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
- 1986-11-06 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 | $27.50 | $32.18 | 235,600 | — | — |
| 1995-12-28 | $27.38 | $32.04 | 439,000 | — | — |
| 1995-12-27 | $27.94 | $32.69 | 161,000 | — | — |
| 1995-12-26 | $27.88 | $32.62 | 100,800 | — | — |
| 1995-12-22 | $28.19 | $32.99 | 525,600 | — | — |
| 1995-12-21 | $27.69 | $32.40 | 590,800 | — | — |
| 1995-12-20 | $26.94 | $31.52 | 535,600 | — | — |
| 1995-12-19 | $27.13 | $31.74 | 351,400 | — | — |
| 1995-12-18 | $27.06 | $31.67 | 450,200 | — | — |
| 1995-12-15 | $27.50 | $32.18 | 739,600 | — | — |
| 1995-12-14 | $27.75 | $32.47 | 458,800 | — | — |
| 1995-12-13 | $27.81 | $32.55 | 272,600 | — | — |
| 1995-12-12 | $27.88 | $32.62 | 387,000 | — | — |
| 1995-12-11 | $27.69 | $32.40 | 137,400 | — | — |
| 1995-12-08 | $27.75 | $32.47 | 230,400 | — | — |
| 1995-12-07 | $27.69 | $32.40 | 186,200 | — | — |
| 1995-12-06 | $27.75 | $32.47 | 219,000 | — | — |
| 1995-12-05 | $27.81 | $32.55 | 643,200 | — | — |
| 1995-12-04 | $28.19 | $32.99 | 483,400 | — | — |
| 1995-12-01 | $27.13 | $31.74 | 189,000 | — | — |
| 1995-11-30 | $27.06 | $31.67 | 292,200 | — | — |
| 1995-11-29 | $27.19 | $31.82 | 344,600 | — | — |
| 1995-11-28 | $27.44 | $32.11 | 420,400 | — | — |
| 1995-11-27 | $27.13 | $31.74 | 483,200 | — | — |
| 1995-11-24 | $27.19 | $31.82 | 202,200 | — | — |
| 1995-11-22 | $27.06 | $31.67 | 1,124,000 | — | — |
| 1995-11-21 | $26.38 | $30.87 | 475,200 | — | — |
| 1995-11-20 | $26.63 | $31.16 | 277,800 | — | — |
| 1995-11-17 | $26.63 | $31.16 | 151,400 | — | — |
| 1995-11-16 | $26.00 | $30.43 | 347,400 | — | — |
| 1995-11-15 | $26.06 | $30.50 | 274,200 | — | — |
| 1995-11-14 | $26.19 | $30.65 | 56,400 | — | — |
| 1995-11-13 | $26.06 | $30.50 | 158,600 | — | — |
| 1995-11-10 | $26.31 | $30.79 | 275,800 | — | — |
| 1995-11-09 | $26.63 | $31.16 | 540,000 | — | — |
| 1995-11-08 | $26.13 | $30.57 | 227,400 | — | — |
| 1995-11-07 | $26.38 | $30.87 | 111,400 | — | — |
| 1995-11-06 | $26.38 | $30.87 | 160,800 | — | — |
| 1995-11-03 | $26.81 | $31.38 | 142,600 | — | — |
| 1995-11-02 | $27.00 | $31.60 | 306,800 | — | — |
| 1995-11-01 | $26.88 | $31.45 | 363,600 | — | — |
| 1995-10-31 | $26.31 | $30.79 | 204,400 | — | — |
| 1995-10-30 | $26.00 | $30.43 | 287,800 | — | — |
| 1995-10-27 | $25.69 | $30.06 | 1,429,000 | — | — |
| 1995-10-26 | $25.69 | $30.06 | 1,051,600 | — | — |
| 1995-10-25 | $26.13 | $30.42 | 317,200 | — | — |
| 1995-10-24 | $26.75 | $31.15 | 384,600 | — | — |
| 1995-10-23 | $27.00 | $31.44 | 237,000 | — | — |
| 1995-10-20 | $27.13 | $31.58 | 175,200 | — | — |
| 1995-10-19 | $27.25 | $31.73 | 414,000 | — | — |
| 1995-10-18 | $27.00 | $31.44 | 478,000 | — | — |
| 1995-10-17 | $26.69 | $31.07 | 166,800 | — | — |
| 1995-10-16 | $26.63 | $31.00 | 128,800 | — | — |
| 1995-10-13 | $26.75 | $31.15 | 397,200 | — | — |
| 1995-10-12 | $25.69 | $29.91 | 195,200 | — | — |
| 1995-10-11 | $25.75 | $29.98 | 185,200 | — | — |
| 1995-10-10 | $25.44 | $29.62 | 188,800 | — | — |
| 1995-10-09 | $26.00 | $30.27 | 223,000 | — | — |
| 1995-10-06 | $26.19 | $30.49 | 617,600 | — | — |
| 1995-10-05 | $26.00 | $30.27 | 147,800 | — | — |
| 1995-10-04 | $25.88 | $30.13 | 141,200 | — | — |
| 1995-10-03 | $26.13 | $30.42 | 383,800 | — | — |
| 1995-10-02 | $25.88 | $30.13 | 232,600 | — | — |
| 1995-09-29 | $26.38 | $30.71 | 130,600 | — | — |
| 1995-09-28 | $26.38 | $30.71 | 106,600 | — | — |
| 1995-09-27 | $26.38 | $30.71 | 103,000 | — | — |
| 1995-09-26 | $26.50 | $30.85 | 130,000 | — | — |
| 1995-09-25 | $26.50 | $30.85 | 116,600 | — | — |
| 1995-09-22 | $26.25 | $30.56 | 316,600 | — | — |
| 1995-09-21 | $25.94 | $30.20 | 343,600 | — | — |
| 1995-09-20 | $26.56 | $30.93 | 294,600 | — | — |
| 1995-09-19 | $26.75 | $31.15 | 330,200 | — | — |
| 1995-09-18 | $26.94 | $31.36 | 364,600 | — | — |
| 1995-09-15 | $26.69 | $31.07 | 334,600 | — | — |
| 1995-09-14 | $26.38 | $30.71 | 365,000 | — | — |
| 1995-09-13 | $26.63 | $31.00 | 757,400 | — | — |
| 1995-09-12 | $26.13 | $30.42 | 605,600 | — | — |
| 1995-09-11 | $25.44 | $29.62 | 283,000 | — | — |
| 1995-09-08 | $25.19 | $29.33 | 507,200 | — | — |
| 1995-09-07 | $25.00 | $29.11 | 412,600 | — | — |
| 1995-09-06 | $24.75 | $28.82 | 529,600 | — | — |
| 1995-09-05 | $24.69 | $28.74 | 459,600 | — | — |
| 1995-09-01 | $24.25 | $28.23 | 233,400 | — | — |
| 1995-08-31 | $24.00 | $27.94 | 803,000 | — | — |
| 1995-08-30 | $24.00 | $27.94 | 414,400 | — | — |
| 1995-08-29 | $23.44 | $27.29 | 352,600 | — | — |
| 1995-08-28 | $23.69 | $27.58 | 414,800 | — | — |
| 1995-08-25 | $23.69 | $27.58 | 228,800 | — | — |
| 1995-08-24 | $24.00 | $27.94 | 340,600 | — | — |
| 1995-08-23 | $24.13 | $28.09 | 297,200 | — | — |
| 1995-08-22 | $23.88 | $27.80 | 226,000 | — | — |
| 1995-08-21 | $24.00 | $27.94 | 281,800 | — | — |
| 1995-08-18 | $23.69 | $27.58 | 291,000 | — | — |
| 1995-08-17 | $22.81 | $26.56 | 196,000 | — | — |
| 1995-08-16 | $23.00 | $26.78 | 168,600 | — | — |
| 1995-08-15 | $23.50 | $27.36 | 113,800 | — | — |
| 1995-08-14 | $23.63 | $27.51 | 127,600 | — | — |
| 1995-08-11 | $23.38 | $27.22 | 303,800 | — | — |
| 1995-08-10 | $23.63 | $27.51 | 227,600 | — | — |
| 1995-08-09 | $23.94 | $27.87 | 230,000 | — | — |
| 1995-08-08 | $24.19 | $28.16 | 155,000 | — | — |
| 1995-08-07 | $24.13 | $28.09 | 184,600 | — | — |
| 1995-08-04 | $24.38 | $28.38 | 212,400 | — | — |
| 1995-08-03 | $24.06 | $28.02 | 179,400 | — | — |
| 1995-08-02 | $24.31 | $28.31 | 170,600 | — | — |
| 1995-08-01 | $24.38 | $28.38 | 285,200 | — | — |
| 1995-07-31 | $24.19 | $28.16 | 165,800 | — | — |
| 1995-07-28 | $24.25 | $28.23 | 375,800 | — | — |
| 1995-07-27 | $24.50 | $28.53 | 1,419,200 | — | — |
| 1995-07-26 | $23.38 | $27.06 | 333,000 | — | — |
| 1995-07-25 | $24.25 | $28.07 | 129,600 | — | — |
| 1995-07-24 | $23.63 | $27.35 | 216,000 | — | — |
| 1995-07-21 | $23.38 | $27.06 | 236,800 | — | — |
| 1995-07-20 | $23.50 | $27.21 | 200,000 | — | — |
| 1995-07-19 | $23.13 | $26.77 | 435,000 | — | — |
| 1995-07-18 | $23.75 | $27.50 | 304,200 | — | — |
| 1995-07-17 | $24.31 | $28.15 | 392,400 | — | — |
| 1995-07-14 | $23.56 | $27.28 | 166,400 | — | — |
| 1995-07-13 | $23.69 | $27.42 | 114,600 | — | — |
| 1995-07-12 | $23.75 | $27.50 | 75,600 | — | — |
| 1995-07-11 | $23.69 | $27.42 | 299,000 | — | — |
| 1995-07-10 | $23.31 | $26.99 | 447,600 | — | — |
| 1995-07-07 | $23.81 | $27.57 | 178,600 | — | — |
| 1995-07-06 | $24.00 | $27.78 | 460,000 | — | — |
| 1995-07-05 | $23.69 | $27.42 | 198,200 | — | — |
| 1995-07-03 | $23.69 | $27.42 | 75,400 | — | — |
| 1995-06-30 | $23.44 | $27.13 | 203,000 | — | — |
| 1995-06-29 | $23.38 | $27.06 | 171,400 | — | — |
| 1995-06-28 | $23.94 | $27.71 | 407,200 | — | — |
| 1995-06-27 | $23.81 | $27.57 | 129,600 | — | — |
| 1995-06-26 | $23.88 | $27.64 | 221,600 | — | — |
| 1995-06-23 | $23.94 | $27.71 | 246,400 | — | — |
| 1995-06-22 | $23.69 | $27.42 | 393,200 | — | — |
| 1995-06-21 | $23.13 | $26.77 | 335,600 | — | — |
| 1995-06-20 | $23.38 | $27.06 | 442,600 | — | — |
| 1995-06-19 | $23.25 | $26.92 | 156,400 | — | — |
| 1995-06-16 | $23.31 | $26.99 | 514,800 | — | — |
| 1995-06-15 | $23.25 | $26.92 | 406,400 | — | — |
| 1995-06-14 | $23.44 | $27.13 | 382,600 | — | — |
| 1995-06-13 | $23.38 | $27.06 | 456,000 | — | — |
| 1995-06-12 | $23.19 | $26.84 | 267,600 | — | — |
| 1995-06-09 | $22.94 | $26.55 | 865,000 | — | — |
| 1995-06-08 | $23.00 | $26.63 | 546,400 | — | — |
| 1995-06-07 | $22.50 | $26.05 | 612,600 | — | — |
| 1995-06-06 | $22.25 | $25.76 | 267,600 | — | — |
| 1995-06-05 | $22.06 | $25.54 | 841,800 | — | — |
| 1995-06-02 | $22.19 | $25.69 | 232,200 | — | — |
| 1995-06-01 | $22.06 | $25.54 | 818,600 | — | — |
| 1995-05-31 | $21.38 | $24.75 | 760,800 | — | — |
| 1995-05-30 | $20.94 | $24.24 | 280,400 | — | — |
| 1995-05-26 | $20.88 | $24.17 | 1,298,200 | — | — |
| 1995-05-25 | $20.88 | $24.17 | 878,600 | — | — |
| 1995-05-24 | $20.75 | $24.02 | 568,600 | — | — |
| 1995-05-23 | $20.25 | $23.44 | 352,800 | — | — |
| 1995-05-22 | $20.19 | $23.37 | 579,600 | — | — |
| 1995-05-19 | $20.13 | $23.30 | 469,800 | — | — |
| 1995-05-18 | $20.25 | $23.44 | 324,000 | — | — |
| 1995-05-17 | $20.06 | $23.23 | 1,241,800 | — | — |
| 1995-05-16 | $20.31 | $23.52 | 625,800 | — | — |
| 1995-05-15 | $20.75 | $24.02 | 836,000 | — | — |
| 1995-05-12 | $20.25 | $23.44 | 1,076,000 | — | — |
| 1995-05-11 | $20.81 | $24.09 | 609,600 | — | — |
| 1995-05-10 | $20.88 | $24.17 | 513,000 | — | — |
| 1995-05-09 | $21.00 | $24.31 | 692,000 | — | — |
| 1995-05-08 | $21.00 | $24.31 | 679,600 | — | — |
| 1995-05-05 | $21.13 | $24.46 | 349,400 | — | — |
| 1995-05-04 | $21.00 | $24.31 | 833,000 | — | — |
| 1995-05-03 | $21.19 | $24.53 | 496,800 | — | — |
| 1995-05-02 | $21.31 | $24.67 | 451,000 | — | — |
| 1995-05-01 | $21.50 | $24.89 | 516,600 | — | — |
| 1995-04-28 | $21.44 | $24.82 | 761,800 | — | — |
| 1995-04-27 | $21.44 | $24.82 | 2,827,800 | — | — |
| 1995-04-26 | $21.88 | $25.32 | 115,600 | — | — |
| 1995-04-25 | $22.00 | $25.47 | 304,400 | — | — |
| 1995-04-24 | $21.94 | $25.40 | 198,800 | — | — |
| 1995-04-21 | $21.63 | $25.04 | 3,461,400 | — | — |
| 1995-04-20 | $21.63 | $25.04 | 264,200 | — | — |
| 1995-04-19 | $21.75 | $25.18 | 322,800 | — | — |
| 1995-04-18 | $21.69 | $25.11 | 379,400 | — | — |
| 1995-04-17 | $22.00 | $25.32 | 293,000 | — | — |
| 1995-04-13 | $22.00 | $25.32 | 182,800 | — | — |
| 1995-04-12 | $22.31 | $25.68 | 538,600 | — | — |
| 1995-04-11 | $22.25 | $25.60 | 212,800 | — | — |
| 1995-04-10 | $22.13 | $25.46 | 236,000 | — | — |
| 1995-04-07 | $22.19 | $25.53 | 151,200 | — | — |
| 1995-04-06 | $22.31 | $25.68 | 291,800 | — | — |
| 1995-04-05 | $22.38 | $25.75 | 152,000 | — | — |
| 1995-04-04 | $22.63 | $26.04 | 337,400 | — | — |
| 1995-04-03 | $22.50 | $25.89 | 263,200 | — | — |
| 1995-03-31 | $22.63 | $26.04 | 280,000 | — | — |
| 1995-03-30 | $22.81 | $26.25 | 393,600 | — | — |
| 1995-03-29 | $22.56 | $25.96 | 412,000 | — | — |
| 1995-03-28 | $22.63 | $26.04 | 128,600 | — | — |
| 1995-03-27 | $23.00 | $26.47 | 396,000 | — | — |
| 1995-03-24 | $22.94 | $26.40 | 484,400 | — | — |
| 1995-03-23 | $22.81 | $26.25 | 1,204,200 | — | — |
| 1995-03-22 | $22.81 | $26.25 | 690,000 | — | — |
| 1995-03-21 | $22.50 | $25.89 | 434,600 | — | — |
| 1995-03-20 | $22.31 | $25.68 | 119,600 | — | — |
| 1995-03-17 | $22.44 | $25.82 | 531,800 | — | — |
| 1995-03-16 | $22.31 | $25.68 | 247,200 | — | — |
| 1995-03-15 | $22.13 | $25.46 | 516,400 | — | — |
| 1995-03-14 | $21.88 | $25.17 | 275,200 | — | — |
| 1995-03-13 | $21.38 | $24.60 | 301,400 | — | — |
| 1995-03-10 | $21.25 | $24.45 | 211,600 | — | — |
| 1995-03-09 | $21.19 | $24.38 | 126,800 | — | — |
| 1995-03-08 | $21.25 | $24.45 | 251,000 | — | — |
| 1995-03-07 | $21.06 | $24.24 | 1,139,200 | — | — |
| 1995-03-06 | $21.19 | $24.38 | 509,400 | — | — |
| 1995-03-03 | $21.25 | $24.45 | 143,600 | — | — |
| 1995-03-02 | $21.38 | $24.60 | 274,800 | — | — |
| 1995-03-01 | $21.13 | $24.31 | 513,800 | — | — |
| 1995-02-28 | $21.25 | $24.45 | 148,000 | — | — |
| 1995-02-27 | $21.38 | $24.60 | 324,000 | — | — |
| 1995-02-24 | $21.69 | $24.96 | 265,400 | — | — |
| 1995-02-23 | $21.75 | $25.03 | 944,400 | — | — |
| 1995-02-22 | $21.56 | $24.81 | 405,200 | — | — |
| 1995-02-21 | $21.56 | $24.81 | 497,000 | — | — |
| 1995-02-17 | $21.63 | $24.88 | 439,800 | — | — |
| 1995-02-16 | $21.50 | $24.74 | 518,600 | — | — |
| 1995-02-15 | $21.69 | $24.96 | 648,800 | — | — |
| 1995-02-14 | $21.50 | $24.74 | 657,800 | — | — |
| 1995-02-13 | $21.31 | $24.53 | 601,400 | — | — |
| 1995-02-10 | $21.00 | $24.17 | 1,292,200 | — | — |
| 1995-02-09 | $21.13 | $24.31 | 1,856,200 | — | — |
| 1995-02-08 | $21.75 | $25.03 | 216,800 | — | — |
| 1995-02-07 | $22.06 | $25.39 | 206,000 | — | — |
| 1995-02-06 | $22.31 | $25.68 | 378,200 | — | — |
| 1995-02-03 | $21.88 | $25.17 | 292,600 | — | — |
| 1995-02-02 | $21.25 | $24.45 | 132,400 | — | — |
| 1995-02-01 | $21.44 | $24.67 | 235,000 | — | — |
| 1995-01-31 | $21.94 | $25.24 | 184,600 | — | — |
| 1995-01-30 | $21.88 | $25.17 | 319,200 | — | — |
| 1995-01-27 | $21.44 | $24.67 | 266,000 | — | — |
| 1995-01-26 | $20.56 | $23.66 | 165,800 | — | — |
| 1995-01-25 | $20.88 | $24.02 | 362,600 | — | — |
| 1995-01-24 | $20.50 | $23.59 | 549,200 | — | — |
| 1995-01-23 | $20.94 | $23.96 | 341,200 | — | — |
| 1995-01-20 | $21.00 | $24.03 | 530,200 | — | — |
| 1995-01-19 | $21.50 | $24.60 | 324,000 | — | — |
| 1995-01-18 | $21.38 | $24.46 | 546,200 | — | — |
| 1995-01-17 | $21.88 | $25.03 | 569,400 | — | — |
| 1995-01-16 | $21.88 | $25.03 | 337,600 | — | — |
| 1995-01-13 | $21.75 | $24.89 | 591,400 | — | — |
| 1995-01-12 | $21.31 | $24.38 | 492,400 | — | — |
| 1995-01-11 | $21.06 | $24.10 | 371,800 | — | — |
| 1995-01-10 | $21.19 | $24.24 | 1,120,000 | — | — |
| 1995-01-09 | $20.63 | $23.60 | 551,000 | — | — |
| 1995-01-06 | $20.13 | $23.03 | 384,400 | — | — |
| 1995-01-05 | $19.69 | $22.53 | 566,600 | — | — |
| 1995-01-04 | $19.81 | $22.67 | 308,000 | — | — |
| 1995-01-03 | $19.13 | $21.88 | 264,600 | — | — |