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
- 1993-05-28 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 | $31.98 | $32.78 | 88,150 | — | — |
| 1995-12-28 | $32.43 | $33.24 | 304,746 | — | — |
| 1995-12-27 | $31.98 | $32.78 | 458,938 | — | — |
| 1995-12-26 | $31.71 | $32.51 | 157,690 | — | — |
| 1995-12-22 | $32.16 | $32.97 | 368,969 | — | — |
| 1995-12-21 | $32.70 | $33.52 | 582,907 | — | — |
| 1995-12-20 | $32.07 | $32.87 | 453,900 | — | — |
| 1995-12-19 | $31.27 | $32.05 | 530,297 | — | — |
| 1995-12-18 | $29.84 | $30.59 | 258,992 | — | — |
| 1995-12-15 | $29.30 | $30.04 | 270,325 | — | — |
| 1995-12-14 | $29.48 | $30.22 | 339,306 | — | — |
| 1995-12-13 | $30.46 | $31.23 | 355,677 | — | — |
| 1995-12-12 | $28.95 | $29.67 | 441,168 | — | — |
| 1995-12-11 | $28.41 | $29.12 | 588,643 | — | — |
| 1995-12-08 | $27.52 | $28.20 | 437,670 | — | — |
| 1995-12-07 | $27.25 | $27.93 | 249,058 | — | — |
| 1995-12-06 | $27.61 | $28.30 | 354,277 | — | — |
| 1995-12-05 | $27.34 | $28.02 | 334,689 | — | — |
| 1995-12-04 | $26.98 | $27.65 | 362,533 | — | — |
| 1995-12-01 | $26.18 | $26.83 | 380,163 | — | — |
| 1995-11-30 | $24.66 | $25.27 | 604,035 | — | — |
| 1995-11-29 | $24.30 | $24.91 | 688,966 | — | — |
| 1995-11-28 | $24.03 | $24.63 | 610,611 | — | — |
| 1995-11-27 | $24.66 | $25.27 | 321,116 | — | — |
| 1995-11-24 | $24.03 | $24.63 | 17,070 | — | — |
| 1995-11-22 | $24.21 | $24.82 | 151,813 | — | — |
| 1995-11-21 | $24.21 | $24.82 | 315,939 | — | — |
| 1995-11-20 | $24.30 | $24.91 | 340,705 | — | — |
| 1995-11-17 | $24.30 | $24.91 | 396,114 | — | — |
| 1995-11-16 | $23.41 | $23.99 | 300,268 | — | — |
| 1995-11-15 | $22.78 | $23.35 | 41,976 | — | — |
| 1995-11-14 | $22.51 | $23.08 | 100,602 | — | — |
| 1995-11-13 | $23.32 | $23.90 | 360,574 | — | — |
| 1995-11-10 | $23.05 | $23.63 | 158,389 | — | — |
| 1995-11-09 | $22.60 | $23.12 | 169,583 | — | — |
| 1995-11-08 | $22.78 | $23.31 | 135,722 | — | — |
| 1995-11-07 | $22.69 | $23.22 | 62,404 | — | — |
| 1995-11-06 | $22.87 | $23.40 | 213,658 | — | — |
| 1995-11-03 | $22.78 | $23.31 | 455,859 | — | — |
| 1995-11-02 | $22.78 | $23.31 | 524,840 | — | — |
| 1995-11-01 | $22.51 | $23.03 | 142,299 | — | — |
| 1995-10-31 | $22.69 | $23.22 | 175,180 | — | — |
| 1995-10-30 | $22.60 | $23.12 | 206,382 | — | — |
| 1995-10-27 | $22.60 | $23.12 | 62,964 | — | — |
| 1995-10-26 | $22.96 | $23.49 | 180,077 | — | — |
| 1995-10-25 | $23.94 | $24.49 | 136,842 | — | — |
| 1995-10-24 | $24.75 | $25.32 | 75,557 | — | — |
| 1995-10-23 | $25.10 | $25.68 | 121,590 | — | — |
| 1995-10-20 | $25.46 | $26.05 | 247,099 | — | — |
| 1995-10-19 | $25.73 | $26.32 | 563,878 | — | — |
| 1995-10-18 | $25.73 | $26.32 | 334,269 | — | — |
| 1995-10-17 | $25.19 | $25.77 | 156,151 | — | — |
| 1995-10-16 | $25.10 | $25.68 | 205,263 | — | — |
| 1995-10-13 | $24.92 | $25.50 | 132,924 | — | — |
| 1995-10-12 | $24.75 | $25.32 | 368,549 | — | — |
| 1995-10-11 | $24.92 | $25.50 | 185,534 | — | — |
| 1995-10-10 | $24.39 | $24.95 | 203,304 | — | — |
| 1995-10-09 | $24.21 | $24.77 | 327,553 | — | — |
| 1995-10-06 | $24.57 | $25.13 | 213,238 | — | — |
| 1995-10-05 | $24.66 | $25.23 | 298,170 | — | — |
| 1995-10-04 | $24.12 | $24.68 | 661,682 | — | — |
| 1995-10-03 | $23.85 | $24.40 | 142,019 | — | — |
| 1995-10-02 | $23.58 | $24.13 | 431,653 | — | — |
| 1995-09-29 | $23.32 | $23.86 | 49,951 | — | — |
| 1995-09-28 | $22.87 | $23.40 | 158,949 | — | — |
| 1995-09-27 | $22.96 | $23.49 | 158,110 | — | — |
| 1995-09-26 | $23.05 | $23.58 | 293,272 | — | — |
| 1995-09-25 | $23.94 | $24.49 | 216,316 | — | — |
| 1995-09-22 | $23.76 | $24.31 | 367,570 | — | — |
| 1995-09-21 | $24.12 | $24.68 | 221,074 | — | — |
| 1995-09-20 | $23.85 | $24.40 | 308,104 | — | — |
| 1995-09-19 | $23.67 | $24.22 | 94,586 | — | — |
| 1995-09-18 | $23.14 | $23.67 | 180,777 | — | — |
| 1995-09-15 | $22.78 | $23.31 | 864,985 | — | — |
| 1995-09-14 | $23.76 | $24.31 | 185,534 | — | — |
| 1995-09-13 | $23.94 | $24.49 | 415,143 | — | — |
| 1995-09-12 | $24.30 | $24.86 | 263,749 | — | — |
| 1995-09-11 | $24.57 | $25.13 | 225,411 | — | — |
| 1995-09-08 | $24.66 | $25.23 | 495,457 | — | — |
| 1995-09-07 | $24.84 | $25.41 | 145,097 | — | — |
| 1995-09-06 | $24.92 | $25.50 | 234,366 | — | — |
| 1995-09-05 | $24.57 | $25.13 | 439,349 | — | — |
| 1995-09-01 | $24.57 | $25.13 | 694,843 | — | — |
| 1995-08-31 | $24.48 | $25.04 | 403,249 | — | — |
| 1995-08-30 | $25.10 | $25.68 | 315,100 | — | — |
| 1995-08-29 | $25.01 | $25.59 | 258,712 | — | — |
| 1995-08-28 | $25.19 | $25.77 | 331,191 | — | — |
| 1995-08-25 | $24.30 | $24.86 | 154,612 | — | — |
| 1995-08-24 | $23.85 | $24.40 | 393,035 | — | — |
| 1995-08-23 | $23.67 | $24.22 | 122,290 | — | — |
| 1995-08-22 | $23.58 | $24.13 | 285,857 | — | — |
| 1995-08-21 | $23.41 | $23.95 | 1,554,231 | — | — |
| 1995-08-18 | $24.30 | $24.86 | 211,979 | — | — |
| 1995-08-17 | $24.03 | $24.59 | 469,572 | — | — |
| 1995-08-16 | $23.41 | $23.95 | 108,578 | — | — |
| 1995-08-15 | $23.32 | $23.86 | 334,968 | — | — |
| 1995-08-14 | $23.67 | $24.22 | 122,710 | — | — |
| 1995-08-11 | $23.76 | $24.31 | 133,624 | — | — |
| 1995-08-10 | $23.76 | $24.31 | 216,456 | — | — |
| 1995-08-09 | $23.85 | $24.40 | 142,578 | — | — |
| 1995-08-08 | $23.85 | $24.36 | 156,291 | — | — |
| 1995-08-07 | $24.12 | $24.63 | 281,379 | — | — |
| 1995-08-04 | $23.41 | $23.90 | 56,388 | — | — |
| 1995-08-03 | $23.41 | $23.90 | 150,134 | — | — |
| 1995-08-02 | $23.32 | $23.81 | 166,925 | — | — |
| 1995-08-01 | $24.12 | $24.63 | 369,109 | — | — |
| 1995-07-31 | $23.94 | $24.45 | 235,345 | — | — |
| 1995-07-28 | $24.48 | $25.00 | 449,703 | — | — |
| 1995-07-27 | $24.30 | $24.82 | 546,388 | — | — |
| 1995-07-26 | $23.67 | $24.18 | 772,918 | — | — |
| 1995-07-25 | $22.78 | $23.26 | 417,941 | — | — |
| 1995-07-24 | $22.87 | $23.36 | 780,054 | — | — |
| 1995-07-21 | $22.78 | $23.26 | 2,707,172 | — | — |
| 1995-07-20 | $21.98 | $22.44 | 112,915 | — | — |
| 1995-07-19 | $21.26 | $21.71 | 149,295 | — | — |
| 1995-07-18 | $20.73 | $21.17 | 181,756 | — | — |
| 1995-07-17 | $20.46 | $20.89 | 297,050 | — | — |
| 1995-07-14 | $20.19 | $20.62 | 130,126 | — | — |
| 1995-07-13 | $20.01 | $20.44 | 110,537 | — | — |
| 1995-07-12 | $20.10 | $20.53 | 28,404 | — | — |
| 1995-07-11 | $20.19 | $20.62 | 42,955 | — | — |
| 1995-07-10 | $20.28 | $20.71 | 79,055 | — | — |
| 1995-07-07 | $20.10 | $20.53 | 98,224 | — | — |
| 1995-07-06 | $20.55 | $20.98 | 131,945 | — | — |
| 1995-07-05 | $20.90 | $21.35 | 35,540 | — | — |
| 1995-07-03 | $20.82 | $21.26 | 10,074 | — | — |
| 1995-06-30 | $20.55 | $20.98 | 35,400 | — | — |
| 1995-06-29 | $20.64 | $21.08 | 79,894 | — | — |
| 1995-06-28 | $20.64 | $21.08 | 34,140 | — | — |
| 1995-06-27 | $20.82 | $21.26 | 42,676 | — | — |
| 1995-06-26 | $20.73 | $21.17 | 133,204 | — | — |
| 1995-06-23 | $20.73 | $21.17 | 94,026 | — | — |
| 1995-06-22 | $20.99 | $21.44 | 267,947 | — | — |
| 1995-06-21 | $21.44 | $21.90 | 352,738 | — | — |
| 1995-06-20 | $22.96 | $23.45 | 118,092 | — | — |
| 1995-06-19 | $23.41 | $23.90 | 182,596 | — | — |
| 1995-06-16 | $23.05 | $23.54 | 129,146 | — | — |
| 1995-06-15 | $22.33 | $22.81 | 75,137 | — | — |
| 1995-06-14 | $21.53 | $21.99 | 194,209 | — | — |
| 1995-06-13 | $20.55 | $20.98 | 158,669 | — | — |
| 1995-06-12 | $20.64 | $21.08 | 78,775 | — | — |
| 1995-06-09 | $20.64 | $21.08 | 100,882 | — | — |
| 1995-06-08 | $20.64 | $21.08 | 153,632 | — | — |
| 1995-06-07 | $20.55 | $20.98 | 127,747 | — | — |
| 1995-06-06 | $20.64 | $21.08 | 61,985 | — | — |
| 1995-06-05 | $20.46 | $20.89 | 93,327 | — | — |
| 1995-06-02 | $20.64 | $21.08 | 112,915 | — | — |
| 1995-06-01 | $20.73 | $21.17 | 164,826 | — | — |
| 1995-05-31 | $20.37 | $20.80 | 130,825 | — | — |
| 1995-05-30 | $20.28 | $20.71 | 69,400 | — | — |
| 1995-05-26 | $19.92 | $20.35 | 318,178 | — | — |
| 1995-05-25 | $20.01 | $20.44 | 268,367 | — | — |
| 1995-05-24 | $20.46 | $20.89 | 281,379 | — | — |
| 1995-05-23 | $21.08 | $21.53 | 548,067 | — | — |
| 1995-05-22 | $19.92 | $20.35 | 304,046 | — | — |
| 1995-05-19 | $19.48 | $19.89 | 277,601 | — | — |
| 1995-05-18 | $19.39 | $19.80 | 62,964 | — | — |
| 1995-05-17 | $19.30 | $19.71 | 183,995 | — | — |
| 1995-05-16 | $19.39 | $19.80 | 45,054 | — | — |
| 1995-05-15 | $19.30 | $19.71 | 89,269 | — | — |
| 1995-05-12 | $19.30 | $19.71 | 110,957 | — | — |
| 1995-05-11 | $19.21 | $19.62 | 312,581 | — | — |
| 1995-05-10 | $19.12 | $19.52 | 347,002 | — | — |
| 1995-05-09 | $18.94 | $19.34 | 1,689,394 | — | — |
| 1995-05-08 | $18.67 | $19.07 | 340,285 | — | — |
| 1995-05-05 | $18.49 | $18.84 | 18,330 | — | — |
| 1995-05-04 | $18.58 | $18.93 | 236,605 | — | — |
| 1995-05-03 | $19.12 | $19.48 | 459,637 | — | — |
| 1995-05-02 | $19.74 | $20.12 | 407,587 | — | — |
| 1995-05-01 | $19.21 | $19.57 | 119,212 | — | — |
| 1995-04-28 | $19.30 | $19.66 | 396,673 | — | — |
| 1995-04-27 | $18.94 | $19.30 | 52,610 | — | — |
| 1995-04-26 | $18.58 | $18.93 | 115,574 | — | — |
| 1995-04-25 | $18.40 | $18.75 | 102,282 | — | — |
| 1995-04-24 | $18.40 | $18.75 | 390,657 | — | — |
| 1995-04-21 | $17.87 | $18.20 | 208,901 | — | — |
| 1995-04-20 | $17.96 | $18.30 | 152,513 | — | — |
| 1995-04-19 | $16.80 | $17.11 | 169,583 | — | — |
| 1995-04-18 | $16.80 | $17.11 | 463,695 | — | — |
| 1995-04-17 | $16.62 | $16.93 | 97,804 | — | — |
| 1995-04-13 | $16.62 | $16.93 | 98,784 | — | — |
| 1995-04-12 | $16.62 | $16.93 | 184,974 | — | — |
| 1995-04-11 | $16.53 | $16.84 | 82,973 | — | — |
| 1995-04-10 | $16.44 | $16.75 | 160,068 | — | — |
| 1995-04-07 | $16.35 | $16.66 | 189,732 | — | — |
| 1995-04-06 | $16.35 | $16.66 | 166,225 | — | — |
| 1995-04-05 | $16.44 | $16.75 | 61,145 | — | — |
| 1995-04-04 | $16.80 | $17.11 | 6,017 | — | — |
| 1995-04-03 | $16.97 | $17.29 | 203,724 | — | — |
| 1995-03-31 | $16.62 | $16.93 | 211,419 | — | — |
| 1995-03-30 | $16.08 | $16.38 | 86,890 | — | — |
| 1995-03-29 | $15.90 | $16.20 | 62,124 | — | — |
| 1995-03-28 | $16.08 | $16.38 | 132,084 | — | — |
| 1995-03-27 | $16.08 | $16.38 | 57,507 | — | — |
| 1995-03-24 | $15.37 | $15.66 | 57,367 | — | — |
| 1995-03-23 | $15.01 | $15.29 | 24,906 | — | — |
| 1995-03-22 | $14.83 | $15.11 | 36,659 | — | — |
| 1995-03-21 | $14.74 | $15.02 | 45,194 | — | — |
| 1995-03-20 | $15.01 | $15.29 | 24,346 | — | — |
| 1995-03-17 | $14.74 | $15.02 | 14,132 | — | — |
| 1995-03-16 | $15.10 | $15.38 | 92,207 | — | — |
| 1995-03-15 | $15.01 | $15.29 | 73,598 | — | — |
| 1995-03-14 | $14.65 | $14.93 | 63,104 | — | — |
| 1995-03-13 | $14.65 | $14.93 | 28,963 | — | — |
| 1995-03-10 | $14.83 | $15.11 | 30,503 | — | — |
| 1995-03-09 | $14.83 | $15.11 | 129,706 | — | — |
| 1995-03-08 | $14.92 | $15.20 | 84,232 | — | — |
| 1995-03-07 | $14.47 | $14.75 | 162,307 | — | — |
| 1995-03-06 | $14.92 | $15.20 | 57,087 | — | — |
| 1995-03-03 | $15.10 | $15.38 | 29,103 | — | — |
| 1995-03-02 | $15.19 | $15.47 | 137,262 | — | — |
| 1995-03-01 | $14.92 | $15.20 | 134,183 | — | — |
| 1995-02-28 | $14.92 | $15.20 | 59,466 | — | — |
| 1995-02-27 | $15.01 | $15.29 | 26,725 | — | — |
| 1995-02-24 | $15.01 | $15.29 | 7,556 | — | — |
| 1995-02-23 | $15.01 | $15.29 | 19,589 | — | — |
| 1995-02-22 | $14.74 | $15.02 | 16,511 | — | — |
| 1995-02-21 | $14.92 | $15.20 | 40,857 | — | — |
| 1995-02-17 | $14.74 | $15.02 | 52,890 | — | — |
| 1995-02-16 | $14.56 | $14.84 | 14,971 | — | — |
| 1995-02-15 | $14.83 | $15.11 | 16,930 | — | — |
| 1995-02-14 | $14.83 | $15.11 | 7,416 | — | — |
| 1995-02-13 | $14.83 | $15.11 | 25,745 | — | — |
| 1995-02-10 | $14.47 | $14.75 | 32,322 | — | — |
| 1995-02-09 | $14.47 | $14.75 | 107,598 | — | — |
| 1995-02-08 | $14.56 | $14.84 | 12,593 | — | — |
| 1995-02-07 | $14.74 | $14.98 | 1,119 | — | — |
| 1995-02-06 | $14.74 | $14.98 | 4,617 | — | — |
| 1995-02-03 | $14.65 | $14.88 | 162,587 | — | — |
| 1995-02-02 | $14.83 | $15.07 | 100,882 | — | — |
| 1995-02-01 | $14.47 | $14.70 | 35,120 | — | — |
| 1995-01-31 | $14.47 | $14.70 | 22,247 | — | — |
| 1995-01-30 | $14.20 | $14.43 | 6,856 | — | — |
| 1995-01-27 | $14.12 | $14.34 | 8,675 | — | — |
| 1995-01-26 | $14.12 | $14.34 | 142,299 | — | — |
| 1995-01-25 | $14.47 | $14.70 | 85,071 | — | — |
| 1995-01-24 | $14.12 | $14.34 | 59,886 | — | — |
| 1995-01-23 | $13.85 | $14.07 | 34,840 | — | — |
| 1995-01-20 | $14.20 | $14.43 | 87,030 | — | — |
| 1995-01-19 | $14.20 | $14.43 | 101,022 | — | — |
| 1995-01-18 | $14.03 | $14.25 | 35,959 | — | — |
| 1995-01-17 | $13.85 | $14.07 | 7,136 | — | — |
| 1995-01-16 | $13.58 | $13.80 | 8,535 | — | — |
| 1995-01-13 | $13.40 | $13.61 | 22,387 | — | — |
| 1995-01-12 | $13.22 | $13.43 | 36,099 | — | — |
| 1995-01-11 | $13.22 | $13.43 | 75,697 | — | — |
| 1995-01-10 | $13.22 | $13.43 | 5,737 | — | — |
| 1995-01-09 | $13.31 | $13.52 | 4,617 | — | — |
| 1995-01-06 | $13.40 | $13.61 | 9,515 | — | — |
| 1995-01-05 | $13.13 | $13.34 | 96,825 | — | — |
| 1995-01-04 | $12.86 | $13.07 | 59,046 | — | — |
| 1995-01-03 | $12.78 | $12.98 | 88,010 | — | — |