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 | $23.25 | $28.00 | 45,200 | — | — |
| 1995-12-28 | $23.06 | $27.78 | 59,600 | — | — |
| 1995-12-27 | $23.63 | $28.45 | 8,700 | — | — |
| 1995-12-26 | $23.75 | $28.60 | 23,500 | — | — |
| 1995-12-22 | $24.13 | $29.06 | 55,800 | — | — |
| 1995-12-21 | $24.00 | $28.91 | 27,300 | — | — |
| 1995-12-20 | $23.75 | $28.60 | 55,600 | — | — |
| 1995-12-19 | $23.13 | $27.85 | 18,500 | — | — |
| 1995-12-18 | $23.06 | $27.78 | 14,800 | — | — |
| 1995-12-15 | $22.63 | $27.25 | 35,400 | — | — |
| 1995-12-14 | $22.88 | $27.55 | 31,000 | — | — |
| 1995-12-13 | $22.75 | $27.40 | 28,200 | — | — |
| 1995-12-12 | $22.50 | $27.10 | 21,000 | — | — |
| 1995-12-11 | $23.25 | $28.00 | 55,500 | — | — |
| 1995-12-08 | $23.25 | $28.00 | 33,800 | — | — |
| 1995-12-07 | $23.00 | $27.70 | 99,800 | — | — |
| 1995-12-06 | $22.75 | $27.40 | 53,400 | — | — |
| 1995-12-05 | $22.88 | $27.55 | 51,300 | — | — |
| 1995-12-04 | $22.75 | $27.40 | 136,100 | — | — |
| 1995-12-01 | $22.38 | $26.95 | 65,100 | — | — |
| 1995-11-30 | $22.50 | $27.10 | 17,900 | — | — |
| 1995-11-29 | $23.50 | $28.30 | 29,700 | — | — |
| 1995-11-28 | $23.00 | $27.70 | 12,700 | — | — |
| 1995-11-27 | $23.75 | $28.60 | 116,100 | — | — |
| 1995-11-24 | $23.13 | $27.85 | 10,900 | — | — |
| 1995-11-22 | $22.75 | $27.40 | 63,200 | — | — |
| 1995-11-21 | $21.69 | $26.12 | 39,700 | — | — |
| 1995-11-20 | $21.38 | $25.74 | 61,200 | — | — |
| 1995-11-17 | $22.00 | $26.50 | 36,300 | — | — |
| 1995-11-16 | $22.38 | $26.95 | 24,700 | — | — |
| 1995-11-15 | $22.81 | $27.48 | 20,200 | — | — |
| 1995-11-14 | $22.88 | $27.55 | 302,500 | — | — |
| 1995-11-13 | $23.25 | $27.76 | 236,400 | — | — |
| 1995-11-10 | $23.50 | $28.06 | 165,900 | — | — |
| 1995-11-09 | $23.63 | $28.21 | 152,300 | — | — |
| 1995-11-08 | $23.69 | $28.28 | 97,600 | — | — |
| 1995-11-07 | $23.55 | $28.12 | 91,200 | — | — |
| 1995-11-06 | $22.95 | $27.41 | 95,700 | — | — |
| 1995-11-03 | $22.75 | $27.16 | 38,800 | — | — |
| 1995-11-02 | $22.00 | $26.27 | 72,300 | — | — |
| 1995-11-01 | $22.00 | $26.27 | 239,400 | — | — |
| 1995-10-31 | $20.13 | $24.03 | 984,300 | — | — |
| 1995-10-30 | $22.00 | $26.27 | 119,500 | — | — |
| 1995-10-27 | $21.88 | $26.12 | 143,800 | — | — |
| 1995-10-26 | $22.88 | $27.31 | 91,400 | — | — |
| 1995-10-25 | $24.50 | $29.25 | 142,800 | — | — |
| 1995-10-24 | $25.50 | $30.45 | 3,900 | — | — |
| 1995-10-23 | $25.50 | $30.45 | 18,000 | — | — |
| 1995-10-20 | $25.50 | $30.45 | 29,200 | — | — |
| 1995-10-19 | $25.50 | $30.45 | 77,200 | — | — |
| 1995-10-18 | $25.00 | $29.85 | 1,300 | — | — |
| 1995-10-17 | $25.13 | $30.00 | 3,900 | — | — |
| 1995-10-16 | $25.44 | $30.37 | 8,400 | — | — |
| 1995-10-13 | $25.38 | $30.30 | 2,200 | — | — |
| 1995-10-12 | $25.75 | $30.75 | 29,700 | — | — |
| 1995-10-11 | $25.25 | $30.15 | 22,500 | — | — |
| 1995-10-10 | $25.50 | $30.45 | 8,200 | — | — |
| 1995-10-09 | $25.38 | $30.30 | 64,100 | — | — |
| 1995-10-06 | $25.50 | $30.45 | 47,700 | — | — |
| 1995-10-05 | $25.44 | $30.37 | 46,300 | — | — |
| 1995-10-04 | $25.22 | $30.11 | 16,500 | — | — |
| 1995-10-03 | $25.25 | $30.15 | 19,400 | — | — |
| 1995-10-02 | $24.75 | $29.55 | 22,700 | — | — |
| 1995-09-29 | $25.13 | $30.00 | 70,800 | — | — |
| 1995-09-28 | $25.50 | $30.45 | 26,100 | — | — |
| 1995-09-27 | $25.25 | $30.15 | 6,200 | — | — |
| 1995-09-26 | $25.25 | $30.15 | 11,200 | — | — |
| 1995-09-25 | $25.75 | $30.75 | 20,300 | — | — |
| 1995-09-22 | $25.25 | $30.15 | 49,400 | — | — |
| 1995-09-21 | $25.25 | $30.15 | 49,800 | — | — |
| 1995-09-20 | $25.38 | $30.30 | 21,800 | — | — |
| 1995-09-19 | $25.25 | $30.15 | 15,000 | — | — |
| 1995-09-18 | $25.00 | $29.85 | 37,700 | — | — |
| 1995-09-15 | $25.75 | $30.75 | 67,100 | — | — |
| 1995-09-14 | $25.50 | $30.45 | 22,600 | — | — |
| 1995-09-13 | $25.50 | $30.45 | 5,900 | — | — |
| 1995-09-12 | $25.50 | $30.45 | 37,100 | — | — |
| 1995-09-11 | $25.00 | $29.85 | 100,400 | — | — |
| 1995-09-08 | $25.44 | $30.37 | 11,300 | — | — |
| 1995-09-07 | $25.75 | $30.75 | 58,300 | — | — |
| 1995-09-06 | $25.63 | $30.60 | 97,500 | — | — |
| 1995-09-05 | $24.75 | $29.55 | 4,600 | — | — |
| 1995-09-01 | $25.00 | $29.85 | 3,200 | — | — |
| 1995-08-31 | $24.75 | $29.55 | 27,400 | — | — |
| 1995-08-30 | $25.13 | $30.00 | 52,900 | — | — |
| 1995-08-29 | $24.94 | $29.78 | 15,000 | — | — |
| 1995-08-28 | $25.00 | $29.85 | 84,600 | — | — |
| 1995-08-25 | $24.63 | $29.40 | 27,900 | — | — |
| 1995-08-24 | $24.50 | $29.25 | 9,800 | — | — |
| 1995-08-23 | $24.50 | $29.25 | 5,600 | — | — |
| 1995-08-22 | $25.00 | $29.85 | 10,800 | — | — |
| 1995-08-21 | $25.19 | $30.08 | 49,000 | — | — |
| 1995-08-18 | $24.75 | $29.55 | 34,000 | — | — |
| 1995-08-17 | $25.75 | $30.75 | 5,900 | — | — |
| 1995-08-16 | $25.25 | $30.15 | 87,700 | — | — |
| 1995-08-15 | $24.75 | $29.31 | 25,900 | — | — |
| 1995-08-14 | $25.09 | $29.72 | 39,600 | — | — |
| 1995-08-11 | $24.38 | $28.87 | 29,700 | — | — |
| 1995-08-10 | $25.25 | $29.91 | 25,100 | — | — |
| 1995-08-09 | $25.50 | $30.20 | 50,500 | — | — |
| 1995-08-08 | $25.50 | $30.20 | 32,300 | — | — |
| 1995-08-07 | $25.00 | $29.61 | 32,400 | — | — |
| 1995-08-04 | $24.75 | $29.31 | 16,500 | — | — |
| 1995-08-03 | $24.00 | $28.43 | 25,600 | — | — |
| 1995-08-02 | $24.88 | $29.46 | 49,400 | — | — |
| 1995-08-01 | $24.50 | $29.02 | 9,300 | — | — |
| 1995-07-31 | $25.00 | $29.61 | 8,900 | — | — |
| 1995-07-28 | $24.75 | $29.31 | 6,400 | — | — |
| 1995-07-27 | $24.25 | $28.72 | 17,800 | — | — |
| 1995-07-26 | $24.25 | $28.72 | 12,400 | — | — |
| 1995-07-25 | $24.25 | $28.72 | 34,200 | — | — |
| 1995-07-24 | $24.75 | $29.31 | 19,000 | — | — |
| 1995-07-21 | $25.00 | $29.61 | 94,100 | — | — |
| 1995-07-20 | $26.00 | $30.79 | 30,100 | — | — |
| 1995-07-19 | $26.19 | $31.02 | 40,700 | — | — |
| 1995-07-18 | $26.38 | $31.24 | 15,400 | — | — |
| 1995-07-17 | $26.75 | $31.68 | 38,800 | — | — |
| 1995-07-14 | $26.75 | $31.68 | 34,400 | — | — |
| 1995-07-13 | $26.38 | $31.24 | 41,000 | — | — |
| 1995-07-12 | $26.44 | $31.31 | 42,200 | — | — |
| 1995-07-11 | $26.38 | $31.24 | 77,500 | — | — |
| 1995-07-10 | $26.38 | $31.24 | 52,700 | — | — |
| 1995-07-07 | $27.50 | $32.57 | 8,600 | — | — |
| 1995-07-06 | $27.25 | $32.27 | 25,900 | — | — |
| 1995-07-05 | $27.50 | $32.57 | 14,500 | — | — |
| 1995-07-03 | $27.50 | $32.57 | 2,200 | — | — |
| 1995-06-30 | $28.00 | $33.16 | 25,900 | — | — |
| 1995-06-29 | $27.75 | $32.87 | 3,000 | — | — |
| 1995-06-28 | $28.00 | $33.16 | 8,800 | — | — |
| 1995-06-27 | $28.25 | $33.46 | 17,800 | — | — |
| 1995-06-26 | $28.25 | $33.46 | 31,500 | — | — |
| 1995-06-23 | $28.63 | $33.90 | 8,900 | — | — |
| 1995-06-22 | $29.25 | $34.64 | 7,200 | — | — |
| 1995-06-21 | $28.75 | $34.05 | 2,600 | — | — |
| 1995-06-20 | $29.25 | $34.64 | 3,500 | — | — |
| 1995-06-19 | $29.25 | $34.64 | 17,700 | — | — |
| 1995-06-16 | $28.25 | $33.46 | 18,000 | — | — |
| 1995-06-15 | $28.00 | $33.16 | 25,800 | — | — |
| 1995-06-14 | $27.50 | $32.57 | 12,000 | — | — |
| 1995-06-13 | $27.50 | $32.57 | 4,800 | — | — |
| 1995-06-12 | $27.50 | $32.57 | 21,400 | — | — |
| 1995-06-09 | $27.50 | $32.57 | 13,700 | — | — |
| 1995-06-08 | $28.25 | $33.46 | 19,300 | — | — |
| 1995-06-07 | $27.75 | $32.87 | 4,200 | — | — |
| 1995-06-06 | $28.00 | $33.16 | 5,600 | — | — |
| 1995-06-05 | $27.81 | $32.94 | 18,100 | — | — |
| 1995-06-02 | $27.56 | $32.64 | 10,700 | — | — |
| 1995-06-01 | $27.50 | $32.57 | 10,000 | — | — |
| 1995-05-31 | $27.00 | $31.98 | 32,700 | — | — |
| 1995-05-30 | $26.50 | $31.39 | 3,900 | — | — |
| 1995-05-26 | $26.63 | $31.53 | 5,400 | — | — |
| 1995-05-25 | $26.50 | $31.39 | 8,400 | — | — |
| 1995-05-24 | $27.75 | $32.87 | 10,100 | — | — |
| 1995-05-23 | $27.50 | $32.57 | 8,700 | — | — |
| 1995-05-22 | $27.50 | $32.57 | 3,100 | — | — |
| 1995-05-19 | $27.00 | $31.98 | 15,300 | — | — |
| 1995-05-18 | $28.00 | $33.16 | 25,200 | — | — |
| 1995-05-17 | $29.25 | $34.64 | 14,100 | — | — |
| 1995-05-16 | $29.25 | $34.64 | 6,600 | — | — |
| 1995-05-15 | $29.25 | $34.64 | 2,600 | — | — |
| 1995-05-12 | $29.25 | $34.64 | 12,900 | — | — |
| 1995-05-11 | $29.25 | $34.64 | 11,000 | — | — |
| 1995-05-10 | $29.25 | $34.41 | 30,200 | — | — |
| 1995-05-09 | $28.25 | $33.23 | 24,800 | — | — |
| 1995-05-08 | $27.50 | $32.35 | 8,700 | — | — |
| 1995-05-05 | $27.50 | $32.35 | 6,700 | — | — |
| 1995-05-04 | $27.38 | $32.20 | 49,200 | — | — |
| 1995-05-03 | $27.25 | $32.05 | 27,900 | — | — |
| 1995-05-02 | $26.56 | $31.25 | 5,700 | — | — |
| 1995-05-01 | $26.50 | $31.17 | 26,600 | — | — |
| 1995-04-28 | $26.75 | $31.47 | 45,500 | — | — |
| 1995-04-27 | $25.88 | $30.44 | 7,300 | — | — |
| 1995-04-26 | $26.13 | $30.73 | 8,400 | — | — |
| 1995-04-25 | $25.88 | $30.44 | 3,000 | — | — |
| 1995-04-24 | $25.88 | $30.44 | 8,600 | — | — |
| 1995-04-21 | $25.88 | $30.44 | 38,700 | — | — |
| 1995-04-20 | $25.88 | $30.44 | 58,700 | — | — |
| 1995-04-19 | $26.38 | $31.02 | 14,400 | — | — |
| 1995-04-18 | $26.38 | $31.02 | 122,800 | — | — |
| 1995-04-17 | $26.00 | $30.58 | 13,000 | — | — |
| 1995-04-13 | $26.00 | $30.58 | 11,400 | — | — |
| 1995-04-12 | $26.38 | $31.02 | 4,200 | — | — |
| 1995-04-11 | $26.38 | $31.02 | 14,100 | — | — |
| 1995-04-10 | $26.25 | $30.88 | 32,700 | — | — |
| 1995-04-07 | $26.25 | $30.88 | 13,300 | — | — |
| 1995-04-06 | $26.50 | $31.17 | 13,300 | — | — |
| 1995-04-05 | $26.50 | $31.17 | 24,800 | — | — |
| 1995-04-04 | $26.50 | $31.17 | 41,000 | — | — |
| 1995-04-03 | $26.50 | $31.17 | 58,200 | — | — |
| 1995-03-31 | $26.25 | $30.88 | 95,000 | — | — |
| 1995-03-30 | $25.88 | $30.44 | 99,100 | — | — |
| 1995-03-29 | $25.50 | $30.00 | 19,400 | — | — |
| 1995-03-28 | $26.00 | $30.58 | 40,800 | — | — |
| 1995-03-27 | $26.25 | $30.88 | 21,000 | — | — |
| 1995-03-24 | $26.00 | $30.58 | 47,300 | — | — |
| 1995-03-23 | $26.00 | $30.58 | 4,400 | — | — |
| 1995-03-22 | $26.13 | $30.73 | 47,500 | — | — |
| 1995-03-21 | $26.81 | $31.54 | 9,300 | — | — |
| 1995-03-20 | $27.00 | $31.76 | 27,600 | — | — |
| 1995-03-17 | $26.75 | $31.47 | 21,600 | — | — |
| 1995-03-16 | $26.75 | $31.47 | 4,800 | — | — |
| 1995-03-15 | $26.25 | $30.88 | 4,500 | — | — |
| 1995-03-14 | $26.25 | $30.88 | 15,800 | — | — |
| 1995-03-13 | $26.75 | $31.47 | 15,200 | — | — |
| 1995-03-10 | $27.00 | $31.76 | 64,900 | — | — |
| 1995-03-09 | $27.38 | $32.20 | 24,500 | — | — |
| 1995-03-08 | $27.38 | $32.20 | 34,600 | — | — |
| 1995-03-07 | $27.00 | $31.76 | 8,000 | — | — |
| 1995-03-06 | $26.88 | $31.61 | 6,000 | — | — |
| 1995-03-03 | $26.50 | $31.17 | 38,500 | — | — |
| 1995-03-02 | $27.00 | $31.76 | 171,900 | — | — |
| 1995-03-01 | $27.75 | $32.64 | 7,300 | — | — |
| 1995-02-28 | $27.75 | $32.64 | 37,900 | — | — |
| 1995-02-27 | $27.25 | $32.05 | 26,200 | — | — |
| 1995-02-24 | $28.25 | $33.23 | 28,200 | — | — |
| 1995-02-23 | $28.50 | $33.52 | 62,600 | — | — |
| 1995-02-22 | $28.25 | $33.23 | 31,700 | — | — |
| 1995-02-21 | $28.25 | $33.23 | 12,500 | — | — |
| 1995-02-17 | $28.25 | $33.00 | 16,600 | — | — |
| 1995-02-16 | $28.25 | $33.00 | 15,000 | — | — |
| 1995-02-15 | $28.00 | $32.70 | 47,700 | — | — |
| 1995-02-14 | $29.75 | $34.75 | 4,700 | — | — |
| 1995-02-13 | $29.75 | $34.75 | 6,100 | — | — |
| 1995-02-10 | $30.00 | $35.04 | 4,000 | — | — |
| 1995-02-09 | $29.50 | $34.46 | 2,300 | — | — |
| 1995-02-08 | $30.00 | $35.04 | 5,500 | — | — |
| 1995-02-07 | $29.50 | $34.46 | 5,500 | — | — |
| 1995-02-06 | $29.75 | $34.75 | 7,300 | — | — |
| 1995-02-03 | $29.25 | $34.16 | 3,100 | — | — |
| 1995-02-02 | $29.25 | $34.16 | 4,800 | — | — |
| 1995-02-01 | $29.50 | $34.46 | 30,500 | — | — |
| 1995-01-31 | $30.00 | $35.04 | 32,000 | — | — |
| 1995-01-30 | $29.50 | $34.46 | 8,700 | — | — |
| 1995-01-27 | $29.50 | $34.46 | 11,100 | — | — |
| 1995-01-26 | $30.00 | $35.04 | 6,800 | — | — |
| 1995-01-25 | $29.50 | $34.46 | 17,300 | — | — |
| 1995-01-24 | $30.00 | $35.04 | 42,200 | — | — |
| 1995-01-23 | $28.50 | $33.29 | 12,400 | — | — |
| 1995-01-20 | $29.13 | $34.02 | 15,000 | — | — |
| 1995-01-19 | $29.81 | $34.82 | 2,100 | — | — |
| 1995-01-18 | $29.75 | $34.75 | 7,700 | — | — |
| 1995-01-17 | $29.75 | $34.75 | 37,300 | — | — |
| 1995-01-16 | $29.50 | $34.46 | 34,600 | — | — |
| 1995-01-13 | $29.25 | $34.16 | 2,700 | — | — |
| 1995-01-12 | $29.25 | $34.16 | 34,400 | — | — |
| 1995-01-11 | $28.75 | $33.58 | 34,100 | — | — |
| 1995-01-10 | $29.00 | $33.87 | 98,500 | — | — |
| 1995-01-09 | $29.25 | $34.16 | 16,900 | — | — |
| 1995-01-06 | $30.25 | $35.33 | 57,100 | — | — |
| 1995-01-05 | $30.00 | $35.04 | 104,000 | — | — |
| 1995-01-04 | $29.25 | $34.16 | 48,200 | — | — |
| 1995-01-03 | $29.25 | $34.16 | 84,800 | — | — |