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
- 1991-10-24 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 | $27.75 | $30.63 | 121,200 | — | — |
| 1995-12-28 | $26.63 | $29.39 | 195,900 | — | — |
| 1995-12-27 | $26.50 | $29.25 | 155,500 | — | — |
| 1995-12-26 | $25.25 | $27.87 | 29,200 | — | — |
| 1995-12-22 | $24.75 | $27.32 | 108,600 | — | — |
| 1995-12-21 | $25.50 | $28.15 | 171,300 | — | — |
| 1995-12-20 | $25.50 | $28.15 | 228,600 | — | — |
| 1995-12-19 | $26.25 | $28.97 | 218,100 | — | — |
| 1995-12-18 | $25.63 | $28.28 | 434,900 | — | — |
| 1995-12-15 | $25.25 | $27.87 | 212,400 | — | — |
| 1995-12-14 | $25.13 | $27.73 | 150,100 | — | — |
| 1995-12-13 | $25.13 | $27.73 | 100,000 | — | — |
| 1995-12-12 | $25.25 | $27.87 | 172,000 | — | — |
| 1995-12-11 | $25.13 | $27.73 | 71,500 | — | — |
| 1995-12-08 | $25.00 | $27.59 | 26,000 | — | — |
| 1995-12-07 | $25.00 | $27.59 | 135,400 | — | — |
| 1995-12-06 | $25.50 | $28.15 | 167,100 | — | — |
| 1995-12-05 | $25.25 | $27.87 | 98,600 | — | — |
| 1995-12-04 | $25.00 | $27.59 | 71,600 | — | — |
| 1995-12-01 | $25.13 | $27.73 | 82,300 | — | — |
| 1995-11-30 | $25.25 | $27.87 | 187,800 | — | — |
| 1995-11-29 | $26.00 | $28.61 | 286,700 | — | — |
| 1995-11-28 | $24.00 | $26.41 | 41,500 | — | — |
| 1995-11-27 | $24.38 | $26.82 | 79,900 | — | — |
| 1995-11-24 | $24.38 | $26.82 | 21,200 | — | — |
| 1995-11-22 | $24.50 | $26.96 | 83,300 | — | — |
| 1995-11-21 | $24.00 | $26.41 | 105,200 | — | — |
| 1995-11-20 | $25.00 | $27.51 | 76,000 | — | — |
| 1995-11-17 | $25.25 | $27.78 | 78,000 | — | — |
| 1995-11-16 | $24.38 | $26.82 | 72,400 | — | — |
| 1995-11-15 | $23.50 | $25.86 | 29,400 | — | — |
| 1995-11-14 | $23.75 | $26.13 | 57,600 | — | — |
| 1995-11-13 | $23.25 | $25.58 | 255,200 | — | — |
| 1995-11-10 | $23.25 | $25.58 | 169,300 | — | — |
| 1995-11-09 | $23.75 | $26.13 | 75,000 | — | — |
| 1995-11-08 | $23.75 | $26.13 | 421,200 | — | — |
| 1995-11-07 | $23.88 | $26.27 | 89,800 | — | — |
| 1995-11-06 | $23.88 | $26.27 | 63,000 | — | — |
| 1995-11-03 | $24.25 | $26.68 | 84,700 | — | — |
| 1995-11-02 | $24.63 | $27.10 | 133,600 | — | — |
| 1995-11-01 | $25.13 | $27.65 | 136,200 | — | — |
| 1995-10-31 | $25.75 | $28.34 | 69,800 | — | — |
| 1995-10-30 | $24.63 | $27.10 | 87,300 | — | — |
| 1995-10-27 | $23.75 | $26.13 | 554,700 | — | — |
| 1995-10-26 | $22.63 | $24.90 | 337,500 | — | — |
| 1995-10-25 | $24.50 | $26.96 | 53,100 | — | — |
| 1995-10-24 | $24.88 | $27.37 | 72,100 | — | — |
| 1995-10-23 | $25.63 | $28.20 | 43,300 | — | — |
| 1995-10-20 | $25.75 | $28.34 | 49,700 | — | — |
| 1995-10-19 | $25.63 | $28.20 | 105,000 | — | — |
| 1995-10-18 | $25.75 | $28.34 | 120,400 | — | — |
| 1995-10-17 | $26.13 | $28.75 | 42,600 | — | — |
| 1995-10-16 | $26.63 | $29.30 | 45,600 | — | — |
| 1995-10-13 | $27.38 | $30.12 | 53,900 | — | — |
| 1995-10-12 | $26.63 | $29.30 | 25,100 | — | — |
| 1995-10-11 | $25.75 | $28.34 | 22,200 | — | — |
| 1995-10-10 | $25.38 | $27.92 | 53,700 | — | — |
| 1995-10-09 | $25.63 | $28.20 | 38,600 | — | — |
| 1995-10-06 | $25.88 | $28.47 | 81,000 | — | — |
| 1995-10-05 | $25.88 | $28.47 | 170,200 | — | — |
| 1995-10-04 | $26.00 | $28.61 | 136,400 | — | — |
| 1995-10-03 | $26.63 | $29.30 | 44,300 | — | — |
| 1995-10-02 | $27.25 | $29.99 | 53,700 | — | — |
| 1995-09-29 | $27.13 | $29.85 | 80,100 | — | — |
| 1995-09-28 | $26.63 | $29.30 | 100,200 | — | — |
| 1995-09-27 | $26.50 | $29.16 | 74,700 | — | — |
| 1995-09-26 | $26.75 | $29.44 | 150,000 | — | — |
| 1995-09-25 | $27.13 | $29.85 | 133,500 | — | — |
| 1995-09-22 | $27.38 | $30.12 | 110,200 | — | — |
| 1995-09-21 | $28.50 | $31.36 | 69,600 | — | — |
| 1995-09-20 | $28.38 | $31.22 | 69,400 | — | — |
| 1995-09-19 | $27.50 | $30.26 | 159,800 | — | — |
| 1995-09-18 | $27.25 | $29.99 | 36,100 | — | — |
| 1995-09-15 | $28.00 | $30.81 | 86,300 | — | — |
| 1995-09-14 | $28.63 | $31.50 | 125,600 | — | — |
| 1995-09-13 | $27.63 | $30.40 | 87,500 | — | — |
| 1995-09-12 | $28.50 | $31.36 | 192,400 | — | — |
| 1995-09-11 | $28.50 | $31.36 | 304,300 | — | — |
| 1995-09-08 | $27.00 | $29.71 | 26,800 | — | — |
| 1995-09-07 | $26.75 | $29.44 | 69,000 | — | — |
| 1995-09-06 | $26.75 | $29.44 | 131,900 | — | — |
| 1995-09-05 | $27.13 | $29.85 | 39,300 | — | — |
| 1995-09-01 | $27.50 | $30.26 | 29,100 | — | — |
| 1995-08-31 | $27.75 | $30.54 | 172,100 | — | — |
| 1995-08-30 | $27.75 | $30.54 | 570,600 | — | — |
| 1995-08-29 | $26.88 | $29.48 | 34,900 | — | — |
| 1995-08-28 | $26.50 | $29.07 | 47,300 | — | — |
| 1995-08-25 | $26.63 | $29.21 | 116,400 | — | — |
| 1995-08-24 | $26.50 | $29.07 | 33,300 | — | — |
| 1995-08-23 | $26.63 | $29.21 | 57,500 | — | — |
| 1995-08-22 | $26.75 | $29.35 | 142,800 | — | — |
| 1995-08-21 | $27.13 | $29.76 | 96,200 | — | — |
| 1995-08-18 | $27.50 | $30.17 | 211,000 | — | — |
| 1995-08-17 | $27.75 | $30.44 | 185,100 | — | — |
| 1995-08-16 | $26.25 | $28.80 | 76,800 | — | — |
| 1995-08-15 | $26.13 | $28.66 | 80,300 | — | — |
| 1995-08-14 | $26.00 | $28.52 | 103,600 | — | — |
| 1995-08-11 | $25.88 | $28.39 | 103,100 | — | — |
| 1995-08-10 | $26.63 | $29.21 | 60,400 | — | — |
| 1995-08-09 | $26.50 | $29.07 | 180,800 | — | — |
| 1995-08-08 | $26.63 | $29.21 | 120,100 | — | — |
| 1995-08-07 | $26.75 | $29.35 | 187,600 | — | — |
| 1995-08-04 | $26.75 | $29.35 | 66,800 | — | — |
| 1995-08-03 | $27.25 | $29.90 | 68,200 | — | — |
| 1995-08-02 | $28.00 | $30.72 | 297,600 | — | — |
| 1995-08-01 | $28.25 | $30.99 | 312,800 | — | — |
| 1995-07-31 | $27.38 | $30.03 | 162,400 | — | — |
| 1995-07-28 | $25.63 | $28.11 | 32,500 | — | — |
| 1995-07-27 | $26.00 | $28.52 | 238,900 | — | — |
| 1995-07-26 | $25.25 | $27.70 | 338,500 | — | — |
| 1995-07-25 | $25.75 | $28.25 | 95,800 | — | — |
| 1995-07-24 | $26.25 | $28.80 | 86,300 | — | — |
| 1995-07-21 | $26.50 | $29.07 | 122,800 | — | — |
| 1995-07-20 | $26.00 | $28.52 | 75,400 | — | — |
| 1995-07-19 | $26.13 | $28.66 | 36,200 | — | — |
| 1995-07-18 | $26.38 | $28.94 | 636,400 | — | — |
| 1995-07-17 | $26.00 | $28.52 | 248,100 | — | — |
| 1995-07-14 | $25.88 | $28.39 | 53,600 | — | — |
| 1995-07-13 | $26.13 | $28.66 | 20,600 | — | — |
| 1995-07-12 | $26.75 | $29.35 | 71,500 | — | — |
| 1995-07-11 | $27.00 | $29.62 | 51,100 | — | — |
| 1995-07-10 | $26.88 | $29.48 | 104,600 | — | — |
| 1995-07-07 | $26.63 | $29.21 | 160,100 | — | — |
| 1995-07-06 | $26.50 | $29.07 | 105,700 | — | — |
| 1995-07-05 | $26.13 | $28.66 | 88,400 | — | — |
| 1995-07-03 | $25.50 | $27.98 | 42,100 | — | — |
| 1995-06-30 | $25.25 | $27.70 | 289,800 | — | — |
| 1995-06-29 | $26.25 | $28.80 | 106,800 | — | — |
| 1995-06-28 | $25.88 | $28.39 | 171,700 | — | — |
| 1995-06-27 | $25.88 | $28.39 | 76,700 | — | — |
| 1995-06-26 | $26.63 | $29.21 | 143,800 | — | — |
| 1995-06-23 | $26.75 | $29.35 | 241,300 | — | — |
| 1995-06-22 | $26.25 | $28.80 | 97,000 | — | — |
| 1995-06-21 | $25.88 | $28.39 | 231,700 | — | — |
| 1995-06-20 | $26.00 | $28.52 | 62,500 | — | — |
| 1995-06-19 | $25.88 | $28.39 | 83,300 | — | — |
| 1995-06-16 | $26.00 | $28.52 | 101,400 | — | — |
| 1995-06-15 | $24.50 | $26.88 | 37,400 | — | — |
| 1995-06-14 | $24.13 | $26.47 | 25,700 | — | — |
| 1995-06-13 | $24.63 | $27.02 | 107,100 | — | — |
| 1995-06-12 | $24.00 | $26.33 | 103,900 | — | — |
| 1995-06-09 | $24.63 | $27.02 | 67,400 | — | — |
| 1995-06-08 | $24.75 | $27.15 | 68,600 | — | — |
| 1995-06-07 | $24.25 | $26.61 | 163,600 | — | — |
| 1995-06-06 | $24.38 | $26.74 | 135,500 | — | — |
| 1995-06-05 | $24.50 | $26.88 | 249,200 | — | — |
| 1995-06-02 | $23.75 | $26.06 | 123,300 | — | — |
| 1995-06-01 | $22.25 | $24.41 | 167,700 | — | — |
| 1995-05-31 | $22.25 | $24.41 | 56,300 | — | — |
| 1995-05-30 | $23.00 | $23.97 | 212,900 | — | — |
| 1995-05-26 | $22.50 | $23.45 | 287,700 | — | — |
| 1995-05-25 | $23.25 | $24.23 | 172,000 | — | — |
| 1995-05-24 | $23.38 | $24.36 | 34,500 | — | — |
| 1995-05-23 | $23.50 | $24.49 | 203,500 | — | — |
| 1995-05-22 | $23.50 | $24.49 | 88,400 | — | — |
| 1995-05-19 | $23.38 | $24.36 | 76,600 | — | — |
| 1995-05-18 | $23.38 | $24.36 | 122,700 | — | — |
| 1995-05-17 | $23.50 | $24.49 | 149,900 | — | — |
| 1995-05-16 | $23.50 | $24.49 | 218,600 | — | — |
| 1995-05-15 | $24.13 | $25.06 | 36,700 | — | — |
| 1995-05-12 | $24.50 | $25.45 | 52,000 | — | — |
| 1995-05-11 | $24.75 | $25.71 | 6,600 | — | — |
| 1995-05-10 | $24.75 | $25.71 | 22,900 | — | — |
| 1995-05-09 | $24.63 | $25.58 | 53,700 | — | — |
| 1995-05-08 | $25.00 | $25.97 | 44,000 | — | — |
| 1995-05-05 | $24.75 | $25.71 | 34,200 | — | — |
| 1995-05-04 | $24.25 | $25.19 | 90,300 | — | — |
| 1995-05-03 | $23.63 | $24.54 | 54,900 | — | — |
| 1995-05-02 | $23.50 | $24.41 | 66,800 | — | — |
| 1995-05-01 | $23.50 | $24.41 | 86,300 | — | — |
| 1995-04-28 | $23.63 | $24.54 | 57,100 | — | — |
| 1995-04-27 | $23.63 | $24.54 | 120,600 | — | — |
| 1995-04-26 | $23.38 | $24.28 | 30,100 | — | — |
| 1995-04-25 | $23.50 | $24.41 | 125,600 | — | — |
| 1995-04-24 | $23.50 | $24.41 | 44,100 | — | — |
| 1995-04-21 | $23.75 | $24.67 | 41,900 | — | — |
| 1995-04-20 | $23.50 | $24.41 | 94,000 | — | — |
| 1995-04-19 | $23.00 | $23.89 | 64,800 | — | — |
| 1995-04-18 | $23.25 | $24.15 | 106,000 | — | — |
| 1995-04-17 | $23.25 | $24.15 | 115,700 | — | — |
| 1995-04-13 | $24.13 | $25.06 | 32,200 | — | — |
| 1995-04-12 | $24.25 | $25.19 | 39,500 | — | — |
| 1995-04-11 | $24.38 | $25.32 | 51,800 | — | — |
| 1995-04-10 | $24.50 | $25.45 | 65,300 | — | — |
| 1995-04-07 | $25.00 | $25.97 | 47,300 | — | — |
| 1995-04-06 | $25.13 | $26.10 | 153,200 | — | — |
| 1995-04-05 | $24.25 | $25.19 | 103,400 | — | — |
| 1995-04-04 | $24.50 | $25.45 | 87,800 | — | — |
| 1995-04-03 | $25.50 | $26.49 | 236,100 | — | — |
| 1995-03-31 | $26.25 | $27.27 | 264,000 | — | — |
| 1995-03-30 | $27.00 | $28.05 | 97,500 | — | — |
| 1995-03-29 | $27.00 | $28.05 | 207,100 | — | — |
| 1995-03-28 | $27.25 | $28.31 | 70,300 | — | — |
| 1995-03-27 | $27.13 | $28.18 | 44,200 | — | — |
| 1995-03-24 | $27.25 | $28.31 | 124,900 | — | — |
| 1995-03-23 | $27.63 | $28.70 | 144,800 | — | — |
| 1995-03-22 | $26.75 | $27.79 | 264,000 | — | — |
| 1995-03-21 | $27.00 | $28.05 | 51,300 | — | — |
| 1995-03-20 | $27.63 | $28.70 | 142,500 | — | — |
| 1995-03-17 | $28.00 | $29.09 | 152,200 | — | — |
| 1995-03-16 | $28.25 | $29.35 | 78,500 | — | — |
| 1995-03-15 | $27.25 | $28.31 | 81,200 | — | — |
| 1995-03-14 | $27.13 | $28.18 | 89,900 | — | — |
| 1995-03-13 | $27.63 | $28.70 | 100,400 | — | — |
| 1995-03-10 | $27.13 | $28.18 | 58,000 | — | — |
| 1995-03-09 | $27.00 | $28.05 | 36,500 | — | — |
| 1995-03-08 | $26.75 | $27.79 | 89,900 | — | — |
| 1995-03-07 | $26.13 | $27.14 | 166,800 | — | — |
| 1995-03-06 | $27.00 | $27.96 | 92,600 | — | — |
| 1995-03-03 | $26.13 | $27.06 | 131,400 | — | — |
| 1995-03-02 | $26.25 | $27.19 | 75,200 | — | — |
| 1995-03-01 | $26.00 | $26.93 | 72,500 | — | — |
| 1995-02-28 | $26.25 | $27.19 | 123,100 | — | — |
| 1995-02-27 | $25.75 | $26.67 | 60,300 | — | — |
| 1995-02-24 | $25.50 | $26.41 | 26,600 | — | — |
| 1995-02-23 | $25.25 | $26.15 | 40,200 | — | — |
| 1995-02-22 | $25.13 | $26.02 | 31,100 | — | — |
| 1995-02-21 | $25.13 | $26.02 | 63,300 | — | — |
| 1995-02-17 | $24.38 | $25.25 | 53,400 | — | — |
| 1995-02-16 | $24.38 | $25.25 | 60,500 | — | — |
| 1995-02-15 | $24.75 | $25.63 | 65,100 | — | — |
| 1995-02-14 | $24.50 | $25.38 | 26,600 | — | — |
| 1995-02-13 | $24.50 | $25.38 | 155,900 | — | — |
| 1995-02-10 | $24.25 | $25.12 | 232,300 | — | — |
| 1995-02-09 | $23.88 | $24.73 | 12,800 | — | — |
| 1995-02-08 | $23.50 | $24.34 | 24,100 | — | — |
| 1995-02-07 | $24.13 | $24.99 | 75,500 | — | — |
| 1995-02-06 | $23.88 | $24.73 | 63,500 | — | — |
| 1995-02-03 | $23.63 | $24.47 | 140,100 | — | — |
| 1995-02-02 | $23.38 | $24.21 | 141,300 | — | — |
| 1995-02-01 | $23.50 | $24.34 | 46,400 | — | — |
| 1995-01-31 | $23.25 | $24.08 | 29,300 | — | — |
| 1995-01-30 | $23.75 | $24.60 | 64,100 | — | — |
| 1995-01-27 | $23.88 | $24.73 | 5,800 | — | — |
| 1995-01-26 | $23.88 | $24.73 | 101,900 | — | — |
| 1995-01-25 | $23.63 | $24.47 | 31,500 | — | — |
| 1995-01-24 | $23.38 | $24.21 | 130,400 | — | — |
| 1995-01-23 | $23.75 | $24.60 | 40,600 | — | — |
| 1995-01-20 | $24.50 | $25.38 | 35,100 | — | — |
| 1995-01-19 | $24.75 | $25.63 | 88,300 | — | — |
| 1995-01-18 | $25.25 | $26.15 | 35,300 | — | — |
| 1995-01-17 | $25.38 | $26.28 | 254,100 | — | — |
| 1995-01-16 | $24.88 | $25.76 | 362,700 | — | — |
| 1995-01-13 | $24.00 | $24.86 | 270,000 | — | — |
| 1995-01-12 | $22.63 | $23.43 | 65,600 | — | — |
| 1995-01-11 | $22.00 | $22.79 | 125,300 | — | — |
| 1995-01-10 | $21.25 | $22.01 | 182,600 | — | — |
| 1995-01-09 | $22.25 | $23.04 | 33,400 | — | — |
| 1995-01-06 | $22.75 | $23.56 | 44,900 | — | — |
| 1995-01-05 | $22.75 | $23.56 | 61,700 | — | — |
| 1995-01-04 | $23.00 | $23.82 | 69,200 | — | — |
| 1995-01-03 | $22.88 | $23.69 | 262,100 | — | — |