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
- 1993-12-09 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 | $26.38 | $30.20 | 27,400 | — | — |
| 1995-12-28 | $26.25 | $30.06 | 1,000 | — | — |
| 1995-12-27 | $26.25 | $30.06 | 24,600 | — | — |
| 1995-12-26 | $26.13 | $29.91 | 14,000 | — | — |
| 1995-12-22 | $26.00 | $29.77 | 5,800 | — | — |
| 1995-12-21 | $25.63 | $29.34 | 14,900 | — | — |
| 1995-12-20 | $25.75 | $29.48 | 51,300 | — | — |
| 1995-12-19 | $26.13 | $29.91 | 12,100 | — | — |
| 1995-12-18 | $26.00 | $29.77 | 11,200 | — | — |
| 1995-12-15 | $25.88 | $29.63 | 95,900 | — | — |
| 1995-12-14 | $25.63 | $29.34 | 7,300 | — | — |
| 1995-12-13 | $25.50 | $29.20 | 29,300 | — | — |
| 1995-12-12 | $25.75 | $29.48 | 20,200 | — | — |
| 1995-12-11 | $25.63 | $29.34 | 19,100 | — | — |
| 1995-12-08 | $25.50 | $29.20 | 3,300 | — | — |
| 1995-12-07 | $25.50 | $29.20 | 1,700 | — | — |
| 1995-12-06 | $25.38 | $29.06 | 36,100 | — | — |
| 1995-12-05 | $25.63 | $29.34 | 16,400 | — | — |
| 1995-12-04 | $25.25 | $28.91 | 8,100 | — | — |
| 1995-12-01 | $25.25 | $28.91 | 35,500 | — | — |
| 1995-11-30 | $25.00 | $28.63 | 21,300 | — | — |
| 1995-11-29 | $25.13 | $28.77 | 128,800 | — | — |
| 1995-11-28 | $25.75 | $29.48 | 12,800 | — | — |
| 1995-11-27 | $25.50 | $29.20 | 42,400 | — | — |
| 1995-11-24 | $25.38 | $29.06 | 4,300 | — | — |
| 1995-11-22 | $25.25 | $28.91 | 2,800 | — | — |
| 1995-11-21 | $25.38 | $29.06 | 8,000 | — | — |
| 1995-11-20 | $25.25 | $28.91 | 8,100 | — | — |
| 1995-11-17 | $25.13 | $28.77 | 12,700 | — | — |
| 1995-11-16 | $25.38 | $29.06 | 10,000 | — | — |
| 1995-11-15 | $25.50 | $29.20 | 12,200 | — | — |
| 1995-11-14 | $25.25 | $28.91 | 27,600 | — | — |
| 1995-11-13 | $25.00 | $28.63 | 52,400 | — | — |
| 1995-11-10 | $24.63 | $28.20 | 5,900 | — | — |
| 1995-11-09 | $25.00 | $28.63 | 60,200 | — | — |
| 1995-11-08 | $25.00 | $28.63 | 2,900 | — | — |
| 1995-11-07 | $25.00 | $28.63 | 7,400 | — | — |
| 1995-11-06 | $25.13 | $28.77 | 5,000 | — | — |
| 1995-11-03 | $25.25 | $28.91 | 4,200 | — | — |
| 1995-11-02 | $24.88 | $28.48 | 11,300 | — | — |
| 1995-11-01 | $24.88 | $28.48 | 39,000 | — | — |
| 1995-10-31 | $24.88 | $28.48 | 3,500 | — | — |
| 1995-10-30 | $25.13 | $28.77 | 8,900 | — | — |
| 1995-10-27 | $25.13 | $28.77 | 29,000 | — | — |
| 1995-10-26 | $25.13 | $28.77 | 44,300 | — | — |
| 1995-10-25 | $25.00 | $28.63 | 12,000 | — | — |
| 1995-10-24 | $25.13 | $28.77 | 85,100 | — | — |
| 1995-10-23 | $24.88 | $28.48 | 3,200 | — | — |
| 1995-10-20 | $25.00 | $28.63 | 2,300 | — | — |
| 1995-10-19 | $24.75 | $28.34 | 18,500 | — | — |
| 1995-10-18 | $24.75 | $28.34 | 16,900 | — | — |
| 1995-10-17 | $25.13 | $28.77 | 3,000 | — | — |
| 1995-10-16 | $25.38 | $29.06 | 35,400 | — | — |
| 1995-10-13 | $25.25 | $28.91 | 3,400 | — | — |
| 1995-10-12 | $25.00 | $28.63 | 7,400 | — | — |
| 1995-10-11 | $25.13 | $28.77 | 4,100 | — | — |
| 1995-10-10 | $24.75 | $28.34 | 38,500 | — | — |
| 1995-10-09 | $24.63 | $28.20 | 10,400 | — | — |
| 1995-10-06 | $24.75 | $28.34 | 2,018,400 | — | — |
| 1995-10-05 | $24.88 | $28.48 | 3,600 | — | — |
| 1995-10-04 | $24.88 | $28.48 | 32,500 | — | — |
| 1995-10-03 | $25.50 | $28.69 | 28,800 | — | — |
| 1995-10-02 | $26.00 | $29.25 | 2,800 | — | — |
| 1995-09-29 | $26.00 | $29.25 | 24,600 | — | — |
| 1995-09-28 | $25.63 | $28.83 | 2,600 | — | — |
| 1995-09-27 | $25.63 | $28.83 | 8,100 | — | — |
| 1995-09-26 | $26.00 | $29.25 | 8,600 | — | — |
| 1995-09-25 | $25.88 | $29.11 | 22,100 | — | — |
| 1995-09-22 | $25.75 | $28.97 | 13,900 | — | — |
| 1995-09-21 | $25.38 | $28.55 | 5,700 | — | — |
| 1995-09-20 | $25.50 | $28.69 | 2,000 | — | — |
| 1995-09-19 | $25.25 | $28.41 | 5,200 | — | — |
| 1995-09-18 | $25.13 | $28.27 | 13,100 | — | — |
| 1995-09-15 | $25.50 | $28.69 | 15,000 | — | — |
| 1995-09-14 | $25.50 | $28.69 | 16,700 | — | — |
| 1995-09-13 | $25.25 | $28.41 | 32,900 | — | — |
| 1995-09-12 | $25.25 | $28.41 | 2,300 | — | — |
| 1995-09-11 | $25.25 | $28.41 | 23,400 | — | — |
| 1995-09-08 | $25.25 | $28.41 | 1,900 | — | — |
| 1995-09-07 | $25.25 | $28.41 | 75,500 | — | — |
| 1995-09-06 | $24.88 | $27.99 | 17,700 | — | — |
| 1995-09-05 | $25.13 | $28.27 | 21,300 | — | — |
| 1995-09-01 | $25.00 | $28.13 | 12,100 | — | — |
| 1995-08-31 | $25.13 | $28.27 | 24,600 | — | — |
| 1995-08-30 | $24.63 | $27.70 | 8,300 | — | — |
| 1995-08-29 | $24.75 | $27.84 | 13,700 | — | — |
| 1995-08-28 | $24.63 | $27.70 | 2,500 | — | — |
| 1995-08-25 | $24.38 | $27.42 | 2,000 | — | — |
| 1995-08-24 | $24.50 | $27.56 | 2,100 | — | — |
| 1995-08-23 | $24.50 | $27.56 | 39,000 | — | — |
| 1995-08-22 | $24.50 | $27.56 | 9,300 | — | — |
| 1995-08-21 | $24.75 | $27.84 | 33,100 | — | — |
| 1995-08-18 | $24.63 | $27.70 | 1,800 | — | — |
| 1995-08-17 | $24.63 | $27.70 | 5,000 | — | — |
| 1995-08-16 | $24.75 | $27.84 | 36,900 | — | — |
| 1995-08-15 | $25.13 | $28.27 | 1,300 | — | — |
| 1995-08-14 | $25.00 | $28.13 | 12,900 | — | — |
| 1995-08-11 | $24.88 | $27.99 | 2,900 | — | — |
| 1995-08-10 | $24.88 | $27.99 | 17,500 | — | — |
| 1995-08-09 | $24.75 | $27.84 | 43,300 | — | — |
| 1995-08-08 | $25.00 | $28.13 | 2,600 | — | — |
| 1995-08-07 | $24.88 | $27.99 | 1,600 | — | — |
| 1995-08-04 | $25.00 | $28.13 | 2,300 | — | — |
| 1995-08-03 | $25.00 | $28.13 | 12,400 | — | — |
| 1995-08-02 | $25.00 | $28.13 | 11,900 | — | — |
| 1995-08-01 | $24.75 | $27.84 | 13,500 | — | — |
| 1995-07-31 | $24.88 | $27.99 | 700 | — | — |
| 1995-07-28 | $24.88 | $27.99 | 800 | — | — |
| 1995-07-27 | $24.75 | $27.84 | 1,400 | — | — |
| 1995-07-26 | $24.63 | $27.70 | 2,500 | — | — |
| 1995-07-25 | $24.25 | $27.28 | 15,700 | — | — |
| 1995-07-24 | $24.63 | $27.70 | 10,100 | — | — |
| 1995-07-21 | $24.63 | $27.70 | 20,800 | — | — |
| 1995-07-20 | $24.88 | $27.99 | 2,300 | — | — |
| 1995-07-19 | $24.75 | $27.84 | 700 | — | — |
| 1995-07-18 | $24.88 | $27.99 | 5,100 | — | — |
| 1995-07-17 | $24.75 | $27.84 | 17,900 | — | — |
| 1995-07-14 | $24.63 | $27.70 | 2,800 | — | — |
| 1995-07-13 | $24.88 | $27.99 | 27,400 | — | — |
| 1995-07-12 | $24.88 | $27.99 | 6,700 | — | — |
| 1995-07-11 | $24.88 | $27.99 | 3,100 | — | — |
| 1995-07-10 | $24.75 | $27.84 | 18,600 | — | — |
| 1995-07-07 | $24.75 | $27.84 | 85,800 | — | — |
| 1995-07-06 | $24.75 | $27.84 | 11,200 | — | — |
| 1995-07-05 | $24.88 | $27.99 | 32,300 | — | — |
| 1995-07-03 | $25.00 | $27.63 | 7,700 | — | — |
| 1995-06-30 | $25.00 | $27.63 | 28,600 | — | — |
| 1995-06-29 | $24.63 | $27.21 | 30,500 | — | — |
| 1995-06-28 | $25.00 | $27.63 | 18,200 | — | — |
| 1995-06-27 | $24.75 | $27.35 | 6,000 | — | — |
| 1995-06-26 | $24.75 | $27.35 | 14,000 | — | — |
| 1995-06-23 | $24.63 | $27.21 | 65,100 | — | — |
| 1995-06-22 | $24.75 | $27.35 | 54,400 | — | — |
| 1995-06-21 | $24.63 | $27.21 | 8,800 | — | — |
| 1995-06-20 | $24.75 | $27.35 | 20,300 | — | — |
| 1995-06-19 | $24.75 | $27.35 | 13,500 | — | — |
| 1995-06-16 | $24.25 | $26.80 | 34,900 | — | — |
| 1995-06-15 | $24.13 | $26.66 | 10,800 | — | — |
| 1995-06-14 | $24.13 | $26.66 | 5,300 | — | — |
| 1995-06-13 | $24.00 | $26.52 | 9,700 | — | — |
| 1995-06-12 | $23.88 | $26.38 | 5,500 | — | — |
| 1995-06-09 | $23.88 | $26.38 | 17,000 | — | — |
| 1995-06-08 | $24.13 | $26.66 | 32,900 | — | — |
| 1995-06-07 | $24.50 | $27.07 | 14,700 | — | — |
| 1995-06-06 | $24.38 | $26.93 | 2,900 | — | — |
| 1995-06-05 | $24.38 | $26.93 | 14,300 | — | — |
| 1995-06-02 | $24.50 | $27.07 | 20,600 | — | — |
| 1995-06-01 | $24.00 | $26.52 | 31,700 | — | — |
| 1995-05-31 | $23.88 | $26.38 | 60,700 | — | — |
| 1995-05-30 | $24.00 | $26.52 | 31,100 | — | — |
| 1995-05-26 | $24.13 | $26.66 | 19,200 | — | — |
| 1995-05-25 | $24.00 | $26.52 | 60,000 | — | — |
| 1995-05-24 | $24.00 | $26.52 | 43,000 | — | — |
| 1995-05-23 | $24.00 | $26.52 | 19,400 | — | — |
| 1995-05-22 | $24.13 | $26.66 | 14,700 | — | — |
| 1995-05-19 | $24.00 | $26.52 | 169,600 | — | — |
| 1995-05-18 | $23.88 | $26.38 | 29,600 | — | — |
| 1995-05-17 | $23.50 | $25.97 | 28,600 | — | — |
| 1995-05-16 | $23.25 | $25.69 | 6,800 | — | — |
| 1995-05-15 | $23.38 | $25.83 | 55,300 | — | — |
| 1995-05-12 | $23.50 | $25.97 | 10,800 | — | — |
| 1995-05-11 | $23.50 | $25.97 | 1,900 | — | — |
| 1995-05-10 | $23.75 | $26.24 | 15,700 | — | — |
| 1995-05-09 | $23.63 | $26.11 | 127,300 | — | — |
| 1995-05-08 | $23.25 | $25.69 | 10,500 | — | — |
| 1995-05-05 | $23.00 | $25.42 | 21,500 | — | — |
| 1995-05-04 | $22.63 | $25.00 | 38,800 | — | — |
| 1995-05-03 | $21.75 | $24.03 | 44,700 | — | — |
| 1995-05-02 | $21.63 | $23.90 | 162,900 | — | — |
| 1995-05-01 | $21.38 | $23.62 | 5,300 | — | — |
| 1995-04-28 | $21.38 | $23.62 | 5,500 | — | — |
| 1995-04-27 | $21.63 | $23.90 | 13,600 | — | — |
| 1995-04-26 | $21.63 | $23.90 | 18,100 | — | — |
| 1995-04-25 | $21.50 | $23.76 | 16,500 | — | — |
| 1995-04-24 | $21.38 | $23.62 | 15,600 | — | — |
| 1995-04-21 | $21.38 | $23.62 | 24,400 | — | — |
| 1995-04-20 | $21.38 | $23.62 | 19,300 | — | — |
| 1995-04-19 | $21.38 | $23.62 | 2,300 | — | — |
| 1995-04-18 | $21.25 | $23.48 | 700 | — | — |
| 1995-04-17 | $21.50 | $23.76 | 6,300 | — | — |
| 1995-04-13 | $21.63 | $23.90 | 31,600 | — | — |
| 1995-04-12 | $21.63 | $23.90 | 52,200 | — | — |
| 1995-04-11 | $21.88 | $24.17 | 3,000 | — | — |
| 1995-04-10 | $21.88 | $24.17 | 4,500 | — | — |
| 1995-04-07 | $21.13 | $23.34 | 17,900 | — | — |
| 1995-04-06 | $21.63 | $23.90 | 11,700 | — | — |
| 1995-04-05 | $22.00 | $24.31 | 23,300 | — | — |
| 1995-04-04 | $22.50 | $24.86 | 5,100 | — | — |
| 1995-04-03 | $22.50 | $24.86 | 16,400 | — | — |
| 1995-03-31 | $22.50 | $24.86 | 20,700 | — | — |
| 1995-03-30 | $22.38 | $24.72 | 7,900 | — | — |
| 1995-03-29 | $22.38 | $24.72 | 11,300 | — | — |
| 1995-03-28 | $22.50 | $24.86 | 17,500 | — | — |
| 1995-03-27 | $22.50 | $24.86 | 1,300 | — | — |
| 1995-03-24 | $22.88 | $24.79 | 5,100 | — | — |
| 1995-03-23 | $23.00 | $24.92 | 32,000 | — | — |
| 1995-03-22 | $23.13 | $25.06 | 24,200 | — | — |
| 1995-03-21 | $23.13 | $25.06 | 2,000 | — | — |
| 1995-03-20 | $23.13 | $25.06 | 31,400 | — | — |
| 1995-03-17 | $23.13 | $25.06 | 10,000 | — | — |
| 1995-03-16 | $23.13 | $25.06 | 6,600 | — | — |
| 1995-03-15 | $23.00 | $24.92 | 39,900 | — | — |
| 1995-03-14 | $23.00 | $24.92 | 10,400 | — | — |
| 1995-03-13 | $23.13 | $25.06 | 8,400 | — | — |
| 1995-03-10 | $23.00 | $24.92 | 3,100 | — | — |
| 1995-03-09 | $23.00 | $24.92 | 6,000 | — | — |
| 1995-03-08 | $22.88 | $24.79 | 4,700 | — | — |
| 1995-03-07 | $22.88 | $24.79 | 1,200 | — | — |
| 1995-03-06 | $23.13 | $25.06 | 3,400 | — | — |
| 1995-03-03 | $23.13 | $25.06 | 3,100 | — | — |
| 1995-03-02 | $23.13 | $25.06 | 24,900 | — | — |
| 1995-03-01 | $23.00 | $24.92 | 24,000 | — | — |
| 1995-02-28 | $22.63 | $24.51 | 46,500 | — | — |
| 1995-02-27 | $23.13 | $25.06 | 20,600 | — | — |
| 1995-02-24 | $23.13 | $25.06 | 11,900 | — | — |
| 1995-02-23 | $22.88 | $24.79 | 27,400 | — | — |
| 1995-02-22 | $22.88 | $24.79 | 79,800 | — | — |
| 1995-02-21 | $22.88 | $24.79 | 2,600 | — | — |
| 1995-02-17 | $22.88 | $24.79 | 1,900 | — | — |
| 1995-02-16 | $23.00 | $24.92 | 6,200 | — | — |
| 1995-02-15 | $23.00 | $24.92 | 2,300 | — | — |
| 1995-02-14 | $22.75 | $24.65 | 25,500 | — | — |
| 1995-02-13 | $22.88 | $24.79 | 2,300 | — | — |
| 1995-02-10 | $22.88 | $24.79 | 700 | — | — |
| 1995-02-09 | $22.88 | $24.79 | 17,200 | — | — |
| 1995-02-08 | $23.00 | $24.92 | 17,100 | — | — |
| 1995-02-07 | $23.00 | $24.92 | 19,300 | — | — |
| 1995-02-06 | $23.00 | $24.92 | 100,700 | — | — |
| 1995-02-03 | $22.50 | $24.38 | 10,100 | — | — |
| 1995-02-02 | $22.25 | $24.11 | 7,400 | — | — |
| 1995-02-01 | $22.00 | $23.84 | 13,900 | — | — |
| 1995-01-31 | $22.00 | $23.84 | 4,600 | — | — |
| 1995-01-30 | $21.38 | $23.16 | 3,200 | — | — |
| 1995-01-27 | $21.50 | $23.30 | 5,400 | — | — |
| 1995-01-26 | $21.38 | $23.16 | 3,900 | — | — |
| 1995-01-25 | $21.25 | $23.02 | 23,800 | — | — |
| 1995-01-24 | $21.25 | $23.02 | 32,200 | — | — |
| 1995-01-23 | $21.25 | $23.02 | 11,400 | — | — |
| 1995-01-20 | $21.38 | $23.16 | 13,800 | — | — |
| 1995-01-19 | $21.13 | $22.89 | 26,400 | — | — |
| 1995-01-18 | $21.88 | $23.70 | 3,900 | — | — |
| 1995-01-17 | $21.88 | $23.70 | 28,800 | — | — |
| 1995-01-16 | $21.88 | $23.70 | 17,200 | — | — |
| 1995-01-13 | $22.00 | $23.84 | 18,700 | — | — |
| 1995-01-12 | $21.88 | $23.70 | 3,800 | — | — |
| 1995-01-11 | $21.75 | $23.57 | 21,200 | — | — |
| 1995-01-10 | $21.75 | $23.57 | 4,600 | — | — |
| 1995-01-09 | $21.88 | $23.70 | 21,400 | — | — |
| 1995-01-06 | $22.13 | $23.97 | 21,400 | — | — |
| 1995-01-05 | $22.13 | $23.97 | 7,700 | — | — |
| 1995-01-04 | $22.25 | $24.11 | 900 | — | — |
| 1995-01-03 | $22.25 | $24.11 | 3,900 | — | — |