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
- 1980-11-05 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 | $26.94 | $35.83 | 82,200 | — | — |
| 1995-12-28 | $27.00 | $35.92 | 162,000 | — | — |
| 1995-12-27 | $27.00 | $35.92 | 246,600 | — | — |
| 1995-12-26 | $27.00 | $35.92 | 224,200 | — | — |
| 1995-12-22 | $25.88 | $34.42 | 132,200 | — | — |
| 1995-12-21 | $25.19 | $33.51 | 137,000 | — | — |
| 1995-12-20 | $24.75 | $32.92 | 64,400 | — | — |
| 1995-12-19 | $24.69 | $32.84 | 56,600 | — | — |
| 1995-12-18 | $24.13 | $32.09 | 161,800 | — | — |
| 1995-12-15 | $24.25 | $32.26 | 205,800 | — | — |
| 1995-12-14 | $24.25 | $32.26 | 263,000 | — | — |
| 1995-12-13 | $24.81 | $33.01 | 139,400 | — | — |
| 1995-12-12 | $24.63 | $32.76 | 203,600 | — | — |
| 1995-12-11 | $24.56 | $32.67 | 512,600 | — | — |
| 1995-12-08 | $24.56 | $32.67 | 113,600 | — | — |
| 1995-12-07 | $24.81 | $33.01 | 347,600 | — | — |
| 1995-12-06 | $24.63 | $32.76 | 1,014,000 | — | — |
| 1995-12-05 | $24.31 | $32.34 | 207,200 | — | — |
| 1995-12-04 | $23.56 | $31.34 | 193,600 | — | — |
| 1995-12-01 | $23.38 | $31.10 | 283,600 | — | — |
| 1995-11-30 | $23.44 | $31.18 | 128,000 | — | — |
| 1995-11-29 | $23.31 | $31.01 | 420,000 | — | — |
| 1995-11-28 | $23.31 | $31.01 | 102,400 | — | — |
| 1995-11-27 | $23.81 | $31.68 | 125,800 | — | — |
| 1995-11-24 | $23.81 | $31.68 | 65,800 | — | — |
| 1995-11-22 | $23.75 | $31.59 | 110,200 | — | — |
| 1995-11-21 | $23.44 | $31.18 | 338,400 | — | — |
| 1995-11-20 | $23.63 | $31.31 | 517,000 | — | — |
| 1995-11-17 | $23.25 | $30.81 | 89,600 | — | — |
| 1995-11-16 | $23.31 | $30.89 | 631,400 | — | — |
| 1995-11-15 | $23.94 | $31.72 | 286,800 | — | — |
| 1995-11-14 | $23.88 | $31.64 | 235,200 | — | — |
| 1995-11-13 | $24.13 | $31.97 | 123,400 | — | — |
| 1995-11-10 | $24.19 | $32.05 | 225,600 | — | — |
| 1995-11-09 | $24.13 | $31.97 | 248,000 | — | — |
| 1995-11-08 | $24.13 | $31.97 | 302,200 | — | — |
| 1995-11-07 | $23.94 | $31.72 | 478,800 | — | — |
| 1995-11-06 | $24.13 | $31.97 | 99,400 | — | — |
| 1995-11-03 | $24.19 | $32.05 | 106,600 | — | — |
| 1995-11-02 | $24.00 | $31.81 | 93,600 | — | — |
| 1995-11-01 | $23.81 | $31.56 | 49,800 | — | — |
| 1995-10-31 | $23.75 | $31.47 | 271,800 | — | — |
| 1995-10-30 | $23.38 | $30.98 | 344,600 | — | — |
| 1995-10-27 | $23.44 | $31.06 | 145,000 | — | — |
| 1995-10-26 | $23.44 | $31.06 | 375,600 | — | — |
| 1995-10-25 | $23.50 | $31.14 | 111,800 | — | — |
| 1995-10-24 | $23.88 | $31.64 | 197,800 | — | — |
| 1995-10-23 | $24.13 | $31.97 | 91,600 | — | — |
| 1995-10-20 | $24.75 | $32.80 | 127,000 | — | — |
| 1995-10-19 | $25.44 | $33.71 | 53,200 | — | — |
| 1995-10-18 | $25.69 | $34.04 | 79,200 | — | — |
| 1995-10-17 | $25.75 | $34.12 | 49,600 | — | — |
| 1995-10-16 | $26.00 | $34.46 | 187,600 | — | — |
| 1995-10-13 | $25.69 | $34.04 | 39,400 | — | — |
| 1995-10-12 | $25.63 | $33.96 | 225,600 | — | — |
| 1995-10-11 | $25.06 | $33.21 | 137,000 | — | — |
| 1995-10-10 | $24.75 | $32.80 | 102,200 | — | — |
| 1995-10-09 | $24.81 | $32.88 | 70,000 | — | — |
| 1995-10-06 | $25.31 | $33.54 | 106,600 | — | — |
| 1995-10-05 | $25.44 | $33.71 | 85,800 | — | — |
| 1995-10-04 | $25.38 | $33.63 | 91,000 | — | — |
| 1995-10-03 | $25.69 | $34.04 | 89,000 | — | — |
| 1995-10-02 | $26.31 | $34.87 | 119,600 | — | — |
| 1995-09-29 | $26.56 | $35.20 | 76,600 | — | — |
| 1995-09-28 | $26.81 | $35.53 | 217,400 | — | — |
| 1995-09-27 | $26.38 | $34.95 | 256,800 | — | — |
| 1995-09-26 | $26.75 | $35.45 | 139,600 | — | — |
| 1995-09-25 | $26.81 | $35.53 | 189,200 | — | — |
| 1995-09-22 | $26.88 | $35.61 | 248,600 | — | — |
| 1995-09-21 | $26.94 | $35.70 | 312,200 | — | — |
| 1995-09-20 | $26.50 | $35.12 | 129,600 | — | — |
| 1995-09-19 | $26.38 | $34.95 | 313,800 | — | — |
| 1995-09-18 | $26.50 | $35.12 | 412,000 | — | — |
| 1995-09-15 | $26.44 | $35.04 | 193,400 | — | — |
| 1995-09-14 | $26.25 | $34.79 | 182,200 | — | — |
| 1995-09-13 | $26.25 | $34.79 | 108,200 | — | — |
| 1995-09-12 | $26.06 | $34.54 | 407,800 | — | — |
| 1995-09-11 | $25.81 | $34.21 | 542,600 | — | — |
| 1995-09-08 | $25.81 | $34.21 | 151,000 | — | — |
| 1995-09-07 | $25.31 | $33.54 | 231,600 | — | — |
| 1995-09-06 | $25.38 | $33.63 | 272,400 | — | — |
| 1995-09-05 | $25.25 | $33.46 | 180,600 | — | — |
| 1995-09-01 | $24.44 | $32.38 | 341,400 | — | — |
| 1995-08-31 | $24.06 | $31.89 | 544,200 | — | — |
| 1995-08-30 | $24.31 | $32.22 | 147,800 | — | — |
| 1995-08-29 | $24.50 | $32.47 | 401,800 | — | — |
| 1995-08-28 | $24.81 | $32.88 | 267,600 | — | — |
| 1995-08-25 | $25.50 | $33.79 | 43,600 | — | — |
| 1995-08-24 | $25.75 | $34.12 | 83,000 | — | — |
| 1995-08-23 | $25.88 | $34.29 | 156,000 | — | — |
| 1995-08-22 | $25.44 | $33.59 | 930,400 | — | — |
| 1995-08-21 | $25.50 | $33.67 | 110,400 | — | — |
| 1995-08-18 | $26.19 | $34.58 | 186,000 | — | — |
| 1995-08-17 | $26.50 | $34.99 | 154,800 | — | — |
| 1995-08-16 | $26.31 | $34.75 | 157,600 | — | — |
| 1995-08-15 | $26.38 | $34.83 | 216,400 | — | — |
| 1995-08-14 | $26.63 | $35.16 | 289,800 | — | — |
| 1995-08-11 | $26.44 | $34.91 | 189,000 | — | — |
| 1995-08-10 | $27.38 | $36.15 | 158,000 | — | — |
| 1995-08-09 | $28.00 | $36.97 | 273,600 | — | — |
| 1995-08-08 | $27.94 | $36.89 | 452,000 | — | — |
| 1995-08-07 | $28.19 | $37.22 | 208,800 | — | — |
| 1995-08-04 | $28.25 | $37.30 | 122,400 | — | — |
| 1995-08-03 | $28.44 | $37.55 | 163,800 | — | — |
| 1995-08-02 | $28.50 | $37.63 | 193,000 | — | — |
| 1995-08-01 | $28.38 | $37.47 | 221,400 | — | — |
| 1995-07-31 | $28.19 | $37.22 | 751,600 | — | — |
| 1995-07-28 | $28.44 | $37.55 | 280,800 | — | — |
| 1995-07-27 | $28.31 | $37.39 | 663,800 | — | — |
| 1995-07-26 | $28.75 | $37.96 | 601,400 | — | — |
| 1995-07-25 | $28.94 | $38.21 | 210,800 | — | — |
| 1995-07-24 | $28.44 | $37.55 | 318,400 | — | — |
| 1995-07-21 | $27.81 | $36.73 | 107,600 | — | — |
| 1995-07-20 | $27.50 | $36.31 | 257,400 | — | — |
| 1995-07-19 | $27.56 | $36.40 | 230,400 | — | — |
| 1995-07-18 | $28.50 | $37.63 | 301,600 | — | — |
| 1995-07-17 | $28.50 | $37.63 | 153,600 | — | — |
| 1995-07-14 | $27.13 | $35.82 | 184,800 | — | — |
| 1995-07-13 | $26.75 | $35.32 | 119,200 | — | — |
| 1995-07-12 | $27.06 | $35.74 | 186,000 | — | — |
| 1995-07-11 | $27.19 | $35.90 | 244,400 | — | — |
| 1995-07-10 | $27.69 | $36.56 | 152,400 | — | — |
| 1995-07-07 | $26.44 | $34.91 | 211,400 | — | — |
| 1995-07-06 | $26.00 | $34.33 | 183,000 | — | — |
| 1995-07-05 | $25.81 | $34.09 | 123,200 | — | — |
| 1995-07-03 | $25.94 | $34.25 | 60,200 | — | — |
| 1995-06-30 | $26.38 | $34.83 | 102,800 | — | — |
| 1995-06-29 | $25.69 | $33.92 | 205,800 | — | — |
| 1995-06-28 | $25.25 | $33.34 | 155,400 | — | — |
| 1995-06-27 | $24.69 | $32.60 | 153,800 | — | — |
| 1995-06-26 | $24.31 | $32.11 | 157,800 | — | — |
| 1995-06-23 | $24.44 | $32.27 | 147,800 | — | — |
| 1995-06-22 | $24.44 | $32.27 | 187,400 | — | — |
| 1995-06-21 | $23.38 | $30.87 | 276,400 | — | — |
| 1995-06-20 | $23.50 | $31.03 | 447,800 | — | — |
| 1995-06-19 | $23.00 | $30.37 | 278,400 | — | — |
| 1995-06-16 | $21.50 | $28.39 | 34,600 | — | — |
| 1995-06-15 | $21.38 | $28.23 | 40,200 | — | — |
| 1995-06-14 | $21.38 | $28.23 | 247,600 | — | — |
| 1995-06-13 | $21.00 | $27.73 | 157,000 | — | — |
| 1995-06-12 | $20.81 | $27.48 | 176,600 | — | — |
| 1995-06-09 | $20.81 | $27.48 | 446,600 | — | — |
| 1995-06-08 | $21.00 | $27.73 | 120,000 | — | — |
| 1995-06-07 | $21.44 | $28.31 | 79,400 | — | — |
| 1995-06-06 | $21.25 | $28.06 | 129,400 | — | — |
| 1995-06-05 | $21.25 | $28.06 | 90,600 | — | — |
| 1995-06-02 | $21.19 | $27.98 | 153,000 | — | — |
| 1995-06-01 | $21.31 | $28.14 | 71,000 | — | — |
| 1995-05-31 | $21.06 | $27.81 | 88,200 | — | — |
| 1995-05-30 | $21.06 | $27.81 | 240,200 | — | — |
| 1995-05-26 | $21.13 | $27.90 | 39,600 | — | — |
| 1995-05-25 | $21.38 | $28.23 | 89,800 | — | — |
| 1995-05-24 | $21.44 | $28.31 | 127,000 | — | — |
| 1995-05-23 | $21.31 | $28.14 | 127,200 | — | — |
| 1995-05-22 | $20.63 | $27.24 | 120,200 | — | — |
| 1995-05-19 | $20.69 | $27.23 | 62,600 | — | — |
| 1995-05-18 | $20.69 | $27.23 | 77,400 | — | — |
| 1995-05-17 | $20.88 | $27.47 | 150,400 | — | — |
| 1995-05-16 | $20.94 | $27.55 | 177,200 | — | — |
| 1995-05-15 | $20.81 | $27.39 | 331,800 | — | — |
| 1995-05-12 | $21.00 | $27.64 | 311,200 | — | — |
| 1995-05-11 | $20.00 | $26.32 | 101,000 | — | — |
| 1995-05-10 | $19.81 | $26.07 | 102,600 | — | — |
| 1995-05-09 | $19.13 | $25.17 | 266,200 | — | — |
| 1995-05-08 | $19.19 | $25.25 | 135,600 | — | — |
| 1995-05-05 | $18.94 | $24.92 | 193,600 | — | — |
| 1995-05-04 | $18.69 | $24.59 | 228,200 | — | — |
| 1995-05-03 | $19.13 | $25.17 | 160,200 | — | — |
| 1995-05-02 | $19.19 | $25.25 | 152,200 | — | — |
| 1995-05-01 | $19.38 | $25.50 | 177,800 | — | — |
| 1995-04-28 | $19.63 | $25.83 | 88,400 | — | — |
| 1995-04-27 | $19.63 | $25.83 | 55,200 | — | — |
| 1995-04-26 | $19.56 | $25.75 | 403,600 | — | — |
| 1995-04-25 | $19.25 | $25.33 | 149,600 | — | — |
| 1995-04-24 | $19.00 | $25.01 | 188,400 | — | — |
| 1995-04-21 | $19.13 | $25.17 | 165,600 | — | — |
| 1995-04-20 | $19.13 | $25.17 | 362,800 | — | — |
| 1995-04-19 | $19.25 | $25.33 | 127,400 | — | — |
| 1995-04-18 | $19.25 | $25.33 | 36,600 | — | — |
| 1995-04-17 | $19.75 | $25.99 | 371,200 | — | — |
| 1995-04-13 | $19.69 | $25.91 | 221,600 | — | — |
| 1995-04-12 | $19.88 | $26.16 | 528,200 | — | — |
| 1995-04-11 | $19.75 | $25.99 | 534,000 | — | — |
| 1995-04-10 | $19.13 | $25.17 | 337,200 | — | — |
| 1995-04-07 | $18.81 | $24.76 | 96,200 | — | — |
| 1995-04-06 | $18.75 | $24.68 | 96,200 | — | — |
| 1995-04-05 | $18.81 | $24.76 | 126,000 | — | — |
| 1995-04-04 | $18.50 | $24.35 | 163,000 | — | — |
| 1995-04-03 | $18.44 | $24.26 | 95,000 | — | — |
| 1995-03-31 | $18.44 | $24.26 | 190,000 | — | — |
| 1995-03-30 | $18.50 | $24.35 | 162,800 | — | — |
| 1995-03-29 | $17.94 | $23.61 | 233,400 | — | — |
| 1995-03-28 | $17.69 | $23.28 | 331,800 | — | — |
| 1995-03-27 | $17.94 | $23.61 | 114,000 | — | — |
| 1995-03-24 | $18.00 | $23.69 | 269,600 | — | — |
| 1995-03-23 | $18.00 | $23.69 | 169,800 | — | — |
| 1995-03-22 | $18.13 | $23.85 | 121,400 | — | — |
| 1995-03-21 | $18.25 | $24.02 | 253,600 | — | — |
| 1995-03-20 | $18.19 | $23.94 | 204,600 | — | — |
| 1995-03-17 | $18.13 | $23.85 | 295,200 | — | — |
| 1995-03-16 | $18.50 | $24.35 | 240,200 | — | — |
| 1995-03-15 | $18.56 | $24.43 | 400,200 | — | — |
| 1995-03-14 | $18.06 | $23.77 | 311,400 | — | — |
| 1995-03-13 | $18.00 | $23.69 | 183,400 | — | — |
| 1995-03-10 | $18.00 | $23.69 | 104,000 | — | — |
| 1995-03-09 | $17.63 | $23.20 | 315,800 | — | — |
| 1995-03-08 | $17.44 | $22.95 | 248,400 | — | — |
| 1995-03-07 | $17.56 | $23.11 | 244,800 | — | — |
| 1995-03-06 | $17.56 | $23.11 | 321,600 | — | — |
| 1995-03-03 | $17.13 | $22.54 | 55,800 | — | — |
| 1995-03-02 | $17.31 | $22.78 | 220,400 | — | — |
| 1995-03-01 | $17.19 | $22.62 | 471,800 | — | — |
| 1995-02-28 | $17.00 | $22.37 | 240,200 | — | — |
| 1995-02-27 | $17.25 | $22.70 | 217,000 | — | — |
| 1995-02-24 | $17.44 | $22.95 | 231,800 | — | — |
| 1995-02-23 | $17.44 | $22.95 | 290,400 | — | — |
| 1995-02-22 | $17.63 | $23.20 | 279,400 | — | — |
| 1995-02-21 | $17.38 | $22.87 | 147,800 | — | — |
| 1995-02-17 | $17.38 | $22.87 | 681,600 | — | — |
| 1995-02-16 | $17.19 | $22.53 | 210,400 | — | — |
| 1995-02-15 | $16.69 | $21.87 | 197,400 | — | — |
| 1995-02-14 | $16.25 | $21.30 | 417,600 | — | — |
| 1995-02-13 | $16.19 | $21.22 | 166,400 | — | — |
| 1995-02-10 | $16.25 | $21.30 | 219,000 | — | — |
| 1995-02-09 | $15.94 | $20.89 | 198,400 | — | — |
| 1995-02-08 | $15.94 | $20.89 | 98,200 | — | — |
| 1995-02-07 | $16.00 | $20.97 | 72,000 | — | — |
| 1995-02-06 | $16.00 | $20.97 | 237,200 | — | — |
| 1995-02-03 | $15.63 | $20.48 | 115,400 | — | — |
| 1995-02-02 | $15.50 | $20.32 | 41,200 | — | — |
| 1995-02-01 | $15.63 | $20.48 | 224,800 | — | — |
| 1995-01-31 | $15.31 | $20.07 | 230,800 | — | — |
| 1995-01-30 | $15.69 | $20.56 | 218,800 | — | — |
| 1995-01-27 | $15.81 | $20.73 | 457,600 | — | — |
| 1995-01-26 | $15.63 | $20.48 | 117,600 | — | — |
| 1995-01-25 | $15.88 | $20.81 | 30,600 | — | — |
| 1995-01-24 | $16.06 | $21.05 | 173,000 | — | — |
| 1995-01-23 | $15.81 | $20.73 | 632,600 | — | — |
| 1995-01-20 | $16.38 | $21.46 | 522,600 | — | — |
| 1995-01-19 | $16.31 | $21.38 | 133,000 | — | — |
| 1995-01-18 | $16.44 | $21.54 | 534,000 | — | — |
| 1995-01-17 | $16.00 | $20.97 | 104,600 | — | — |
| 1995-01-16 | $15.75 | $20.64 | 156,000 | — | — |
| 1995-01-13 | $15.50 | $20.32 | 136,400 | — | — |
| 1995-01-12 | $15.44 | $20.23 | 38,800 | — | — |
| 1995-01-11 | $15.13 | $19.82 | 126,400 | — | — |
| 1995-01-10 | $15.13 | $19.82 | 221,000 | — | — |
| 1995-01-09 | $15.00 | $19.66 | 145,400 | — | — |
| 1995-01-06 | $14.69 | $19.25 | 97,200 | — | — |
| 1995-01-05 | $14.19 | $18.60 | 43,600 | — | — |
| 1995-01-04 | $14.38 | $18.84 | 75,800 | — | — |
| 1995-01-03 | $14.06 | $18.43 | 132,600 | — | — |