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
- 1994-12-09 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 | $23.75 | $25.02 | 59,400 | — | — |
| 1995-12-28 | $23.63 | $24.89 | 101,600 | — | — |
| 1995-12-27 | $23.75 | $25.02 | 115,400 | — | — |
| 1995-12-26 | $23.63 | $24.89 | 82,400 | — | — |
| 1995-12-22 | $23.88 | $25.15 | 235,000 | — | — |
| 1995-12-21 | $24.63 | $24.81 | 196,200 | — | — |
| 1995-12-20 | $23.94 | $24.12 | 285,000 | — | — |
| 1995-12-19 | $22.81 | $22.98 | 221,400 | — | — |
| 1995-12-18 | $21.69 | $21.85 | 787,600 | — | — |
| 1995-12-15 | $21.81 | $21.98 | 133,000 | — | — |
| 1995-12-14 | $21.69 | $21.85 | 156,400 | — | — |
| 1995-12-13 | $21.94 | $22.10 | 320,200 | — | — |
| 1995-12-12 | $21.25 | $21.41 | 243,800 | — | — |
| 1995-12-11 | $20.81 | $20.97 | 163,200 | — | — |
| 1995-12-08 | $20.88 | $21.03 | 118,800 | — | — |
| 1995-12-07 | $20.94 | $21.09 | 201,000 | — | — |
| 1995-12-06 | $21.75 | $21.91 | 191,200 | — | — |
| 1995-12-05 | $21.94 | $22.10 | 167,800 | — | — |
| 1995-12-04 | $22.31 | $22.48 | 160,400 | — | — |
| 1995-12-01 | $22.06 | $22.23 | 296,200 | — | — |
| 1995-11-30 | $21.88 | $22.04 | 241,400 | — | — |
| 1995-11-29 | $22.63 | $22.79 | 398,200 | — | — |
| 1995-11-28 | $21.38 | $21.54 | 347,200 | — | — |
| 1995-11-27 | $21.00 | $21.16 | 193,800 | — | — |
| 1995-11-24 | $21.00 | $21.16 | 268,000 | — | — |
| 1995-11-22 | $20.75 | $20.91 | 583,400 | — | — |
| 1995-11-21 | $19.19 | $19.33 | 275,400 | — | — |
| 1995-11-20 | $18.75 | $18.89 | 391,000 | — | — |
| 1995-11-17 | $19.00 | $19.14 | 501,200 | — | — |
| 1995-11-16 | $18.13 | $18.26 | 707,400 | — | — |
| 1995-11-15 | $17.25 | $17.38 | 197,000 | — | — |
| 1995-11-14 | $17.06 | $17.19 | 339,200 | — | — |
| 1995-11-13 | $17.00 | $17.13 | 264,000 | — | — |
| 1995-11-10 | $17.44 | $17.57 | 315,000 | — | — |
| 1995-11-09 | $17.63 | $17.76 | 404,000 | — | — |
| 1995-11-08 | $17.44 | $17.57 | 496,800 | — | — |
| 1995-11-07 | $17.31 | $17.44 | 629,000 | — | — |
| 1995-11-06 | $17.44 | $17.57 | 446,800 | — | — |
| 1995-11-03 | $18.06 | $18.20 | 190,800 | — | — |
| 1995-11-02 | $18.38 | $18.51 | 177,200 | — | — |
| 1995-11-01 | $18.69 | $18.83 | 247,400 | — | — |
| 1995-10-31 | $19.19 | $19.33 | 462,000 | — | — |
| 1995-10-30 | $19.31 | $19.46 | 303,800 | — | — |
| 1995-10-27 | $18.38 | $18.51 | 237,000 | — | — |
| 1995-10-26 | $17.81 | $17.95 | 451,200 | — | — |
| 1995-10-25 | $18.63 | $18.76 | 149,400 | — | — |
| 1995-10-24 | $19.38 | $19.52 | 171,200 | — | — |
| 1995-10-23 | $19.19 | $19.33 | 122,400 | — | — |
| 1995-10-20 | $19.88 | $20.02 | 88,400 | — | — |
| 1995-10-19 | $20.00 | $20.15 | 93,600 | — | — |
| 1995-10-18 | $19.94 | $20.09 | 82,000 | — | — |
| 1995-10-17 | $20.50 | $20.65 | 35,200 | — | — |
| 1995-10-16 | $20.50 | $20.65 | 11,400 | — | — |
| 1995-10-13 | $20.50 | $20.65 | 73,600 | — | — |
| 1995-10-12 | $20.56 | $20.72 | 107,400 | — | — |
| 1995-10-11 | $20.81 | $20.97 | 121,800 | — | — |
| 1995-10-10 | $20.94 | $21.09 | 209,400 | — | — |
| 1995-10-09 | $21.44 | $21.60 | 76,600 | — | — |
| 1995-10-06 | $21.75 | $21.91 | 87,800 | — | — |
| 1995-10-05 | $21.56 | $21.72 | 81,800 | — | — |
| 1995-10-04 | $21.19 | $21.35 | 156,200 | — | — |
| 1995-10-03 | $20.75 | $20.91 | 180,000 | — | — |
| 1995-10-02 | $20.88 | $21.03 | 373,800 | — | — |
| 1995-09-29 | $20.88 | $21.03 | 212,400 | — | — |
| 1995-09-28 | $20.88 | $21.03 | 906,400 | — | — |
| 1995-09-27 | $19.94 | $20.09 | 655,200 | — | — |
| 1995-09-26 | $20.06 | $20.21 | 331,400 | — | — |
| 1995-09-25 | $20.06 | $20.21 | 282,400 | — | — |
| 1995-09-22 | $20.50 | $20.65 | 227,600 | — | — |
| 1995-09-21 | $21.06 | $21.22 | 104,800 | — | — |
| 1995-09-20 | $21.75 | $21.91 | 99,800 | — | — |
| 1995-09-19 | $21.88 | $22.04 | 253,600 | — | — |
| 1995-09-18 | $21.69 | $21.85 | 603,200 | — | — |
| 1995-09-15 | $21.94 | $22.10 | 65,000 | — | — |
| 1995-09-14 | $22.69 | $22.86 | 107,800 | — | — |
| 1995-09-13 | $23.06 | $23.24 | 516,400 | — | — |
| 1995-09-12 | $23.25 | $23.42 | 316,200 | — | — |
| 1995-09-11 | $23.56 | $23.74 | 323,200 | — | — |
| 1995-09-08 | $21.94 | $22.10 | 179,000 | — | — |
| 1995-09-07 | $21.81 | $21.98 | 192,800 | — | — |
| 1995-09-06 | $20.94 | $21.09 | 98,400 | — | — |
| 1995-09-05 | $20.88 | $21.03 | 275,400 | — | — |
| 1995-09-01 | $21.38 | $21.54 | 155,400 | — | — |
| 1995-08-31 | $21.75 | $21.91 | 409,200 | — | — |
| 1995-08-30 | $21.75 | $21.91 | 203,600 | — | — |
| 1995-08-29 | $21.31 | $21.47 | 170,800 | — | — |
| 1995-08-28 | $21.88 | $22.04 | 187,800 | — | — |
| 1995-08-25 | $22.13 | $22.29 | 216,200 | — | — |
| 1995-08-24 | $22.75 | $22.92 | 669,400 | — | — |
| 1995-08-23 | $23.63 | $23.80 | 176,200 | — | — |
| 1995-08-22 | $24.19 | $24.37 | 227,000 | — | — |
| 1995-08-21 | $25.00 | $25.19 | 88,000 | — | — |
| 1995-08-18 | $25.06 | $25.25 | 16,800 | — | — |
| 1995-08-17 | $25.00 | $25.19 | 142,200 | — | — |
| 1995-08-16 | $25.13 | $25.31 | 266,200 | — | — |
| 1995-08-15 | $25.19 | $25.38 | 186,200 | — | — |
| 1995-08-14 | $25.19 | $25.38 | 79,600 | — | — |
| 1995-08-11 | $25.50 | $25.69 | 228,800 | — | — |
| 1995-08-10 | $25.88 | $26.07 | 338,800 | — | — |
| 1995-08-09 | $25.19 | $25.38 | 569,800 | — | — |
| 1995-08-08 | $24.81 | $25.00 | 654,800 | — | — |
| 1995-08-07 | $26.44 | $26.64 | 245,600 | — | — |
| 1995-08-04 | $26.50 | $26.70 | 157,200 | — | — |
| 1995-08-03 | $25.88 | $26.07 | 126,600 | — | — |
| 1995-08-02 | $25.63 | $25.82 | 309,200 | — | — |
| 1995-08-01 | $24.69 | $24.87 | 292,600 | — | — |
| 1995-07-31 | $24.81 | $25.00 | 72,800 | — | — |
| 1995-07-28 | $25.13 | $25.31 | 98,000 | — | — |
| 1995-07-27 | $25.50 | $25.69 | 258,800 | — | — |
| 1995-07-26 | $25.88 | $26.07 | 153,600 | — | — |
| 1995-07-25 | $26.63 | $26.82 | 259,400 | — | — |
| 1995-07-24 | $26.13 | $26.32 | 129,800 | — | — |
| 1995-07-21 | $25.94 | $26.13 | 162,600 | — | — |
| 1995-07-20 | $26.38 | $26.57 | 289,800 | — | — |
| 1995-07-19 | $26.19 | $26.38 | 292,000 | — | — |
| 1995-07-18 | $27.19 | $27.39 | 357,600 | — | — |
| 1995-07-17 | $28.00 | $28.21 | 453,200 | — | — |
| 1995-07-14 | $28.00 | $28.21 | 315,600 | — | — |
| 1995-07-13 | $27.50 | $27.71 | 495,200 | — | — |
| 1995-07-12 | $26.69 | $26.89 | 240,800 | — | — |
| 1995-07-11 | $26.19 | $26.38 | 361,200 | — | — |
| 1995-07-10 | $27.00 | $27.20 | 430,800 | — | — |
| 1995-07-07 | $26.63 | $26.82 | 489,600 | — | — |
| 1995-07-06 | $25.13 | $25.31 | 326,800 | — | — |
| 1995-07-05 | $24.00 | $24.18 | 440,000 | — | — |
| 1995-07-03 | $22.88 | $23.05 | 53,000 | — | — |
| 1995-06-30 | $22.75 | $22.92 | 94,200 | — | — |
| 1995-06-29 | $22.63 | $22.79 | 308,200 | — | — |
| 1995-06-28 | $22.75 | $22.92 | 250,800 | — | — |
| 1995-06-27 | $21.69 | $21.85 | 259,200 | — | — |
| 1995-06-26 | $21.38 | $21.54 | 203,400 | — | — |
| 1995-06-23 | $21.13 | $21.28 | 497,600 | — | — |
| 1995-06-22 | $21.81 | $21.98 | 344,600 | — | — |
| 1995-06-21 | $21.69 | $21.85 | 215,200 | — | — |
| 1995-06-20 | $21.38 | $21.54 | 306,200 | — | — |
| 1995-06-19 | $22.31 | $22.48 | 64,800 | — | — |
| 1995-06-16 | $22.13 | $22.29 | 239,000 | — | — |
| 1995-06-15 | $22.19 | $22.35 | 258,200 | — | — |
| 1995-06-14 | $22.00 | $22.17 | 195,600 | — | — |
| 1995-06-13 | $23.25 | $23.42 | 200,800 | — | — |
| 1995-06-12 | $23.19 | $23.36 | 180,200 | — | — |
| 1995-06-09 | $22.19 | $22.35 | 118,200 | — | — |
| 1995-06-08 | $22.75 | $22.92 | 275,000 | — | — |
| 1995-06-07 | $23.13 | $23.30 | 458,800 | — | — |
| 1995-06-06 | $24.13 | $24.31 | 371,200 | — | — |
| 1995-06-05 | $25.13 | $25.31 | 386,400 | — | — |
| 1995-06-02 | $25.00 | $25.19 | 244,800 | — | — |
| 1995-06-01 | $24.56 | $24.75 | 74,000 | — | — |
| 1995-05-31 | $24.69 | $24.87 | 227,800 | — | — |
| 1995-05-30 | $24.38 | $24.56 | 72,600 | — | — |
| 1995-05-26 | $24.88 | $25.06 | 94,000 | — | — |
| 1995-05-25 | $25.38 | $25.57 | 101,000 | — | — |
| 1995-05-24 | $25.50 | $25.69 | 279,400 | — | — |
| 1995-05-23 | $25.38 | $25.57 | 451,800 | — | — |
| 1995-05-22 | $25.56 | $25.75 | 154,800 | — | — |
| 1995-05-19 | $25.38 | $25.57 | 248,800 | — | — |
| 1995-05-18 | $25.56 | $25.75 | 328,400 | — | — |
| 1995-05-17 | $25.81 | $26.01 | 446,400 | — | — |
| 1995-05-16 | $25.19 | $25.38 | 346,800 | — | — |
| 1995-05-15 | $25.19 | $25.38 | 549,600 | — | — |
| 1995-05-12 | $24.50 | $24.68 | 804,600 | — | — |
| 1995-05-11 | $24.25 | $24.43 | 570,800 | — | — |
| 1995-05-10 | $24.38 | $24.56 | 1,018,600 | — | — |
| 1995-05-09 | $24.31 | $24.49 | 312,600 | — | — |
| 1995-05-08 | $23.38 | $23.55 | 182,200 | — | — |
| 1995-05-05 | $24.06 | $24.24 | 269,200 | — | — |
| 1995-05-04 | $23.94 | $24.12 | 198,800 | — | — |
| 1995-05-03 | $23.69 | $23.87 | 314,600 | — | — |
| 1995-05-02 | $23.00 | $23.17 | 317,400 | — | — |
| 1995-05-01 | $21.75 | $21.91 | 114,000 | — | — |
| 1995-04-28 | $21.88 | $22.04 | 102,600 | — | — |
| 1995-04-27 | $22.94 | $23.11 | 320,200 | — | — |
| 1995-04-26 | $23.38 | $23.55 | 186,000 | — | — |
| 1995-04-25 | $24.13 | $24.31 | 302,000 | — | — |
| 1995-04-24 | $24.50 | $24.68 | 321,000 | — | — |
| 1995-04-21 | $23.75 | $23.93 | 384,400 | — | — |
| 1995-04-20 | $22.94 | $23.11 | 228,400 | — | — |
| 1995-04-19 | $21.00 | $21.16 | 149,800 | — | — |
| 1995-04-18 | $20.69 | $20.84 | 221,400 | — | — |
| 1995-04-17 | $20.63 | $20.78 | 35,000 | — | — |
| 1995-04-13 | $20.69 | $20.84 | 23,000 | — | — |
| 1995-04-12 | $20.50 | $20.65 | 168,400 | — | — |
| 1995-04-11 | $20.31 | $20.46 | 228,600 | — | — |
| 1995-04-10 | $20.44 | $20.59 | 154,200 | — | — |
| 1995-04-07 | $21.38 | $21.54 | 122,400 | — | — |
| 1995-04-06 | $21.63 | $21.79 | 57,400 | — | — |
| 1995-04-05 | $21.50 | $21.66 | 124,200 | — | — |
| 1995-04-04 | $21.63 | $21.79 | 287,800 | — | — |
| 1995-04-03 | $21.88 | $22.04 | 74,200 | — | — |
| 1995-03-31 | $21.63 | $21.79 | 125,000 | — | — |
| 1995-03-30 | $22.06 | $22.23 | 224,400 | — | — |
| 1995-03-29 | $21.50 | $21.66 | 140,800 | — | — |
| 1995-03-28 | $21.63 | $21.79 | 256,800 | — | — |
| 1995-03-27 | $21.44 | $21.60 | 321,800 | — | — |
| 1995-03-24 | $20.69 | $20.84 | 519,200 | — | — |
| 1995-03-23 | $20.00 | $20.15 | 172,400 | — | — |
| 1995-03-22 | $19.81 | $19.96 | 135,200 | — | — |
| 1995-03-21 | $19.44 | $19.58 | 107,400 | — | — |
| 1995-03-20 | $18.94 | $19.08 | 125,800 | — | — |
| 1995-03-17 | $18.75 | $18.89 | 256,200 | — | — |
| 1995-03-16 | $18.88 | $19.02 | 342,400 | — | — |
| 1995-03-15 | $19.38 | $19.52 | 411,200 | — | — |
| 1995-03-14 | $19.31 | $19.46 | 1,510,600 | — | — |
| 1995-03-13 | $18.00 | $18.14 | 1,141,400 | — | — |
| 1995-03-10 | $15.69 | $15.81 | 1,812,200 | — | — |
| 1995-03-09 | $14.06 | $14.17 | 814,200 | — | — |
| 1995-03-08 | $13.38 | $13.48 | 619,400 | — | — |
| 1995-03-07 | $14.56 | $14.67 | 657,800 | — | — |
| 1995-03-06 | $14.88 | $14.99 | 615,400 | — | — |
| 1995-03-03 | $15.25 | $15.36 | 2,249,400 | — | — |
| 1995-03-02 | $15.63 | $15.74 | 441,800 | — | — |
| 1995-03-01 | $16.88 | $17.00 | 400,800 | — | — |
| 1995-02-28 | $17.88 | $18.01 | 723,000 | — | — |
| 1995-02-27 | $17.31 | $17.44 | 131,600 | — | — |
| 1995-02-24 | $18.50 | $18.64 | 337,600 | — | — |
| 1995-02-23 | $18.69 | $18.83 | 420,200 | — | — |
| 1995-02-22 | $18.81 | $18.95 | 296,400 | — | — |
| 1995-02-21 | $18.31 | $18.45 | 188,200 | — | — |
| 1995-02-17 | $19.13 | $19.27 | 358,600 | — | — |
| 1995-02-16 | $18.56 | $18.70 | 688,600 | — | — |
| 1995-02-15 | $19.25 | $19.39 | 295,000 | — | — |
| 1995-02-14 | $21.00 | $21.16 | 427,000 | — | — |
| 1995-02-13 | $21.75 | $21.91 | 87,600 | — | — |
| 1995-02-10 | $22.25 | $22.42 | 195,400 | — | — |
| 1995-02-09 | $22.38 | $22.54 | 185,400 | — | — |
| 1995-02-08 | $23.13 | $23.30 | 145,000 | — | — |
| 1995-02-07 | $23.50 | $23.68 | 268,200 | — | — |
| 1995-02-06 | $23.69 | $23.87 | 77,600 | — | — |
| 1995-02-03 | $24.06 | $24.24 | 179,200 | — | — |
| 1995-02-02 | $23.50 | $23.68 | 93,400 | — | — |
| 1995-02-01 | $23.94 | $24.12 | 224,400 | — | — |
| 1995-01-31 | $24.13 | $24.31 | 537,200 | — | — |
| 1995-01-30 | $21.75 | $21.91 | 331,600 | — | — |
| 1995-01-27 | $23.06 | $23.24 | 117,200 | — | — |
| 1995-01-26 | $23.94 | $24.12 | 102,000 | — | — |
| 1995-01-25 | $23.19 | $23.36 | 165,400 | — | — |
| 1995-01-24 | $23.25 | $23.42 | 316,200 | — | — |
| 1995-01-23 | $23.25 | $23.42 | 220,800 | — | — |
| 1995-01-20 | $24.00 | $24.18 | 200,800 | — | — |
| 1995-01-19 | $24.38 | $24.56 | 121,800 | — | — |
| 1995-01-18 | $25.00 | $25.19 | 69,200 | — | — |
| 1995-01-17 | $25.81 | $26.01 | 171,000 | — | — |
| 1995-01-16 | $25.63 | $25.82 | 60,000 | — | — |
| 1995-01-13 | $26.00 | $26.20 | 343,600 | — | — |
| 1995-01-12 | $25.06 | $25.25 | 491,800 | — | — |
| 1995-01-11 | $23.75 | $23.93 | 940,400 | — | — |
| 1995-01-10 | $22.56 | $22.73 | 657,000 | — | — |
| 1995-01-09 | $24.44 | $24.62 | 384,600 | — | — |
| 1995-01-06 | $24.75 | $24.94 | 249,200 | — | — |
| 1995-01-05 | $25.00 | $25.19 | 247,600 | — | — |
| 1995-01-04 | $24.63 | $24.81 | 600,200 | — | — |
| 1995-01-03 | $25.38 | $25.57 | 43,600 | — | — |