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
- 1992-08-07 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 | $26.63 | $35.48 | 38,000 | — | — |
| 1995-12-28 | $26.50 | $35.31 | 24,100 | — | — |
| 1995-12-27 | $26.50 | $35.31 | 17,800 | — | — |
| 1995-12-26 | $25.88 | $34.48 | 11,500 | — | — |
| 1995-12-22 | $26.00 | $34.64 | 18,900 | — | — |
| 1995-12-21 | $25.88 | $34.48 | 33,000 | — | — |
| 1995-12-20 | $25.75 | $34.31 | 96,100 | — | — |
| 1995-12-19 | $25.25 | $33.64 | 44,600 | — | — |
| 1995-12-18 | $24.88 | $33.14 | 56,400 | — | — |
| 1995-12-15 | $25.38 | $33.81 | 28,800 | — | — |
| 1995-12-14 | $25.88 | $34.48 | 25,600 | — | — |
| 1995-12-13 | $25.88 | $34.48 | 59,200 | — | — |
| 1995-12-12 | $26.38 | $35.14 | 16,700 | — | — |
| 1995-12-11 | $26.13 | $34.81 | 31,500 | — | — |
| 1995-12-08 | $26.25 | $34.98 | 13,500 | — | — |
| 1995-12-07 | $26.00 | $34.64 | 30,600 | — | — |
| 1995-12-06 | $26.00 | $34.64 | 29,400 | — | — |
| 1995-12-05 | $25.50 | $33.98 | 44,300 | — | — |
| 1995-12-04 | $25.13 | $33.48 | 62,100 | — | — |
| 1995-12-01 | $24.63 | $32.81 | 24,100 | — | — |
| 1995-11-30 | $24.25 | $32.31 | 104,400 | — | — |
| 1995-11-29 | $24.38 | $32.48 | 67,600 | — | — |
| 1995-11-28 | $24.38 | $32.48 | 66,600 | — | — |
| 1995-11-27 | $23.75 | $31.65 | 40,800 | — | — |
| 1995-11-24 | $24.00 | $31.98 | 9,400 | — | — |
| 1995-11-22 | $24.25 | $32.31 | 38,000 | — | — |
| 1995-11-21 | $24.13 | $32.15 | 27,800 | — | — |
| 1995-11-20 | $24.50 | $32.65 | 32,800 | — | — |
| 1995-11-17 | $24.63 | $32.81 | 55,100 | — | — |
| 1995-11-16 | $24.88 | $33.14 | 47,200 | — | — |
| 1995-11-15 | $24.63 | $32.81 | 46,300 | — | — |
| 1995-11-14 | $24.50 | $32.65 | 99,000 | — | — |
| 1995-11-13 | $24.25 | $32.31 | 46,000 | — | — |
| 1995-11-10 | $24.50 | $32.65 | 61,700 | — | — |
| 1995-11-09 | $25.38 | $33.81 | 85,200 | — | — |
| 1995-11-08 | $26.00 | $34.64 | 26,100 | — | — |
| 1995-11-07 | $26.38 | $35.14 | 18,400 | — | — |
| 1995-11-06 | $26.25 | $34.98 | 6,800 | — | — |
| 1995-11-03 | $26.50 | $35.31 | 25,500 | — | — |
| 1995-11-02 | $25.75 | $34.31 | 20,700 | — | — |
| 1995-11-01 | $25.75 | $34.31 | 8,700 | — | — |
| 1995-10-31 | $25.38 | $33.81 | 69,200 | — | — |
| 1995-10-30 | $26.00 | $33.86 | 25,800 | — | — |
| 1995-10-27 | $26.00 | $33.86 | 34,300 | — | — |
| 1995-10-26 | $26.38 | $34.35 | 23,600 | — | — |
| 1995-10-25 | $26.63 | $34.67 | 28,400 | — | — |
| 1995-10-24 | $26.25 | $34.18 | 33,700 | — | — |
| 1995-10-23 | $26.00 | $33.86 | 34,300 | — | — |
| 1995-10-20 | $25.88 | $33.70 | 38,700 | — | — |
| 1995-10-19 | $26.13 | $34.02 | 49,400 | — | — |
| 1995-10-18 | $26.00 | $33.86 | 65,200 | — | — |
| 1995-10-17 | $26.63 | $34.67 | 42,700 | — | — |
| 1995-10-16 | $26.88 | $35.00 | 44,300 | — | — |
| 1995-10-13 | $26.75 | $34.83 | 26,300 | — | — |
| 1995-10-12 | $27.13 | $35.32 | 24,300 | — | — |
| 1995-10-11 | $27.00 | $35.16 | 19,300 | — | — |
| 1995-10-10 | $26.75 | $34.83 | 17,400 | — | — |
| 1995-10-09 | $26.75 | $34.83 | 57,600 | — | — |
| 1995-10-06 | $26.88 | $35.00 | 58,600 | — | — |
| 1995-10-05 | $27.13 | $35.32 | 25,600 | — | — |
| 1995-10-04 | $26.75 | $34.83 | 24,300 | — | — |
| 1995-10-03 | $26.88 | $35.00 | 6,700 | — | — |
| 1995-10-02 | $26.88 | $35.00 | 11,200 | — | — |
| 1995-09-29 | $26.75 | $34.83 | 48,800 | — | — |
| 1995-09-28 | $27.00 | $35.16 | 77,900 | — | — |
| 1995-09-27 | $27.00 | $35.16 | 33,600 | — | — |
| 1995-09-26 | $26.75 | $34.83 | 16,400 | — | — |
| 1995-09-25 | $26.75 | $34.83 | 36,500 | — | — |
| 1995-09-22 | $26.75 | $34.83 | 24,200 | — | — |
| 1995-09-21 | $26.75 | $34.83 | 27,700 | — | — |
| 1995-09-20 | $26.63 | $34.67 | 28,800 | — | — |
| 1995-09-19 | $26.50 | $34.51 | 14,900 | — | — |
| 1995-09-18 | $26.50 | $34.51 | 40,300 | — | — |
| 1995-09-15 | $26.50 | $34.51 | 21,900 | — | — |
| 1995-09-14 | $26.38 | $34.35 | 37,500 | — | — |
| 1995-09-13 | $26.25 | $34.18 | 50,000 | — | — |
| 1995-09-12 | $26.75 | $34.83 | 15,000 | — | — |
| 1995-09-11 | $26.50 | $34.51 | 13,200 | — | — |
| 1995-09-08 | $26.13 | $34.02 | 16,800 | — | — |
| 1995-09-07 | $25.88 | $33.70 | 47,500 | — | — |
| 1995-09-06 | $25.75 | $33.53 | 28,800 | — | — |
| 1995-09-05 | $25.75 | $33.53 | 20,800 | — | — |
| 1995-09-01 | $25.63 | $33.37 | 13,100 | — | — |
| 1995-08-31 | $25.75 | $33.53 | 9,900 | — | — |
| 1995-08-30 | $25.63 | $33.37 | 9,100 | — | — |
| 1995-08-29 | $25.38 | $33.04 | 13,800 | — | — |
| 1995-08-28 | $25.13 | $32.72 | 24,500 | — | — |
| 1995-08-25 | $25.25 | $32.88 | 13,200 | — | — |
| 1995-08-24 | $25.50 | $33.21 | 11,700 | — | — |
| 1995-08-23 | $25.63 | $33.37 | 19,300 | — | — |
| 1995-08-22 | $25.25 | $32.88 | 34,500 | — | — |
| 1995-08-21 | $25.00 | $32.56 | 23,300 | — | — |
| 1995-08-18 | $25.13 | $32.72 | 68,600 | — | — |
| 1995-08-17 | $25.75 | $33.53 | 25,600 | — | — |
| 1995-08-16 | $25.50 | $33.21 | 104,300 | — | — |
| 1995-08-15 | $25.25 | $32.88 | 16,300 | — | — |
| 1995-08-14 | $25.00 | $32.56 | 25,400 | — | — |
| 1995-08-11 | $25.13 | $32.72 | 12,300 | — | — |
| 1995-08-10 | $25.50 | $33.21 | 31,500 | — | — |
| 1995-08-09 | $25.50 | $33.21 | 49,600 | — | — |
| 1995-08-08 | $25.75 | $33.53 | 13,800 | — | — |
| 1995-08-07 | $25.75 | $33.53 | 7,600 | — | — |
| 1995-08-04 | $25.75 | $33.53 | 47,200 | — | — |
| 1995-08-03 | $25.63 | $33.37 | 20,200 | — | — |
| 1995-08-02 | $25.63 | $33.37 | 16,300 | — | — |
| 1995-08-01 | $25.88 | $33.70 | 18,100 | — | — |
| 1995-07-31 | $26.00 | $33.86 | 12,500 | — | — |
| 1995-07-28 | $26.63 | $33.90 | 71,900 | — | — |
| 1995-07-27 | $26.63 | $33.90 | 29,300 | — | — |
| 1995-07-26 | $26.38 | $33.59 | 58,600 | — | — |
| 1995-07-25 | $26.25 | $33.43 | 19,500 | — | — |
| 1995-07-24 | $26.13 | $33.27 | 20,800 | — | — |
| 1995-07-21 | $26.00 | $33.11 | 31,800 | — | — |
| 1995-07-20 | $25.75 | $32.79 | 50,200 | — | — |
| 1995-07-19 | $25.75 | $32.79 | 56,100 | — | — |
| 1995-07-18 | $25.88 | $32.95 | 35,000 | — | — |
| 1995-07-17 | $25.88 | $32.95 | 57,100 | — | — |
| 1995-07-14 | $25.63 | $32.63 | 30,400 | — | — |
| 1995-07-13 | $26.00 | $33.11 | 29,400 | — | — |
| 1995-07-12 | $26.13 | $33.27 | 15,900 | — | — |
| 1995-07-11 | $26.13 | $33.27 | 23,400 | — | — |
| 1995-07-10 | $25.88 | $32.95 | 27,500 | — | — |
| 1995-07-07 | $25.75 | $32.79 | 21,700 | — | — |
| 1995-07-06 | $25.50 | $32.47 | 44,900 | — | — |
| 1995-07-05 | $25.50 | $32.47 | 24,300 | — | — |
| 1995-07-03 | $25.38 | $32.31 | 6,400 | — | — |
| 1995-06-30 | $25.38 | $32.31 | 20,200 | — | — |
| 1995-06-29 | $25.25 | $32.15 | 26,500 | — | — |
| 1995-06-28 | $25.13 | $31.99 | 21,500 | — | — |
| 1995-06-27 | $25.00 | $31.83 | 25,400 | — | — |
| 1995-06-26 | $25.00 | $31.83 | 27,600 | — | — |
| 1995-06-23 | $25.13 | $31.99 | 12,300 | — | — |
| 1995-06-22 | $25.13 | $31.99 | 26,600 | — | — |
| 1995-06-21 | $25.25 | $32.15 | 38,600 | — | — |
| 1995-06-20 | $25.88 | $32.95 | 17,300 | — | — |
| 1995-06-19 | $26.00 | $33.11 | 24,800 | — | — |
| 1995-06-16 | $26.00 | $33.11 | 114,000 | — | — |
| 1995-06-15 | $25.50 | $32.47 | 24,600 | — | — |
| 1995-06-14 | $25.63 | $32.63 | 31,200 | — | — |
| 1995-06-13 | $26.00 | $33.11 | 66,700 | — | — |
| 1995-06-12 | $26.25 | $33.43 | 102,300 | — | — |
| 1995-06-09 | $26.25 | $33.43 | 15,200 | — | — |
| 1995-06-08 | $26.25 | $33.43 | 20,700 | — | — |
| 1995-06-07 | $25.75 | $32.79 | 61,500 | — | — |
| 1995-06-06 | $26.50 | $33.74 | 41,200 | — | — |
| 1995-06-05 | $26.50 | $33.74 | 22,000 | — | — |
| 1995-06-02 | $26.13 | $33.27 | 41,100 | — | — |
| 1995-06-01 | $25.13 | $31.99 | 63,900 | — | — |
| 1995-05-31 | $25.50 | $32.47 | 21,100 | — | — |
| 1995-05-30 | $25.13 | $31.99 | 17,500 | — | — |
| 1995-05-26 | $25.38 | $32.31 | 17,800 | — | — |
| 1995-05-25 | $25.25 | $32.15 | 19,300 | — | — |
| 1995-05-24 | $24.75 | $31.52 | 59,900 | — | — |
| 1995-05-23 | $24.75 | $31.52 | 24,000 | — | — |
| 1995-05-22 | $24.88 | $31.67 | 14,000 | — | — |
| 1995-05-19 | $24.75 | $31.52 | 25,800 | — | — |
| 1995-05-18 | $24.50 | $31.20 | 20,000 | — | — |
| 1995-05-17 | $24.25 | $30.88 | 32,400 | — | — |
| 1995-05-16 | $23.75 | $30.24 | 46,400 | — | — |
| 1995-05-15 | $24.00 | $30.56 | 69,100 | — | — |
| 1995-05-12 | $24.25 | $30.88 | 30,700 | — | — |
| 1995-05-11 | $25.13 | $31.99 | 41,900 | — | — |
| 1995-05-10 | $25.13 | $31.99 | 44,800 | — | — |
| 1995-05-09 | $25.25 | $32.15 | 43,200 | — | — |
| 1995-05-08 | $24.75 | $31.52 | 33,100 | — | — |
| 1995-05-05 | $24.25 | $30.88 | 29,900 | — | — |
| 1995-05-04 | $24.13 | $30.72 | 12,100 | — | — |
| 1995-05-03 | $24.00 | $30.56 | 44,500 | — | — |
| 1995-05-02 | $23.88 | $30.40 | 27,900 | — | — |
| 1995-05-01 | $23.88 | $30.40 | 357,100 | — | — |
| 1995-04-28 | $23.88 | $30.40 | 23,800 | — | — |
| 1995-04-27 | $24.00 | $30.56 | 20,300 | — | — |
| 1995-04-26 | $23.88 | $30.40 | 31,300 | — | — |
| 1995-04-25 | $24.13 | $29.97 | 32,500 | — | — |
| 1995-04-24 | $24.13 | $29.97 | 18,700 | — | — |
| 1995-04-21 | $24.13 | $29.97 | 22,400 | — | — |
| 1995-04-20 | $24.00 | $29.81 | 12,600 | — | — |
| 1995-04-19 | $23.88 | $29.66 | 31,900 | — | — |
| 1995-04-18 | $24.00 | $29.81 | 18,500 | — | — |
| 1995-04-17 | $24.13 | $29.97 | 37,300 | — | — |
| 1995-04-13 | $24.25 | $30.12 | 20,400 | — | — |
| 1995-04-12 | $24.38 | $30.28 | 13,900 | — | — |
| 1995-04-11 | $24.38 | $30.28 | 12,500 | — | — |
| 1995-04-10 | $24.50 | $30.43 | 16,600 | — | — |
| 1995-04-07 | $24.25 | $30.12 | 11,200 | — | — |
| 1995-04-06 | $24.38 | $30.28 | 19,500 | — | — |
| 1995-04-05 | $24.13 | $29.97 | 14,300 | — | — |
| 1995-04-04 | $24.13 | $29.97 | 19,000 | — | — |
| 1995-04-03 | $24.13 | $29.97 | 28,900 | — | — |
| 1995-03-31 | $23.75 | $29.50 | 56,900 | — | — |
| 1995-03-30 | $23.88 | $29.66 | 28,000 | — | — |
| 1995-03-29 | $24.00 | $29.81 | 23,800 | — | — |
| 1995-03-28 | $23.88 | $29.66 | 33,400 | — | — |
| 1995-03-27 | $23.88 | $29.66 | 19,600 | — | — |
| 1995-03-24 | $24.00 | $29.81 | 15,600 | — | — |
| 1995-03-23 | $24.00 | $29.81 | 16,500 | — | — |
| 1995-03-22 | $24.00 | $29.81 | 7,500 | — | — |
| 1995-03-21 | $24.00 | $29.81 | 44,300 | — | — |
| 1995-03-20 | $24.00 | $29.81 | 9,000 | — | — |
| 1995-03-17 | $23.88 | $29.66 | 27,700 | — | — |
| 1995-03-16 | $23.88 | $29.66 | 45,300 | — | — |
| 1995-03-15 | $24.00 | $29.81 | 25,500 | — | — |
| 1995-03-14 | $23.75 | $29.50 | 21,900 | — | — |
| 1995-03-13 | $24.00 | $29.81 | 12,900 | — | — |
| 1995-03-10 | $24.00 | $29.81 | 13,400 | — | — |
| 1995-03-09 | $24.00 | $29.81 | 14,700 | — | — |
| 1995-03-08 | $23.75 | $29.50 | 8,200 | — | — |
| 1995-03-07 | $23.50 | $29.19 | 23,900 | — | — |
| 1995-03-06 | $23.88 | $29.66 | 19,200 | — | — |
| 1995-03-03 | $24.13 | $29.97 | 8,200 | — | — |
| 1995-03-02 | $24.25 | $30.12 | 13,800 | — | — |
| 1995-03-01 | $24.25 | $30.12 | 12,000 | — | — |
| 1995-02-28 | $24.13 | $29.97 | 32,300 | — | — |
| 1995-02-27 | $24.00 | $29.81 | 17,800 | — | — |
| 1995-02-24 | $24.00 | $29.81 | 21,600 | — | — |
| 1995-02-23 | $24.00 | $29.81 | 28,500 | — | — |
| 1995-02-22 | $24.00 | $29.81 | 17,600 | — | — |
| 1995-02-21 | $24.13 | $29.97 | 34,100 | — | — |
| 1995-02-17 | $24.25 | $30.12 | 22,400 | — | — |
| 1995-02-16 | $24.00 | $29.81 | 107,800 | — | — |
| 1995-02-15 | $24.00 | $29.81 | 37,500 | — | — |
| 1995-02-14 | $24.00 | $29.81 | 31,100 | — | — |
| 1995-02-13 | $24.13 | $29.97 | 15,200 | — | — |
| 1995-02-10 | $24.25 | $30.12 | 27,000 | — | — |
| 1995-02-09 | $24.38 | $30.28 | 20,400 | — | — |
| 1995-02-08 | $24.50 | $30.43 | 14,000 | — | — |
| 1995-02-07 | $24.25 | $30.12 | 17,200 | — | — |
| 1995-02-06 | $24.50 | $30.43 | 117,200 | — | — |
| 1995-02-03 | $24.50 | $30.43 | 27,900 | — | — |
| 1995-02-02 | $24.38 | $30.28 | 320,400 | — | — |
| 1995-02-01 | $24.25 | $30.12 | 49,400 | — | — |
| 1995-01-31 | $24.38 | $30.28 | 20,800 | — | — |
| 1995-01-30 | $24.38 | $30.28 | 24,900 | — | — |
| 1995-01-27 | $24.50 | $30.43 | 33,900 | — | — |
| 1995-01-26 | $24.88 | $30.17 | 22,300 | — | — |
| 1995-01-25 | $25.00 | $30.32 | 37,300 | — | — |
| 1995-01-24 | $24.69 | $29.94 | 23,100 | — | — |
| 1995-01-23 | $24.75 | $30.02 | 15,500 | — | — |
| 1995-01-20 | $24.75 | $30.02 | 23,000 | — | — |
| 1995-01-19 | $24.50 | $29.71 | 20,400 | — | — |
| 1995-01-18 | $24.63 | $29.86 | 25,500 | — | — |
| 1995-01-17 | $24.38 | $29.56 | 23,400 | — | — |
| 1995-01-16 | $24.50 | $29.71 | 22,100 | — | — |
| 1995-01-13 | $24.25 | $29.41 | 31,100 | — | — |
| 1995-01-12 | $24.00 | $29.11 | 25,300 | — | — |
| 1995-01-11 | $24.13 | $29.26 | 30,700 | — | — |
| 1995-01-10 | $24.00 | $29.11 | 13,300 | — | — |
| 1995-01-09 | $23.88 | $28.95 | 8,700 | — | — |
| 1995-01-06 | $24.00 | $29.11 | 12,600 | — | — |
| 1995-01-05 | $24.00 | $29.11 | 5,100 | — | — |
| 1995-01-04 | $23.88 | $28.95 | 9,500 | — | — |
| 1995-01-03 | $23.63 | $28.65 | 15,700 | — | — |