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
- 1993-02-02 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 | $26.56 | $57.40 | 91,820 | — | — |
| 1995-12-28 | $26.34 | $56.92 | 28,009 | — | — |
| 1995-12-27 | $26.12 | $56.45 | 29,251 | — | — |
| 1995-12-26 | $26.01 | $56.21 | 24,621 | — | — |
| 1995-12-22 | $25.79 | $55.73 | 24,508 | — | — |
| 1995-12-21 | $25.57 | $55.25 | 88,997 | — | — |
| 1995-12-20 | $25.23 | $54.53 | 65,053 | — | — |
| 1995-12-19 | $25.12 | $54.29 | 104,921 | — | — |
| 1995-12-18 | $25.23 | $54.53 | 152,018 | — | — |
| 1995-12-15 | $26.45 | $57.17 | 63,133 | — | — |
| 1995-12-14 | $27.34 | $59.08 | 47,999 | — | — |
| 1995-12-13 | $27.78 | $60.04 | 40,884 | — | — |
| 1995-12-12 | $28.45 | $57.26 | 20,216 | — | — |
| 1995-12-11 | $28.22 | $56.82 | 20,781 | — | — |
| 1995-12-08 | $27.89 | $56.15 | 52,291 | — | — |
| 1995-12-07 | $27.23 | $54.81 | 48,451 | — | — |
| 1995-12-06 | $27.23 | $54.81 | 85,721 | — | — |
| 1995-12-05 | $26.45 | $53.25 | 73,976 | — | — |
| 1995-12-04 | $26.23 | $52.81 | 61,552 | — | — |
| 1995-12-01 | $25.23 | $50.80 | 39,303 | — | — |
| 1995-11-30 | $25.01 | $50.35 | 32,978 | — | — |
| 1995-11-29 | $24.79 | $49.91 | 43,143 | — | — |
| 1995-11-28 | $24.90 | $50.13 | 24,508 | — | — |
| 1995-11-27 | $24.79 | $49.91 | 18,296 | — | — |
| 1995-11-24 | $24.57 | $49.46 | 18,296 | — | — |
| 1995-11-22 | $24.57 | $49.46 | 30,719 | — | — |
| 1995-11-21 | $24.79 | $49.91 | 24,733 | — | — |
| 1995-11-20 | $24.57 | $49.46 | 43,820 | — | — |
| 1995-11-17 | $24.57 | $49.46 | 72,394 | — | — |
| 1995-11-16 | $24.24 | $48.79 | 110,117 | — | — |
| 1995-11-15 | $25.01 | $50.35 | 33,882 | — | — |
| 1995-11-14 | $25.01 | $50.35 | 17,957 | — | — |
| 1995-11-13 | $25.01 | $50.35 | 36,253 | — | — |
| 1995-11-10 | $25.57 | $51.47 | 151,001 | — | — |
| 1995-11-09 | $24.79 | $49.91 | 55,115 | — | — |
| 1995-11-08 | $24.68 | $49.68 | 141,401 | — | — |
| 1995-11-07 | $24.35 | $49.01 | 50,710 | — | — |
| 1995-11-06 | $24.46 | $49.24 | 259,085 | — | — |
| 1995-11-03 | $24.46 | $49.24 | 81,769 | — | — |
| 1995-11-02 | $24.35 | $49.01 | 127,735 | — | — |
| 1995-11-01 | $24.68 | $49.68 | 46,305 | — | — |
| 1995-10-31 | $25.23 | $50.80 | 150,436 | — | — |
| 1995-10-30 | $26.01 | $52.36 | 20,555 | — | — |
| 1995-10-27 | $26.01 | $52.36 | 30,606 | — | — |
| 1995-10-26 | $26.34 | $53.03 | 27,557 | — | — |
| 1995-10-25 | $26.45 | $53.25 | 66,183 | — | — |
| 1995-10-24 | $26.45 | $53.25 | 49,355 | — | — |
| 1995-10-23 | $26.45 | $53.25 | 50,823 | — | — |
| 1995-10-20 | $26.45 | $53.25 | 21,910 | — | — |
| 1995-10-19 | $26.56 | $53.47 | 67,425 | — | — |
| 1995-10-18 | $26.34 | $53.03 | 28,686 | — | — |
| 1995-10-17 | $26.78 | $53.92 | 37,044 | — | — |
| 1995-10-16 | $27.12 | $54.59 | 112,375 | — | — |
| 1995-10-13 | $27.23 | $54.81 | 108,874 | — | — |
| 1995-10-12 | $27.45 | $55.26 | 18,974 | — | — |
| 1995-10-11 | $27.23 | $54.81 | 59,067 | — | — |
| 1995-10-10 | $27.34 | $55.04 | 26,089 | — | — |
| 1995-10-09 | $27.56 | $55.48 | 43,820 | — | — |
| 1995-10-06 | $27.34 | $55.04 | 15,359 | — | — |
| 1995-10-05 | $27.01 | $54.37 | 63,585 | — | — |
| 1995-10-04 | $27.01 | $54.37 | 44,272 | — | — |
| 1995-10-03 | $26.56 | $53.47 | 26,766 | — | — |
| 1995-10-02 | $26.67 | $53.70 | 79,623 | — | — |
| 1995-09-29 | $26.67 | $53.70 | 90,126 | — | — |
| 1995-09-28 | $26.78 | $53.92 | 27,557 | — | — |
| 1995-09-27 | $26.90 | $54.15 | 101,194 | — | — |
| 1995-09-26 | $27.12 | $54.59 | 15,924 | — | — |
| 1995-09-25 | $27.12 | $54.59 | 64,827 | — | — |
| 1995-09-22 | $27.23 | $54.81 | 7,679 | — | — |
| 1995-09-21 | $27.12 | $54.59 | 11,632 | — | — |
| 1995-09-20 | $27.01 | $54.37 | 18,183 | — | — |
| 1995-09-19 | $27.01 | $54.37 | 70,362 | — | — |
| 1995-09-18 | $27.34 | $55.04 | 13,101 | — | — |
| 1995-09-15 | $27.67 | $55.71 | 18,635 | — | — |
| 1995-09-14 | $27.56 | $55.48 | 48,903 | — | — |
| 1995-09-13 | $27.23 | $54.81 | 40,771 | — | — |
| 1995-09-12 | $27.89 | $52.23 | 116,441 | — | — |
| 1995-09-11 | $27.89 | $52.23 | 39,642 | — | — |
| 1995-09-08 | $27.67 | $51.81 | 46,305 | — | — |
| 1995-09-07 | $28.00 | $52.43 | 39,077 | — | — |
| 1995-09-06 | $28.11 | $52.65 | 49,580 | — | — |
| 1995-09-05 | $28.33 | $53.05 | 92,611 | — | — |
| 1995-09-01 | $28.11 | $52.65 | 22,136 | — | — |
| 1995-08-31 | $28.11 | $52.65 | 22,926 | — | — |
| 1995-08-30 | $28.11 | $52.65 | 10,503 | — | — |
| 1995-08-29 | $28.11 | $52.65 | 54,776 | — | — |
| 1995-08-28 | $28.11 | $52.65 | 21,797 | — | — |
| 1995-08-25 | $27.89 | $52.23 | 12,988 | — | — |
| 1995-08-24 | $27.78 | $52.03 | 8,922 | — | — |
| 1995-08-23 | $27.78 | $52.03 | 9,938 | — | — |
| 1995-08-22 | $27.67 | $51.81 | 19,651 | — | — |
| 1995-08-21 | $27.78 | $52.03 | 22,926 | — | — |
| 1995-08-18 | $27.34 | $51.19 | 16,263 | — | — |
| 1995-08-17 | $27.12 | $50.78 | 69,006 | — | — |
| 1995-08-16 | $27.34 | $51.19 | 29,590 | — | — |
| 1995-08-15 | $27.12 | $50.78 | 38,738 | — | — |
| 1995-08-14 | $27.12 | $50.78 | 46,983 | — | — |
| 1995-08-11 | $27.12 | $50.78 | 18,974 | — | — |
| 1995-08-10 | $27.12 | $50.78 | 53,646 | — | — |
| 1995-08-09 | $27.12 | $50.78 | 18,635 | — | — |
| 1995-08-08 | $27.01 | $50.57 | 38,399 | — | — |
| 1995-08-07 | $27.23 | $50.98 | 54,437 | — | — |
| 1995-08-04 | $27.34 | $51.19 | 19,538 | — | — |
| 1995-08-03 | $27.56 | $51.61 | 43,143 | — | — |
| 1995-08-02 | $27.45 | $51.40 | 99,952 | — | — |
| 1995-08-01 | $27.23 | $50.98 | 79,510 | — | — |
| 1995-07-31 | $26.90 | $50.36 | 28,573 | — | — |
| 1995-07-28 | $26.78 | $50.16 | 75,105 | — | — |
| 1995-07-27 | $26.34 | $49.32 | 65,844 | — | — |
| 1995-07-26 | $26.12 | $48.91 | 161,618 | — | — |
| 1995-07-25 | $26.23 | $49.12 | 184,544 | — | — |
| 1995-07-24 | $25.79 | $48.29 | 64,940 | — | — |
| 1995-07-21 | $25.57 | $47.88 | 34,221 | — | — |
| 1995-07-20 | $24.90 | $46.63 | 6,776 | — | — |
| 1995-07-19 | $24.90 | $46.63 | 332,271 | — | — |
| 1995-07-18 | $25.35 | $47.46 | 60,874 | — | — |
| 1995-07-17 | $25.46 | $47.67 | 12,762 | — | — |
| 1995-07-14 | $25.35 | $47.46 | 22,023 | — | — |
| 1995-07-13 | $25.46 | $47.67 | 27,105 | — | — |
| 1995-07-12 | $25.68 | $48.08 | 20,442 | — | — |
| 1995-07-11 | $25.68 | $48.08 | 20,894 | — | — |
| 1995-07-10 | $25.57 | $47.88 | 34,672 | — | — |
| 1995-07-07 | $25.68 | $48.08 | 60,310 | — | — |
| 1995-07-06 | $25.46 | $47.67 | 26,653 | — | — |
| 1995-07-05 | $25.57 | $47.88 | 82,333 | — | — |
| 1995-07-03 | $25.57 | $47.88 | 15,472 | — | — |
| 1995-06-30 | $25.46 | $47.67 | 56,018 | — | — |
| 1995-06-29 | $25.46 | $47.67 | 77,251 | — | — |
| 1995-06-28 | $25.57 | $47.88 | 18,183 | — | — |
| 1995-06-27 | $25.46 | $47.67 | 32,526 | — | — |
| 1995-06-26 | $25.57 | $47.88 | 13,665 | — | — |
| 1995-06-23 | $25.79 | $48.29 | 28,573 | — | — |
| 1995-06-22 | $25.79 | $48.29 | 16,263 | — | — |
| 1995-06-21 | $25.79 | $48.29 | 127,735 | — | — |
| 1995-06-20 | $25.90 | $48.50 | 16,150 | — | — |
| 1995-06-19 | $26.01 | $48.70 | 15,246 | — | — |
| 1995-06-16 | $26.12 | $48.91 | 118,700 | — | — |
| 1995-06-15 | $26.01 | $48.70 | 52,178 | — | — |
| 1995-06-14 | $25.68 | $48.08 | 49,693 | — | — |
| 1995-06-13 | $26.78 | $46.51 | 36,592 | — | — |
| 1995-06-12 | $26.45 | $45.94 | 34,672 | — | — |
| 1995-06-09 | $26.12 | $45.36 | 13,101 | — | — |
| 1995-06-08 | $26.34 | $45.74 | 37,835 | — | — |
| 1995-06-07 | $26.12 | $45.36 | 29,251 | — | — |
| 1995-06-06 | $25.57 | $44.40 | 40,997 | — | — |
| 1995-06-05 | $25.23 | $43.82 | 108,197 | — | — |
| 1995-06-02 | $25.12 | $43.63 | 233,109 | — | — |
| 1995-06-01 | $24.90 | $43.25 | 53,759 | — | — |
| 1995-05-31 | $25.01 | $43.43 | 16,941 | — | — |
| 1995-05-30 | $25.12 | $43.63 | 58,164 | — | — |
| 1995-05-26 | $25.12 | $43.63 | 37,496 | — | — |
| 1995-05-25 | $24.90 | $43.25 | 105,599 | — | — |
| 1995-05-24 | $24.79 | $43.05 | 17,957 | — | — |
| 1995-05-23 | $25.12 | $43.63 | 31,510 | — | — |
| 1995-05-22 | $25.23 | $43.82 | 75,444 | — | — |
| 1995-05-19 | $25.23 | $43.82 | 15,021 | — | — |
| 1995-05-18 | $25.01 | $43.43 | 53,985 | — | — |
| 1995-05-17 | $25.68 | $44.58 | 32,752 | — | — |
| 1995-05-16 | $26.01 | $45.16 | 13,891 | — | — |
| 1995-05-15 | $25.90 | $44.98 | 26,541 | — | — |
| 1995-05-12 | $26.01 | $45.16 | 22,926 | — | — |
| 1995-05-11 | $26.01 | $45.16 | 38,512 | — | — |
| 1995-05-10 | $26.01 | $45.16 | 46,757 | — | — |
| 1995-05-09 | $25.68 | $44.58 | 100,404 | — | — |
| 1995-05-08 | $25.23 | $43.82 | 109,100 | — | — |
| 1995-05-05 | $25.23 | $43.82 | 38,286 | — | — |
| 1995-05-04 | $24.90 | $43.25 | 79,058 | — | — |
| 1995-05-03 | $24.90 | $43.25 | 45,515 | — | — |
| 1995-05-02 | $24.57 | $42.67 | 14,795 | — | — |
| 1995-05-01 | $24.35 | $42.28 | 12,197 | — | — |
| 1995-04-28 | $24.46 | $42.48 | 16,263 | — | — |
| 1995-04-27 | $24.46 | $42.48 | 12,197 | — | — |
| 1995-04-26 | $24.35 | $42.28 | 17,957 | — | — |
| 1995-04-25 | $24.35 | $42.28 | 27,896 | — | — |
| 1995-04-24 | $23.91 | $41.52 | 40,545 | — | — |
| 1995-04-21 | $23.80 | $41.32 | 103,114 | — | — |
| 1995-04-20 | $23.69 | $41.12 | 30,606 | — | — |
| 1995-04-19 | $23.69 | $41.12 | 27,896 | — | — |
| 1995-04-18 | $23.69 | $41.12 | 144,676 | — | — |
| 1995-04-17 | $23.69 | $41.12 | 38,625 | — | — |
| 1995-04-13 | $23.80 | $41.32 | 65,618 | — | — |
| 1995-04-12 | $24.13 | $41.90 | 40,093 | — | — |
| 1995-04-11 | $23.91 | $41.52 | 78,493 | — | — |
| 1995-04-10 | $24.13 | $41.90 | 39,868 | — | — |
| 1995-04-07 | $24.24 | $42.09 | 12,197 | — | — |
| 1995-04-06 | $24.35 | $42.28 | 24,959 | — | — |
| 1995-04-05 | $24.46 | $42.48 | 60,762 | — | — |
| 1995-04-04 | $24.68 | $42.86 | 86,060 | — | — |
| 1995-04-03 | $24.90 | $43.25 | 162,860 | — | — |
| 1995-03-31 | $25.01 | $43.43 | 38,738 | — | — |
| 1995-03-30 | $25.12 | $43.63 | 36,705 | — | — |
| 1995-03-29 | $24.79 | $43.05 | 41,562 | — | — |
| 1995-03-28 | $24.79 | $43.05 | 53,307 | — | — |
| 1995-03-27 | $24.79 | $43.05 | 23,830 | — | — |
| 1995-03-24 | $24.90 | $43.25 | 85,157 | — | — |
| 1995-03-23 | $24.90 | $43.25 | 20,329 | — | — |
| 1995-03-22 | $24.90 | $43.25 | 41,900 | — | — |
| 1995-03-21 | $24.90 | $43.25 | 80,413 | — | — |
| 1995-03-20 | $24.79 | $43.05 | 6,550 | — | — |
| 1995-03-17 | $24.79 | $43.05 | 94,757 | — | — |
| 1995-03-16 | $24.79 | $43.05 | 23,265 | — | — |
| 1995-03-15 | $24.68 | $42.86 | 24,395 | — | — |
| 1995-03-14 | $24.79 | $43.05 | 46,531 | — | — |
| 1995-03-13 | $24.79 | $43.05 | 14,908 | — | — |
| 1995-03-10 | $25.01 | $40.06 | 10,955 | — | — |
| 1995-03-09 | $24.79 | $39.70 | 37,609 | — | — |
| 1995-03-08 | $24.79 | $39.70 | 54,324 | — | — |
| 1995-03-07 | $24.90 | $39.88 | 23,039 | — | — |
| 1995-03-06 | $24.79 | $39.70 | 5,421 | — | — |
| 1995-03-03 | $24.90 | $39.88 | 76,347 | — | — |
| 1995-03-02 | $24.90 | $39.88 | 56,470 | — | — |
| 1995-03-01 | $24.79 | $39.70 | 18,748 | — | — |
| 1995-02-28 | $24.90 | $39.88 | 75,331 | — | — |
| 1995-02-27 | $24.90 | $39.88 | 127,284 | — | — |
| 1995-02-24 | $24.90 | $39.88 | 7,115 | — | — |
| 1995-02-23 | $24.79 | $39.70 | 41,223 | — | — |
| 1995-02-22 | $24.79 | $39.70 | 39,303 | — | — |
| 1995-02-21 | $24.68 | $39.53 | 39,755 | — | — |
| 1995-02-17 | $24.79 | $39.70 | 28,799 | — | — |
| 1995-02-16 | $25.01 | $40.06 | 25,185 | — | — |
| 1995-02-15 | $25.12 | $40.23 | 42,465 | — | — |
| 1995-02-14 | $25.12 | $40.23 | 18,522 | — | — |
| 1995-02-13 | $25.01 | $40.06 | 22,249 | — | — |
| 1995-02-10 | $25.12 | $40.23 | 39,868 | — | — |
| 1995-02-09 | $25.01 | $40.06 | 33,769 | — | — |
| 1995-02-08 | $24.79 | $39.70 | 101,985 | — | — |
| 1995-02-07 | $24.79 | $39.70 | 31,171 | — | — |
| 1995-02-06 | $24.57 | $39.35 | 100,065 | — | — |
| 1995-02-03 | $24.57 | $39.35 | 130,220 | — | — |
| 1995-02-02 | $24.90 | $39.88 | 41,675 | — | — |
| 1995-02-01 | $24.90 | $39.88 | 47,209 | — | — |
| 1995-01-31 | $25.01 | $40.06 | 9,261 | — | — |
| 1995-01-30 | $25.01 | $40.06 | 16,037 | — | — |
| 1995-01-27 | $25.01 | $40.06 | 13,326 | — | — |
| 1995-01-26 | $25.01 | $40.06 | 32,526 | — | — |
| 1995-01-25 | $25.12 | $40.23 | 13,326 | — | — |
| 1995-01-24 | $24.90 | $39.88 | 117,345 | — | — |
| 1995-01-23 | $24.90 | $39.88 | 113,279 | — | — |
| 1995-01-20 | $25.01 | $40.06 | 75,896 | — | — |
| 1995-01-19 | $25.12 | $40.23 | 137,900 | — | — |
| 1995-01-18 | $25.35 | $40.59 | 151,792 | — | — |
| 1995-01-17 | $25.12 | $40.23 | 85,157 | — | — |
| 1995-01-16 | $25.01 | $40.06 | 72,959 | — | — |
| 1995-01-13 | $25.01 | $40.06 | 462,378 | — | — |
| 1995-01-12 | $25.01 | $40.06 | 26,428 | — | — |
| 1995-01-11 | $24.90 | $39.88 | 9,487 | — | — |
| 1995-01-10 | $25.01 | $40.06 | 22,588 | — | — |
| 1995-01-09 | $25.23 | $40.41 | 23,604 | — | — |
| 1995-01-06 | $25.01 | $40.06 | 49,016 | — | — |
| 1995-01-05 | $25.68 | $41.12 | 12,988 | — | — |
| 1995-01-04 | $26.23 | $42.01 | 56,018 | — | — |
| 1995-01-03 | $27.12 | $43.43 | 21,797 | — | — |