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
- 1980-03-17 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 | $24.40 | $32.62 | 339,866 | — | — |
| 1995-12-28 | $24.46 | $32.70 | 423,103 | — | — |
| 1995-12-27 | $24.23 | $32.23 | 546,986 | — | — |
| 1995-12-26 | $24.23 | $32.23 | 609,252 | — | — |
| 1995-12-22 | $23.70 | $31.53 | 821,992 | — | — |
| 1995-12-21 | $24.11 | $32.07 | 1,533,723 | — | — |
| 1995-12-20 | $24.98 | $33.23 | 714,973 | — | — |
| 1995-12-19 | $24.80 | $32.99 | 939,821 | — | — |
| 1995-12-18 | $24.75 | $32.92 | 156,096 | — | — |
| 1995-12-15 | $25.21 | $33.53 | 991,061 | — | — |
| 1995-12-14 | $25.50 | $33.92 | 442,778 | — | — |
| 1995-12-13 | $25.84 | $34.38 | 302,031 | — | — |
| 1995-12-12 | $25.79 | $34.30 | 404,294 | — | — |
| 1995-12-11 | $25.73 | $34.23 | 300,086 | — | — |
| 1995-12-08 | $25.73 | $34.23 | 459,209 | — | — |
| 1995-12-07 | $26.13 | $34.76 | 463,100 | — | — |
| 1995-12-06 | $26.60 | $35.38 | 892,906 | — | — |
| 1995-12-05 | $25.96 | $34.53 | 856,584 | — | — |
| 1995-12-04 | $25.90 | $34.46 | 535,311 | — | — |
| 1995-12-01 | $25.38 | $33.76 | 909,770 | — | — |
| 1995-11-30 | $25.67 | $34.15 | 506,124 | — | — |
| 1995-11-29 | $25.84 | $34.38 | 1,118,186 | — | — |
| 1995-11-28 | $26.36 | $35.07 | 771,185 | — | — |
| 1995-11-27 | $26.77 | $35.61 | 371,432 | — | — |
| 1995-11-24 | $26.77 | $35.61 | 150,043 | — | — |
| 1995-11-22 | $26.83 | $35.69 | 499,638 | — | — |
| 1995-11-21 | $26.71 | $35.53 | 666,977 | — | — |
| 1995-11-20 | $27.17 | $36.15 | 709,352 | — | — |
| 1995-11-17 | $26.71 | $35.53 | 879,069 | — | — |
| 1995-11-16 | $26.54 | $35.30 | 847,936 | — | — |
| 1995-11-15 | $26.13 | $34.76 | 699,623 | — | — |
| 1995-11-14 | $26.19 | $34.84 | 917,985 | — | — |
| 1995-11-13 | $25.61 | $34.07 | 279,547 | — | — |
| 1995-11-10 | $25.15 | $33.46 | 326,246 | — | — |
| 1995-11-09 | $25.21 | $33.53 | 417,482 | — | — |
| 1995-11-08 | $25.73 | $34.23 | 382,674 | — | — |
| 1995-11-07 | $25.50 | $33.92 | 330,786 | — | — |
| 1995-11-06 | $25.27 | $33.61 | 239,766 | — | — |
| 1995-11-03 | $25.61 | $34.07 | 661,788 | — | — |
| 1995-11-02 | $25.09 | $33.38 | 506,340 | — | — |
| 1995-11-01 | $24.98 | $33.23 | 588,280 | — | — |
| 1995-10-31 | $23.88 | $31.76 | 548,499 | — | — |
| 1995-10-30 | $24.23 | $32.23 | 538,338 | — | — |
| 1995-10-27 | $23.99 | $31.92 | 597,577 | — | — |
| 1995-10-26 | $23.42 | $31.15 | 836,910 | — | — |
| 1995-10-25 | $24.05 | $31.99 | 944,794 | — | — |
| 1995-10-24 | $23.47 | $31.23 | 573,362 | — | — |
| 1995-10-23 | $23.30 | $31.00 | 318,463 | — | — |
| 1995-10-20 | $23.65 | $31.46 | 782,644 | — | — |
| 1995-10-19 | $23.88 | $31.76 | 471,100 | — | — |
| 1995-10-18 | $24.05 | $31.99 | 387,214 | — | — |
| 1995-10-17 | $24.40 | $32.46 | 452,723 | — | — |
| 1995-10-16 | $24.51 | $32.61 | 551,742 | — | — |
| 1995-10-13 | $24.11 | $32.07 | 483,856 | — | — |
| 1995-10-12 | $23.82 | $31.69 | 298,140 | — | — |
| 1995-10-11 | $23.47 | $31.23 | 434,346 | — | — |
| 1995-10-10 | $23.53 | $31.30 | 357,162 | — | — |
| 1995-10-09 | $23.47 | $31.23 | 175,338 | — | — |
| 1995-10-06 | $23.70 | $31.53 | 693,353 | — | — |
| 1995-10-05 | $23.70 | $31.53 | 761,456 | — | — |
| 1995-10-04 | $23.42 | $31.15 | 776,158 | — | — |
| 1995-10-03 | $23.76 | $31.61 | 577,254 | — | — |
| 1995-10-02 | $23.88 | $31.76 | 349,379 | — | — |
| 1995-09-29 | $24.11 | $32.07 | 527,312 | — | — |
| 1995-09-28 | $24.11 | $32.07 | 868,475 | — | — |
| 1995-09-27 | $24.17 | $31.99 | 579,200 | — | — |
| 1995-09-26 | $24.40 | $32.29 | 1,673,388 | — | — |
| 1995-09-25 | $24.57 | $32.52 | 412,726 | — | — |
| 1995-09-22 | $24.69 | $32.68 | 681,030 | — | — |
| 1995-09-21 | $24.92 | $32.98 | 506,557 | — | — |
| 1995-09-20 | $25.50 | $33.75 | 294,248 | — | — |
| 1995-09-19 | $25.84 | $34.21 | 189,391 | — | — |
| 1995-09-18 | $25.44 | $33.67 | 901,554 | — | — |
| 1995-09-15 | $25.56 | $33.83 | 755,403 | — | — |
| 1995-09-14 | $26.25 | $34.74 | 312,409 | — | — |
| 1995-09-13 | $25.84 | $34.21 | 320,625 | — | — |
| 1995-09-12 | $25.79 | $34.13 | 283,871 | — | — |
| 1995-09-11 | $25.79 | $34.13 | 289,276 | — | — |
| 1995-09-08 | $25.61 | $33.90 | 326,462 | — | — |
| 1995-09-07 | $25.15 | $33.29 | 297,924 | — | — |
| 1995-09-06 | $25.50 | $33.75 | 346,136 | — | — |
| 1995-09-05 | $25.03 | $33.14 | 297,059 | — | — |
| 1995-09-01 | $24.98 | $33.06 | 214,254 | — | — |
| 1995-08-31 | $24.80 | $32.83 | 493,152 | — | — |
| 1995-08-30 | $24.80 | $32.83 | 627,629 | — | — |
| 1995-08-29 | $24.75 | $32.75 | 578,551 | — | — |
| 1995-08-28 | $24.86 | $32.91 | 246,036 | — | — |
| 1995-08-25 | $25.32 | $33.52 | 159,988 | — | — |
| 1995-08-24 | $25.38 | $33.60 | 392,619 | — | — |
| 1995-08-23 | $25.03 | $33.14 | 495,747 | — | — |
| 1995-08-22 | $25.15 | $33.29 | 359,757 | — | — |
| 1995-08-21 | $24.92 | $32.98 | 339,002 | — | — |
| 1995-08-18 | $24.92 | $32.98 | 951,496 | — | — |
| 1995-08-17 | $24.40 | $32.29 | 751,944 | — | — |
| 1995-08-16 | $24.17 | $31.99 | 941,551 | — | — |
| 1995-08-15 | $23.82 | $31.53 | 1,212,882 | — | — |
| 1995-08-14 | $24.28 | $32.14 | 449,480 | — | — |
| 1995-08-11 | $24.46 | $32.37 | 631,953 | — | — |
| 1995-08-10 | $24.69 | $32.68 | 906,959 | — | — |
| 1995-08-09 | $24.57 | $32.52 | 2,514,406 | — | — |
| 1995-08-08 | $25.73 | $34.06 | 721,243 | — | — |
| 1995-08-07 | $25.84 | $34.21 | 287,546 | — | — |
| 1995-08-04 | $25.67 | $33.98 | 299,005 | — | — |
| 1995-08-03 | $25.50 | $33.75 | 737,891 | — | — |
| 1995-08-02 | $25.44 | $33.67 | 319,327 | — | — |
| 1995-08-01 | $25.73 | $34.06 | 268,737 | — | — |
| 1995-07-31 | $25.90 | $34.28 | 279,114 | — | — |
| 1995-07-28 | $26.13 | $34.59 | 150,908 | — | — |
| 1995-07-27 | $26.19 | $34.67 | 417,915 | — | — |
| 1995-07-26 | $25.79 | $34.13 | 789,346 | — | — |
| 1995-07-25 | $25.90 | $34.28 | 219,011 | — | — |
| 1995-07-24 | $25.73 | $34.06 | 189,607 | — | — |
| 1995-07-21 | $25.84 | $34.21 | 694,434 | — | — |
| 1995-07-20 | $25.67 | $33.98 | 392,403 | — | — |
| 1995-07-19 | $26.02 | $34.44 | 765,997 | — | — |
| 1995-07-18 | $26.25 | $34.74 | 252,738 | — | — |
| 1995-07-17 | $26.60 | $35.20 | 338,785 | — | — |
| 1995-07-14 | $26.31 | $34.82 | 441,480 | — | — |
| 1995-07-13 | $26.77 | $35.43 | 331,002 | — | — |
| 1995-07-12 | $26.94 | $35.66 | 762,754 | — | — |
| 1995-07-11 | $26.54 | $35.13 | 1,161,426 | — | — |
| 1995-07-10 | $27.41 | $36.27 | 1,287,687 | — | — |
| 1995-07-07 | $27.23 | $36.04 | 1,359,898 | — | — |
| 1995-07-06 | $26.65 | $35.28 | 1,314,928 | — | — |
| 1995-07-05 | $25.96 | $34.36 | 969,008 | — | — |
| 1995-07-03 | $25.61 | $33.90 | 138,152 | — | — |
| 1995-06-30 | $25.79 | $34.13 | 392,619 | — | — |
| 1995-06-29 | $25.79 | $34.13 | 605,144 | — | — |
| 1995-06-28 | $25.61 | $33.74 | 550,229 | — | — |
| 1995-06-27 | $25.15 | $33.13 | 319,327 | — | — |
| 1995-06-26 | $25.56 | $33.67 | 555,202 | — | — |
| 1995-06-23 | $25.61 | $33.74 | 849,666 | — | — |
| 1995-06-22 | $25.32 | $33.36 | 623,088 | — | — |
| 1995-06-21 | $25.21 | $33.21 | 598,009 | — | — |
| 1995-06-20 | $25.56 | $33.67 | 564,714 | — | — |
| 1995-06-19 | $25.44 | $33.51 | 634,331 | — | — |
| 1995-06-16 | $24.98 | $32.90 | 1,129,213 | — | — |
| 1995-06-15 | $24.75 | $32.60 | 410,348 | — | — |
| 1995-06-14 | $24.40 | $32.14 | 687,948 | — | — |
| 1995-06-13 | $24.69 | $32.52 | 694,867 | — | — |
| 1995-06-12 | $24.69 | $32.52 | 377,701 | — | — |
| 1995-06-09 | $24.34 | $32.07 | 214,903 | — | — |
| 1995-06-08 | $24.34 | $32.07 | 233,712 | — | — |
| 1995-06-07 | $24.40 | $32.14 | 127,342 | — | — |
| 1995-06-06 | $24.63 | $32.45 | 397,159 | — | — |
| 1995-06-05 | $24.63 | $32.45 | 443,210 | — | — |
| 1995-06-02 | $24.57 | $32.37 | 666,112 | — | — |
| 1995-06-01 | $24.40 | $32.14 | 284,087 | — | — |
| 1995-05-31 | $24.57 | $32.37 | 502,233 | — | — |
| 1995-05-30 | $24.28 | $31.99 | 354,352 | — | — |
| 1995-05-26 | $23.59 | $31.08 | 174,690 | — | — |
| 1995-05-25 | $23.88 | $31.46 | 244,306 | — | — |
| 1995-05-24 | $23.99 | $31.61 | 305,923 | — | — |
| 1995-05-23 | $24.34 | $32.07 | 734,215 | — | — |
| 1995-05-22 | $23.82 | $31.38 | 1,124,889 | — | — |
| 1995-05-19 | $24.11 | $31.76 | 540,716 | — | — |
| 1995-05-18 | $23.82 | $31.38 | 239,117 | — | — |
| 1995-05-17 | $24.23 | $31.91 | 635,412 | — | — |
| 1995-05-16 | $25.09 | $33.06 | 1,360,979 | — | — |
| 1995-05-15 | $24.11 | $31.76 | 607,090 | — | — |
| 1995-05-12 | $23.59 | $31.08 | 688,813 | — | — |
| 1995-05-11 | $23.99 | $31.61 | 985,872 | — | — |
| 1995-05-10 | $23.94 | $31.53 | 488,828 | — | — |
| 1995-05-09 | $23.76 | $31.31 | 392,187 | — | — |
| 1995-05-08 | $23.65 | $31.15 | 523,420 | — | — |
| 1995-05-05 | $23.42 | $30.85 | 358,027 | — | — |
| 1995-05-04 | $23.53 | $31.00 | 456,398 | — | — |
| 1995-05-03 | $23.47 | $30.92 | 360,405 | — | — |
| 1995-05-02 | $23.13 | $30.47 | 379,431 | — | — |
| 1995-05-01 | $23.24 | $30.62 | 643,411 | — | — |
| 1995-04-28 | $23.30 | $30.70 | 651,627 | — | — |
| 1995-04-27 | $23.07 | $30.39 | 668,923 | — | — |
| 1995-04-26 | $23.18 | $30.54 | 554,985 | — | — |
| 1995-04-25 | $23.47 | $30.92 | 465,262 | — | — |
| 1995-04-24 | $24.05 | $31.69 | 395,862 | — | — |
| 1995-04-21 | $23.65 | $31.15 | 677,138 | — | — |
| 1995-04-20 | $23.53 | $31.00 | 551,094 | — | — |
| 1995-04-19 | $23.42 | $30.85 | 246,252 | — | — |
| 1995-04-18 | $23.65 | $31.15 | 253,819 | — | — |
| 1995-04-17 | $23.70 | $31.23 | 297,491 | — | — |
| 1995-04-13 | $23.59 | $31.08 | 361,054 | — | — |
| 1995-04-12 | $23.36 | $30.77 | 439,318 | — | — |
| 1995-04-11 | $23.65 | $31.15 | 420,293 | — | — |
| 1995-04-10 | $23.82 | $31.38 | 449,047 | — | — |
| 1995-04-07 | $23.94 | $31.53 | 317,382 | — | — |
| 1995-04-06 | $23.42 | $30.85 | 206,039 | — | — |
| 1995-04-05 | $23.53 | $31.00 | 408,402 | — | — |
| 1995-04-04 | $23.94 | $31.53 | 446,021 | — | — |
| 1995-04-03 | $23.53 | $31.00 | 626,980 | — | — |
| 1995-03-31 | $24.11 | $31.76 | 1,277,958 | — | — |
| 1995-03-30 | $23.70 | $31.23 | 774,428 | — | — |
| 1995-03-29 | $23.01 | $30.32 | 780,914 | — | — |
| 1995-03-28 | $23.01 | $30.32 | 456,182 | — | — |
| 1995-03-27 | $23.01 | $30.17 | 496,828 | — | — |
| 1995-03-24 | $22.66 | $29.71 | 633,250 | — | — |
| 1995-03-23 | $22.55 | $29.56 | 274,574 | — | — |
| 1995-03-22 | $22.55 | $29.56 | 425,049 | — | — |
| 1995-03-21 | $22.95 | $30.09 | 673,247 | — | — |
| 1995-03-20 | $22.55 | $29.56 | 423,320 | — | — |
| 1995-03-17 | $22.38 | $29.33 | 939,821 | — | — |
| 1995-03-16 | $22.90 | $30.01 | 807,291 | — | — |
| 1995-03-15 | $23.01 | $30.17 | 701,137 | — | — |
| 1995-03-14 | $22.84 | $29.94 | 1,526,804 | — | — |
| 1995-03-13 | $22.61 | $29.64 | 272,196 | — | — |
| 1995-03-10 | $22.43 | $29.41 | 334,894 | — | — |
| 1995-03-09 | $22.03 | $28.88 | 203,012 | — | — |
| 1995-03-08 | $21.97 | $28.80 | 530,555 | — | — |
| 1995-03-07 | $21.74 | $28.50 | 607,738 | — | — |
| 1995-03-06 | $22.26 | $29.18 | 303,112 | — | — |
| 1995-03-03 | $22.26 | $29.18 | 232,415 | — | — |
| 1995-03-02 | $22.61 | $29.64 | 207,552 | — | — |
| 1995-03-01 | $22.55 | $29.56 | 336,840 | — | — |
| 1995-02-28 | $22.78 | $29.86 | 425,049 | — | — |
| 1995-02-27 | $22.55 | $29.56 | 261,602 | — | — |
| 1995-02-24 | $22.55 | $29.56 | 297,275 | — | — |
| 1995-02-23 | $22.49 | $29.48 | 454,452 | — | — |
| 1995-02-22 | $22.32 | $29.26 | 570,768 | — | — |
| 1995-02-21 | $22.20 | $29.10 | 383,755 | — | — |
| 1995-02-17 | $22.03 | $28.88 | 453,371 | — | — |
| 1995-02-16 | $21.80 | $28.57 | 326,030 | — | — |
| 1995-02-15 | $21.85 | $28.65 | 235,874 | — | — |
| 1995-02-14 | $21.74 | $28.50 | 156,529 | — | — |
| 1995-02-13 | $21.68 | $28.42 | 151,556 | — | — |
| 1995-02-10 | $21.68 | $28.42 | 349,163 | — | — |
| 1995-02-09 | $21.51 | $28.20 | 316,301 | — | — |
| 1995-02-08 | $21.33 | $27.97 | 713,244 | — | — |
| 1995-02-07 | $21.68 | $28.42 | 706,542 | — | — |
| 1995-02-06 | $21.22 | $27.82 | 648,600 | — | — |
| 1995-02-03 | $21.16 | $27.74 | 1,260,014 | — | — |
| 1995-02-02 | $20.64 | $27.06 | 452,939 | — | — |
| 1995-02-01 | $20.64 | $27.06 | 525,366 | — | — |
| 1995-01-31 | $20.64 | $27.06 | 1,261,527 | — | — |
| 1995-01-30 | $20.70 | $27.13 | 255,765 | — | — |
| 1995-01-27 | $21.05 | $27.59 | 230,685 | — | — |
| 1995-01-26 | $20.99 | $27.51 | 144,854 | — | — |
| 1995-01-25 | $20.99 | $27.51 | 203,444 | — | — |
| 1995-01-24 | $20.99 | $27.51 | 378,999 | — | — |
| 1995-01-23 | $20.87 | $27.36 | 770,104 | — | — |
| 1995-01-20 | $21.28 | $27.89 | 942,632 | — | — |
| 1995-01-19 | $21.57 | $28.27 | 499,422 | — | — |
| 1995-01-18 | $21.45 | $28.12 | 339,434 | — | — |
| 1995-01-17 | $21.57 | $28.27 | 356,946 | — | — |
| 1995-01-16 | $21.16 | $27.74 | 473,694 | — | — |
| 1995-01-13 | $20.81 | $27.29 | 390,890 | — | — |
| 1995-01-12 | $20.93 | $27.44 | 308,517 | — | — |
| 1995-01-11 | $20.93 | $27.44 | 281,925 | — | — |
| 1995-01-10 | $20.93 | $27.44 | 376,837 | — | — |
| 1995-01-09 | $20.81 | $27.29 | 214,254 | — | — |
| 1995-01-06 | $20.93 | $27.44 | 539,635 | — | — |
| 1995-01-05 | $20.93 | $27.44 | 487,531 | — | — |
| 1995-01-04 | $20.87 | $27.36 | 637,574 | — | — |
| 1995-01-03 | $20.81 | $27.29 | 732,918 | — | — |