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 | $21.50 | $22.28 | 327,200 | — | — |
| 1995-12-28 | $21.00 | $21.76 | 520,000 | — | — |
| 1995-12-27 | $21.00 | $21.76 | 785,000 | — | — |
| 1995-12-26 | $22.00 | $22.80 | 314,000 | — | — |
| 1995-12-22 | $21.44 | $22.22 | 381,600 | — | — |
| 1995-12-21 | $20.50 | $21.24 | 742,600 | — | — |
| 1995-12-20 | $20.69 | $21.44 | 1,206,400 | — | — |
| 1995-12-19 | $20.38 | $21.11 | 1,356,400 | — | — |
| 1995-12-18 | $20.13 | $20.86 | 948,800 | — | — |
| 1995-12-15 | $20.75 | $21.50 | 1,185,400 | — | — |
| 1995-12-14 | $21.75 | $22.54 | 913,200 | — | — |
| 1995-12-13 | $22.63 | $23.45 | 210,400 | — | — |
| 1995-12-12 | $22.75 | $23.58 | 277,800 | — | — |
| 1995-12-11 | $22.94 | $23.77 | 496,000 | — | — |
| 1995-12-08 | $22.94 | $23.77 | 506,000 | — | — |
| 1995-12-07 | $23.00 | $23.84 | 512,000 | — | — |
| 1995-12-06 | $23.19 | $24.03 | 535,200 | — | — |
| 1995-12-05 | $23.31 | $24.16 | 957,800 | — | — |
| 1995-12-04 | $23.50 | $24.35 | 668,400 | — | — |
| 1995-12-01 | $23.00 | $23.84 | 664,800 | — | — |
| 1995-11-30 | $23.31 | $24.16 | 653,600 | — | — |
| 1995-11-29 | $23.13 | $23.96 | 998,200 | — | — |
| 1995-11-28 | $22.50 | $23.32 | 1,076,800 | — | — |
| 1995-11-27 | $22.00 | $22.80 | 794,600 | — | — |
| 1995-11-24 | $21.88 | $22.67 | 250,200 | — | — |
| 1995-11-22 | $21.81 | $22.60 | 450,400 | — | — |
| 1995-11-21 | $22.31 | $23.12 | 1,156,000 | — | — |
| 1995-11-20 | $22.88 | $23.71 | 410,800 | — | — |
| 1995-11-17 | $23.38 | $24.22 | 578,800 | — | — |
| 1995-11-16 | $23.13 | $23.96 | 1,174,200 | — | — |
| 1995-11-15 | $23.19 | $24.03 | 744,800 | — | — |
| 1995-11-14 | $23.81 | $24.68 | 572,800 | — | — |
| 1995-11-13 | $23.94 | $24.81 | 670,800 | — | — |
| 1995-11-10 | $24.31 | $25.20 | 261,800 | — | — |
| 1995-11-09 | $24.69 | $25.58 | 710,800 | — | — |
| 1995-11-08 | $23.50 | $24.35 | 1,319,200 | — | — |
| 1995-11-07 | $23.88 | $24.74 | 949,000 | — | — |
| 1995-11-06 | $25.00 | $25.91 | 604,600 | — | — |
| 1995-11-03 | $25.25 | $26.17 | 512,200 | — | — |
| 1995-11-02 | $25.00 | $25.91 | 847,000 | — | — |
| 1995-11-01 | $25.25 | $26.17 | 682,200 | — | — |
| 1995-10-31 | $25.38 | $26.30 | 487,600 | — | — |
| 1995-10-30 | $25.50 | $26.43 | 227,000 | — | — |
| 1995-10-27 | $25.06 | $25.97 | 412,000 | — | — |
| 1995-10-26 | $25.00 | $25.91 | 563,200 | — | — |
| 1995-10-25 | $25.25 | $26.17 | 196,600 | — | — |
| 1995-10-24 | $26.25 | $27.20 | 806,200 | — | — |
| 1995-10-23 | $26.50 | $27.46 | 361,600 | — | — |
| 1995-10-20 | $26.19 | $27.14 | 391,000 | — | — |
| 1995-10-19 | $26.31 | $27.27 | 496,000 | — | — |
| 1995-10-18 | $25.81 | $26.75 | 465,000 | — | — |
| 1995-10-17 | $25.44 | $26.36 | 372,400 | — | — |
| 1995-10-16 | $24.88 | $25.78 | 228,400 | — | — |
| 1995-10-13 | $25.69 | $26.62 | 386,200 | — | — |
| 1995-10-12 | $25.50 | $26.43 | 409,000 | — | — |
| 1995-10-11 | $25.69 | $26.62 | 376,200 | — | — |
| 1995-10-10 | $24.81 | $25.71 | 576,600 | — | — |
| 1995-10-09 | $24.31 | $25.20 | 1,158,600 | — | — |
| 1995-10-06 | $25.31 | $26.23 | 425,200 | — | — |
| 1995-10-05 | $25.06 | $25.97 | 383,000 | — | — |
| 1995-10-04 | $25.38 | $26.30 | 241,400 | — | — |
| 1995-10-03 | $26.31 | $27.27 | 226,400 | — | — |
| 1995-10-02 | $26.81 | $27.79 | 125,200 | — | — |
| 1995-09-29 | $27.19 | $28.17 | 265,800 | — | — |
| 1995-09-28 | $26.69 | $27.66 | 479,600 | — | — |
| 1995-09-27 | $25.75 | $26.69 | 849,000 | — | — |
| 1995-09-26 | $26.31 | $27.27 | 267,200 | — | — |
| 1995-09-25 | $26.88 | $27.85 | 345,000 | — | — |
| 1995-09-22 | $26.69 | $27.66 | 282,200 | — | — |
| 1995-09-21 | $26.38 | $27.33 | 662,400 | — | — |
| 1995-09-20 | $27.19 | $28.17 | 579,600 | — | — |
| 1995-09-19 | $27.44 | $28.43 | 695,200 | — | — |
| 1995-09-18 | $26.75 | $27.72 | 379,000 | — | — |
| 1995-09-15 | $27.38 | $28.37 | 300,400 | — | — |
| 1995-09-14 | $28.38 | $29.41 | 235,600 | — | — |
| 1995-09-13 | $28.44 | $29.47 | 311,600 | — | — |
| 1995-09-12 | $28.88 | $29.92 | 96,800 | — | — |
| 1995-09-11 | $29.25 | $30.31 | 191,200 | — | — |
| 1995-09-08 | $29.38 | $30.44 | 140,600 | — | — |
| 1995-09-07 | $28.69 | $29.73 | 154,400 | — | — |
| 1995-09-06 | $28.69 | $29.73 | 256,600 | — | — |
| 1995-09-05 | $28.19 | $29.21 | 314,000 | — | — |
| 1995-09-01 | $27.69 | $28.69 | 156,600 | — | — |
| 1995-08-31 | $27.25 | $28.24 | 289,800 | — | — |
| 1995-08-30 | $27.00 | $27.98 | 195,600 | — | — |
| 1995-08-29 | $27.19 | $28.17 | 216,800 | — | — |
| 1995-08-28 | $27.63 | $28.63 | 366,000 | — | — |
| 1995-08-25 | $27.44 | $28.43 | 231,600 | — | — |
| 1995-08-24 | $27.88 | $28.89 | 330,000 | — | — |
| 1995-08-23 | $28.19 | $29.21 | 309,600 | — | — |
| 1995-08-22 | $28.81 | $29.86 | 303,400 | — | — |
| 1995-08-21 | $28.50 | $29.53 | 406,600 | — | — |
| 1995-08-18 | $28.63 | $29.66 | 243,000 | — | — |
| 1995-08-17 | $29.19 | $30.25 | 550,400 | — | — |
| 1995-08-16 | $28.06 | $29.08 | 294,800 | — | — |
| 1995-08-15 | $27.56 | $28.56 | 175,000 | — | — |
| 1995-08-14 | $27.44 | $28.43 | 256,000 | — | — |
| 1995-08-11 | $27.38 | $28.37 | 442,800 | — | — |
| 1995-08-10 | $27.88 | $28.89 | 210,600 | — | — |
| 1995-08-09 | $28.13 | $29.15 | 468,800 | — | — |
| 1995-08-08 | $27.88 | $28.89 | 185,600 | — | — |
| 1995-08-07 | $27.69 | $28.69 | 310,200 | — | — |
| 1995-08-04 | $28.06 | $29.08 | 368,200 | — | — |
| 1995-08-03 | $27.31 | $28.30 | 443,600 | — | — |
| 1995-08-02 | $27.31 | $28.30 | 402,200 | — | — |
| 1995-08-01 | $27.44 | $28.43 | 844,800 | — | — |
| 1995-07-31 | $28.31 | $29.34 | 629,800 | — | — |
| 1995-07-28 | $27.81 | $28.82 | 332,400 | — | — |
| 1995-07-27 | $27.75 | $28.76 | 651,000 | — | — |
| 1995-07-26 | $26.50 | $27.46 | 788,600 | — | — |
| 1995-07-25 | $26.25 | $27.20 | 593,200 | — | — |
| 1995-07-24 | $25.31 | $26.23 | 484,400 | — | — |
| 1995-07-21 | $25.00 | $25.91 | 600,400 | — | — |
| 1995-07-20 | $25.00 | $25.91 | 1,003,800 | — | — |
| 1995-07-19 | $24.75 | $25.65 | 1,000,200 | — | — |
| 1995-07-18 | $25.44 | $26.36 | 627,000 | — | — |
| 1995-07-17 | $26.13 | $27.07 | 366,200 | — | — |
| 1995-07-14 | $26.19 | $27.14 | 223,400 | — | — |
| 1995-07-13 | $26.06 | $27.01 | 309,400 | — | — |
| 1995-07-12 | $26.13 | $27.07 | 438,400 | — | — |
| 1995-07-11 | $25.44 | $26.36 | 197,400 | — | — |
| 1995-07-10 | $25.44 | $26.36 | 600,000 | — | — |
| 1995-07-07 | $25.00 | $25.91 | 519,600 | — | — |
| 1995-07-06 | $24.75 | $25.65 | 354,200 | — | — |
| 1995-07-05 | $24.69 | $25.58 | 297,600 | — | — |
| 1995-07-03 | $24.88 | $25.78 | 38,800 | — | — |
| 1995-06-30 | $24.88 | $25.78 | 188,600 | — | — |
| 1995-06-29 | $24.69 | $25.58 | 549,000 | — | — |
| 1995-06-28 | $24.31 | $25.20 | 496,000 | — | — |
| 1995-06-27 | $24.31 | $25.20 | 474,600 | — | — |
| 1995-06-26 | $24.38 | $25.26 | 654,800 | — | — |
| 1995-06-23 | $24.38 | $25.26 | 345,400 | — | — |
| 1995-06-22 | $24.75 | $25.65 | 324,200 | — | — |
| 1995-06-21 | $25.00 | $25.91 | 259,400 | — | — |
| 1995-06-20 | $25.38 | $26.30 | 440,600 | — | — |
| 1995-06-19 | $25.19 | $26.10 | 359,600 | — | — |
| 1995-06-16 | $24.81 | $25.71 | 214,800 | — | — |
| 1995-06-15 | $24.38 | $25.26 | 265,400 | — | — |
| 1995-06-14 | $24.06 | $24.94 | 457,000 | — | — |
| 1995-06-13 | $23.31 | $24.16 | 217,000 | — | — |
| 1995-06-12 | $23.50 | $24.35 | 167,600 | — | — |
| 1995-06-09 | $22.88 | $23.71 | 244,000 | — | — |
| 1995-06-08 | $23.31 | $24.16 | 159,400 | — | — |
| 1995-06-07 | $23.38 | $24.22 | 117,800 | — | — |
| 1995-06-06 | $23.75 | $24.61 | 189,800 | — | — |
| 1995-06-05 | $24.00 | $24.87 | 412,600 | — | — |
| 1995-06-02 | $23.81 | $24.68 | 175,400 | — | — |
| 1995-06-01 | $23.38 | $24.22 | 331,200 | — | — |
| 1995-05-31 | $23.00 | $23.84 | 352,200 | — | — |
| 1995-05-30 | $22.81 | $23.64 | 724,200 | — | — |
| 1995-05-26 | $22.94 | $23.77 | 200,200 | — | — |
| 1995-05-25 | $23.50 | $24.35 | 168,400 | — | — |
| 1995-05-24 | $23.50 | $24.35 | 410,800 | — | — |
| 1995-05-23 | $24.38 | $25.26 | 824,600 | — | — |
| 1995-05-22 | $23.69 | $24.55 | 349,200 | — | — |
| 1995-05-19 | $23.25 | $24.09 | 824,000 | — | — |
| 1995-05-18 | $22.75 | $23.58 | 537,200 | — | — |
| 1995-05-17 | $23.06 | $23.90 | 478,000 | — | — |
| 1995-05-16 | $23.13 | $23.96 | 522,000 | — | — |
| 1995-05-15 | $23.00 | $23.84 | 406,000 | — | — |
| 1995-05-12 | $22.31 | $23.12 | 241,200 | — | — |
| 1995-05-11 | $22.56 | $23.38 | 187,800 | — | — |
| 1995-05-10 | $22.56 | $23.38 | 112,400 | — | — |
| 1995-05-09 | $22.56 | $23.38 | 229,600 | — | — |
| 1995-05-08 | $22.38 | $23.19 | 180,000 | — | — |
| 1995-05-05 | $22.50 | $23.32 | 554,600 | — | — |
| 1995-05-04 | $22.81 | $23.64 | 307,200 | — | — |
| 1995-05-03 | $22.88 | $23.71 | 187,200 | — | — |
| 1995-05-02 | $22.63 | $23.45 | 182,800 | — | — |
| 1995-05-01 | $22.75 | $23.58 | 244,400 | — | — |
| 1995-04-28 | $23.25 | $24.09 | 325,600 | — | — |
| 1995-04-27 | $23.44 | $24.29 | 674,600 | — | — |
| 1995-04-26 | $23.06 | $23.90 | 256,400 | — | — |
| 1995-04-25 | $22.44 | $23.25 | 710,400 | — | — |
| 1995-04-24 | $22.63 | $23.45 | 933,000 | — | — |
| 1995-04-21 | $21.44 | $22.22 | 332,200 | — | — |
| 1995-04-20 | $21.69 | $22.48 | 1,267,200 | — | — |
| 1995-04-19 | $20.31 | $21.05 | 245,000 | — | — |
| 1995-04-18 | $20.69 | $21.44 | 229,400 | — | — |
| 1995-04-17 | $20.69 | $21.44 | 303,600 | — | — |
| 1995-04-13 | $20.69 | $21.44 | 49,400 | — | — |
| 1995-04-12 | $20.56 | $21.31 | 149,200 | — | — |
| 1995-04-11 | $20.69 | $21.44 | 247,600 | — | — |
| 1995-04-10 | $20.75 | $21.50 | 310,800 | — | — |
| 1995-04-07 | $20.63 | $21.37 | 176,600 | — | — |
| 1995-04-06 | $20.69 | $21.44 | 237,000 | — | — |
| 1995-04-05 | $20.50 | $21.24 | 1,463,000 | — | — |
| 1995-04-04 | $20.63 | $21.37 | 777,200 | — | — |
| 1995-04-03 | $20.88 | $21.63 | 1,101,400 | — | — |
| 1995-03-31 | $21.06 | $21.83 | 608,000 | — | — |
| 1995-03-30 | $21.69 | $22.48 | 550,800 | — | — |
| 1995-03-29 | $22.13 | $22.93 | 275,000 | — | — |
| 1995-03-28 | $22.06 | $22.86 | 259,400 | — | — |
| 1995-03-27 | $22.00 | $22.80 | 204,000 | — | — |
| 1995-03-24 | $21.94 | $22.73 | 460,200 | — | — |
| 1995-03-23 | $21.81 | $22.60 | 343,800 | — | — |
| 1995-03-22 | $21.81 | $22.60 | 291,600 | — | — |
| 1995-03-21 | $21.56 | $22.35 | 211,200 | — | — |
| 1995-03-20 | $21.44 | $22.22 | 156,600 | — | — |
| 1995-03-17 | $21.81 | $22.60 | 204,400 | — | — |
| 1995-03-16 | $21.88 | $22.67 | 472,000 | — | — |
| 1995-03-15 | $21.50 | $22.28 | 224,800 | — | — |
| 1995-03-14 | $21.38 | $22.15 | 325,000 | — | — |
| 1995-03-13 | $21.19 | $21.96 | 306,000 | — | — |
| 1995-03-10 | $20.94 | $21.70 | 155,400 | — | — |
| 1995-03-09 | $20.69 | $21.44 | 395,000 | — | — |
| 1995-03-08 | $20.81 | $21.57 | 212,000 | — | — |
| 1995-03-07 | $20.75 | $21.50 | 406,800 | — | — |
| 1995-03-06 | $20.81 | $21.57 | 389,200 | — | — |
| 1995-03-03 | $20.94 | $21.70 | 504,200 | — | — |
| 1995-03-02 | $20.69 | $21.44 | 582,200 | — | — |
| 1995-03-01 | $21.13 | $21.89 | 514,600 | — | — |
| 1995-02-28 | $20.75 | $21.50 | 323,000 | — | — |
| 1995-02-27 | $20.63 | $21.37 | 1,421,000 | — | — |
| 1995-02-24 | $21.00 | $21.76 | 1,075,000 | — | — |
| 1995-02-23 | $19.81 | $20.53 | 763,000 | — | — |
| 1995-02-22 | $19.00 | $19.69 | 110,600 | — | — |
| 1995-02-21 | $19.06 | $19.75 | 132,400 | — | — |
| 1995-02-17 | $19.06 | $19.75 | 317,800 | — | — |
| 1995-02-16 | $19.13 | $19.82 | 230,800 | — | — |
| 1995-02-15 | $19.56 | $20.27 | 207,400 | — | — |
| 1995-02-14 | $19.56 | $20.27 | 199,600 | — | — |
| 1995-02-13 | $19.50 | $20.21 | 230,600 | — | — |
| 1995-02-10 | $19.44 | $20.14 | 90,000 | — | — |
| 1995-02-09 | $19.50 | $20.21 | 174,600 | — | — |
| 1995-02-08 | $19.31 | $20.01 | 204,600 | — | — |
| 1995-02-07 | $19.13 | $19.82 | 445,800 | — | — |
| 1995-02-06 | $19.50 | $20.21 | 578,400 | — | — |
| 1995-02-03 | $19.25 | $19.95 | 345,800 | — | — |
| 1995-02-02 | $18.88 | $19.56 | 348,600 | — | — |
| 1995-02-01 | $18.56 | $19.24 | 162,600 | — | — |
| 1995-01-31 | $18.44 | $19.11 | 177,200 | — | — |
| 1995-01-30 | $18.44 | $19.11 | 354,000 | — | — |
| 1995-01-27 | $18.81 | $19.50 | 537,600 | — | — |
| 1995-01-26 | $19.06 | $19.75 | 250,000 | — | — |
| 1995-01-25 | $19.00 | $19.69 | 268,600 | — | — |
| 1995-01-24 | $19.00 | $19.69 | 491,600 | — | — |
| 1995-01-23 | $19.00 | $19.69 | 331,400 | — | — |
| 1995-01-20 | $19.50 | $20.21 | 351,400 | — | — |
| 1995-01-19 | $19.81 | $20.53 | 741,800 | — | — |
| 1995-01-18 | $19.81 | $20.53 | 381,800 | — | — |
| 1995-01-17 | $19.56 | $20.27 | 682,000 | — | — |
| 1995-01-16 | $19.00 | $19.69 | 549,800 | — | — |
| 1995-01-13 | $18.81 | $19.50 | 272,800 | — | — |
| 1995-01-12 | $18.56 | $19.24 | 310,400 | — | — |
| 1995-01-11 | $18.38 | $19.04 | 340,400 | — | — |
| 1995-01-10 | $18.13 | $18.78 | 904,400 | — | — |
| 1995-01-09 | $17.69 | $18.33 | 187,800 | — | — |
| 1995-01-06 | $17.63 | $18.26 | 261,800 | — | — |
| 1995-01-05 | $17.88 | $18.52 | 309,200 | — | — |
| 1995-01-04 | $18.06 | $18.72 | 261,000 | — | — |
| 1995-01-03 | $18.06 | $18.72 | 237,600 | — | — |