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
- 1994-01-28 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 | $24.75 | $28.04 | 22,200 | — | — |
| 1995-12-28 | $24.88 | $28.19 | 45,300 | — | — |
| 1995-12-27 | $25.25 | $28.61 | 4,600 | — | — |
| 1995-12-26 | $25.00 | $28.33 | 9,700 | — | — |
| 1995-12-22 | $25.13 | $28.47 | 7,500 | — | — |
| 1995-12-21 | $24.88 | $28.19 | 6,000 | — | — |
| 1995-12-20 | $24.63 | $27.90 | 34,600 | — | — |
| 1995-12-19 | $25.00 | $28.33 | 16,700 | — | — |
| 1995-12-18 | $24.63 | $27.90 | 7,800 | — | — |
| 1995-12-15 | $24.38 | $27.62 | 6,800 | — | — |
| 1995-12-14 | $24.75 | $28.04 | 22,300 | — | — |
| 1995-12-13 | $23.88 | $27.05 | 76,100 | — | — |
| 1995-12-12 | $23.63 | $26.77 | 20,400 | — | — |
| 1995-12-11 | $23.50 | $26.63 | 17,900 | — | — |
| 1995-12-08 | $23.50 | $26.63 | 114,900 | — | — |
| 1995-12-07 | $23.00 | $26.06 | 35,200 | — | — |
| 1995-12-06 | $23.63 | $26.77 | 34,700 | — | — |
| 1995-12-05 | $23.88 | $27.05 | 18,100 | — | — |
| 1995-12-04 | $23.75 | $26.91 | 27,600 | — | — |
| 1995-12-01 | $22.88 | $25.92 | 14,200 | — | — |
| 1995-11-30 | $22.63 | $25.64 | 12,800 | — | — |
| 1995-11-29 | $22.50 | $25.50 | 8,500 | — | — |
| 1995-11-28 | $22.63 | $25.64 | 11,000 | — | — |
| 1995-11-27 | $22.63 | $25.64 | 21,700 | — | — |
| 1995-11-24 | $22.50 | $25.50 | 1,100 | — | — |
| 1995-11-22 | $22.38 | $25.35 | 61,400 | — | — |
| 1995-11-21 | $22.50 | $25.50 | 35,600 | — | — |
| 1995-11-20 | $22.75 | $25.78 | 9,200 | — | — |
| 1995-11-17 | $22.88 | $25.92 | 16,000 | — | — |
| 1995-11-16 | $22.25 | $25.21 | 43,900 | — | — |
| 1995-11-15 | $21.75 | $24.65 | 100,400 | — | — |
| 1995-11-14 | $22.00 | $24.93 | 58,300 | — | — |
| 1995-11-13 | $22.25 | $25.21 | 61,400 | — | — |
| 1995-11-10 | $22.75 | $25.78 | 18,300 | — | — |
| 1995-11-09 | $22.75 | $25.78 | 11,700 | — | — |
| 1995-11-08 | $22.75 | $25.78 | 17,700 | — | — |
| 1995-11-07 | $22.75 | $25.78 | 23,100 | — | — |
| 1995-11-06 | $22.63 | $25.64 | 182,600 | — | — |
| 1995-11-03 | $22.63 | $25.64 | 49,600 | — | — |
| 1995-11-02 | $22.63 | $25.64 | 69,900 | — | — |
| 1995-11-01 | $23.00 | $26.06 | 17,000 | — | — |
| 1995-10-31 | $23.00 | $26.06 | 84,600 | — | — |
| 1995-10-30 | $23.00 | $26.06 | 26,000 | — | — |
| 1995-10-27 | $22.88 | $25.92 | 74,100 | — | — |
| 1995-10-26 | $23.00 | $26.06 | 325,300 | — | — |
| 1995-10-25 | $23.88 | $27.05 | 41,800 | — | — |
| 1995-10-24 | $24.00 | $27.19 | 41,500 | — | — |
| 1995-10-23 | $24.13 | $27.34 | 61,200 | — | — |
| 1995-10-20 | $23.88 | $27.05 | 60,500 | — | — |
| 1995-10-19 | $24.88 | $27.62 | 51,600 | — | — |
| 1995-10-18 | $25.00 | $27.76 | 59,900 | — | — |
| 1995-10-17 | $25.00 | $27.76 | 6,800 | — | — |
| 1995-10-16 | $24.88 | $27.62 | 43,700 | — | — |
| 1995-10-13 | $24.88 | $27.62 | 31,200 | — | — |
| 1995-10-12 | $24.88 | $27.62 | 37,700 | — | — |
| 1995-10-11 | $24.38 | $27.06 | 7,300 | — | — |
| 1995-10-10 | $24.38 | $27.06 | 6,500 | — | — |
| 1995-10-09 | $24.13 | $26.79 | 11,900 | — | — |
| 1995-10-06 | $24.25 | $26.93 | 10,600 | — | — |
| 1995-10-05 | $24.50 | $27.20 | 60,800 | — | — |
| 1995-10-04 | $24.50 | $27.20 | 42,000 | — | — |
| 1995-10-03 | $24.50 | $27.20 | 22,900 | — | — |
| 1995-10-02 | $24.75 | $27.48 | 52,300 | — | — |
| 1995-09-29 | $24.75 | $27.48 | 11,200 | — | — |
| 1995-09-28 | $24.75 | $27.48 | 32,700 | — | — |
| 1995-09-27 | $24.50 | $27.20 | 1,200 | — | — |
| 1995-09-26 | $24.50 | $27.20 | 2,200 | — | — |
| 1995-09-25 | $24.63 | $27.34 | 19,100 | — | — |
| 1995-09-22 | $24.25 | $26.93 | 37,800 | — | — |
| 1995-09-21 | $25.00 | $27.76 | 39,200 | — | — |
| 1995-09-20 | $25.13 | $27.90 | 10,000 | — | — |
| 1995-09-19 | $25.25 | $28.04 | 18,700 | — | — |
| 1995-09-18 | $25.38 | $28.18 | 24,800 | — | — |
| 1995-09-15 | $25.38 | $28.18 | 6,600 | — | — |
| 1995-09-14 | $25.38 | $28.18 | 26,800 | — | — |
| 1995-09-13 | $25.38 | $28.18 | 87,900 | — | — |
| 1995-09-12 | $25.50 | $28.31 | 25,500 | — | — |
| 1995-09-11 | $25.50 | $28.31 | 13,700 | — | — |
| 1995-09-08 | $25.50 | $28.31 | 129,100 | — | — |
| 1995-09-07 | $26.00 | $28.87 | 16,900 | — | — |
| 1995-09-06 | $26.25 | $29.15 | 13,800 | — | — |
| 1995-09-05 | $26.00 | $28.87 | 2,800 | — | — |
| 1995-09-01 | $26.13 | $29.01 | 6,300 | — | — |
| 1995-08-31 | $25.63 | $28.45 | 2,100 | — | — |
| 1995-08-30 | $25.63 | $28.45 | 56,300 | — | — |
| 1995-08-29 | $25.63 | $28.45 | 3,300 | — | — |
| 1995-08-28 | $25.75 | $28.59 | 2,600 | — | — |
| 1995-08-25 | $26.00 | $28.87 | 1,400 | — | — |
| 1995-08-24 | $25.75 | $28.59 | 30,300 | — | — |
| 1995-08-23 | $26.13 | $29.01 | 12,800 | — | — |
| 1995-08-22 | $26.00 | $28.87 | 15,200 | — | — |
| 1995-08-21 | $25.88 | $28.73 | 14,000 | — | — |
| 1995-08-18 | $25.63 | $28.45 | 2,900 | — | — |
| 1995-08-17 | $25.75 | $28.59 | 3,200 | — | — |
| 1995-08-16 | $25.63 | $28.45 | 3,600 | — | — |
| 1995-08-15 | $25.75 | $28.59 | 12,100 | — | — |
| 1995-08-14 | $25.63 | $28.45 | 29,700 | — | — |
| 1995-08-11 | $26.25 | $29.15 | 19,100 | — | — |
| 1995-08-10 | $25.88 | $28.73 | 89,400 | — | — |
| 1995-08-09 | $25.38 | $28.18 | 3,000 | — | — |
| 1995-08-08 | $25.38 | $28.18 | 22,100 | — | — |
| 1995-08-07 | $25.13 | $27.90 | 8,900 | — | — |
| 1995-08-04 | $25.00 | $27.76 | 29,000 | — | — |
| 1995-08-03 | $25.13 | $27.90 | 6,100 | — | — |
| 1995-08-02 | $25.00 | $27.76 | 23,500 | — | — |
| 1995-08-01 | $25.00 | $27.76 | 30,600 | — | — |
| 1995-07-31 | $25.00 | $27.76 | 67,400 | — | — |
| 1995-07-28 | $25.13 | $27.90 | 32,200 | — | — |
| 1995-07-27 | $25.13 | $27.90 | 7,100 | — | — |
| 1995-07-26 | $25.25 | $28.04 | 12,700 | — | — |
| 1995-07-25 | $25.00 | $27.76 | 4,300 | — | — |
| 1995-07-24 | $25.00 | $27.76 | 18,800 | — | — |
| 1995-07-21 | $25.00 | $27.76 | 3,800 | — | — |
| 1995-07-20 | $25.00 | $27.76 | 6,000 | — | — |
| 1995-07-19 | $25.13 | $27.90 | 28,300 | — | — |
| 1995-07-18 | $25.25 | $28.04 | 65,700 | — | — |
| 1995-07-17 | $25.00 | $27.76 | 13,800 | — | — |
| 1995-07-14 | $25.13 | $27.90 | 9,400 | — | — |
| 1995-07-13 | $24.88 | $27.62 | 42,100 | — | — |
| 1995-07-12 | $24.88 | $27.62 | 102,700 | — | — |
| 1995-07-11 | $25.25 | $28.04 | 61,700 | — | — |
| 1995-07-10 | $25.13 | $27.90 | 56,400 | — | — |
| 1995-07-07 | $25.13 | $27.90 | 26,700 | — | — |
| 1995-07-06 | $25.00 | $27.76 | 33,200 | — | — |
| 1995-07-05 | $24.88 | $27.62 | 30,800 | — | — |
| 1995-07-03 | $25.00 | $27.76 | 5,400 | — | — |
| 1995-06-30 | $25.00 | $27.76 | 25,500 | — | — |
| 1995-06-29 | $25.00 | $27.76 | 15,100 | — | — |
| 1995-06-28 | $25.13 | $27.90 | 7,900 | — | — |
| 1995-06-27 | $25.13 | $27.90 | 8,600 | — | — |
| 1995-06-26 | $25.38 | $27.62 | 19,100 | — | — |
| 1995-06-23 | $25.50 | $27.76 | 19,800 | — | — |
| 1995-06-22 | $25.50 | $27.76 | 17,600 | — | — |
| 1995-06-21 | $25.75 | $28.03 | 4,700 | — | — |
| 1995-06-20 | $25.63 | $27.89 | 1,600 | — | — |
| 1995-06-19 | $25.50 | $27.76 | 19,200 | — | — |
| 1995-06-16 | $25.63 | $27.89 | 42,700 | — | — |
| 1995-06-15 | $25.50 | $27.76 | 5,000 | — | — |
| 1995-06-14 | $25.50 | $27.76 | 4,500 | — | — |
| 1995-06-13 | $25.38 | $27.62 | 11,200 | — | — |
| 1995-06-12 | $25.38 | $27.62 | 11,400 | — | — |
| 1995-06-09 | $25.38 | $27.62 | 3,600 | — | — |
| 1995-06-08 | $25.38 | $27.62 | 18,700 | — | — |
| 1995-06-07 | $25.38 | $27.62 | 3,000 | — | — |
| 1995-06-06 | $25.25 | $27.48 | 5,100 | — | — |
| 1995-06-05 | $25.00 | $27.21 | 7,600 | — | — |
| 1995-06-02 | $25.00 | $27.21 | 6,400 | — | — |
| 1995-06-01 | $24.88 | $27.08 | 19,800 | — | — |
| 1995-05-31 | $25.13 | $27.35 | 2,900 | — | — |
| 1995-05-30 | $25.25 | $27.48 | 2,700 | — | — |
| 1995-05-26 | $25.00 | $27.21 | 26,800 | — | — |
| 1995-05-25 | $25.38 | $27.62 | 6,900 | — | — |
| 1995-05-24 | $25.13 | $27.35 | 16,800 | — | — |
| 1995-05-23 | $25.13 | $27.35 | 15,000 | — | — |
| 1995-05-22 | $25.50 | $27.76 | 9,200 | — | — |
| 1995-05-19 | $25.63 | $27.89 | 14,700 | — | — |
| 1995-05-18 | $25.50 | $27.76 | 28,700 | — | — |
| 1995-05-17 | $25.88 | $28.16 | 634,500 | — | — |
| 1995-05-16 | $26.13 | $28.44 | 30,900 | — | — |
| 1995-05-15 | $26.00 | $28.30 | 23,000 | — | — |
| 1995-05-12 | $26.25 | $28.57 | 2,200 | — | — |
| 1995-05-11 | $26.25 | $28.57 | 4,900 | — | — |
| 1995-05-10 | $26.13 | $28.44 | 6,400 | — | — |
| 1995-05-09 | $26.00 | $28.30 | 73,900 | — | — |
| 1995-05-08 | $25.25 | $27.48 | 103,600 | — | — |
| 1995-05-05 | $25.13 | $27.35 | 119,800 | — | — |
| 1995-05-04 | $25.38 | $27.62 | 28,400 | — | — |
| 1995-05-03 | $25.25 | $27.48 | 17,800 | — | — |
| 1995-05-02 | $25.25 | $27.48 | 9,300 | — | — |
| 1995-05-01 | $25.25 | $27.48 | 47,700 | — | — |
| 1995-04-28 | $25.00 | $27.21 | 7,900 | — | — |
| 1995-04-27 | $24.88 | $27.08 | 38,800 | — | — |
| 1995-04-26 | $25.25 | $27.48 | 8,100 | — | — |
| 1995-04-25 | $25.13 | $27.35 | 25,100 | — | — |
| 1995-04-24 | $25.50 | $27.76 | 14,500 | — | — |
| 1995-04-21 | $25.88 | $28.16 | 5,100 | — | — |
| 1995-04-20 | $25.88 | $28.16 | 39,800 | — | — |
| 1995-04-19 | $26.00 | $28.30 | 500 | — | — |
| 1995-04-18 | $26.00 | $28.30 | 8,000 | — | — |
| 1995-04-17 | $26.13 | $28.44 | 22,500 | — | — |
| 1995-04-13 | $26.13 | $27.89 | 4,500 | — | — |
| 1995-04-12 | $26.00 | $27.76 | 6,300 | — | — |
| 1995-04-11 | $25.88 | $27.63 | 3,900 | — | — |
| 1995-04-10 | $25.50 | $27.22 | 4,600 | — | — |
| 1995-04-07 | $25.75 | $27.49 | 9,700 | — | — |
| 1995-04-06 | $26.25 | $28.03 | 7,100 | — | — |
| 1995-04-05 | $26.38 | $28.16 | 900 | — | — |
| 1995-04-04 | $26.38 | $28.16 | 3,700 | — | — |
| 1995-04-03 | $26.38 | $28.16 | 37,600 | — | — |
| 1995-03-31 | $25.75 | $27.49 | 2,500 | — | — |
| 1995-03-30 | $26.00 | $27.76 | 4,100 | — | — |
| 1995-03-29 | $26.00 | $27.76 | 2,900 | — | — |
| 1995-03-28 | $25.88 | $27.63 | 6,200 | — | — |
| 1995-03-27 | $25.75 | $27.49 | 33,500 | — | — |
| 1995-03-24 | $25.25 | $26.96 | 44,100 | — | — |
| 1995-03-23 | $25.25 | $26.96 | 12,300 | — | — |
| 1995-03-22 | $25.25 | $26.96 | 3,100 | — | — |
| 1995-03-21 | $25.13 | $26.82 | 3,500 | — | — |
| 1995-03-20 | $25.25 | $26.96 | 21,900 | — | — |
| 1995-03-17 | $25.25 | $26.96 | 2,100 | — | — |
| 1995-03-16 | $25.25 | $26.96 | 2,700 | — | — |
| 1995-03-15 | $25.13 | $26.82 | 2,900 | — | — |
| 1995-03-14 | $25.25 | $26.96 | 5,900 | — | — |
| 1995-03-13 | $25.50 | $27.22 | 6,600 | — | — |
| 1995-03-10 | $25.75 | $27.49 | 3,000 | — | — |
| 1995-03-09 | $25.63 | $27.36 | 7,300 | — | — |
| 1995-03-08 | $25.63 | $27.36 | 15,200 | — | — |
| 1995-03-07 | $25.50 | $27.22 | 2,200 | — | — |
| 1995-03-06 | $25.38 | $27.09 | 18,500 | — | — |
| 1995-03-03 | $25.13 | $26.82 | 6,000 | — | — |
| 1995-03-02 | $25.25 | $26.96 | 60,400 | — | — |
| 1995-03-01 | $25.25 | $26.96 | 5,500 | — | — |
| 1995-02-28 | $25.75 | $27.49 | 76,200 | — | — |
| 1995-02-27 | $26.13 | $27.89 | 24,600 | — | — |
| 1995-02-24 | $25.88 | $27.63 | 600 | — | — |
| 1995-02-23 | $25.88 | $27.63 | 3,400 | — | — |
| 1995-02-22 | $26.13 | $27.89 | 4,100 | — | — |
| 1995-02-21 | $26.13 | $27.89 | 800 | — | — |
| 1995-02-17 | $26.13 | $27.89 | 2,100 | — | — |
| 1995-02-16 | $26.25 | $28.03 | 7,500 | — | — |
| 1995-02-15 | $26.75 | $28.56 | 7,600 | — | — |
| 1995-02-14 | $26.63 | $28.43 | 6,000 | — | — |
| 1995-02-13 | $26.75 | $28.56 | 4,100 | — | — |
| 1995-02-10 | $26.00 | $27.76 | 44,200 | — | — |
| 1995-02-09 | $25.00 | $26.69 | 4,800 | — | — |
| 1995-02-08 | $25.00 | $26.69 | 44,100 | — | — |
| 1995-02-07 | $25.13 | $26.82 | 10,200 | — | — |
| 1995-02-06 | $25.25 | $26.96 | 6,500 | — | — |
| 1995-02-03 | $25.00 | $26.69 | 8,400 | — | — |
| 1995-02-02 | $25.00 | $26.69 | 3,500 | — | — |
| 1995-02-01 | $24.75 | $26.42 | 81,200 | — | — |
| 1995-01-31 | $25.25 | $26.96 | 6,300 | — | — |
| 1995-01-30 | $25.13 | $26.82 | 6,600 | — | — |
| 1995-01-27 | $25.00 | $26.69 | 15,500 | — | — |
| 1995-01-26 | $25.13 | $26.82 | 11,100 | — | — |
| 1995-01-25 | $25.00 | $26.69 | 14,400 | — | — |
| 1995-01-24 | $24.75 | $26.42 | 43,700 | — | — |
| 1995-01-23 | $24.88 | $26.56 | 6,700 | — | — |
| 1995-01-20 | $25.00 | $26.69 | 8,300 | — | — |
| 1995-01-19 | $25.13 | $26.82 | 12,500 | — | — |
| 1995-01-18 | $25.13 | $26.82 | 19,600 | — | — |
| 1995-01-17 | $25.25 | $26.96 | 6,700 | — | — |
| 1995-01-16 | $25.63 | $26.82 | 16,700 | — | — |
| 1995-01-13 | $25.63 | $26.82 | 13,500 | — | — |
| 1995-01-12 | $25.75 | $26.96 | 45,000 | — | — |
| 1995-01-11 | $25.88 | $27.09 | 4,000 | — | — |
| 1995-01-10 | $25.88 | $27.09 | 1,900 | — | — |
| 1995-01-09 | $26.00 | $27.22 | 25,900 | — | — |
| 1995-01-06 | $26.38 | $27.61 | 12,300 | — | — |
| 1995-01-05 | $26.50 | $27.74 | 4,800 | — | — |
| 1995-01-04 | $26.63 | $27.87 | 1,100 | — | — |
| 1995-01-03 | $26.75 | $28.00 | 7,900 | — | — |