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 | $29.88 | $35.76 | 99,700 | — | — |
| 1995-12-28 | $29.88 | $35.76 | 116,400 | — | — |
| 1995-12-27 | $29.88 | $35.76 | 188,300 | — | — |
| 1995-12-26 | $29.75 | $35.62 | 104,000 | — | — |
| 1995-12-22 | $29.75 | $35.62 | 323,900 | — | — |
| 1995-12-21 | $29.38 | $35.17 | 75,200 | — | — |
| 1995-12-20 | $29.13 | $34.87 | 229,100 | — | — |
| 1995-12-19 | $29.50 | $35.32 | 153,000 | — | — |
| 1995-12-18 | $28.50 | $34.12 | 166,600 | — | — |
| 1995-12-15 | $28.50 | $34.12 | 341,600 | — | — |
| 1995-12-14 | $28.25 | $33.82 | 214,400 | — | — |
| 1995-12-13 | $28.25 | $33.82 | 203,300 | — | — |
| 1995-12-12 | $28.00 | $33.52 | 174,900 | — | — |
| 1995-12-11 | $28.00 | $33.52 | 102,200 | — | — |
| 1995-12-08 | $28.13 | $33.67 | 183,900 | — | — |
| 1995-12-07 | $28.13 | $33.67 | 196,400 | — | — |
| 1995-12-06 | $28.00 | $33.52 | 329,300 | — | — |
| 1995-12-05 | $27.75 | $33.22 | 125,200 | — | — |
| 1995-12-04 | $27.63 | $33.07 | 231,200 | — | — |
| 1995-12-01 | $27.38 | $32.77 | 115,200 | — | — |
| 1995-11-30 | $27.25 | $32.62 | 75,000 | — | — |
| 1995-11-29 | $27.38 | $32.77 | 37,700 | — | — |
| 1995-11-28 | $27.50 | $32.92 | 136,400 | — | — |
| 1995-11-27 | $27.50 | $32.92 | 125,100 | — | — |
| 1995-11-24 | $27.50 | $32.92 | 50,000 | — | — |
| 1995-11-22 | $27.00 | $32.32 | 83,500 | — | — |
| 1995-11-21 | $26.88 | $32.17 | 90,700 | — | — |
| 1995-11-20 | $27.25 | $32.62 | 171,700 | — | — |
| 1995-11-17 | $27.38 | $32.77 | 149,200 | — | — |
| 1995-11-16 | $27.50 | $32.92 | 339,100 | — | — |
| 1995-11-15 | $27.25 | $32.62 | 281,000 | — | — |
| 1995-11-14 | $27.13 | $32.47 | 63,600 | — | — |
| 1995-11-13 | $27.38 | $32.77 | 167,000 | — | — |
| 1995-11-10 | $27.25 | $32.62 | 174,600 | — | — |
| 1995-11-09 | $27.38 | $32.77 | 67,800 | — | — |
| 1995-11-08 | $27.50 | $32.92 | 22,700 | — | — |
| 1995-11-07 | $27.63 | $33.07 | 425,500 | — | — |
| 1995-11-06 | $27.50 | $32.92 | 434,200 | — | — |
| 1995-11-03 | $27.75 | $32.93 | 844,900 | — | — |
| 1995-11-02 | $27.50 | $32.64 | 83,300 | — | — |
| 1995-11-01 | $27.50 | $32.64 | 95,700 | — | — |
| 1995-10-31 | $27.63 | $32.79 | 71,300 | — | — |
| 1995-10-30 | $28.00 | $33.23 | 186,100 | — | — |
| 1995-10-27 | $27.75 | $32.93 | 321,100 | — | — |
| 1995-10-26 | $27.75 | $32.93 | 123,500 | — | — |
| 1995-10-25 | $27.38 | $32.49 | 74,600 | — | — |
| 1995-10-24 | $27.13 | $32.19 | 117,800 | — | — |
| 1995-10-23 | $27.13 | $32.19 | 166,500 | — | — |
| 1995-10-20 | $27.13 | $32.19 | 398,000 | — | — |
| 1995-10-19 | $27.25 | $32.34 | 108,300 | — | — |
| 1995-10-18 | $27.25 | $32.34 | 134,500 | — | — |
| 1995-10-17 | $27.25 | $32.34 | 128,100 | — | — |
| 1995-10-16 | $27.38 | $32.49 | 82,800 | — | — |
| 1995-10-13 | $27.25 | $32.34 | 728,500 | — | — |
| 1995-10-12 | $26.88 | $31.90 | 171,300 | — | — |
| 1995-10-11 | $26.75 | $31.75 | 168,600 | — | — |
| 1995-10-10 | $26.75 | $31.75 | 91,400 | — | — |
| 1995-10-09 | $26.63 | $31.60 | 233,200 | — | — |
| 1995-10-06 | $27.00 | $32.04 | 145,500 | — | — |
| 1995-10-05 | $26.63 | $31.60 | 100,000 | — | — |
| 1995-10-04 | $26.50 | $31.45 | 130,800 | — | — |
| 1995-10-03 | $26.38 | $31.30 | 182,100 | — | — |
| 1995-10-02 | $26.25 | $31.15 | 87,000 | — | — |
| 1995-09-29 | $26.25 | $31.15 | 93,100 | — | — |
| 1995-09-28 | $26.25 | $31.15 | 95,600 | — | — |
| 1995-09-27 | $26.25 | $31.15 | 203,300 | — | — |
| 1995-09-26 | $26.00 | $30.86 | 123,800 | — | — |
| 1995-09-25 | $25.88 | $30.71 | 172,200 | — | — |
| 1995-09-22 | $25.75 | $30.56 | 200,700 | — | — |
| 1995-09-21 | $25.63 | $30.41 | 57,900 | — | — |
| 1995-09-20 | $25.75 | $30.56 | 144,500 | — | — |
| 1995-09-19 | $25.50 | $30.26 | 93,600 | — | — |
| 1995-09-18 | $25.88 | $30.71 | 277,300 | — | — |
| 1995-09-15 | $25.75 | $30.56 | 392,300 | — | — |
| 1995-09-14 | $25.38 | $30.11 | 154,700 | — | — |
| 1995-09-13 | $24.63 | $29.22 | 154,900 | — | — |
| 1995-09-12 | $25.25 | $29.97 | 349,700 | — | — |
| 1995-09-11 | $25.00 | $29.67 | 327,600 | — | — |
| 1995-09-08 | $24.38 | $28.93 | 200,700 | — | — |
| 1995-09-07 | $24.25 | $28.78 | 118,200 | — | — |
| 1995-09-06 | $24.50 | $29.08 | 92,800 | — | — |
| 1995-09-05 | $24.75 | $29.37 | 82,800 | — | — |
| 1995-09-01 | $24.63 | $29.22 | 82,400 | — | — |
| 1995-08-31 | $24.63 | $29.22 | 74,300 | — | — |
| 1995-08-30 | $24.50 | $29.08 | 455,100 | — | — |
| 1995-08-29 | $24.75 | $29.37 | 97,900 | — | — |
| 1995-08-28 | $25.00 | $29.67 | 154,500 | — | — |
| 1995-08-25 | $24.88 | $29.52 | 59,900 | — | — |
| 1995-08-24 | $24.75 | $29.37 | 126,100 | — | — |
| 1995-08-23 | $24.88 | $29.52 | 87,200 | — | — |
| 1995-08-22 | $25.25 | $29.97 | 166,500 | — | — |
| 1995-08-21 | $25.38 | $30.11 | 73,600 | — | — |
| 1995-08-18 | $25.25 | $29.97 | 79,800 | — | — |
| 1995-08-17 | $25.13 | $29.82 | 109,400 | — | — |
| 1995-08-16 | $24.88 | $29.52 | 207,800 | — | — |
| 1995-08-15 | $24.63 | $29.22 | 118,900 | — | — |
| 1995-08-14 | $24.75 | $29.37 | 150,100 | — | — |
| 1995-08-11 | $24.88 | $29.52 | 200,900 | — | — |
| 1995-08-10 | $24.88 | $29.52 | 301,200 | — | — |
| 1995-08-09 | $25.13 | $29.82 | 133,500 | — | — |
| 1995-08-08 | $25.00 | $29.67 | 95,800 | — | — |
| 1995-08-07 | $24.88 | $29.52 | 580,800 | — | — |
| 1995-08-04 | $24.88 | $29.52 | 558,900 | — | — |
| 1995-08-03 | $25.00 | $29.38 | 53,200 | — | — |
| 1995-08-02 | $24.88 | $29.24 | 77,200 | — | — |
| 1995-08-01 | $24.88 | $29.24 | 101,200 | — | — |
| 1995-07-31 | $25.00 | $29.38 | 176,500 | — | — |
| 1995-07-28 | $24.88 | $29.24 | 65,200 | — | — |
| 1995-07-27 | $24.88 | $29.24 | 140,000 | — | — |
| 1995-07-26 | $24.75 | $29.09 | 138,700 | — | — |
| 1995-07-25 | $24.75 | $29.09 | 163,200 | — | — |
| 1995-07-24 | $24.75 | $29.09 | 247,800 | — | — |
| 1995-07-21 | $24.50 | $28.80 | 182,600 | — | — |
| 1995-07-20 | $24.25 | $28.50 | 203,100 | — | — |
| 1995-07-19 | $24.25 | $28.50 | 99,800 | — | — |
| 1995-07-18 | $24.63 | $28.94 | 126,600 | — | — |
| 1995-07-17 | $24.50 | $28.80 | 219,100 | — | — |
| 1995-07-14 | $24.50 | $28.80 | 33,100 | — | — |
| 1995-07-13 | $24.50 | $28.80 | 294,500 | — | — |
| 1995-07-12 | $24.13 | $28.36 | 329,900 | — | — |
| 1995-07-11 | $24.25 | $28.50 | 129,100 | — | — |
| 1995-07-10 | $24.38 | $28.65 | 122,200 | — | — |
| 1995-07-07 | $24.63 | $28.94 | 155,300 | — | — |
| 1995-07-06 | $24.63 | $28.94 | 155,300 | — | — |
| 1995-07-05 | $24.63 | $28.94 | 171,800 | — | — |
| 1995-07-03 | $24.63 | $28.94 | 29,400 | — | — |
| 1995-06-30 | $24.50 | $28.80 | 471,700 | — | — |
| 1995-06-29 | $24.75 | $29.09 | 293,300 | — | — |
| 1995-06-28 | $24.63 | $28.94 | 738,400 | — | — |
| 1995-06-27 | $24.75 | $29.09 | 172,100 | — | — |
| 1995-06-26 | $24.75 | $29.09 | 105,000 | — | — |
| 1995-06-23 | $25.00 | $29.38 | 143,100 | — | — |
| 1995-06-22 | $25.13 | $29.53 | 90,500 | — | — |
| 1995-06-21 | $24.75 | $29.09 | 116,000 | — | — |
| 1995-06-20 | $24.63 | $28.94 | 77,200 | — | — |
| 1995-06-19 | $24.63 | $28.94 | 110,700 | — | — |
| 1995-06-16 | $24.63 | $28.94 | 79,500 | — | — |
| 1995-06-15 | $24.50 | $28.80 | 41,200 | — | — |
| 1995-06-14 | $24.50 | $28.80 | 43,900 | — | — |
| 1995-06-13 | $24.50 | $28.80 | 35,000 | — | — |
| 1995-06-12 | $24.63 | $28.94 | 76,100 | — | — |
| 1995-06-09 | $24.50 | $28.80 | 267,500 | — | — |
| 1995-06-08 | $24.63 | $28.94 | 189,800 | — | — |
| 1995-06-07 | $24.75 | $29.09 | 381,600 | — | — |
| 1995-06-06 | $25.00 | $29.38 | 373,900 | — | — |
| 1995-06-05 | $25.25 | $29.68 | 422,400 | — | — |
| 1995-06-02 | $24.75 | $29.09 | 244,700 | — | — |
| 1995-06-01 | $24.38 | $28.65 | 108,500 | — | — |
| 1995-05-31 | $24.13 | $28.36 | 330,300 | — | — |
| 1995-05-30 | $24.00 | $28.21 | 210,000 | — | — |
| 1995-05-26 | $23.63 | $27.77 | 241,900 | — | — |
| 1995-05-25 | $23.63 | $27.77 | 211,000 | — | — |
| 1995-05-24 | $23.25 | $27.33 | 107,600 | — | — |
| 1995-05-23 | $23.00 | $27.03 | 187,100 | — | — |
| 1995-05-22 | $22.88 | $26.89 | 346,600 | — | — |
| 1995-05-19 | $22.75 | $26.74 | 98,500 | — | — |
| 1995-05-18 | $22.75 | $26.74 | 244,000 | — | — |
| 1995-05-17 | $23.13 | $27.18 | 128,200 | — | — |
| 1995-05-16 | $22.88 | $26.89 | 271,500 | — | — |
| 1995-05-15 | $22.75 | $26.74 | 142,600 | — | — |
| 1995-05-12 | $22.63 | $26.59 | 311,100 | — | — |
| 1995-05-11 | $23.00 | $27.03 | 46,600 | — | — |
| 1995-05-10 | $23.13 | $27.18 | 183,200 | — | — |
| 1995-05-09 | $23.25 | $27.33 | 132,500 | — | — |
| 1995-05-08 | $23.25 | $27.33 | 172,700 | — | — |
| 1995-05-05 | $23.25 | $27.33 | 111,300 | — | — |
| 1995-05-04 | $23.13 | $27.18 | 161,200 | — | — |
| 1995-05-03 | $23.00 | $27.03 | 508,100 | — | — |
| 1995-05-02 | $22.88 | $26.89 | 328,800 | — | — |
| 1995-05-01 | $23.25 | $27.08 | 111,600 | — | — |
| 1995-04-28 | $23.25 | $27.08 | 115,000 | — | — |
| 1995-04-27 | $23.25 | $27.08 | 261,600 | — | — |
| 1995-04-26 | $23.25 | $27.08 | 67,600 | — | — |
| 1995-04-25 | $23.25 | $27.08 | 118,800 | — | — |
| 1995-04-24 | $23.25 | $27.08 | 85,800 | — | — |
| 1995-04-21 | $23.50 | $27.37 | 194,500 | — | — |
| 1995-04-20 | $23.50 | $27.37 | 60,600 | — | — |
| 1995-04-19 | $23.50 | $27.37 | 52,100 | — | — |
| 1995-04-18 | $23.75 | $27.66 | 292,200 | — | — |
| 1995-04-17 | $23.88 | $27.81 | 375,200 | — | — |
| 1995-04-13 | $23.88 | $27.81 | 39,600 | — | — |
| 1995-04-12 | $23.63 | $27.52 | 28,500 | — | — |
| 1995-04-11 | $23.50 | $27.37 | 174,100 | — | — |
| 1995-04-10 | $23.50 | $27.37 | 52,000 | — | — |
| 1995-04-07 | $23.63 | $27.52 | 34,700 | — | — |
| 1995-04-06 | $23.88 | $27.81 | 64,500 | — | — |
| 1995-04-05 | $24.25 | $28.25 | 98,400 | — | — |
| 1995-04-04 | $24.13 | $28.10 | 155,600 | — | — |
| 1995-04-03 | $23.38 | $27.23 | 91,900 | — | — |
| 1995-03-31 | $23.38 | $27.23 | 93,300 | — | — |
| 1995-03-30 | $23.25 | $27.08 | 296,900 | — | — |
| 1995-03-29 | $22.75 | $26.50 | 165,600 | — | — |
| 1995-03-28 | $22.88 | $26.64 | 102,400 | — | — |
| 1995-03-27 | $22.88 | $26.64 | 89,400 | — | — |
| 1995-03-24 | $22.75 | $26.50 | 248,100 | — | — |
| 1995-03-23 | $22.63 | $26.35 | 83,700 | — | — |
| 1995-03-22 | $22.75 | $26.50 | 164,300 | — | — |
| 1995-03-21 | $22.63 | $26.35 | 241,600 | — | — |
| 1995-03-20 | $22.88 | $26.64 | 186,500 | — | — |
| 1995-03-17 | $23.13 | $26.94 | 102,200 | — | — |
| 1995-03-16 | $23.25 | $27.08 | 135,900 | — | — |
| 1995-03-15 | $23.25 | $27.08 | 93,300 | — | — |
| 1995-03-14 | $23.25 | $27.08 | 776,600 | — | — |
| 1995-03-13 | $23.13 | $26.94 | 235,000 | — | — |
| 1995-03-10 | $23.13 | $26.94 | 236,000 | — | — |
| 1995-03-09 | $23.13 | $26.94 | 51,700 | — | — |
| 1995-03-08 | $23.25 | $27.08 | 190,200 | — | — |
| 1995-03-07 | $23.13 | $26.94 | 312,600 | — | — |
| 1995-03-06 | $23.25 | $27.08 | 110,200 | — | — |
| 1995-03-03 | $23.25 | $27.08 | 61,100 | — | — |
| 1995-03-02 | $23.50 | $27.37 | 76,500 | — | — |
| 1995-03-01 | $23.88 | $27.81 | 98,600 | — | — |
| 1995-02-28 | $24.00 | $27.95 | 225,300 | — | — |
| 1995-02-27 | $23.88 | $27.81 | 240,800 | — | — |
| 1995-02-24 | $24.00 | $27.95 | 862,600 | — | — |
| 1995-02-23 | $24.38 | $28.39 | 337,300 | — | — |
| 1995-02-22 | $24.38 | $28.39 | 433,000 | — | — |
| 1995-02-21 | $24.50 | $28.54 | 166,000 | — | — |
| 1995-02-17 | $24.63 | $28.68 | 246,800 | — | — |
| 1995-02-16 | $24.63 | $28.68 | 372,600 | — | — |
| 1995-02-15 | $24.75 | $28.83 | 232,200 | — | — |
| 1995-02-14 | $24.38 | $28.39 | 197,200 | — | — |
| 1995-02-13 | $24.25 | $28.25 | 52,100 | — | — |
| 1995-02-10 | $24.25 | $28.25 | 62,600 | — | — |
| 1995-02-09 | $24.13 | $28.10 | 255,300 | — | — |
| 1995-02-08 | $24.13 | $28.10 | 153,200 | — | — |
| 1995-02-07 | $24.25 | $28.25 | 79,500 | — | — |
| 1995-02-06 | $24.13 | $28.10 | 69,400 | — | — |
| 1995-02-03 | $24.00 | $27.95 | 252,400 | — | — |
| 1995-02-02 | $23.75 | $27.66 | 227,700 | — | — |
| 1995-02-01 | $23.88 | $27.56 | 574,100 | — | — |
| 1995-01-31 | $23.50 | $27.13 | 231,600 | — | — |
| 1995-01-30 | $23.50 | $27.13 | 172,200 | — | — |
| 1995-01-27 | $23.63 | $27.28 | 462,700 | — | — |
| 1995-01-26 | $23.50 | $27.13 | 200,500 | — | — |
| 1995-01-25 | $23.38 | $26.99 | 51,200 | — | — |
| 1995-01-24 | $23.38 | $26.99 | 61,700 | — | — |
| 1995-01-23 | $23.25 | $26.84 | 56,100 | — | — |
| 1995-01-20 | $23.38 | $26.99 | 162,400 | — | — |
| 1995-01-19 | $23.63 | $27.28 | 159,300 | — | — |
| 1995-01-18 | $23.75 | $27.42 | 155,300 | — | — |
| 1995-01-17 | $23.75 | $27.42 | 92,200 | — | — |
| 1995-01-16 | $23.63 | $27.28 | 319,600 | — | — |
| 1995-01-13 | $23.38 | $26.99 | 116,700 | — | — |
| 1995-01-12 | $23.13 | $26.70 | 209,700 | — | — |
| 1995-01-11 | $23.00 | $26.55 | 162,700 | — | — |
| 1995-01-10 | $23.13 | $26.70 | 245,200 | — | — |
| 1995-01-09 | $23.25 | $26.84 | 164,700 | — | — |
| 1995-01-06 | $22.88 | $26.41 | 211,800 | — | — |
| 1995-01-05 | $22.88 | $26.41 | 98,300 | — | — |
| 1995-01-04 | $22.88 | $26.41 | 72,700 | — | — |
| 1995-01-03 | $22.88 | $26.41 | 128,800 | — | — |