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 | $20.63 | $45.46 | 597,400 | — | — |
| 1995-12-28 | $20.75 | $45.73 | 275,400 | — | — |
| 1995-12-27 | $20.75 | $45.73 | 96,800 | — | — |
| 1995-12-26 | $20.69 | $45.60 | 92,200 | — | — |
| 1995-12-22 | $20.75 | $45.73 | 298,200 | — | — |
| 1995-12-21 | $20.63 | $45.46 | 345,800 | — | — |
| 1995-12-20 | $20.50 | $45.18 | 512,400 | — | — |
| 1995-12-19 | $20.69 | $45.60 | 1,197,600 | — | — |
| 1995-12-18 | $20.56 | $45.32 | 1,410,600 | — | — |
| 1995-12-15 | $20.69 | $45.60 | 962,000 | — | — |
| 1995-12-14 | $20.38 | $44.91 | 205,000 | — | — |
| 1995-12-13 | $20.50 | $45.18 | 409,800 | — | — |
| 1995-12-12 | $20.25 | $44.63 | 194,200 | — | — |
| 1995-12-11 | $20.19 | $44.49 | 209,200 | — | — |
| 1995-12-08 | $20.13 | $44.36 | 374,200 | — | — |
| 1995-12-07 | $20.13 | $44.36 | 408,000 | — | — |
| 1995-12-06 | $20.44 | $45.05 | 315,400 | — | — |
| 1995-12-05 | $20.31 | $44.77 | 349,600 | — | — |
| 1995-12-04 | $20.06 | $44.22 | 297,000 | — | — |
| 1995-12-01 | $19.94 | $43.94 | 735,800 | — | — |
| 1995-11-30 | $19.81 | $43.67 | 792,600 | — | — |
| 1995-11-29 | $19.88 | $43.81 | 404,600 | — | — |
| 1995-11-28 | $20.06 | $43.51 | 2,800,400 | — | — |
| 1995-11-27 | $20.00 | $43.37 | 427,600 | — | — |
| 1995-11-24 | $19.88 | $43.10 | 146,000 | — | — |
| 1995-11-22 | $19.81 | $42.97 | 484,400 | — | — |
| 1995-11-21 | $19.88 | $43.10 | 358,800 | — | — |
| 1995-11-20 | $19.88 | $43.10 | 301,600 | — | — |
| 1995-11-17 | $19.94 | $43.24 | 423,600 | — | — |
| 1995-11-16 | $19.94 | $43.24 | 1,702,600 | — | — |
| 1995-11-15 | $19.81 | $42.97 | 265,400 | — | — |
| 1995-11-14 | $19.69 | $42.70 | 181,800 | — | — |
| 1995-11-13 | $19.81 | $42.97 | 712,400 | — | — |
| 1995-11-10 | $19.75 | $42.83 | 416,800 | — | — |
| 1995-11-09 | $19.69 | $42.70 | 235,400 | — | — |
| 1995-11-08 | $19.88 | $43.10 | 573,200 | — | — |
| 1995-11-07 | $19.75 | $42.83 | 237,200 | — | — |
| 1995-11-06 | $19.88 | $43.10 | 255,600 | — | — |
| 1995-11-03 | $20.13 | $43.64 | 383,200 | — | — |
| 1995-11-02 | $20.13 | $43.64 | 241,200 | — | — |
| 1995-11-01 | $20.06 | $43.51 | 292,000 | — | — |
| 1995-10-31 | $19.88 | $43.10 | 166,200 | — | — |
| 1995-10-30 | $20.06 | $43.51 | 189,600 | — | — |
| 1995-10-27 | $19.88 | $43.10 | 265,000 | — | — |
| 1995-10-26 | $20.13 | $43.64 | 297,200 | — | — |
| 1995-10-25 | $20.06 | $43.51 | 386,000 | — | — |
| 1995-10-24 | $20.13 | $43.64 | 398,800 | — | — |
| 1995-10-23 | $20.06 | $43.51 | 372,000 | — | — |
| 1995-10-20 | $20.25 | $43.92 | 1,116,200 | — | — |
| 1995-10-19 | $19.75 | $42.83 | 321,600 | — | — |
| 1995-10-18 | $19.56 | $42.42 | 264,600 | — | — |
| 1995-10-17 | $19.69 | $42.70 | 354,000 | — | — |
| 1995-10-16 | $19.63 | $42.56 | 335,800 | — | — |
| 1995-10-13 | $19.56 | $42.42 | 634,200 | — | — |
| 1995-10-12 | $19.50 | $42.29 | 566,800 | — | — |
| 1995-10-11 | $19.69 | $42.70 | 346,200 | — | — |
| 1995-10-10 | $19.63 | $42.56 | 492,000 | — | — |
| 1995-10-09 | $19.38 | $42.02 | 368,600 | — | — |
| 1995-10-06 | $19.25 | $41.75 | 1,616,000 | — | — |
| 1995-10-05 | $19.25 | $41.75 | 953,400 | — | — |
| 1995-10-04 | $19.25 | $41.75 | 465,200 | — | — |
| 1995-10-03 | $19.13 | $41.48 | 324,400 | — | — |
| 1995-10-02 | $18.94 | $41.07 | 304,000 | — | — |
| 1995-09-29 | $18.81 | $40.80 | 343,400 | — | — |
| 1995-09-28 | $18.81 | $40.80 | 491,400 | — | — |
| 1995-09-27 | $18.69 | $40.53 | 406,600 | — | — |
| 1995-09-26 | $18.38 | $39.85 | 689,200 | — | — |
| 1995-09-25 | $18.31 | $39.71 | 347,000 | — | — |
| 1995-09-22 | $18.25 | $39.58 | 1,083,200 | — | — |
| 1995-09-21 | $17.94 | $38.90 | 1,278,600 | — | — |
| 1995-09-20 | $18.13 | $39.31 | 661,200 | — | — |
| 1995-09-19 | $18.19 | $39.44 | 505,000 | — | — |
| 1995-09-18 | $18.25 | $39.58 | 450,400 | — | — |
| 1995-09-15 | $18.31 | $39.71 | 855,200 | — | — |
| 1995-09-14 | $18.06 | $39.17 | 683,400 | — | — |
| 1995-09-13 | $17.94 | $38.90 | 235,600 | — | — |
| 1995-09-12 | $17.94 | $38.90 | 459,400 | — | — |
| 1995-09-11 | $17.94 | $38.90 | 314,600 | — | — |
| 1995-09-08 | $18.06 | $39.17 | 377,200 | — | — |
| 1995-09-07 | $18.13 | $39.31 | 119,800 | — | — |
| 1995-09-06 | $18.19 | $39.44 | 643,800 | — | — |
| 1995-09-05 | $18.06 | $39.17 | 426,200 | — | — |
| 1995-09-01 | $18.00 | $39.04 | 530,400 | — | — |
| 1995-08-31 | $18.06 | $39.17 | 142,200 | — | — |
| 1995-08-30 | $18.13 | $39.31 | 1,301,200 | — | — |
| 1995-08-29 | $18.00 | $39.04 | 1,421,000 | — | — |
| 1995-08-28 | $18.50 | $39.42 | 1,425,800 | — | — |
| 1995-08-25 | $18.50 | $39.42 | 714,800 | — | — |
| 1995-08-24 | $18.19 | $38.75 | 208,200 | — | — |
| 1995-08-23 | $18.25 | $38.89 | 285,200 | — | — |
| 1995-08-22 | $18.25 | $38.89 | 543,000 | — | — |
| 1995-08-21 | $18.13 | $38.62 | 249,000 | — | — |
| 1995-08-18 | $18.19 | $38.75 | 410,000 | — | — |
| 1995-08-17 | $18.00 | $38.36 | 459,400 | — | — |
| 1995-08-16 | $18.00 | $38.36 | 372,800 | — | — |
| 1995-08-15 | $17.88 | $38.09 | 700,400 | — | — |
| 1995-08-14 | $17.88 | $38.09 | 626,600 | — | — |
| 1995-08-11 | $17.81 | $37.96 | 270,200 | — | — |
| 1995-08-10 | $17.81 | $37.96 | 294,200 | — | — |
| 1995-08-09 | $17.75 | $37.82 | 294,400 | — | — |
| 1995-08-08 | $17.94 | $38.22 | 325,200 | — | — |
| 1995-08-07 | $17.88 | $38.09 | 224,200 | — | — |
| 1995-08-04 | $17.88 | $38.09 | 2,850,600 | — | — |
| 1995-08-03 | $17.81 | $37.96 | 1,205,800 | — | — |
| 1995-08-02 | $17.81 | $37.96 | 751,800 | — | — |
| 1995-08-01 | $17.81 | $37.96 | 239,600 | — | — |
| 1995-07-31 | $17.81 | $37.96 | 418,200 | — | — |
| 1995-07-28 | $17.81 | $37.96 | 1,067,200 | — | — |
| 1995-07-27 | $17.88 | $38.09 | 629,800 | — | — |
| 1995-07-26 | $17.81 | $37.96 | 520,600 | — | — |
| 1995-07-25 | $17.94 | $38.22 | 305,800 | — | — |
| 1995-07-24 | $17.75 | $37.82 | 635,400 | — | — |
| 1995-07-21 | $17.56 | $37.42 | 1,139,200 | — | — |
| 1995-07-20 | $17.81 | $37.96 | 639,800 | — | — |
| 1995-07-19 | $17.88 | $38.09 | 1,124,200 | — | — |
| 1995-07-18 | $17.88 | $38.09 | 2,115,200 | — | — |
| 1995-07-17 | $18.38 | $39.15 | 445,600 | — | — |
| 1995-07-14 | $18.25 | $38.89 | 416,400 | — | — |
| 1995-07-13 | $18.25 | $38.89 | 364,800 | — | — |
| 1995-07-12 | $18.19 | $38.75 | 613,200 | — | — |
| 1995-07-11 | $18.25 | $38.89 | 303,600 | — | — |
| 1995-07-10 | $18.31 | $39.02 | 313,800 | — | — |
| 1995-07-07 | $18.19 | $38.75 | 576,200 | — | — |
| 1995-07-06 | $18.25 | $38.89 | 537,600 | — | — |
| 1995-07-05 | $18.19 | $38.75 | 507,000 | — | — |
| 1995-07-03 | $18.25 | $38.89 | 405,400 | — | — |
| 1995-06-30 | $18.25 | $38.89 | 771,800 | — | — |
| 1995-06-29 | $18.50 | $39.42 | 284,200 | — | — |
| 1995-06-28 | $18.75 | $39.95 | 372,400 | — | — |
| 1995-06-27 | $18.69 | $39.82 | 400,200 | — | — |
| 1995-06-26 | $18.69 | $39.82 | 379,400 | — | — |
| 1995-06-23 | $18.81 | $40.09 | 384,000 | — | — |
| 1995-06-22 | $19.00 | $40.49 | 757,600 | — | — |
| 1995-06-21 | $18.94 | $40.35 | 1,105,400 | — | — |
| 1995-06-20 | $18.94 | $40.35 | 252,400 | — | — |
| 1995-06-19 | $18.88 | $40.22 | 175,200 | — | — |
| 1995-06-16 | $18.81 | $40.09 | 1,070,400 | — | — |
| 1995-06-15 | $18.75 | $39.95 | 411,600 | — | — |
| 1995-06-14 | $19.00 | $40.49 | 377,200 | — | — |
| 1995-06-13 | $18.88 | $40.22 | 181,200 | — | — |
| 1995-06-12 | $18.81 | $40.09 | 563,600 | — | — |
| 1995-06-09 | $18.50 | $39.42 | 533,000 | — | — |
| 1995-06-08 | $18.56 | $39.55 | 485,200 | — | — |
| 1995-06-07 | $18.94 | $40.35 | 300,600 | — | — |
| 1995-06-06 | $19.13 | $40.75 | 521,600 | — | — |
| 1995-06-05 | $19.25 | $41.02 | 413,800 | — | — |
| 1995-06-02 | $19.00 | $40.49 | 576,400 | — | — |
| 1995-06-01 | $18.69 | $39.82 | 980,400 | — | — |
| 1995-05-31 | $18.56 | $39.55 | 975,600 | — | — |
| 1995-05-30 | $18.56 | $39.55 | 2,013,200 | — | — |
| 1995-05-26 | $18.50 | $39.42 | 1,325,800 | — | — |
| 1995-05-25 | $18.31 | $39.02 | 1,539,200 | — | — |
| 1995-05-24 | $18.56 | $38.87 | 783,200 | — | — |
| 1995-05-23 | $18.69 | $39.13 | 427,200 | — | — |
| 1995-05-22 | $18.63 | $39.00 | 153,000 | — | — |
| 1995-05-19 | $18.56 | $38.87 | 327,200 | — | — |
| 1995-05-18 | $18.56 | $38.87 | 579,000 | — | — |
| 1995-05-17 | $18.81 | $39.39 | 299,400 | — | — |
| 1995-05-16 | $18.88 | $39.52 | 502,800 | — | — |
| 1995-05-15 | $18.75 | $39.26 | 176,200 | — | — |
| 1995-05-12 | $18.69 | $39.13 | 252,000 | — | — |
| 1995-05-11 | $18.63 | $39.00 | 487,200 | — | — |
| 1995-05-10 | $18.50 | $38.74 | 647,600 | — | — |
| 1995-05-09 | $18.44 | $38.60 | 1,190,400 | — | — |
| 1995-05-08 | $18.31 | $38.34 | 466,200 | — | — |
| 1995-05-05 | $18.31 | $38.34 | 876,000 | — | — |
| 1995-05-04 | $18.25 | $38.21 | 695,400 | — | — |
| 1995-05-03 | $18.25 | $38.21 | 255,400 | — | — |
| 1995-05-02 | $18.19 | $38.08 | 169,200 | — | — |
| 1995-05-01 | $18.25 | $38.21 | 560,800 | — | — |
| 1995-04-28 | $18.25 | $38.21 | 223,600 | — | — |
| 1995-04-27 | $18.13 | $37.95 | 205,400 | — | — |
| 1995-04-26 | $18.25 | $38.21 | 332,800 | — | — |
| 1995-04-25 | $18.13 | $37.95 | 332,800 | — | — |
| 1995-04-24 | $18.25 | $38.21 | 249,800 | — | — |
| 1995-04-21 | $18.00 | $37.69 | 520,200 | — | — |
| 1995-04-20 | $18.19 | $38.08 | 212,600 | — | — |
| 1995-04-19 | $18.19 | $38.08 | 173,200 | — | — |
| 1995-04-18 | $18.06 | $37.82 | 243,000 | — | — |
| 1995-04-17 | $18.00 | $37.69 | 360,600 | — | — |
| 1995-04-13 | $18.31 | $38.34 | 352,400 | — | — |
| 1995-04-12 | $18.25 | $38.21 | 156,000 | — | — |
| 1995-04-11 | $18.38 | $38.47 | 345,000 | — | — |
| 1995-04-10 | $18.38 | $38.47 | 496,000 | — | — |
| 1995-04-07 | $18.38 | $38.47 | 871,400 | — | — |
| 1995-04-06 | $18.63 | $39.00 | 423,800 | — | — |
| 1995-04-05 | $18.50 | $38.74 | 444,200 | — | — |
| 1995-04-04 | $18.38 | $38.47 | 335,200 | — | — |
| 1995-04-03 | $18.06 | $37.82 | 296,400 | — | — |
| 1995-03-31 | $18.00 | $37.69 | 680,200 | — | — |
| 1995-03-30 | $18.25 | $38.21 | 231,600 | — | — |
| 1995-03-29 | $18.25 | $38.21 | 419,400 | — | — |
| 1995-03-28 | $18.25 | $38.21 | 375,800 | — | — |
| 1995-03-27 | $18.00 | $37.69 | 195,000 | — | — |
| 1995-03-24 | $18.06 | $37.82 | 578,200 | — | — |
| 1995-03-23 | $17.94 | $37.56 | 403,000 | — | — |
| 1995-03-22 | $17.88 | $37.43 | 376,200 | — | — |
| 1995-03-21 | $17.88 | $37.43 | 428,400 | — | — |
| 1995-03-20 | $18.00 | $37.69 | 411,200 | — | — |
| 1995-03-17 | $18.13 | $37.95 | 670,000 | — | — |
| 1995-03-16 | $18.19 | $38.08 | 228,400 | — | — |
| 1995-03-15 | $18.25 | $38.21 | 123,200 | — | — |
| 1995-03-14 | $18.25 | $38.21 | 254,800 | — | — |
| 1995-03-13 | $18.19 | $38.08 | 174,800 | — | — |
| 1995-03-10 | $18.31 | $38.34 | 446,200 | — | — |
| 1995-03-09 | $18.13 | $37.95 | 436,400 | — | — |
| 1995-03-08 | $18.31 | $38.34 | 605,600 | — | — |
| 1995-03-07 | $18.38 | $38.47 | 439,200 | — | — |
| 1995-03-06 | $18.38 | $38.47 | 1,547,800 | — | — |
| 1995-03-03 | $18.69 | $39.13 | 802,200 | — | — |
| 1995-03-02 | $18.56 | $38.87 | 1,706,200 | — | — |
| 1995-03-01 | $18.75 | $39.26 | 672,800 | — | — |
| 1995-02-28 | $19.00 | $39.78 | 219,200 | — | — |
| 1995-02-27 | $18.81 | $39.39 | 1,071,800 | — | — |
| 1995-02-24 | $18.81 | $39.39 | 1,434,800 | — | — |
| 1995-02-23 | $19.44 | $40.02 | 1,917,800 | — | — |
| 1995-02-22 | $19.44 | $40.02 | 545,600 | — | — |
| 1995-02-21 | $19.25 | $39.64 | 522,800 | — | — |
| 1995-02-17 | $19.00 | $39.12 | 358,600 | — | — |
| 1995-02-16 | $19.06 | $39.25 | 519,800 | — | — |
| 1995-02-15 | $18.88 | $38.87 | 794,200 | — | — |
| 1995-02-14 | $18.81 | $38.74 | 662,200 | — | — |
| 1995-02-13 | $18.88 | $38.87 | 561,400 | — | — |
| 1995-02-10 | $19.00 | $39.12 | 148,000 | — | — |
| 1995-02-09 | $19.00 | $39.12 | 324,800 | — | — |
| 1995-02-08 | $19.25 | $39.64 | 200,000 | — | — |
| 1995-02-07 | $19.44 | $40.02 | 365,600 | — | — |
| 1995-02-06 | $19.50 | $40.15 | 403,400 | — | — |
| 1995-02-03 | $19.38 | $39.89 | 449,600 | — | — |
| 1995-02-02 | $19.00 | $39.12 | 732,000 | — | — |
| 1995-02-01 | $18.94 | $38.99 | 433,000 | — | — |
| 1995-01-31 | $19.06 | $39.25 | 783,800 | — | — |
| 1995-01-30 | $18.81 | $38.74 | 265,000 | — | — |
| 1995-01-27 | $18.81 | $38.74 | 466,200 | — | — |
| 1995-01-26 | $18.81 | $38.74 | 600,200 | — | — |
| 1995-01-25 | $18.69 | $38.48 | 330,400 | — | — |
| 1995-01-24 | $18.63 | $38.35 | 522,000 | — | — |
| 1995-01-23 | $18.50 | $38.09 | 498,600 | — | — |
| 1995-01-20 | $18.31 | $37.71 | 462,800 | — | — |
| 1995-01-19 | $18.44 | $37.96 | 785,800 | — | — |
| 1995-01-18 | $18.38 | $37.84 | 446,600 | — | — |
| 1995-01-17 | $18.50 | $38.09 | 393,600 | — | — |
| 1995-01-16 | $18.25 | $37.58 | 381,800 | — | — |
| 1995-01-13 | $18.06 | $37.19 | 1,078,600 | — | — |
| 1995-01-12 | $18.00 | $37.06 | 692,800 | — | — |
| 1995-01-11 | $17.88 | $36.81 | 629,000 | — | — |
| 1995-01-10 | $17.88 | $36.81 | 863,800 | — | — |
| 1995-01-09 | $17.88 | $36.81 | 376,000 | — | — |
| 1995-01-06 | $17.94 | $36.93 | 536,800 | — | — |
| 1995-01-05 | $18.00 | $37.06 | 353,800 | — | — |
| 1995-01-04 | $18.19 | $37.45 | 462,200 | — | — |
| 1995-01-03 | $18.25 | $37.58 | 365,200 | — | — |