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
- 1991-08-07 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 | $27.13 | $27.76 | 81,000 | — | — |
| 1995-12-28 | $27.00 | $27.63 | 333,800 | — | — |
| 1995-12-27 | $26.38 | $26.99 | 231,000 | — | — |
| 1995-12-26 | $26.69 | $27.31 | 214,600 | — | — |
| 1995-12-22 | $26.56 | $27.18 | 542,400 | — | — |
| 1995-12-21 | $26.44 | $27.05 | 466,400 | — | — |
| 1995-12-20 | $26.50 | $27.12 | 258,400 | — | — |
| 1995-12-19 | $26.19 | $26.80 | 848,600 | — | — |
| 1995-12-18 | $25.13 | $25.71 | 679,800 | — | — |
| 1995-12-15 | $26.38 | $26.99 | 390,400 | — | — |
| 1995-12-14 | $26.63 | $27.24 | 573,000 | — | — |
| 1995-12-13 | $27.50 | $28.14 | 258,600 | — | — |
| 1995-12-12 | $27.50 | $28.14 | 307,000 | — | — |
| 1995-12-11 | $28.81 | $29.48 | 233,800 | — | — |
| 1995-12-08 | $28.81 | $29.48 | 498,800 | — | — |
| 1995-12-07 | $28.94 | $29.61 | 422,000 | — | — |
| 1995-12-06 | $28.94 | $29.61 | 904,400 | — | — |
| 1995-12-05 | $28.75 | $29.42 | 403,400 | — | — |
| 1995-12-04 | $28.25 | $28.91 | 1,069,000 | — | — |
| 1995-12-01 | $27.88 | $28.52 | 326,400 | — | — |
| 1995-11-30 | $27.81 | $28.46 | 2,378,400 | — | — |
| 1995-11-29 | $27.19 | $27.82 | 944,400 | — | — |
| 1995-11-28 | $27.50 | $28.14 | 1,499,000 | — | — |
| 1995-11-27 | $28.56 | $29.23 | 692,800 | — | — |
| 1995-11-24 | $28.75 | $29.42 | 30,600 | — | — |
| 1995-11-22 | $28.63 | $29.29 | 212,200 | — | — |
| 1995-11-21 | $28.81 | $29.48 | 251,000 | — | — |
| 1995-11-20 | $29.63 | $30.31 | 128,000 | — | — |
| 1995-11-17 | $29.13 | $29.80 | 313,600 | — | — |
| 1995-11-16 | $28.88 | $29.55 | 556,200 | — | — |
| 1995-11-15 | $28.50 | $29.16 | 447,400 | — | — |
| 1995-11-14 | $29.00 | $29.67 | 536,800 | — | — |
| 1995-11-13 | $29.44 | $30.12 | 488,600 | — | — |
| 1995-11-10 | $29.88 | $30.57 | 307,800 | — | — |
| 1995-11-09 | $29.75 | $30.44 | 443,400 | — | — |
| 1995-11-08 | $29.25 | $29.93 | 263,400 | — | — |
| 1995-11-07 | $29.38 | $30.04 | 95,200 | — | — |
| 1995-11-06 | $29.63 | $30.29 | 268,200 | — | — |
| 1995-11-03 | $29.94 | $30.61 | 310,600 | — | — |
| 1995-11-02 | $29.44 | $30.10 | 281,800 | — | — |
| 1995-11-01 | $28.94 | $29.59 | 601,200 | — | — |
| 1995-10-31 | $28.44 | $29.08 | 222,800 | — | — |
| 1995-10-30 | $27.94 | $28.57 | 265,400 | — | — |
| 1995-10-27 | $27.25 | $27.87 | 452,200 | — | — |
| 1995-10-26 | $27.31 | $27.93 | 1,217,800 | — | — |
| 1995-10-25 | $26.69 | $27.29 | 691,400 | — | — |
| 1995-10-24 | $28.13 | $28.76 | 342,200 | — | — |
| 1995-10-23 | $29.06 | $29.72 | 390,600 | — | — |
| 1995-10-20 | $29.50 | $30.17 | 338,800 | — | — |
| 1995-10-19 | $30.31 | $31.00 | 121,600 | — | — |
| 1995-10-18 | $30.88 | $31.57 | 195,200 | — | — |
| 1995-10-17 | $30.75 | $31.44 | 486,200 | — | — |
| 1995-10-16 | $30.00 | $30.68 | 171,000 | — | — |
| 1995-10-13 | $29.88 | $30.55 | 488,400 | — | — |
| 1995-10-12 | $29.75 | $30.42 | 547,600 | — | — |
| 1995-10-11 | $29.56 | $30.23 | 229,200 | — | — |
| 1995-10-10 | $29.19 | $29.85 | 168,000 | — | — |
| 1995-10-09 | $29.69 | $30.36 | 121,600 | — | — |
| 1995-10-06 | $30.00 | $30.68 | 333,200 | — | — |
| 1995-10-05 | $29.13 | $29.78 | 604,000 | — | — |
| 1995-10-04 | $28.94 | $29.59 | 225,000 | — | — |
| 1995-10-03 | $28.63 | $29.27 | 347,400 | — | — |
| 1995-10-02 | $28.69 | $29.34 | 281,800 | — | — |
| 1995-09-29 | $28.63 | $29.27 | 433,800 | — | — |
| 1995-09-28 | $28.31 | $28.95 | 218,800 | — | — |
| 1995-09-27 | $27.81 | $28.44 | 613,800 | — | — |
| 1995-09-26 | $27.88 | $28.50 | 206,200 | — | — |
| 1995-09-25 | $28.06 | $28.70 | 132,600 | — | — |
| 1995-09-22 | $28.06 | $28.70 | 287,600 | — | — |
| 1995-09-21 | $28.38 | $29.02 | 173,400 | — | — |
| 1995-09-20 | $28.50 | $29.14 | 445,000 | — | — |
| 1995-09-19 | $28.50 | $29.14 | 126,400 | — | — |
| 1995-09-18 | $28.75 | $29.40 | 234,200 | — | — |
| 1995-09-15 | $29.13 | $29.78 | 399,400 | — | — |
| 1995-09-14 | $29.00 | $29.65 | 75,800 | — | — |
| 1995-09-13 | $28.81 | $29.46 | 220,000 | — | — |
| 1995-09-12 | $28.75 | $29.40 | 151,800 | — | — |
| 1995-09-11 | $28.56 | $29.21 | 77,400 | — | — |
| 1995-09-08 | $28.25 | $28.89 | 325,600 | — | — |
| 1995-09-07 | $28.06 | $28.70 | 143,200 | — | — |
| 1995-09-06 | $28.19 | $28.82 | 410,000 | — | — |
| 1995-09-05 | $28.25 | $28.89 | 145,000 | — | — |
| 1995-09-01 | $27.88 | $28.50 | 97,400 | — | — |
| 1995-08-31 | $28.00 | $28.63 | 311,800 | — | — |
| 1995-08-30 | $28.00 | $28.63 | 281,400 | — | — |
| 1995-08-29 | $27.56 | $28.18 | 186,400 | — | — |
| 1995-08-28 | $27.25 | $27.87 | 111,200 | — | — |
| 1995-08-25 | $27.00 | $27.61 | 105,600 | — | — |
| 1995-08-24 | $27.00 | $27.61 | 280,200 | — | — |
| 1995-08-23 | $27.06 | $27.67 | 406,600 | — | — |
| 1995-08-22 | $26.88 | $27.48 | 296,800 | — | — |
| 1995-08-21 | $27.19 | $27.80 | 201,200 | — | — |
| 1995-08-18 | $27.19 | $27.80 | 427,400 | — | — |
| 1995-08-17 | $26.06 | $26.65 | 143,800 | — | — |
| 1995-08-16 | $26.06 | $26.65 | 184,600 | — | — |
| 1995-08-15 | $25.94 | $26.52 | 221,800 | — | — |
| 1995-08-14 | $25.69 | $26.27 | 202,600 | — | — |
| 1995-08-11 | $25.88 | $26.46 | 260,000 | — | — |
| 1995-08-10 | $26.00 | $26.59 | 322,600 | — | — |
| 1995-08-09 | $25.88 | $26.46 | 153,400 | — | — |
| 1995-08-08 | $25.94 | $26.50 | 153,200 | — | — |
| 1995-08-07 | $25.75 | $26.31 | 176,800 | — | — |
| 1995-08-04 | $25.81 | $26.37 | 450,800 | — | — |
| 1995-08-03 | $25.88 | $26.44 | 179,400 | — | — |
| 1995-08-02 | $25.94 | $26.50 | 231,600 | — | — |
| 1995-08-01 | $25.50 | $26.06 | 135,800 | — | — |
| 1995-07-31 | $25.38 | $25.93 | 350,600 | — | — |
| 1995-07-28 | $25.44 | $25.99 | 216,000 | — | — |
| 1995-07-27 | $25.38 | $25.93 | 692,400 | — | — |
| 1995-07-26 | $24.94 | $25.48 | 408,800 | — | — |
| 1995-07-25 | $25.13 | $25.67 | 1,253,800 | — | — |
| 1995-07-24 | $24.25 | $24.78 | 483,000 | — | — |
| 1995-07-21 | $24.06 | $24.59 | 911,200 | — | — |
| 1995-07-20 | $24.00 | $24.52 | 602,600 | — | — |
| 1995-07-19 | $24.50 | $25.03 | 504,600 | — | — |
| 1995-07-18 | $24.81 | $25.35 | 163,400 | — | — |
| 1995-07-17 | $25.19 | $25.74 | 209,600 | — | — |
| 1995-07-14 | $24.88 | $25.42 | 251,200 | — | — |
| 1995-07-13 | $25.31 | $25.86 | 1,434,200 | — | — |
| 1995-07-12 | $24.50 | $25.03 | 658,800 | — | — |
| 1995-07-11 | $24.56 | $25.10 | 604,000 | — | — |
| 1995-07-10 | $24.88 | $25.42 | 1,635,600 | — | — |
| 1995-07-07 | $24.88 | $25.42 | 3,524,200 | — | — |
| 1995-07-06 | $23.94 | $24.46 | 2,903,200 | — | — |
| 1995-07-05 | $23.69 | $24.20 | 1,315,000 | — | — |
| 1995-07-03 | $23.31 | $23.82 | 461,200 | — | — |
| 1995-06-30 | $23.44 | $23.95 | 223,800 | — | — |
| 1995-06-29 | $23.63 | $24.14 | 348,200 | — | — |
| 1995-06-28 | $23.63 | $24.14 | 571,400 | — | — |
| 1995-06-27 | $23.50 | $24.01 | 1,274,200 | — | — |
| 1995-06-26 | $23.38 | $23.88 | 137,600 | — | — |
| 1995-06-23 | $23.75 | $24.27 | 377,600 | — | — |
| 1995-06-22 | $23.75 | $24.27 | 788,400 | — | — |
| 1995-06-21 | $23.50 | $24.01 | 297,400 | — | — |
| 1995-06-20 | $24.00 | $24.52 | 206,800 | — | — |
| 1995-06-19 | $23.81 | $24.33 | 325,000 | — | — |
| 1995-06-16 | $23.50 | $24.01 | 212,200 | — | — |
| 1995-06-15 | $23.75 | $24.27 | 539,200 | — | — |
| 1995-06-14 | $23.63 | $24.14 | 645,800 | — | — |
| 1995-06-13 | $23.63 | $24.14 | 368,200 | — | — |
| 1995-06-12 | $23.50 | $24.01 | 600,800 | — | — |
| 1995-06-09 | $23.38 | $23.88 | 845,600 | — | — |
| 1995-06-08 | $24.06 | $24.59 | 676,000 | — | — |
| 1995-06-07 | $24.69 | $25.23 | 107,200 | — | — |
| 1995-06-06 | $24.94 | $25.48 | 414,000 | — | — |
| 1995-06-05 | $24.81 | $25.35 | 1,194,200 | — | — |
| 1995-06-02 | $24.88 | $25.42 | 1,168,000 | — | — |
| 1995-06-01 | $23.81 | $24.33 | 380,200 | — | — |
| 1995-05-31 | $23.50 | $24.01 | 440,400 | — | — |
| 1995-05-30 | $23.00 | $23.50 | 323,600 | — | — |
| 1995-05-26 | $23.13 | $23.63 | 123,200 | — | — |
| 1995-05-25 | $23.06 | $23.56 | 165,600 | — | — |
| 1995-05-24 | $23.00 | $23.50 | 609,400 | — | — |
| 1995-05-23 | $22.75 | $23.25 | 634,200 | — | — |
| 1995-05-22 | $22.38 | $22.86 | 207,600 | — | — |
| 1995-05-19 | $22.50 | $22.99 | 1,755,000 | — | — |
| 1995-05-18 | $22.56 | $23.05 | 117,000 | — | — |
| 1995-05-17 | $22.75 | $23.25 | 288,000 | — | — |
| 1995-05-16 | $23.00 | $23.50 | 266,200 | — | — |
| 1995-05-15 | $22.94 | $23.44 | 94,600 | — | — |
| 1995-05-12 | $23.19 | $23.69 | 232,800 | — | — |
| 1995-05-11 | $23.19 | $23.67 | 260,600 | — | — |
| 1995-05-10 | $22.75 | $23.23 | 393,400 | — | — |
| 1995-05-09 | $22.88 | $23.35 | 972,200 | — | — |
| 1995-05-08 | $22.00 | $22.46 | 2,143,600 | — | — |
| 1995-05-05 | $21.00 | $21.44 | 511,600 | — | — |
| 1995-05-04 | $20.88 | $21.31 | 557,800 | — | — |
| 1995-05-03 | $20.88 | $21.31 | 187,800 | — | — |
| 1995-05-02 | $21.13 | $21.57 | 155,800 | — | — |
| 1995-05-01 | $21.19 | $21.63 | 282,800 | — | — |
| 1995-04-28 | $21.13 | $21.57 | 212,000 | — | — |
| 1995-04-27 | $20.94 | $21.38 | 261,200 | — | — |
| 1995-04-26 | $20.75 | $21.18 | 681,000 | — | — |
| 1995-04-25 | $21.13 | $21.57 | 274,000 | — | — |
| 1995-04-24 | $20.88 | $21.31 | 432,000 | — | — |
| 1995-04-21 | $21.44 | $21.89 | 255,400 | — | — |
| 1995-04-20 | $21.75 | $22.20 | 255,600 | — | — |
| 1995-04-19 | $21.63 | $22.08 | 256,400 | — | — |
| 1995-04-18 | $22.00 | $22.46 | 708,400 | — | — |
| 1995-04-17 | $22.13 | $22.59 | 752,800 | — | — |
| 1995-04-13 | $22.25 | $22.72 | 1,245,400 | — | — |
| 1995-04-12 | $21.00 | $21.44 | 1,146,400 | — | — |
| 1995-04-11 | $20.69 | $21.12 | 341,000 | — | — |
| 1995-04-10 | $20.31 | $20.74 | 246,600 | — | — |
| 1995-04-07 | $20.25 | $20.67 | 333,400 | — | — |
| 1995-04-06 | $20.50 | $20.93 | 100,400 | — | — |
| 1995-04-05 | $21.00 | $21.44 | 571,000 | — | — |
| 1995-04-04 | $20.69 | $21.12 | 153,200 | — | — |
| 1995-04-03 | $20.44 | $20.86 | 321,600 | — | — |
| 1995-03-31 | $20.38 | $20.80 | 303,800 | — | — |
| 1995-03-30 | $20.94 | $21.38 | 358,800 | — | — |
| 1995-03-29 | $20.50 | $20.93 | 309,600 | — | — |
| 1995-03-28 | $20.63 | $21.06 | 153,800 | — | — |
| 1995-03-27 | $20.19 | $20.61 | 234,000 | — | — |
| 1995-03-24 | $20.06 | $20.48 | 293,400 | — | — |
| 1995-03-23 | $19.38 | $19.78 | 132,400 | — | — |
| 1995-03-22 | $19.38 | $19.78 | 475,200 | — | — |
| 1995-03-21 | $19.31 | $19.72 | 284,000 | — | — |
| 1995-03-20 | $19.44 | $19.84 | 335,200 | — | — |
| 1995-03-17 | $19.38 | $19.78 | 482,400 | — | — |
| 1995-03-16 | $19.44 | $19.84 | 369,200 | — | — |
| 1995-03-15 | $19.13 | $19.52 | 490,800 | — | — |
| 1995-03-14 | $19.81 | $20.23 | 305,000 | — | — |
| 1995-03-13 | $20.00 | $20.42 | 126,400 | — | — |
| 1995-03-10 | $19.63 | $20.04 | 363,200 | — | — |
| 1995-03-09 | $19.00 | $19.40 | 217,800 | — | — |
| 1995-03-08 | $18.69 | $19.08 | 316,200 | — | — |
| 1995-03-07 | $18.81 | $19.21 | 375,800 | — | — |
| 1995-03-06 | $18.81 | $19.21 | 232,400 | — | — |
| 1995-03-03 | $18.88 | $19.27 | 301,600 | — | — |
| 1995-03-02 | $18.88 | $19.27 | 458,200 | — | — |
| 1995-03-01 | $19.00 | $19.40 | 221,600 | — | — |
| 1995-02-28 | $19.06 | $19.46 | 412,400 | — | — |
| 1995-02-27 | $18.94 | $19.33 | 627,600 | — | — |
| 1995-02-24 | $19.38 | $19.78 | 533,600 | — | — |
| 1995-02-23 | $19.69 | $20.10 | 731,200 | — | — |
| 1995-02-22 | $19.50 | $19.91 | 1,526,200 | — | — |
| 1995-02-21 | $18.75 | $19.14 | 94,200 | — | — |
| 1995-02-17 | $18.56 | $18.95 | 131,200 | — | — |
| 1995-02-16 | $18.44 | $18.82 | 158,400 | — | — |
| 1995-02-15 | $18.75 | $19.14 | 190,000 | — | — |
| 1995-02-14 | $18.63 | $19.01 | 426,200 | — | — |
| 1995-02-13 | $18.38 | $18.76 | 120,000 | — | — |
| 1995-02-10 | $18.50 | $18.89 | 246,600 | — | — |
| 1995-02-09 | $18.75 | $19.14 | 620,600 | — | — |
| 1995-02-08 | $18.63 | $19.01 | 374,000 | — | — |
| 1995-02-07 | $18.88 | $19.27 | 1,110,200 | — | — |
| 1995-02-06 | $18.50 | $18.89 | 516,000 | — | — |
| 1995-02-03 | $18.19 | $18.55 | 878,600 | — | — |
| 1995-02-02 | $18.00 | $18.36 | 486,200 | — | — |
| 1995-02-01 | $18.19 | $18.55 | 402,200 | — | — |
| 1995-01-31 | $18.13 | $18.48 | 347,600 | — | — |
| 1995-01-30 | $18.13 | $18.48 | 253,800 | — | — |
| 1995-01-27 | $17.81 | $18.16 | 191,200 | — | — |
| 1995-01-26 | $17.56 | $17.91 | 261,200 | — | — |
| 1995-01-25 | $17.38 | $17.72 | 179,800 | — | — |
| 1995-01-24 | $17.19 | $17.53 | 516,600 | — | — |
| 1995-01-23 | $17.25 | $17.59 | 297,800 | — | — |
| 1995-01-20 | $17.63 | $17.97 | 610,200 | — | — |
| 1995-01-19 | $18.31 | $18.67 | 260,000 | — | — |
| 1995-01-18 | $18.25 | $18.61 | 175,800 | — | — |
| 1995-01-17 | $18.25 | $18.61 | 559,200 | — | — |
| 1995-01-16 | $18.19 | $18.55 | 1,479,200 | — | — |
| 1995-01-13 | $17.88 | $18.23 | 1,227,800 | — | — |
| 1995-01-12 | $17.69 | $18.04 | 454,000 | — | — |
| 1995-01-11 | $17.38 | $17.72 | 534,000 | — | — |
| 1995-01-10 | $17.69 | $18.04 | 288,600 | — | — |
| 1995-01-09 | $17.69 | $18.04 | 468,400 | — | — |
| 1995-01-06 | $17.25 | $17.59 | 565,400 | — | — |
| 1995-01-05 | $17.38 | $17.72 | 808,600 | — | — |
| 1995-01-04 | $17.00 | $17.34 | 497,000 | — | — |
| 1995-01-03 | $16.50 | $16.83 | 89,200 | — | — |