | $21.00 | $21.43 | 10,500 | — | — |
| 1995-01-16 | $20.88 | $21.31 | 5,000 | — | — |
| 1995-01-13 | $20.50 | $20.92 | 8,300 | — | — |
| 1995-01-12 | $20.75 | $21.18 | 10,600 | — | — |
| 1995-01-11 | $20.88 | $21.31 | 20,900 | — | — |
| 1995-01-10 | $21.25 | $21.69 | 15,400 | — | — |
| 1995-01-09 | $21.50 | $21.94 | 8,500 | — | — |
| 1995-01-06 | $21.50 | $21.94 | 45,600 | — | — |
| 1995-01-05 | $21.50 | $21.94 | 19,200 | — | — |
| 1995-01-04 | $21.63 | $22.07 | 14,600 | — | — |
| 1995-01-03 | $21.38 | $21.82 | 22,800 | — | — |