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
- 1988-10-05 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 | $28.13 | $29.05 | 184,700 | — | — |
| 1995-12-28 | $27.38 | $28.28 | 248,100 | — | — |
| 1995-12-27 | $26.75 | $27.63 | 125,500 | — | — |
| 1995-12-26 | $26.63 | $27.50 | 312,900 | — | — |
| 1995-12-22 | $26.25 | $27.11 | 283,700 | — | — |
| 1995-12-21 | $26.00 | $26.86 | 969,900 | — | — |
| 1995-12-20 | $26.25 | $27.11 | 1,963,900 | — | — |
| 1995-12-19 | $24.50 | $25.31 | 1,361,300 | — | — |
| 1995-12-18 | $25.00 | $25.82 | 967,500 | — | — |
| 1995-12-15 | $25.38 | $26.21 | 495,200 | — | — |
| 1995-12-14 | $26.75 | $27.63 | 428,200 | — | — |
| 1995-12-13 | $27.25 | $28.15 | 516,400 | — | — |
| 1995-12-12 | $28.00 | $28.92 | 199,200 | — | — |
| 1995-12-11 | $28.00 | $28.92 | 246,300 | — | — |
| 1995-12-08 | $28.00 | $28.92 | 237,500 | — | — |
| 1995-12-07 | $28.63 | $29.57 | 399,600 | — | — |
| 1995-12-06 | $28.25 | $29.18 | 471,100 | — | — |
| 1995-12-05 | $28.13 | $29.05 | 965,700 | — | — |
| 1995-12-04 | $26.88 | $27.76 | 1,685,200 | — | — |
| 1995-12-01 | $26.25 | $27.11 | 1,275,100 | — | — |
| 1995-11-30 | $26.75 | $27.63 | 424,000 | — | — |
| 1995-11-29 | $27.63 | $28.53 | 932,600 | — | — |
| 1995-11-28 | $27.88 | $28.79 | 286,000 | — | — |
| 1995-11-27 | $28.00 | $28.92 | 227,600 | — | — |
| 1995-11-24 | $28.50 | $29.44 | 83,200 | — | — |
| 1995-11-22 | $29.00 | $29.95 | 282,300 | — | — |
| 1995-11-21 | $29.25 | $30.14 | 203,200 | — | — |
| 1995-11-20 | $29.38 | $30.27 | 86,600 | — | — |
| 1995-11-17 | $29.25 | $30.14 | 151,700 | — | — |
| 1995-11-16 | $29.50 | $30.40 | 169,600 | — | — |
| 1995-11-15 | $28.88 | $29.75 | 341,400 | — | — |
| 1995-11-14 | $29.13 | $30.01 | 150,700 | — | — |
| 1995-11-13 | $30.50 | $31.43 | 126,500 | — | — |
| 1995-11-10 | $30.38 | $31.30 | 166,900 | — | — |
| 1995-11-09 | $30.00 | $30.91 | 176,900 | — | — |
| 1995-11-08 | $29.38 | $30.27 | 131,400 | — | — |
| 1995-11-07 | $29.25 | $30.14 | 117,900 | — | — |
| 1995-11-06 | $29.00 | $29.88 | 201,500 | — | — |
| 1995-11-03 | $29.00 | $29.88 | 342,100 | — | — |
| 1995-11-02 | $29.13 | $30.01 | 486,800 | — | — |
| 1995-11-01 | $28.13 | $28.98 | 237,800 | — | — |
| 1995-10-31 | $27.13 | $27.95 | 150,200 | — | — |
| 1995-10-30 | $27.00 | $27.82 | 566,700 | — | — |
| 1995-10-27 | $26.75 | $27.56 | 164,000 | — | — |
| 1995-10-26 | $26.88 | $27.69 | 212,500 | — | — |
| 1995-10-25 | $26.88 | $27.69 | 1,056,200 | — | — |
| 1995-10-24 | $26.88 | $27.69 | 517,300 | — | — |
| 1995-10-23 | $27.00 | $27.82 | 637,600 | — | — |
| 1995-10-20 | $27.25 | $28.08 | 1,055,500 | — | — |
| 1995-10-19 | $28.50 | $29.37 | 1,056,200 | — | — |
| 1995-10-18 | $28.50 | $29.37 | 452,000 | — | — |
| 1995-10-17 | $28.63 | $29.50 | 203,800 | — | — |
| 1995-10-16 | $28.38 | $29.24 | 151,000 | — | — |
| 1995-10-13 | $28.63 | $29.50 | 138,100 | — | — |
| 1995-10-12 | $28.50 | $29.37 | 173,000 | — | — |
| 1995-10-11 | $28.00 | $28.85 | 261,300 | — | — |
| 1995-10-10 | $27.50 | $28.34 | 294,900 | — | — |
| 1995-10-09 | $27.38 | $28.21 | 121,200 | — | — |
| 1995-10-06 | $28.63 | $29.50 | 106,900 | — | — |
| 1995-10-05 | $28.88 | $29.75 | 42,000 | — | — |
| 1995-10-04 | $29.00 | $29.88 | 129,600 | — | — |
| 1995-10-03 | $29.13 | $30.01 | 262,000 | — | — |
| 1995-10-02 | $29.63 | $30.53 | 176,000 | — | — |
| 1995-09-29 | $29.00 | $29.88 | 201,200 | — | — |
| 1995-09-28 | $28.88 | $29.75 | 160,600 | — | — |
| 1995-09-27 | $29.00 | $29.88 | 199,200 | — | — |
| 1995-09-26 | $29.75 | $30.65 | 176,400 | — | — |
| 1995-09-25 | $30.38 | $31.30 | 163,300 | — | — |
| 1995-09-22 | $31.25 | $32.20 | 561,700 | — | — |
| 1995-09-21 | $32.00 | $32.97 | 284,600 | — | — |
| 1995-09-20 | $32.38 | $33.36 | 331,800 | — | — |
| 1995-09-19 | $32.50 | $33.49 | 549,000 | — | — |
| 1995-09-18 | $32.25 | $33.23 | 92,800 | — | — |
| 1995-09-15 | $32.50 | $33.49 | 126,000 | — | — |
| 1995-09-14 | $33.38 | $34.39 | 209,400 | — | — |
| 1995-09-13 | $32.75 | $33.75 | 155,900 | — | — |
| 1995-09-12 | $32.88 | $33.87 | 117,300 | — | — |
| 1995-09-11 | $32.00 | $32.97 | 55,900 | — | — |
| 1995-09-08 | $32.00 | $32.97 | 114,600 | — | — |
| 1995-09-07 | $32.00 | $32.97 | 285,000 | — | — |
| 1995-09-06 | $31.63 | $32.59 | 326,700 | — | — |
| 1995-09-05 | $31.50 | $32.46 | 481,200 | — | — |
| 1995-09-01 | $29.63 | $30.53 | 171,500 | — | — |
| 1995-08-31 | $28.75 | $29.62 | 122,300 | — | — |
| 1995-08-30 | $28.63 | $29.50 | 334,600 | — | — |
| 1995-08-29 | $28.25 | $29.11 | 171,400 | — | — |
| 1995-08-28 | $28.50 | $29.37 | 169,200 | — | — |
| 1995-08-25 | $29.38 | $30.27 | 82,000 | — | — |
| 1995-08-24 | $29.63 | $30.53 | 258,100 | — | — |
| 1995-08-23 | $29.63 | $30.53 | 205,700 | — | — |
| 1995-08-22 | $29.13 | $30.01 | 102,600 | — | — |
| 1995-08-21 | $29.75 | $30.65 | 305,100 | — | — |
| 1995-08-18 | $28.63 | $29.50 | 396,300 | — | — |
| 1995-08-17 | $28.13 | $28.98 | 788,400 | — | — |
| 1995-08-16 | $26.75 | $27.56 | 191,300 | — | — |
| 1995-08-15 | $26.00 | $26.79 | 479,800 | — | — |
| 1995-08-14 | $26.00 | $26.79 | 89,600 | — | — |
| 1995-08-11 | $25.88 | $26.66 | 361,800 | — | — |
| 1995-08-10 | $26.38 | $27.18 | 153,000 | — | — |
| 1995-08-09 | $26.38 | $27.18 | 248,800 | — | — |
| 1995-08-08 | $26.50 | $27.31 | 142,400 | — | — |
| 1995-08-07 | $26.63 | $27.43 | 261,100 | — | — |
| 1995-08-04 | $26.63 | $27.43 | 195,000 | — | — |
| 1995-08-03 | $27.00 | $27.82 | 145,700 | — | — |
| 1995-08-02 | $27.38 | $28.21 | 514,900 | — | — |
| 1995-08-01 | $27.38 | $28.21 | 96,600 | — | — |
| 1995-07-31 | $28.13 | $28.98 | 198,100 | — | — |
| 1995-07-28 | $28.13 | $28.98 | 124,700 | — | — |
| 1995-07-27 | $28.13 | $28.98 | 262,500 | — | — |
| 1995-07-26 | $27.75 | $28.59 | 384,400 | — | — |
| 1995-07-25 | $28.50 | $29.37 | 383,000 | — | — |
| 1995-07-24 | $28.50 | $29.37 | 408,400 | — | — |
| 1995-07-21 | $28.38 | $29.24 | 283,600 | — | — |
| 1995-07-20 | $27.38 | $28.21 | 651,300 | — | — |
| 1995-07-19 | $28.25 | $29.11 | 83,500 | — | — |
| 1995-07-18 | $29.13 | $30.01 | 203,600 | — | — |
| 1995-07-17 | $29.75 | $30.65 | 472,800 | — | — |
| 1995-07-14 | $29.00 | $29.88 | 139,600 | — | — |
| 1995-07-13 | $29.63 | $30.53 | 180,300 | — | — |
| 1995-07-12 | $30.00 | $30.91 | 316,500 | — | — |
| 1995-07-11 | $30.13 | $31.04 | 177,300 | — | — |
| 1995-07-10 | $30.13 | $31.04 | 455,600 | — | — |
| 1995-07-07 | $29.25 | $30.14 | 548,800 | — | — |
| 1995-07-06 | $28.25 | $29.11 | 469,200 | — | — |
| 1995-07-05 | $26.88 | $27.69 | 311,900 | — | — |
| 1995-07-03 | $26.25 | $27.05 | 136,900 | — | — |
| 1995-06-30 | $25.50 | $26.28 | 291,600 | — | — |
| 1995-06-29 | $25.88 | $26.66 | 433,700 | — | — |
| 1995-06-28 | $26.25 | $27.05 | 150,400 | — | — |
| 1995-06-27 | $26.38 | $27.18 | 224,400 | — | — |
| 1995-06-26 | $26.63 | $27.43 | 140,500 | — | — |
| 1995-06-23 | $27.00 | $27.82 | 334,400 | — | — |
| 1995-06-22 | $25.88 | $26.66 | 310,300 | — | — |
| 1995-06-21 | $25.75 | $26.53 | 1,122,000 | — | — |
| 1995-06-20 | $25.13 | $25.89 | 662,300 | — | — |
| 1995-06-19 | $25.13 | $25.89 | 1,416,800 | — | — |
| 1995-06-16 | $26.00 | $26.79 | 844,100 | — | — |
| 1995-06-15 | $25.75 | $26.53 | 310,800 | — | — |
| 1995-06-14 | $25.63 | $26.40 | 313,300 | — | — |
| 1995-06-13 | $25.25 | $26.02 | 368,500 | — | — |
| 1995-06-12 | $25.38 | $26.15 | 472,100 | — | — |
| 1995-06-09 | $26.00 | $26.79 | 335,800 | — | — |
| 1995-06-08 | $26.00 | $26.79 | 272,300 | — | — |
| 1995-06-07 | $25.38 | $26.15 | 152,000 | — | — |
| 1995-06-06 | $25.38 | $26.15 | 909,300 | — | — |
| 1995-06-05 | $24.50 | $25.25 | 1,225,000 | — | — |
| 1995-06-02 | $25.00 | $25.76 | 1,223,200 | — | — |
| 1995-06-01 | $27.13 | $27.95 | 340,600 | — | — |
| 1995-05-31 | $26.63 | $27.43 | 264,600 | — | — |
| 1995-05-30 | $26.50 | $27.31 | 445,100 | — | — |
| 1995-05-26 | $27.00 | $27.82 | 303,400 | — | — |
| 1995-05-25 | $29.00 | $29.88 | 120,700 | — | — |
| 1995-05-24 | $29.50 | $30.40 | 272,800 | — | — |
| 1995-05-23 | $29.63 | $30.53 | 168,200 | — | — |
| 1995-05-22 | $28.88 | $29.75 | 134,800 | — | — |
| 1995-05-19 | $27.63 | $28.40 | 554,700 | — | — |
| 1995-05-18 | $28.63 | $29.43 | 380,000 | — | — |
| 1995-05-17 | $30.00 | $30.85 | 506,300 | — | — |
| 1995-05-16 | $30.13 | $30.97 | 977,400 | — | — |
| 1995-05-15 | $28.25 | $29.05 | 529,600 | — | — |
| 1995-05-12 | $26.75 | $27.50 | 857,900 | — | — |
| 1995-05-11 | $26.50 | $27.25 | 1,477,200 | — | — |
| 1995-05-10 | $26.13 | $26.86 | 1,142,200 | — | — |
| 1995-05-09 | $26.75 | $27.50 | 819,400 | — | — |
| 1995-05-08 | $27.75 | $28.53 | 922,900 | — | — |
| 1995-05-05 | $27.63 | $28.40 | 2,087,800 | — | — |
| 1995-05-04 | $31.75 | $32.64 | 571,900 | — | — |
| 1995-05-03 | $32.88 | $33.80 | 72,700 | — | — |
| 1995-05-02 | $33.13 | $34.06 | 351,100 | — | — |
| 1995-05-01 | $33.38 | $34.32 | 341,100 | — | — |
| 1995-04-28 | $33.38 | $34.32 | 1,033,700 | — | — |
| 1995-04-27 | $33.50 | $34.44 | 304,700 | — | — |
| 1995-04-26 | $32.75 | $33.67 | 371,100 | — | — |
| 1995-04-25 | $32.25 | $33.16 | 305,400 | — | — |
| 1995-04-24 | $32.00 | $32.90 | 288,400 | — | — |
| 1995-04-21 | $31.75 | $32.64 | 81,600 | — | — |
| 1995-04-20 | $31.63 | $32.52 | 580,900 | — | — |
| 1995-04-19 | $32.88 | $33.80 | 99,200 | — | — |
| 1995-04-18 | $33.38 | $34.32 | 160,600 | — | — |
| 1995-04-17 | $34.13 | $35.09 | 202,300 | — | — |
| 1995-04-13 | $34.00 | $34.96 | 266,800 | — | — |
| 1995-04-12 | $34.00 | $34.96 | 247,400 | — | — |
| 1995-04-11 | $33.88 | $34.83 | 512,100 | — | — |
| 1995-04-10 | $33.88 | $34.83 | 388,900 | — | — |
| 1995-04-07 | $33.88 | $34.83 | 305,400 | — | — |
| 1995-04-06 | $33.25 | $34.19 | 414,700 | — | — |
| 1995-04-05 | $33.13 | $34.06 | 831,300 | — | — |
| 1995-04-04 | $32.00 | $32.90 | 460,100 | — | — |
| 1995-04-03 | $32.13 | $33.03 | 185,400 | — | — |
| 1995-03-31 | $32.13 | $33.03 | 92,300 | — | — |
| 1995-03-30 | $32.00 | $32.90 | 156,800 | — | — |
| 1995-03-29 | $32.38 | $33.29 | 193,100 | — | — |
| 1995-03-28 | $31.88 | $32.77 | 278,700 | — | — |
| 1995-03-27 | $31.75 | $32.64 | 244,300 | — | — |
| 1995-03-24 | $32.38 | $33.29 | 512,500 | — | — |
| 1995-03-23 | $32.00 | $32.90 | 266,600 | — | — |
| 1995-03-22 | $32.00 | $32.90 | 526,200 | — | — |
| 1995-03-21 | $31.75 | $32.64 | 441,200 | — | — |
| 1995-03-20 | $31.88 | $32.77 | 82,400 | — | — |
| 1995-03-17 | $31.75 | $32.64 | 209,800 | — | — |
| 1995-03-16 | $32.38 | $33.29 | 290,600 | — | — |
| 1995-03-15 | $32.38 | $33.29 | 370,800 | — | — |
| 1995-03-14 | $32.38 | $33.29 | 551,500 | — | — |
| 1995-03-13 | $31.00 | $31.87 | 726,500 | — | — |
| 1995-03-10 | $29.00 | $29.82 | 352,600 | — | — |
| 1995-03-09 | $28.50 | $29.30 | 219,100 | — | — |
| 1995-03-08 | $28.38 | $29.17 | 38,500 | — | — |
| 1995-03-07 | $28.75 | $29.56 | 338,500 | — | — |
| 1995-03-06 | $28.50 | $29.30 | 120,500 | — | — |
| 1995-03-03 | $29.00 | $29.82 | 101,800 | — | — |
| 1995-03-02 | $29.00 | $29.82 | 173,100 | — | — |
| 1995-03-01 | $29.00 | $29.82 | 163,900 | — | — |
| 1995-02-28 | $29.25 | $30.07 | 166,600 | — | — |
| 1995-02-27 | $29.25 | $30.07 | 380,900 | — | — |
| 1995-02-24 | $29.38 | $30.20 | 227,800 | — | — |
| 1995-02-23 | $29.13 | $29.95 | 541,200 | — | — |
| 1995-02-22 | $28.63 | $29.43 | 342,800 | — | — |
| 1995-02-21 | $28.38 | $29.17 | 461,700 | — | — |
| 1995-02-17 | $28.00 | $28.79 | 312,800 | — | — |
| 1995-02-16 | $27.25 | $28.02 | 242,700 | — | — |
| 1995-02-15 | $27.25 | $28.02 | 336,900 | — | — |
| 1995-02-14 | $26.75 | $27.50 | 394,400 | — | — |
| 1995-02-13 | $27.25 | $28.02 | 129,400 | — | — |
| 1995-02-10 | $27.38 | $28.15 | 147,800 | — | — |
| 1995-02-09 | $27.38 | $28.15 | 412,800 | — | — |
| 1995-02-08 | $27.38 | $28.15 | 195,200 | — | — |
| 1995-02-07 | $27.38 | $28.15 | 128,200 | — | — |
| 1995-02-06 | $27.63 | $28.40 | 571,300 | — | — |
| 1995-02-03 | $27.38 | $28.15 | 761,000 | — | — |
| 1995-02-02 | $26.25 | $26.99 | 539,300 | — | — |
| 1995-02-01 | $26.00 | $26.73 | 347,700 | — | — |
| 1995-01-31 | $25.50 | $26.22 | 223,900 | — | — |
| 1995-01-30 | $25.50 | $26.22 | 216,900 | — | — |
| 1995-01-27 | $26.75 | $27.50 | 50,500 | — | — |
| 1995-01-26 | $26.50 | $27.25 | 109,700 | — | — |
| 1995-01-25 | $27.00 | $27.76 | 112,600 | — | — |
| 1995-01-24 | $27.25 | $28.02 | 250,200 | — | — |
| 1995-01-23 | $27.50 | $28.27 | 136,800 | — | — |
| 1995-01-20 | $27.38 | $28.15 | 214,100 | — | — |
| 1995-01-19 | $27.38 | $28.15 | 191,200 | — | — |
| 1995-01-18 | $27.38 | $28.15 | 253,200 | — | — |
| 1995-01-17 | $27.25 | $28.02 | 172,400 | — | — |
| 1995-01-16 | $27.00 | $27.76 | 163,800 | — | — |
| 1995-01-13 | $26.75 | $27.50 | 160,600 | — | — |
| 1995-01-12 | $26.50 | $27.25 | 289,600 | — | — |
| 1995-01-11 | $26.00 | $26.73 | 270,900 | — | — |
| 1995-01-10 | $26.63 | $27.38 | 285,400 | — | — |
| 1995-01-09 | $27.00 | $27.76 | 174,100 | — | — |
| 1995-01-06 | $27.63 | $28.40 | 242,900 | — | — |
| 1995-01-05 | $27.38 | $28.15 | 170,300 | — | — |
| 1995-01-04 | $27.75 | $28.53 | 123,000 | — | — |
| 1995-01-03 | $26.88 | $27.63 | 222,000 | — | — |