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
- 1991-10-09 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 | $33.13 | $47.54 | 29,700 | — | — |
| 1995-12-28 | $33.50 | $48.08 | 21,600 | — | — |
| 1995-12-27 | $33.25 | $47.72 | 17,600 | — | — |
| 1995-12-26 | $33.38 | $46.89 | 29,700 | — | — |
| 1995-12-22 | $33.00 | $46.36 | 41,400 | — | — |
| 1995-12-21 | $32.88 | $46.19 | 88,600 | — | — |
| 1995-12-20 | $31.75 | $44.61 | 235,900 | — | — |
| 1995-12-19 | $31.63 | $44.43 | 46,200 | — | — |
| 1995-12-18 | $31.63 | $44.43 | 48,100 | — | — |
| 1995-12-15 | $31.38 | $44.08 | 372,500 | — | — |
| 1995-12-14 | $31.63 | $44.43 | 45,300 | — | — |
| 1995-12-13 | $31.50 | $44.26 | 78,600 | — | — |
| 1995-12-12 | $31.63 | $44.43 | 76,300 | — | — |
| 1995-12-11 | $31.63 | $44.43 | 23,400 | — | — |
| 1995-12-08 | $30.88 | $43.38 | 20,100 | — | — |
| 1995-12-07 | $30.75 | $43.20 | 48,600 | — | — |
| 1995-12-06 | $31.25 | $43.91 | 61,000 | — | — |
| 1995-12-05 | $31.13 | $43.73 | 68,600 | — | — |
| 1995-12-04 | $31.13 | $43.73 | 57,900 | — | — |
| 1995-12-01 | $30.88 | $43.38 | 52,500 | — | — |
| 1995-11-30 | $30.88 | $43.38 | 38,500 | — | — |
| 1995-11-29 | $30.75 | $43.20 | 33,200 | — | — |
| 1995-11-28 | $30.75 | $43.20 | 49,000 | — | — |
| 1995-11-27 | $30.63 | $43.03 | 21,000 | — | — |
| 1995-11-24 | $30.63 | $43.03 | 17,400 | — | — |
| 1995-11-22 | $30.38 | $42.68 | 25,300 | — | — |
| 1995-11-21 | $30.50 | $42.85 | 33,800 | — | — |
| 1995-11-20 | $30.63 | $43.03 | 33,600 | — | — |
| 1995-11-17 | $30.13 | $42.33 | 37,500 | — | — |
| 1995-11-16 | $30.25 | $42.50 | 34,200 | — | — |
| 1995-11-15 | $30.25 | $42.50 | 48,200 | — | — |
| 1995-11-14 | $30.25 | $42.50 | 79,900 | — | — |
| 1995-11-13 | $30.13 | $42.33 | 70,900 | — | — |
| 1995-11-10 | $29.88 | $41.97 | 63,500 | — | — |
| 1995-11-09 | $29.63 | $41.62 | 17,900 | — | — |
| 1995-11-08 | $29.63 | $41.62 | 36,900 | — | — |
| 1995-11-07 | $30.00 | $42.15 | 40,600 | — | — |
| 1995-11-06 | $30.00 | $42.15 | 21,800 | — | — |
| 1995-11-03 | $30.00 | $42.15 | 16,400 | — | — |
| 1995-11-02 | $30.13 | $42.33 | 15,800 | — | — |
| 1995-11-01 | $30.13 | $42.33 | 22,800 | — | — |
| 1995-10-31 | $30.00 | $42.15 | 28,900 | — | — |
| 1995-10-30 | $29.88 | $41.97 | 14,000 | — | — |
| 1995-10-27 | $29.38 | $41.27 | 23,000 | — | — |
| 1995-10-26 | $29.50 | $41.45 | 26,800 | — | — |
| 1995-10-25 | $29.75 | $41.80 | 23,400 | — | — |
| 1995-10-24 | $29.88 | $41.97 | 34,300 | — | — |
| 1995-10-23 | $29.88 | $41.97 | 16,400 | — | — |
| 1995-10-20 | $30.00 | $42.15 | 13,500 | — | — |
| 1995-10-19 | $29.88 | $41.97 | 30,100 | — | — |
| 1995-10-18 | $30.00 | $42.15 | 23,000 | — | — |
| 1995-10-17 | $29.88 | $41.97 | 19,300 | — | — |
| 1995-10-16 | $30.00 | $42.15 | 15,700 | — | — |
| 1995-10-13 | $29.88 | $41.97 | 7,600 | — | — |
| 1995-10-12 | $30.00 | $42.15 | 31,200 | — | — |
| 1995-10-11 | $30.00 | $42.15 | 26,700 | — | — |
| 1995-10-10 | $29.88 | $41.97 | 10,500 | — | — |
| 1995-10-09 | $30.00 | $42.15 | 13,100 | — | — |
| 1995-10-06 | $30.00 | $42.15 | 12,100 | — | — |
| 1995-10-05 | $30.00 | $42.15 | 22,300 | — | — |
| 1995-10-04 | $29.63 | $41.62 | 27,400 | — | — |
| 1995-10-03 | $29.88 | $41.97 | 49,500 | — | — |
| 1995-10-02 | $29.75 | $41.80 | 95,900 | — | — |
| 1995-09-29 | $30.25 | $42.50 | 43,000 | — | — |
| 1995-09-28 | $29.63 | $41.62 | 17,300 | — | — |
| 1995-09-27 | $29.75 | $41.80 | 14,800 | — | — |
| 1995-09-26 | $30.38 | $41.74 | 78,700 | — | — |
| 1995-09-25 | $30.25 | $41.56 | 23,400 | — | — |
| 1995-09-22 | $30.25 | $41.56 | 18,400 | — | — |
| 1995-09-21 | $30.25 | $41.56 | 24,100 | — | — |
| 1995-09-20 | $30.25 | $41.56 | 22,100 | — | — |
| 1995-09-19 | $30.13 | $41.39 | 17,400 | — | — |
| 1995-09-18 | $30.25 | $41.56 | 19,200 | — | — |
| 1995-09-15 | $30.00 | $41.22 | 14,800 | — | — |
| 1995-09-14 | $30.00 | $41.22 | 33,700 | — | — |
| 1995-09-13 | $30.25 | $41.56 | 17,300 | — | — |
| 1995-09-12 | $30.25 | $41.56 | 29,600 | — | — |
| 1995-09-11 | $30.25 | $41.56 | 33,700 | — | — |
| 1995-09-08 | $29.75 | $40.88 | 17,700 | — | — |
| 1995-09-07 | $29.63 | $40.70 | 20,100 | — | — |
| 1995-09-06 | $29.38 | $40.36 | 27,700 | — | — |
| 1995-09-05 | $29.38 | $40.36 | 48,700 | — | — |
| 1995-09-01 | $29.00 | $39.85 | 13,300 | — | — |
| 1995-08-31 | $28.88 | $39.67 | 13,000 | — | — |
| 1995-08-30 | $29.00 | $39.85 | 26,200 | — | — |
| 1995-08-29 | $29.50 | $40.53 | 26,500 | — | — |
| 1995-08-28 | $29.50 | $40.53 | 11,600 | — | — |
| 1995-08-25 | $29.50 | $40.53 | 13,500 | — | — |
| 1995-08-24 | $29.25 | $40.19 | 56,800 | — | — |
| 1995-08-23 | $29.13 | $40.02 | 15,100 | — | — |
| 1995-08-22 | $29.25 | $40.19 | 19,700 | — | — |
| 1995-08-21 | $29.00 | $39.85 | 30,100 | — | — |
| 1995-08-18 | $29.13 | $40.02 | 24,800 | — | — |
| 1995-08-17 | $29.00 | $39.85 | 16,400 | — | — |
| 1995-08-16 | $29.00 | $39.85 | 10,000 | — | — |
| 1995-08-15 | $29.00 | $39.85 | 22,400 | — | — |
| 1995-08-14 | $29.00 | $39.85 | 27,900 | — | — |
| 1995-08-11 | $28.88 | $39.67 | 40,100 | — | — |
| 1995-08-10 | $28.75 | $39.50 | 28,800 | — | — |
| 1995-08-09 | $28.63 | $39.33 | 36,400 | — | — |
| 1995-08-08 | $28.75 | $39.50 | 19,100 | — | — |
| 1995-08-07 | $28.63 | $39.33 | 90,900 | — | — |
| 1995-08-04 | $28.38 | $38.99 | 36,300 | — | — |
| 1995-08-03 | $28.50 | $39.16 | 58,400 | — | — |
| 1995-08-02 | $28.75 | $39.50 | 41,000 | — | — |
| 1995-08-01 | $29.00 | $39.85 | 19,200 | — | — |
| 1995-07-31 | $28.63 | $39.33 | 18,800 | — | — |
| 1995-07-28 | $28.75 | $39.50 | 42,000 | — | — |
| 1995-07-27 | $28.50 | $39.16 | 21,800 | — | — |
| 1995-07-26 | $28.50 | $39.16 | 159,900 | — | — |
| 1995-07-25 | $28.00 | $38.47 | 50,000 | — | — |
| 1995-07-24 | $27.88 | $38.30 | 10,600 | — | — |
| 1995-07-21 | $27.50 | $37.78 | 16,800 | — | — |
| 1995-07-20 | $27.63 | $37.96 | 137,900 | — | — |
| 1995-07-19 | $27.75 | $38.13 | 12,700 | — | — |
| 1995-07-18 | $27.88 | $38.30 | 16,000 | — | — |
| 1995-07-17 | $28.00 | $38.47 | 15,500 | — | — |
| 1995-07-14 | $27.88 | $38.30 | 21,000 | — | — |
| 1995-07-13 | $27.75 | $38.13 | 24,900 | — | — |
| 1995-07-12 | $27.75 | $38.13 | 17,100 | — | — |
| 1995-07-11 | $27.50 | $37.78 | 282,800 | — | — |
| 1995-07-10 | $27.25 | $37.44 | 32,100 | — | — |
| 1995-07-07 | $26.75 | $36.75 | 30,600 | — | — |
| 1995-07-06 | $26.88 | $36.93 | 52,000 | — | — |
| 1995-07-05 | $27.00 | $37.10 | 20,900 | — | — |
| 1995-07-03 | $27.13 | $37.27 | 10,900 | — | — |
| 1995-06-30 | $27.25 | $37.44 | 77,300 | — | — |
| 1995-06-29 | $26.88 | $36.93 | 25,200 | — | — |
| 1995-06-28 | $26.75 | $36.75 | 45,300 | — | — |
| 1995-06-27 | $26.75 | $36.38 | 37,500 | — | — |
| 1995-06-26 | $27.00 | $36.72 | 65,900 | — | — |
| 1995-06-23 | $27.13 | $36.89 | 87,300 | — | — |
| 1995-06-22 | $26.88 | $36.55 | 16,700 | — | — |
| 1995-06-21 | $26.88 | $36.55 | 45,400 | — | — |
| 1995-06-20 | $26.75 | $36.38 | 24,400 | — | — |
| 1995-06-19 | $26.63 | $36.21 | 19,700 | — | — |
| 1995-06-16 | $26.63 | $36.21 | 20,800 | — | — |
| 1995-06-15 | $26.63 | $36.21 | 28,100 | — | — |
| 1995-06-14 | $26.75 | $36.38 | 24,100 | — | — |
| 1995-06-13 | $26.63 | $36.21 | 30,500 | — | — |
| 1995-06-12 | $26.63 | $36.21 | 29,700 | — | — |
| 1995-06-09 | $26.50 | $36.04 | 19,900 | — | — |
| 1995-06-08 | $26.38 | $35.87 | 32,400 | — | — |
| 1995-06-07 | $26.50 | $36.04 | 26,700 | — | — |
| 1995-06-06 | $26.63 | $36.21 | 50,600 | — | — |
| 1995-06-05 | $26.38 | $35.87 | 28,000 | — | — |
| 1995-06-02 | $26.50 | $36.04 | 30,200 | — | — |
| 1995-06-01 | $26.13 | $35.53 | 31,800 | — | — |
| 1995-05-31 | $25.88 | $35.19 | 40,700 | — | — |
| 1995-05-30 | $26.00 | $35.36 | 43,200 | — | — |
| 1995-05-26 | $26.25 | $35.70 | 84,100 | — | — |
| 1995-05-25 | $26.75 | $36.38 | 81,600 | — | — |
| 1995-05-24 | $26.75 | $36.38 | 148,300 | — | — |
| 1995-05-23 | $26.75 | $36.38 | 464,500 | — | — |
| 1995-05-22 | $26.75 | $36.38 | 8,900 | — | — |
| 1995-05-19 | $26.88 | $36.55 | 13,500 | — | — |
| 1995-05-18 | $27.13 | $36.89 | 19,600 | — | — |
| 1995-05-17 | $27.50 | $37.40 | 17,000 | — | — |
| 1995-05-16 | $27.50 | $37.40 | 35,200 | — | — |
| 1995-05-15 | $27.25 | $36.59 | 28,000 | — | — |
| 1995-05-12 | $26.75 | $35.92 | 35,200 | — | — |
| 1995-05-11 | $26.75 | $35.92 | 24,300 | — | — |
| 1995-05-10 | $26.63 | $35.75 | 100,700 | — | — |
| 1995-05-09 | $26.50 | $35.58 | 32,100 | — | — |
| 1995-05-08 | $26.63 | $35.75 | 8,500 | — | — |
| 1995-05-05 | $26.38 | $35.41 | 15,800 | — | — |
| 1995-05-04 | $25.88 | $34.74 | 35,800 | — | — |
| 1995-05-03 | $26.00 | $34.91 | 6,800 | — | — |
| 1995-05-02 | $26.00 | $34.91 | 15,800 | — | — |
| 1995-05-01 | $26.25 | $35.24 | 5,800 | — | — |
| 1995-04-28 | $26.25 | $35.24 | 10,700 | — | — |
| 1995-04-27 | $26.25 | $35.24 | 8,100 | — | — |
| 1995-04-26 | $26.00 | $34.91 | 7,000 | — | — |
| 1995-04-25 | $25.75 | $34.57 | 15,400 | — | — |
| 1995-04-24 | $25.25 | $33.90 | 5,600 | — | — |
| 1995-04-21 | $25.25 | $33.90 | 25,600 | — | — |
| 1995-04-20 | $25.38 | $34.07 | 37,000 | — | — |
| 1995-04-19 | $25.25 | $33.90 | 9,300 | — | — |
| 1995-04-18 | $25.38 | $34.07 | 18,500 | — | — |
| 1995-04-17 | $25.25 | $33.90 | 18,600 | — | — |
| 1995-04-13 | $25.13 | $33.73 | 18,400 | — | — |
| 1995-04-12 | $25.13 | $33.73 | 24,500 | — | — |
| 1995-04-11 | $25.25 | $33.90 | 4,200 | — | — |
| 1995-04-10 | $25.13 | $33.73 | 6,500 | — | — |
| 1995-04-07 | $25.50 | $34.24 | 10,200 | — | — |
| 1995-04-06 | $25.25 | $33.90 | 24,700 | — | — |
| 1995-04-05 | $25.13 | $33.73 | 11,900 | — | — |
| 1995-04-04 | $25.25 | $33.90 | 12,200 | — | — |
| 1995-04-03 | $25.13 | $33.73 | 13,200 | — | — |
| 1995-03-31 | $25.25 | $33.90 | 10,500 | — | — |
| 1995-03-30 | $25.25 | $33.90 | 8,900 | — | — |
| 1995-03-29 | $25.38 | $34.07 | 13,500 | — | — |
| 1995-03-28 | $25.25 | $33.90 | 12,800 | — | — |
| 1995-03-27 | $25.50 | $34.24 | 26,500 | — | — |
| 1995-03-24 | $26.13 | $34.24 | 9,700 | — | — |
| 1995-03-23 | $25.75 | $33.75 | 12,400 | — | — |
| 1995-03-22 | $25.63 | $33.59 | 10,800 | — | — |
| 1995-03-21 | $25.88 | $33.92 | 6,700 | — | — |
| 1995-03-20 | $25.75 | $33.75 | 20,900 | — | — |
| 1995-03-17 | $25.13 | $32.93 | 9,300 | — | — |
| 1995-03-16 | $25.38 | $33.26 | 26,000 | — | — |
| 1995-03-15 | $25.50 | $33.43 | 8,500 | — | — |
| 1995-03-14 | $25.38 | $33.26 | 7,700 | — | — |
| 1995-03-13 | $25.25 | $33.10 | 9,700 | — | — |
| 1995-03-10 | $25.25 | $33.10 | 12,400 | — | — |
| 1995-03-09 | $25.25 | $33.10 | 13,400 | — | — |
| 1995-03-08 | $25.25 | $33.10 | 20,700 | — | — |
| 1995-03-07 | $25.00 | $32.77 | 17,300 | — | — |
| 1995-03-06 | $25.25 | $33.10 | 5,900 | — | — |
| 1995-03-03 | $25.25 | $33.10 | 19,200 | — | — |
| 1995-03-02 | $25.00 | $32.77 | 11,300 | — | — |
| 1995-03-01 | $24.63 | $32.28 | 42,200 | — | — |
| 1995-02-28 | $25.00 | $32.77 | 26,800 | — | — |
| 1995-02-27 | $25.38 | $33.26 | 20,700 | — | — |
| 1995-02-24 | $25.38 | $33.26 | 6,600 | — | — |
| 1995-02-23 | $25.38 | $33.26 | 29,100 | — | — |
| 1995-02-22 | $25.75 | $33.75 | 15,500 | — | — |
| 1995-02-21 | $25.38 | $33.26 | 39,100 | — | — |
| 1995-02-17 | $25.00 | $32.77 | 48,000 | — | — |
| 1995-02-16 | $25.38 | $33.26 | 88,100 | — | — |
| 1995-02-15 | $24.88 | $32.61 | 42,800 | — | — |
| 1995-02-14 | $24.63 | $32.28 | 37,200 | — | — |
| 1995-02-13 | $24.63 | $32.28 | 18,900 | — | — |
| 1995-02-10 | $24.75 | $32.44 | 25,500 | — | — |
| 1995-02-09 | $24.75 | $32.44 | 28,700 | — | — |
| 1995-02-08 | $24.50 | $32.11 | 37,300 | — | — |
| 1995-02-07 | $24.25 | $31.79 | 19,300 | — | — |
| 1995-02-06 | $24.63 | $32.28 | 165,900 | — | — |
| 1995-02-03 | $24.75 | $32.44 | 41,900 | — | — |
| 1995-02-02 | $24.25 | $31.79 | 84,000 | — | — |
| 1995-02-01 | $24.00 | $31.46 | 34,000 | — | — |
| 1995-01-31 | $25.13 | $32.93 | 17,900 | — | — |
| 1995-01-30 | $25.25 | $33.10 | 3,900 | — | — |
| 1995-01-27 | $25.25 | $33.10 | 9,900 | — | — |
| 1995-01-26 | $25.25 | $33.10 | 10,600 | — | — |
| 1995-01-25 | $25.38 | $33.26 | 5,200 | — | — |
| 1995-01-24 | $25.38 | $33.26 | 37,100 | — | — |
| 1995-01-23 | $25.25 | $33.10 | 11,300 | — | — |
| 1995-01-20 | $25.50 | $33.43 | 17,400 | — | — |
| 1995-01-19 | $25.63 | $33.59 | 13,300 | — | — |
| 1995-01-18 | $25.50 | $33.43 | 12,000 | — | — |
| 1995-01-17 | $25.63 | $33.59 | 9,000 | — | — |
| 1995-01-16 | $25.75 | $33.75 | 8,200 | — | — |
| 1995-01-13 | $25.75 | $33.75 | 18,300 | — | — |
| 1995-01-12 | $26.00 | $34.08 | 40,000 | — | — |
| 1995-01-11 | $26.00 | $34.08 | 6,900 | — | — |
| 1995-01-10 | $26.00 | $34.08 | 12,400 | — | — |
| 1995-01-09 | $26.13 | $34.24 | 13,300 | — | — |
| 1995-01-06 | $26.00 | $34.08 | 18,800 | — | — |
| 1995-01-05 | $26.00 | $34.08 | 11,300 | — | — |
| 1995-01-04 | $26.25 | $34.41 | 5,100 | — | — |
| 1995-01-03 | $26.50 | $34.74 | 9,400 | — | — |