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
- 1973-02-21 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 | $25.06 | $31.43 | 85,000 | — | — |
| 1995-12-28 | $24.94 | $31.28 | 472,600 | — | — |
| 1995-12-27 | $25.06 | $31.43 | 69,600 | — | — |
| 1995-12-26 | $24.94 | $31.28 | 115,800 | — | — |
| 1995-12-22 | $24.56 | $30.81 | 104,400 | — | — |
| 1995-12-21 | $24.50 | $30.73 | 181,000 | — | — |
| 1995-12-20 | $24.00 | $30.10 | 298,600 | — | — |
| 1995-12-19 | $23.88 | $29.95 | 209,200 | — | — |
| 1995-12-18 | $24.00 | $30.10 | 228,200 | — | — |
| 1995-12-15 | $24.44 | $30.65 | 313,400 | — | — |
| 1995-12-14 | $24.38 | $30.57 | 302,600 | — | — |
| 1995-12-13 | $24.38 | $30.57 | 180,600 | — | — |
| 1995-12-12 | $23.69 | $29.71 | 215,400 | — | — |
| 1995-12-11 | $24.00 | $30.10 | 146,400 | — | — |
| 1995-12-08 | $24.31 | $30.49 | 76,800 | — | — |
| 1995-12-07 | $24.25 | $30.42 | 87,400 | — | — |
| 1995-12-06 | $24.19 | $30.34 | 189,600 | — | — |
| 1995-12-05 | $24.19 | $30.34 | 110,800 | — | — |
| 1995-12-04 | $24.19 | $30.34 | 186,400 | — | — |
| 1995-12-01 | $24.31 | $30.31 | 198,600 | — | — |
| 1995-11-30 | $23.81 | $29.68 | 222,800 | — | — |
| 1995-11-29 | $23.63 | $29.45 | 85,200 | — | — |
| 1995-11-28 | $23.88 | $29.76 | 182,400 | — | — |
| 1995-11-27 | $23.81 | $29.68 | 188,600 | — | — |
| 1995-11-24 | $23.75 | $29.60 | 45,200 | — | — |
| 1995-11-22 | $23.69 | $29.53 | 292,800 | — | — |
| 1995-11-21 | $23.69 | $29.53 | 253,800 | — | — |
| 1995-11-20 | $23.38 | $29.14 | 147,000 | — | — |
| 1995-11-17 | $23.44 | $29.22 | 134,400 | — | — |
| 1995-11-16 | $23.44 | $29.22 | 133,800 | — | — |
| 1995-11-15 | $23.25 | $28.98 | 203,400 | — | — |
| 1995-11-14 | $23.63 | $29.45 | 98,000 | — | — |
| 1995-11-13 | $23.50 | $29.29 | 101,000 | — | — |
| 1995-11-10 | $23.13 | $28.83 | 90,200 | — | — |
| 1995-11-09 | $22.81 | $28.44 | 71,800 | — | — |
| 1995-11-08 | $22.81 | $28.44 | 167,400 | — | — |
| 1995-11-07 | $23.00 | $28.67 | 118,400 | — | — |
| 1995-11-06 | $23.13 | $28.83 | 123,600 | — | — |
| 1995-11-03 | $22.75 | $28.36 | 127,400 | — | — |
| 1995-11-02 | $22.56 | $28.12 | 207,000 | — | — |
| 1995-11-01 | $22.31 | $27.81 | 141,400 | — | — |
| 1995-10-31 | $22.38 | $27.89 | 135,400 | — | — |
| 1995-10-30 | $22.44 | $27.97 | 116,200 | — | — |
| 1995-10-27 | $22.31 | $27.81 | 160,800 | — | — |
| 1995-10-26 | $22.50 | $28.05 | 250,800 | — | — |
| 1995-10-25 | $22.44 | $27.97 | 183,400 | — | — |
| 1995-10-24 | $22.81 | $28.44 | 330,200 | — | — |
| 1995-10-23 | $21.94 | $27.35 | 120,000 | — | — |
| 1995-10-20 | $22.00 | $27.42 | 127,200 | — | — |
| 1995-10-19 | $21.81 | $27.19 | 142,800 | — | — |
| 1995-10-18 | $22.00 | $27.42 | 110,200 | — | — |
| 1995-10-17 | $21.56 | $26.88 | 113,200 | — | — |
| 1995-10-16 | $21.31 | $26.57 | 110,000 | — | — |
| 1995-10-13 | $21.06 | $26.25 | 245,600 | — | — |
| 1995-10-12 | $21.06 | $26.25 | 143,200 | — | — |
| 1995-10-11 | $21.00 | $26.18 | 164,000 | — | — |
| 1995-10-10 | $20.44 | $25.48 | 213,800 | — | — |
| 1995-10-09 | $20.69 | $25.79 | 220,200 | — | — |
| 1995-10-06 | $20.88 | $26.02 | 188,400 | — | — |
| 1995-10-05 | $20.75 | $25.87 | 138,000 | — | — |
| 1995-10-04 | $20.50 | $25.55 | 244,600 | — | — |
| 1995-10-03 | $20.50 | $25.55 | 134,800 | — | — |
| 1995-10-02 | $20.94 | $26.10 | 144,800 | — | — |
| 1995-09-29 | $21.00 | $26.18 | 202,200 | — | — |
| 1995-09-28 | $20.63 | $25.71 | 94,600 | — | — |
| 1995-09-27 | $20.50 | $25.55 | 109,400 | — | — |
| 1995-09-26 | $20.56 | $25.63 | 124,200 | — | — |
| 1995-09-25 | $20.88 | $26.02 | 193,200 | — | — |
| 1995-09-22 | $20.56 | $25.63 | 261,600 | — | — |
| 1995-09-21 | $20.44 | $25.48 | 235,000 | — | — |
| 1995-09-20 | $20.56 | $25.63 | 439,400 | — | — |
| 1995-09-19 | $20.44 | $25.48 | 344,800 | — | — |
| 1995-09-18 | $20.06 | $25.01 | 401,000 | — | — |
| 1995-09-15 | $19.88 | $24.77 | 494,800 | — | — |
| 1995-09-14 | $20.38 | $25.40 | 109,400 | — | — |
| 1995-09-13 | $20.06 | $25.01 | 71,400 | — | — |
| 1995-09-12 | $19.88 | $24.77 | 347,000 | — | — |
| 1995-09-11 | $19.94 | $24.85 | 96,600 | — | — |
| 1995-09-08 | $20.00 | $24.93 | 163,000 | — | — |
| 1995-09-07 | $20.00 | $24.93 | 117,000 | — | — |
| 1995-09-06 | $19.88 | $24.77 | 469,800 | — | — |
| 1995-09-05 | $20.19 | $25.16 | 141,800 | — | — |
| 1995-09-01 | $20.19 | $25.16 | 91,600 | — | — |
| 1995-08-31 | $20.50 | $25.39 | 180,200 | — | — |
| 1995-08-30 | $20.13 | $24.92 | 53,400 | — | — |
| 1995-08-29 | $20.13 | $24.92 | 154,400 | — | — |
| 1995-08-28 | $20.00 | $24.77 | 138,200 | — | — |
| 1995-08-25 | $20.06 | $24.84 | 60,200 | — | — |
| 1995-08-24 | $20.06 | $24.84 | 242,800 | — | — |
| 1995-08-23 | $19.81 | $24.53 | 178,800 | — | — |
| 1995-08-22 | $19.81 | $24.53 | 219,000 | — | — |
| 1995-08-21 | $19.69 | $24.38 | 314,400 | — | — |
| 1995-08-18 | $19.75 | $24.46 | 93,800 | — | — |
| 1995-08-17 | $19.81 | $24.53 | 175,200 | — | — |
| 1995-08-16 | $19.75 | $24.46 | 91,200 | — | — |
| 1995-08-15 | $19.88 | $24.61 | 155,600 | — | — |
| 1995-08-14 | $19.94 | $24.69 | 87,800 | — | — |
| 1995-08-11 | $19.63 | $24.30 | 106,400 | — | — |
| 1995-08-10 | $19.88 | $24.61 | 181,200 | — | — |
| 1995-08-09 | $19.94 | $24.69 | 79,400 | — | — |
| 1995-08-08 | $20.19 | $25.00 | 92,400 | — | — |
| 1995-08-07 | $20.50 | $25.39 | 139,200 | — | — |
| 1995-08-04 | $20.44 | $25.31 | 146,000 | — | — |
| 1995-08-03 | $20.19 | $25.00 | 114,000 | — | — |
| 1995-08-02 | $20.38 | $25.23 | 265,200 | — | — |
| 1995-08-01 | $20.25 | $25.08 | 81,600 | — | — |
| 1995-07-31 | $20.06 | $24.84 | 96,200 | — | — |
| 1995-07-28 | $20.00 | $24.77 | 217,000 | — | — |
| 1995-07-27 | $20.06 | $24.84 | 519,000 | — | — |
| 1995-07-26 | $20.38 | $25.23 | 234,200 | — | — |
| 1995-07-25 | $20.69 | $25.62 | 239,200 | — | — |
| 1995-07-24 | $20.56 | $25.46 | 121,000 | — | — |
| 1995-07-21 | $20.56 | $25.46 | 203,200 | — | — |
| 1995-07-20 | $20.81 | $25.77 | 106,600 | — | — |
| 1995-07-19 | $20.75 | $25.70 | 190,000 | — | — |
| 1995-07-18 | $20.63 | $25.54 | 109,200 | — | — |
| 1995-07-17 | $20.81 | $25.77 | 79,000 | — | — |
| 1995-07-14 | $20.69 | $25.62 | 119,600 | — | — |
| 1995-07-13 | $20.94 | $25.93 | 226,200 | — | — |
| 1995-07-12 | $20.88 | $25.85 | 198,000 | — | — |
| 1995-07-11 | $20.94 | $25.93 | 382,200 | — | — |
| 1995-07-10 | $20.94 | $25.93 | 126,600 | — | — |
| 1995-07-07 | $20.56 | $25.46 | 423,400 | — | — |
| 1995-07-06 | $20.25 | $25.08 | 193,800 | — | — |
| 1995-07-05 | $20.56 | $25.46 | 280,800 | — | — |
| 1995-07-03 | $20.38 | $25.23 | 75,600 | — | — |
| 1995-06-30 | $20.00 | $24.77 | 275,400 | — | — |
| 1995-06-29 | $20.19 | $25.00 | 219,200 | — | — |
| 1995-06-28 | $20.38 | $25.23 | 144,800 | — | — |
| 1995-06-27 | $20.25 | $25.08 | 146,600 | — | — |
| 1995-06-26 | $20.63 | $25.54 | 64,000 | — | — |
| 1995-06-23 | $21.06 | $26.08 | 202,400 | — | — |
| 1995-06-22 | $20.88 | $25.85 | 435,200 | — | — |
| 1995-06-21 | $20.50 | $25.39 | 130,200 | — | — |
| 1995-06-20 | $20.38 | $25.23 | 147,000 | — | — |
| 1995-06-19 | $20.50 | $25.39 | 352,000 | — | — |
| 1995-06-16 | $20.56 | $25.46 | 262,600 | — | — |
| 1995-06-15 | $20.69 | $25.62 | 261,200 | — | — |
| 1995-06-14 | $20.81 | $25.77 | 48,800 | — | — |
| 1995-06-13 | $20.88 | $25.85 | 117,600 | — | — |
| 1995-06-12 | $20.44 | $25.31 | 334,800 | — | — |
| 1995-06-09 | $20.56 | $25.46 | 198,800 | — | — |
| 1995-06-08 | $20.88 | $25.85 | 299,800 | — | — |
| 1995-06-07 | $20.56 | $25.46 | 103,000 | — | — |
| 1995-06-06 | $20.69 | $25.62 | 117,600 | — | — |
| 1995-06-05 | $20.69 | $25.62 | 164,000 | — | — |
| 1995-06-02 | $20.50 | $25.39 | 240,800 | — | — |
| 1995-06-01 | $20.38 | $25.23 | 133,200 | — | — |
| 1995-05-31 | $20.63 | $25.37 | 176,800 | — | — |
| 1995-05-30 | $20.50 | $25.22 | 151,800 | — | — |
| 1995-05-26 | $20.13 | $24.76 | 620,000 | — | — |
| 1995-05-25 | $20.06 | $24.68 | 250,800 | — | — |
| 1995-05-24 | $21.00 | $25.83 | 683,600 | — | — |
| 1995-05-23 | $21.88 | $26.91 | 247,400 | — | — |
| 1995-05-22 | $21.25 | $26.14 | 195,200 | — | — |
| 1995-05-19 | $21.13 | $25.99 | 266,000 | — | — |
| 1995-05-18 | $21.31 | $26.22 | 73,800 | — | — |
| 1995-05-17 | $21.44 | $26.37 | 103,800 | — | — |
| 1995-05-16 | $21.56 | $26.53 | 137,000 | — | — |
| 1995-05-15 | $21.19 | $26.07 | 68,400 | — | — |
| 1995-05-12 | $21.25 | $26.14 | 57,000 | — | — |
| 1995-05-11 | $21.19 | $26.07 | 99,000 | — | — |
| 1995-05-10 | $21.13 | $25.99 | 127,200 | — | — |
| 1995-05-09 | $21.13 | $25.99 | 92,800 | — | — |
| 1995-05-08 | $21.25 | $26.14 | 112,400 | — | — |
| 1995-05-05 | $20.94 | $25.76 | 136,400 | — | — |
| 1995-05-04 | $21.06 | $25.91 | 127,200 | — | — |
| 1995-05-03 | $21.25 | $26.14 | 158,600 | — | — |
| 1995-05-02 | $20.88 | $25.68 | 114,200 | — | — |
| 1995-05-01 | $20.88 | $25.68 | 273,400 | — | — |
| 1995-04-28 | $20.31 | $24.99 | 148,000 | — | — |
| 1995-04-27 | $20.63 | $25.37 | 297,000 | — | — |
| 1995-04-26 | $20.75 | $25.53 | 518,200 | — | — |
| 1995-04-25 | $20.25 | $24.91 | 652,800 | — | — |
| 1995-04-24 | $19.75 | $24.30 | 428,200 | — | — |
| 1995-04-21 | $19.63 | $24.14 | 216,400 | — | — |
| 1995-04-20 | $20.19 | $24.83 | 157,400 | — | — |
| 1995-04-19 | $19.56 | $24.07 | 260,200 | — | — |
| 1995-04-18 | $19.56 | $24.07 | 142,400 | — | — |
| 1995-04-17 | $19.50 | $23.99 | 123,800 | — | — |
| 1995-04-13 | $19.69 | $24.22 | 246,400 | — | — |
| 1995-04-12 | $19.75 | $24.30 | 239,400 | — | — |
| 1995-04-11 | $19.69 | $24.22 | 147,600 | — | — |
| 1995-04-10 | $19.69 | $24.22 | 201,600 | — | — |
| 1995-04-07 | $19.75 | $24.30 | 296,600 | — | — |
| 1995-04-06 | $19.75 | $24.30 | 252,400 | — | — |
| 1995-04-05 | $19.81 | $24.37 | 70,000 | — | — |
| 1995-04-04 | $19.88 | $24.45 | 239,600 | — | — |
| 1995-04-03 | $19.88 | $24.45 | 226,800 | — | — |
| 1995-03-31 | $19.94 | $24.53 | 396,600 | — | — |
| 1995-03-30 | $20.19 | $24.83 | 311,200 | — | — |
| 1995-03-29 | $19.81 | $24.37 | 492,600 | — | — |
| 1995-03-28 | $19.75 | $24.30 | 309,200 | — | — |
| 1995-03-27 | $19.88 | $24.45 | 77,800 | — | — |
| 1995-03-24 | $19.88 | $24.45 | 131,400 | — | — |
| 1995-03-23 | $19.69 | $24.22 | 266,200 | — | — |
| 1995-03-22 | $19.69 | $24.22 | 81,400 | — | — |
| 1995-03-21 | $19.75 | $24.30 | 233,200 | — | — |
| 1995-03-20 | $19.63 | $24.14 | 291,000 | — | — |
| 1995-03-17 | $19.38 | $23.84 | 221,800 | — | — |
| 1995-03-16 | $19.81 | $24.37 | 171,400 | — | — |
| 1995-03-15 | $19.31 | $23.76 | 93,800 | — | — |
| 1995-03-14 | $19.25 | $23.68 | 91,600 | — | — |
| 1995-03-13 | $19.06 | $23.45 | 108,600 | — | — |
| 1995-03-10 | $19.06 | $23.45 | 181,800 | — | — |
| 1995-03-09 | $18.75 | $23.07 | 189,400 | — | — |
| 1995-03-08 | $18.56 | $22.84 | 469,400 | — | — |
| 1995-03-07 | $18.31 | $22.53 | 197,200 | — | — |
| 1995-03-06 | $18.44 | $22.68 | 132,400 | — | — |
| 1995-03-03 | $18.25 | $22.45 | 248,000 | — | — |
| 1995-03-02 | $18.25 | $22.45 | 112,400 | — | — |
| 1995-03-01 | $18.44 | $22.68 | 187,800 | — | — |
| 1995-02-28 | $18.75 | $23.07 | 270,400 | — | — |
| 1995-02-27 | $18.56 | $22.84 | 87,200 | — | — |
| 1995-02-24 | $18.69 | $22.99 | 103,600 | — | — |
| 1995-02-23 | $18.75 | $23.07 | 179,800 | — | — |
| 1995-02-22 | $18.88 | $23.05 | 111,800 | — | — |
| 1995-02-21 | $18.88 | $23.05 | 145,400 | — | — |
| 1995-02-17 | $18.94 | $23.13 | 128,800 | — | — |
| 1995-02-16 | $19.00 | $23.21 | 119,400 | — | — |
| 1995-02-15 | $19.13 | $23.36 | 197,400 | — | — |
| 1995-02-14 | $19.00 | $23.21 | 370,400 | — | — |
| 1995-02-13 | $19.06 | $23.28 | 193,400 | — | — |
| 1995-02-10 | $19.38 | $23.66 | 262,600 | — | — |
| 1995-02-09 | $19.13 | $23.36 | 358,400 | — | — |
| 1995-02-08 | $18.94 | $23.13 | 322,200 | — | — |
| 1995-02-07 | $18.88 | $23.05 | 302,800 | — | — |
| 1995-02-06 | $19.00 | $23.21 | 192,200 | — | — |
| 1995-02-03 | $18.44 | $22.52 | 163,400 | — | — |
| 1995-02-02 | $18.06 | $22.06 | 775,200 | — | — |
| 1995-02-01 | $18.00 | $21.99 | 434,400 | — | — |
| 1995-01-31 | $17.63 | $21.53 | 452,800 | — | — |
| 1995-01-30 | $17.69 | $21.60 | 409,000 | — | — |
| 1995-01-27 | $17.94 | $21.91 | 331,800 | — | — |
| 1995-01-26 | $18.00 | $21.99 | 335,000 | — | — |
| 1995-01-25 | $18.13 | $22.14 | 520,400 | — | — |
| 1995-01-24 | $17.75 | $21.68 | 619,400 | — | — |
| 1995-01-23 | $17.81 | $21.76 | 147,600 | — | — |
| 1995-01-20 | $17.88 | $21.83 | 214,600 | — | — |
| 1995-01-19 | $18.06 | $22.06 | 282,800 | — | — |
| 1995-01-18 | $18.31 | $22.37 | 455,200 | — | — |
| 1995-01-17 | $18.00 | $21.99 | 289,400 | — | — |
| 1995-01-16 | $17.94 | $21.91 | 248,000 | — | — |
| 1995-01-13 | $17.56 | $21.45 | 530,800 | — | — |
| 1995-01-12 | $17.31 | $21.15 | 34,800 | — | — |
| 1995-01-11 | $17.19 | $20.99 | 167,200 | — | — |
| 1995-01-10 | $17.00 | $20.76 | 306,200 | — | — |
| 1995-01-09 | $16.63 | $20.31 | 254,600 | — | — |
| 1995-01-06 | $17.00 | $20.76 | 282,200 | — | — |
| 1995-01-05 | $17.00 | $20.76 | 240,000 | — | — |
| 1995-01-04 | $17.44 | $21.30 | 106,400 | — | — |
| 1995-01-03 | $17.44 | $21.30 | 109,800 | — | — |