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
- 1973-05-03 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 | $22.38 | $28.65 | 227,000 | — | — |
| 1995-12-28 | $22.44 | $28.73 | 467,400 | — | — |
| 1995-12-27 | $22.25 | $28.49 | 681,200 | — | — |
| 1995-12-26 | $22.44 | $28.73 | 621,800 | — | — |
| 1995-12-22 | $22.06 | $28.25 | 275,200 | — | — |
| 1995-12-21 | $21.19 | $27.13 | 693,200 | — | — |
| 1995-12-20 | $21.50 | $27.53 | 522,400 | — | — |
| 1995-12-19 | $21.06 | $26.97 | 819,600 | — | — |
| 1995-12-18 | $20.75 | $26.57 | 445,600 | — | — |
| 1995-12-15 | $21.56 | $27.61 | 828,400 | — | — |
| 1995-12-14 | $22.13 | $28.33 | 726,600 | — | — |
| 1995-12-13 | $22.81 | $29.21 | 378,200 | — | — |
| 1995-12-12 | $23.13 | $29.52 | 288,800 | — | — |
| 1995-12-11 | $23.19 | $29.60 | 405,000 | — | — |
| 1995-12-08 | $23.38 | $29.84 | 484,800 | — | — |
| 1995-12-07 | $23.44 | $29.92 | 317,800 | — | — |
| 1995-12-06 | $23.94 | $30.56 | 570,600 | — | — |
| 1995-12-05 | $24.50 | $31.27 | 1,472,200 | — | — |
| 1995-12-04 | $23.94 | $30.56 | 908,600 | — | — |
| 1995-12-01 | $22.88 | $29.20 | 723,600 | — | — |
| 1995-11-30 | $23.50 | $30.00 | 687,400 | — | — |
| 1995-11-29 | $23.56 | $30.08 | 1,249,200 | — | — |
| 1995-11-28 | $22.50 | $28.72 | 949,200 | — | — |
| 1995-11-27 | $21.81 | $27.84 | 839,200 | — | — |
| 1995-11-24 | $21.63 | $27.60 | 547,400 | — | — |
| 1995-11-22 | $21.56 | $27.52 | 796,600 | — | — |
| 1995-11-21 | $22.44 | $28.64 | 338,600 | — | — |
| 1995-11-20 | $22.75 | $29.04 | 1,085,400 | — | — |
| 1995-11-17 | $23.44 | $29.92 | 425,400 | — | — |
| 1995-11-16 | $23.19 | $29.60 | 966,800 | — | — |
| 1995-11-15 | $23.00 | $29.36 | 566,200 | — | — |
| 1995-11-14 | $23.88 | $30.48 | 218,800 | — | — |
| 1995-11-13 | $24.25 | $30.96 | 364,200 | — | — |
| 1995-11-10 | $25.13 | $32.07 | 119,800 | — | — |
| 1995-11-09 | $25.38 | $32.39 | 388,200 | — | — |
| 1995-11-08 | $24.44 | $31.19 | 680,000 | — | — |
| 1995-11-07 | $24.75 | $31.59 | 923,400 | — | — |
| 1995-11-06 | $26.50 | $33.83 | 157,000 | — | — |
| 1995-11-03 | $26.75 | $34.15 | 449,400 | — | — |
| 1995-11-02 | $25.38 | $32.39 | 565,800 | — | — |
| 1995-11-01 | $24.94 | $31.83 | 317,600 | — | — |
| 1995-10-31 | $25.19 | $32.15 | 349,200 | — | — |
| 1995-10-30 | $24.81 | $31.67 | 619,800 | — | — |
| 1995-10-27 | $24.75 | $31.59 | 115,000 | — | — |
| 1995-10-26 | $24.88 | $31.75 | 212,200 | — | — |
| 1995-10-25 | $25.13 | $32.07 | 665,400 | — | — |
| 1995-10-24 | $25.19 | $32.15 | 489,000 | — | — |
| 1995-10-23 | $24.56 | $31.35 | 239,400 | — | — |
| 1995-10-20 | $24.38 | $31.11 | 239,000 | — | — |
| 1995-10-19 | $24.44 | $31.19 | 1,023,800 | — | — |
| 1995-10-18 | $24.88 | $31.75 | 406,200 | — | — |
| 1995-10-17 | $24.94 | $31.83 | 349,600 | — | — |
| 1995-10-16 | $24.38 | $31.11 | 270,000 | — | — |
| 1995-10-13 | $24.25 | $30.96 | 373,800 | — | — |
| 1995-10-12 | $24.31 | $31.03 | 302,200 | — | — |
| 1995-10-11 | $24.00 | $30.64 | 620,800 | — | — |
| 1995-10-10 | $23.13 | $29.52 | 585,200 | — | — |
| 1995-10-09 | $23.50 | $30.00 | 416,800 | — | — |
| 1995-10-06 | $24.38 | $31.11 | 707,400 | — | — |
| 1995-10-05 | $24.94 | $31.83 | 373,400 | — | — |
| 1995-10-04 | $24.75 | $31.59 | 480,600 | — | — |
| 1995-10-03 | $25.69 | $32.79 | 227,600 | — | — |
| 1995-10-02 | $25.63 | $32.71 | 246,200 | — | — |
| 1995-09-29 | $25.69 | $32.79 | 351,200 | — | — |
| 1995-09-28 | $25.50 | $32.55 | 804,800 | — | — |
| 1995-09-27 | $25.06 | $31.99 | 444,800 | — | — |
| 1995-09-26 | $25.63 | $32.71 | 215,400 | — | — |
| 1995-09-25 | $25.81 | $32.95 | 184,400 | — | — |
| 1995-09-22 | $26.50 | $33.83 | 78,200 | — | — |
| 1995-09-21 | $26.88 | $34.31 | 174,600 | — | — |
| 1995-09-20 | $26.88 | $34.31 | 153,000 | — | — |
| 1995-09-19 | $26.94 | $34.39 | 200,000 | — | — |
| 1995-09-18 | $26.75 | $34.15 | 151,800 | — | — |
| 1995-09-15 | $27.13 | $34.63 | 224,600 | — | — |
| 1995-09-14 | $27.31 | $34.86 | 134,600 | — | — |
| 1995-09-13 | $27.50 | $35.10 | 97,000 | — | — |
| 1995-09-12 | $27.81 | $35.41 | 244,800 | — | — |
| 1995-09-11 | $27.50 | $35.01 | 144,600 | — | — |
| 1995-09-08 | $27.56 | $35.09 | 327,400 | — | — |
| 1995-09-07 | $27.13 | $34.53 | 267,000 | — | — |
| 1995-09-06 | $27.50 | $35.01 | 518,600 | — | — |
| 1995-09-05 | $26.56 | $33.82 | 196,400 | — | — |
| 1995-09-01 | $26.19 | $33.34 | 68,200 | — | — |
| 1995-08-31 | $25.75 | $32.78 | 193,000 | — | — |
| 1995-08-30 | $25.50 | $32.46 | 303,000 | — | — |
| 1995-08-29 | $25.19 | $32.07 | 326,800 | — | — |
| 1995-08-28 | $25.50 | $32.46 | 187,800 | — | — |
| 1995-08-25 | $25.50 | $32.46 | 141,400 | — | — |
| 1995-08-24 | $25.75 | $32.78 | 88,000 | — | — |
| 1995-08-23 | $26.00 | $33.10 | 68,000 | — | — |
| 1995-08-22 | $26.31 | $33.50 | 114,600 | — | — |
| 1995-08-21 | $25.88 | $32.94 | 249,800 | — | — |
| 1995-08-18 | $26.31 | $33.50 | 231,800 | — | — |
| 1995-08-17 | $26.31 | $33.50 | 259,200 | — | — |
| 1995-08-16 | $26.00 | $33.10 | 248,400 | — | — |
| 1995-08-15 | $25.56 | $32.54 | 151,400 | — | — |
| 1995-08-14 | $25.94 | $33.02 | 243,400 | — | — |
| 1995-08-11 | $25.94 | $33.02 | 89,200 | — | — |
| 1995-08-10 | $25.81 | $32.86 | 290,200 | — | — |
| 1995-08-09 | $25.50 | $32.46 | 490,400 | — | — |
| 1995-08-08 | $25.94 | $33.02 | 998,400 | — | — |
| 1995-08-07 | $26.13 | $33.26 | 840,400 | — | — |
| 1995-08-04 | $25.13 | $31.99 | 215,400 | — | — |
| 1995-08-03 | $25.13 | $31.99 | 374,400 | — | — |
| 1995-08-02 | $25.44 | $32.38 | 284,400 | — | — |
| 1995-08-01 | $25.63 | $32.62 | 132,400 | — | — |
| 1995-07-31 | $26.00 | $33.10 | 155,800 | — | — |
| 1995-07-28 | $26.00 | $33.10 | 256,000 | — | — |
| 1995-07-27 | $26.44 | $33.66 | 276,600 | — | — |
| 1995-07-26 | $25.88 | $32.94 | 206,000 | — | — |
| 1995-07-25 | $25.69 | $32.70 | 345,200 | — | — |
| 1995-07-24 | $25.06 | $31.91 | 353,200 | — | — |
| 1995-07-21 | $24.56 | $31.27 | 705,800 | — | — |
| 1995-07-20 | $24.19 | $30.79 | 634,000 | — | — |
| 1995-07-19 | $24.50 | $31.19 | 339,800 | — | — |
| 1995-07-18 | $25.31 | $32.22 | 361,400 | — | — |
| 1995-07-17 | $25.75 | $32.78 | 280,600 | — | — |
| 1995-07-14 | $25.50 | $32.46 | 633,200 | — | — |
| 1995-07-13 | $25.38 | $32.30 | 245,400 | — | — |
| 1995-07-12 | $25.31 | $32.22 | 364,200 | — | — |
| 1995-07-11 | $24.81 | $31.59 | 380,200 | — | — |
| 1995-07-10 | $25.25 | $32.14 | 344,200 | — | — |
| 1995-07-07 | $24.94 | $31.75 | 238,600 | — | — |
| 1995-07-06 | $24.31 | $30.95 | 73,400 | — | — |
| 1995-07-05 | $24.50 | $31.19 | 165,600 | — | — |
| 1995-07-03 | $24.25 | $30.87 | 34,600 | — | — |
| 1995-06-30 | $24.13 | $30.71 | 180,200 | — | — |
| 1995-06-29 | $24.25 | $30.87 | 139,400 | — | — |
| 1995-06-28 | $23.94 | $30.47 | 294,600 | — | — |
| 1995-06-27 | $24.06 | $30.63 | 120,800 | — | — |
| 1995-06-26 | $24.00 | $30.55 | 153,200 | — | — |
| 1995-06-23 | $24.25 | $30.87 | 277,000 | — | — |
| 1995-06-22 | $24.63 | $31.35 | 452,800 | — | — |
| 1995-06-21 | $24.44 | $31.11 | 509,000 | — | — |
| 1995-06-20 | $24.44 | $31.11 | 457,800 | — | — |
| 1995-06-19 | $23.56 | $30.00 | 379,400 | — | — |
| 1995-06-16 | $23.38 | $29.76 | 552,400 | — | — |
| 1995-06-15 | $23.56 | $30.00 | 249,200 | — | — |
| 1995-06-14 | $23.13 | $29.44 | 139,400 | — | — |
| 1995-06-13 | $23.00 | $29.18 | 163,200 | — | — |
| 1995-06-12 | $22.75 | $28.87 | 225,000 | — | — |
| 1995-06-09 | $22.63 | $28.71 | 137,800 | — | — |
| 1995-06-08 | $22.88 | $29.03 | 112,200 | — | — |
| 1995-06-07 | $22.94 | $29.11 | 101,400 | — | — |
| 1995-06-06 | $22.88 | $29.03 | 236,600 | — | — |
| 1995-06-05 | $23.00 | $29.18 | 647,800 | — | — |
| 1995-06-02 | $22.63 | $28.71 | 393,200 | — | — |
| 1995-06-01 | $22.13 | $28.07 | 2,166,600 | — | — |
| 1995-05-31 | $22.75 | $28.87 | 258,800 | — | — |
| 1995-05-30 | $22.81 | $28.95 | 372,800 | — | — |
| 1995-05-26 | $22.94 | $29.11 | 426,000 | — | — |
| 1995-05-25 | $22.75 | $28.87 | 139,400 | — | — |
| 1995-05-24 | $22.50 | $28.55 | 178,400 | — | — |
| 1995-05-23 | $22.75 | $28.87 | 202,000 | — | — |
| 1995-05-22 | $22.56 | $28.63 | 200,200 | — | — |
| 1995-05-19 | $21.88 | $27.76 | 71,800 | — | — |
| 1995-05-18 | $22.06 | $28.00 | 81,200 | — | — |
| 1995-05-17 | $22.19 | $28.15 | 212,400 | — | — |
| 1995-05-16 | $22.06 | $28.00 | 333,800 | — | — |
| 1995-05-15 | $22.13 | $28.07 | 96,000 | — | — |
| 1995-05-12 | $21.88 | $27.76 | 138,000 | — | — |
| 1995-05-11 | $22.19 | $28.15 | 109,600 | — | — |
| 1995-05-10 | $21.88 | $27.76 | 145,200 | — | — |
| 1995-05-09 | $21.94 | $27.84 | 92,200 | — | — |
| 1995-05-08 | $21.75 | $27.60 | 156,600 | — | — |
| 1995-05-05 | $21.81 | $27.68 | 150,000 | — | — |
| 1995-05-04 | $22.50 | $28.55 | 354,600 | — | — |
| 1995-05-03 | $22.50 | $28.55 | 296,800 | — | — |
| 1995-05-02 | $22.44 | $28.47 | 238,000 | — | — |
| 1995-05-01 | $22.31 | $28.31 | 139,000 | — | — |
| 1995-04-28 | $22.25 | $28.23 | 916,400 | — | — |
| 1995-04-27 | $22.44 | $28.47 | 1,577,000 | — | — |
| 1995-04-26 | $21.69 | $27.52 | 627,000 | — | — |
| 1995-04-25 | $21.56 | $27.36 | 381,800 | — | — |
| 1995-04-24 | $21.44 | $27.20 | 405,200 | — | — |
| 1995-04-21 | $20.75 | $26.33 | 383,200 | — | — |
| 1995-04-20 | $20.50 | $26.01 | 279,200 | — | — |
| 1995-04-19 | $20.19 | $25.62 | 228,400 | — | — |
| 1995-04-18 | $20.38 | $25.85 | 295,400 | — | — |
| 1995-04-17 | $20.38 | $25.85 | 194,600 | — | — |
| 1995-04-13 | $20.31 | $25.77 | 40,600 | — | — |
| 1995-04-12 | $20.06 | $25.46 | 149,400 | — | — |
| 1995-04-11 | $20.19 | $25.62 | 146,000 | — | — |
| 1995-04-10 | $20.31 | $25.77 | 144,000 | — | — |
| 1995-04-07 | $20.19 | $25.62 | 420,000 | — | — |
| 1995-04-06 | $20.31 | $25.77 | 523,400 | — | — |
| 1995-04-05 | $20.44 | $25.93 | 226,200 | — | — |
| 1995-04-04 | $20.25 | $25.70 | 147,000 | — | — |
| 1995-04-03 | $20.00 | $25.38 | 150,200 | — | — |
| 1995-03-31 | $20.19 | $25.62 | 452,800 | — | — |
| 1995-03-30 | $20.06 | $25.46 | 369,600 | — | — |
| 1995-03-29 | $20.75 | $26.33 | 242,200 | — | — |
| 1995-03-28 | $20.94 | $26.57 | 124,400 | — | — |
| 1995-03-27 | $21.00 | $26.65 | 229,000 | — | — |
| 1995-03-24 | $20.63 | $26.17 | 287,400 | — | — |
| 1995-03-23 | $20.31 | $25.77 | 292,000 | — | — |
| 1995-03-22 | $20.25 | $25.70 | 301,400 | — | — |
| 1995-03-21 | $20.44 | $25.93 | 313,000 | — | — |
| 1995-03-20 | $20.13 | $25.54 | 73,800 | — | — |
| 1995-03-17 | $20.31 | $25.77 | 64,600 | — | — |
| 1995-03-16 | $20.50 | $26.01 | 239,800 | — | — |
| 1995-03-15 | $20.44 | $25.93 | 114,000 | — | — |
| 1995-03-14 | $20.31 | $25.77 | 250,200 | — | — |
| 1995-03-13 | $20.63 | $26.17 | 404,200 | — | — |
| 1995-03-10 | $20.38 | $25.85 | 753,000 | — | — |
| 1995-03-09 | $19.75 | $25.06 | 778,600 | — | — |
| 1995-03-08 | $19.31 | $24.51 | 577,400 | — | — |
| 1995-03-07 | $19.06 | $24.19 | 101,400 | — | — |
| 1995-03-06 | $19.44 | $24.66 | 263,600 | — | — |
| 1995-03-03 | $19.75 | $24.97 | 816,200 | — | — |
| 1995-03-02 | $19.44 | $24.57 | 164,400 | — | — |
| 1995-03-01 | $19.56 | $24.73 | 142,400 | — | — |
| 1995-02-28 | $19.38 | $24.49 | 209,800 | — | — |
| 1995-02-27 | $19.25 | $24.33 | 148,200 | — | — |
| 1995-02-24 | $19.00 | $24.02 | 77,200 | — | — |
| 1995-02-23 | $18.94 | $23.94 | 139,600 | — | — |
| 1995-02-22 | $18.81 | $23.78 | 123,000 | — | — |
| 1995-02-21 | $18.88 | $23.86 | 123,600 | — | — |
| 1995-02-17 | $18.75 | $23.70 | 133,200 | — | — |
| 1995-02-16 | $18.94 | $23.94 | 157,800 | — | — |
| 1995-02-15 | $19.06 | $24.10 | 318,000 | — | — |
| 1995-02-14 | $18.69 | $23.62 | 265,600 | — | — |
| 1995-02-13 | $18.50 | $23.39 | 183,000 | — | — |
| 1995-02-10 | $18.31 | $23.15 | 249,800 | — | — |
| 1995-02-09 | $18.44 | $23.31 | 224,600 | — | — |
| 1995-02-08 | $18.06 | $22.83 | 214,000 | — | — |
| 1995-02-07 | $18.13 | $22.91 | 225,200 | — | — |
| 1995-02-06 | $18.50 | $23.39 | 170,800 | — | — |
| 1995-02-03 | $18.50 | $23.39 | 317,800 | — | — |
| 1995-02-02 | $18.19 | $22.99 | 278,200 | — | — |
| 1995-02-01 | $18.25 | $23.07 | 229,600 | — | — |
| 1995-01-31 | $18.50 | $23.39 | 402,200 | — | — |
| 1995-01-30 | $18.75 | $23.70 | 596,800 | — | — |
| 1995-01-27 | $18.81 | $23.78 | 208,400 | — | — |
| 1995-01-26 | $19.00 | $24.02 | 398,800 | — | — |
| 1995-01-25 | $19.00 | $24.02 | 666,000 | — | — |
| 1995-01-24 | $18.94 | $23.94 | 188,800 | — | — |
| 1995-01-23 | $18.94 | $23.94 | 453,200 | — | — |
| 1995-01-20 | $19.00 | $24.02 | 522,000 | — | — |
| 1995-01-19 | $19.50 | $24.65 | 176,200 | — | — |
| 1995-01-18 | $19.56 | $24.73 | 172,400 | — | — |
| 1995-01-17 | $19.75 | $24.97 | 143,800 | — | — |
| 1995-01-16 | $19.69 | $24.89 | 267,000 | — | — |
| 1995-01-13 | $19.25 | $24.33 | 127,400 | — | — |
| 1995-01-12 | $18.81 | $23.78 | 223,000 | — | — |
| 1995-01-11 | $18.44 | $23.31 | 453,600 | — | — |
| 1995-01-10 | $17.88 | $22.60 | 217,400 | — | — |
| 1995-01-09 | $18.38 | $23.23 | 158,600 | — | — |
| 1995-01-06 | $18.06 | $22.83 | 154,200 | — | — |
| 1995-01-05 | $18.19 | $22.99 | 86,200 | — | — |
| 1995-01-04 | $18.31 | $23.15 | 59,400 | — | — |
| 1995-01-03 | $18.13 | $22.91 | 119,600 | — | — |