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 | $28.50 | $29.29 | 477,900 | — | — |
| 1995-12-28 | $28.25 | $29.03 | 251,100 | — | — |
| 1995-12-27 | $28.25 | $29.03 | 152,600 | — | — |
| 1995-12-26 | $28.38 | $29.13 | 265,300 | — | — |
| 1995-12-22 | $28.50 | $29.26 | 264,100 | — | — |
| 1995-12-21 | $28.50 | $29.26 | 612,700 | — | — |
| 1995-12-20 | $27.75 | $28.49 | 232,900 | — | — |
| 1995-12-19 | $27.50 | $28.23 | 291,900 | — | — |
| 1995-12-18 | $28.00 | $28.74 | 365,800 | — | — |
| 1995-12-15 | $28.38 | $29.13 | 462,400 | — | — |
| 1995-12-14 | $28.63 | $29.39 | 146,100 | — | — |
| 1995-12-13 | $28.13 | $28.87 | 185,900 | — | — |
| 1995-12-12 | $28.25 | $29.00 | 309,100 | — | — |
| 1995-12-11 | $28.50 | $29.26 | 363,200 | — | — |
| 1995-12-08 | $28.75 | $29.51 | 237,000 | — | — |
| 1995-12-07 | $28.50 | $29.26 | 621,000 | — | — |
| 1995-12-06 | $29.50 | $30.28 | 592,700 | — | — |
| 1995-12-05 | $29.00 | $29.77 | 272,000 | — | — |
| 1995-12-04 | $29.25 | $30.03 | 351,400 | — | — |
| 1995-12-01 | $29.13 | $29.90 | 271,400 | — | — |
| 1995-11-30 | $28.88 | $29.64 | 176,000 | — | — |
| 1995-11-29 | $29.25 | $30.03 | 401,800 | — | — |
| 1995-11-28 | $29.50 | $30.28 | 178,400 | — | — |
| 1995-11-27 | $29.38 | $30.15 | 398,100 | — | — |
| 1995-11-24 | $29.38 | $30.15 | 66,700 | — | — |
| 1995-11-22 | $29.38 | $30.15 | 314,000 | — | — |
| 1995-11-21 | $29.38 | $30.15 | 172,900 | — | — |
| 1995-11-20 | $30.13 | $30.92 | 233,800 | — | — |
| 1995-11-17 | $30.63 | $31.44 | 317,700 | — | — |
| 1995-11-16 | $30.00 | $30.80 | 377,400 | — | — |
| 1995-11-15 | $29.25 | $30.03 | 340,400 | — | — |
| 1995-11-14 | $29.38 | $30.15 | 417,800 | — | — |
| 1995-11-13 | $29.13 | $29.90 | 186,100 | — | — |
| 1995-11-10 | $28.88 | $29.64 | 185,800 | — | — |
| 1995-11-09 | $28.88 | $29.64 | 329,200 | — | — |
| 1995-11-08 | $29.13 | $29.90 | 641,500 | — | — |
| 1995-11-07 | $29.88 | $30.67 | 203,300 | — | — |
| 1995-11-06 | $29.25 | $30.03 | 661,800 | — | — |
| 1995-11-03 | $28.63 | $29.39 | 616,100 | — | — |
| 1995-11-02 | $28.75 | $29.51 | 1,458,000 | — | — |
| 1995-11-01 | $27.50 | $28.23 | 842,000 | — | — |
| 1995-10-31 | $27.13 | $27.85 | 684,400 | — | — |
| 1995-10-30 | $27.75 | $28.49 | 500,100 | — | — |
| 1995-10-27 | $28.50 | $29.26 | 596,500 | — | — |
| 1995-10-26 | $28.00 | $28.74 | 315,300 | — | — |
| 1995-10-25 | $28.63 | $29.39 | 392,800 | — | — |
| 1995-10-24 | $29.38 | $30.15 | 486,400 | — | — |
| 1995-10-23 | $29.75 | $30.54 | 467,500 | — | — |
| 1995-10-20 | $30.38 | $31.18 | 381,400 | — | — |
| 1995-10-19 | $30.75 | $31.57 | 236,400 | — | — |
| 1995-10-18 | $30.63 | $31.44 | 661,900 | — | — |
| 1995-10-17 | $30.88 | $31.69 | 280,900 | — | — |
| 1995-10-16 | $31.63 | $32.46 | 184,200 | — | — |
| 1995-10-13 | $32.38 | $33.23 | 81,700 | — | — |
| 1995-10-12 | $32.38 | $33.23 | 182,700 | — | — |
| 1995-10-11 | $32.13 | $32.98 | 145,100 | — | — |
| 1995-10-10 | $32.00 | $32.85 | 278,200 | — | — |
| 1995-10-09 | $32.00 | $32.85 | 228,300 | — | — |
| 1995-10-06 | $32.25 | $33.11 | 406,300 | — | — |
| 1995-10-05 | $32.50 | $33.36 | 291,200 | — | — |
| 1995-10-04 | $31.88 | $32.72 | 296,700 | — | — |
| 1995-10-03 | $32.13 | $32.98 | 190,100 | — | — |
| 1995-10-02 | $32.13 | $32.98 | 245,100 | — | — |
| 1995-09-29 | $31.88 | $32.72 | 348,900 | — | — |
| 1995-09-28 | $32.00 | $32.85 | 231,700 | — | — |
| 1995-09-27 | $32.50 | $33.36 | 171,400 | — | — |
| 1995-09-26 | $33.00 | $33.85 | 231,400 | — | — |
| 1995-09-25 | $33.00 | $33.85 | 154,600 | — | — |
| 1995-09-22 | $33.00 | $33.85 | 208,300 | — | — |
| 1995-09-21 | $32.75 | $33.59 | 155,900 | — | — |
| 1995-09-20 | $33.75 | $34.61 | 265,700 | — | — |
| 1995-09-19 | $33.63 | $34.49 | 304,400 | — | — |
| 1995-09-18 | $33.13 | $33.97 | 276,000 | — | — |
| 1995-09-15 | $33.13 | $33.97 | 689,900 | — | — |
| 1995-09-14 | $32.75 | $33.59 | 210,500 | — | — |
| 1995-09-13 | $32.75 | $33.59 | 175,300 | — | — |
| 1995-09-12 | $32.63 | $33.46 | 155,500 | — | — |
| 1995-09-11 | $33.00 | $33.85 | 304,900 | — | — |
| 1995-09-08 | $32.75 | $33.59 | 212,200 | — | — |
| 1995-09-07 | $32.13 | $32.95 | 321,200 | — | — |
| 1995-09-06 | $31.88 | $32.69 | 375,300 | — | — |
| 1995-09-05 | $31.50 | $32.31 | 153,400 | — | — |
| 1995-09-01 | $30.88 | $31.67 | 232,100 | — | — |
| 1995-08-31 | $30.88 | $31.67 | 253,900 | — | — |
| 1995-08-30 | $30.75 | $31.54 | 359,500 | — | — |
| 1995-08-29 | $30.88 | $31.67 | 187,500 | — | — |
| 1995-08-28 | $31.25 | $32.05 | 584,900 | — | — |
| 1995-08-25 | $31.50 | $32.31 | 290,800 | — | — |
| 1995-08-24 | $31.13 | $31.92 | 353,700 | — | — |
| 1995-08-23 | $30.88 | $31.67 | 341,700 | — | — |
| 1995-08-22 | $31.00 | $31.79 | 431,900 | — | — |
| 1995-08-21 | $31.13 | $31.92 | 598,900 | — | — |
| 1995-08-18 | $31.25 | $32.05 | 220,600 | — | — |
| 1995-08-17 | $30.75 | $31.54 | 214,500 | — | — |
| 1995-08-16 | $29.88 | $30.64 | 527,600 | — | — |
| 1995-08-15 | $30.25 | $31.02 | 212,600 | — | — |
| 1995-08-14 | $30.25 | $31.02 | 168,000 | — | — |
| 1995-08-11 | $30.13 | $30.90 | 155,800 | — | — |
| 1995-08-10 | $30.38 | $31.15 | 120,200 | — | — |
| 1995-08-09 | $31.00 | $31.79 | 392,900 | — | — |
| 1995-08-08 | $30.50 | $31.28 | 459,600 | — | — |
| 1995-08-07 | $29.88 | $30.64 | 220,900 | — | — |
| 1995-08-04 | $29.75 | $30.51 | 127,100 | — | — |
| 1995-08-03 | $29.75 | $30.51 | 482,400 | — | — |
| 1995-08-02 | $30.50 | $31.28 | 339,600 | — | — |
| 1995-08-01 | $30.50 | $31.28 | 214,900 | — | — |
| 1995-07-31 | $31.00 | $31.79 | 470,600 | — | — |
| 1995-07-28 | $31.25 | $32.05 | 548,500 | — | — |
| 1995-07-27 | $31.13 | $31.92 | 608,800 | — | — |
| 1995-07-26 | $30.13 | $30.90 | 580,600 | — | — |
| 1995-07-25 | $31.25 | $32.05 | 317,900 | — | — |
| 1995-07-24 | $32.00 | $32.82 | 640,600 | — | — |
| 1995-07-21 | $31.63 | $32.44 | 517,200 | — | — |
| 1995-07-20 | $31.75 | $32.56 | 596,300 | — | — |
| 1995-07-19 | $31.25 | $32.05 | 448,700 | — | — |
| 1995-07-18 | $31.25 | $32.05 | 631,800 | — | — |
| 1995-07-17 | $31.00 | $31.79 | 357,400 | — | — |
| 1995-07-14 | $30.38 | $31.15 | 239,400 | — | — |
| 1995-07-13 | $29.75 | $30.51 | 246,000 | — | — |
| 1995-07-12 | $30.00 | $30.77 | 193,600 | — | — |
| 1995-07-11 | $30.13 | $30.90 | 788,100 | — | — |
| 1995-07-10 | $30.63 | $31.41 | 297,000 | — | — |
| 1995-07-07 | $29.88 | $30.64 | 281,800 | — | — |
| 1995-07-06 | $29.75 | $30.51 | 383,500 | — | — |
| 1995-07-05 | $29.88 | $30.64 | 368,800 | — | — |
| 1995-07-03 | $28.94 | $29.68 | 222,700 | — | — |
| 1995-06-30 | $29.38 | $30.13 | 238,000 | — | — |
| 1995-06-29 | $28.25 | $28.97 | 259,200 | — | — |
| 1995-06-28 | $28.63 | $29.36 | 179,000 | — | — |
| 1995-06-27 | $28.13 | $28.81 | 369,300 | — | — |
| 1995-06-26 | $28.75 | $29.46 | 275,400 | — | — |
| 1995-06-23 | $29.25 | $29.97 | 490,300 | — | — |
| 1995-06-22 | $28.63 | $29.33 | 612,200 | — | — |
| 1995-06-21 | $28.25 | $28.94 | 450,700 | — | — |
| 1995-06-20 | $28.63 | $29.33 | 589,200 | — | — |
| 1995-06-19 | $28.63 | $29.33 | 212,600 | — | — |
| 1995-06-16 | $28.88 | $29.58 | 297,400 | — | — |
| 1995-06-15 | $28.88 | $29.58 | 281,700 | — | — |
| 1995-06-14 | $28.88 | $29.58 | 319,500 | — | — |
| 1995-06-13 | $29.25 | $29.97 | 700,900 | — | — |
| 1995-06-12 | $28.75 | $29.46 | 699,000 | — | — |
| 1995-06-09 | $28.63 | $29.33 | 257,200 | — | — |
| 1995-06-08 | $29.25 | $29.97 | 294,800 | — | — |
| 1995-06-07 | $29.50 | $30.22 | 687,600 | — | — |
| 1995-06-06 | $30.00 | $30.74 | 708,600 | — | — |
| 1995-06-05 | $29.88 | $30.61 | 679,000 | — | — |
| 1995-06-02 | $28.50 | $29.20 | 195,300 | — | — |
| 1995-06-01 | $28.38 | $29.07 | 382,300 | — | — |
| 1995-05-31 | $28.75 | $29.46 | 495,900 | — | — |
| 1995-05-30 | $27.63 | $28.30 | 152,400 | — | — |
| 1995-05-26 | $27.63 | $28.30 | 179,100 | — | — |
| 1995-05-25 | $27.50 | $28.17 | 440,100 | — | — |
| 1995-05-24 | $27.63 | $28.30 | 361,100 | — | — |
| 1995-05-23 | $27.25 | $27.92 | 229,000 | — | — |
| 1995-05-22 | $27.00 | $27.66 | 386,800 | — | — |
| 1995-05-19 | $27.25 | $27.92 | 440,300 | — | — |
| 1995-05-18 | $27.25 | $27.92 | 276,900 | — | — |
| 1995-05-17 | $27.25 | $27.92 | 595,900 | — | — |
| 1995-05-16 | $27.63 | $28.30 | 965,000 | — | — |
| 1995-05-15 | $27.88 | $28.56 | 505,800 | — | — |
| 1995-05-12 | $27.63 | $28.30 | 751,200 | — | — |
| 1995-05-11 | $27.25 | $27.92 | 990,300 | — | — |
| 1995-05-10 | $25.75 | $26.38 | 781,500 | — | — |
| 1995-05-09 | $25.00 | $25.61 | 447,700 | — | — |
| 1995-05-08 | $25.00 | $25.61 | 383,000 | — | — |
| 1995-05-05 | $25.00 | $25.61 | 177,900 | — | — |
| 1995-05-04 | $24.75 | $25.36 | 512,500 | — | — |
| 1995-05-03 | $25.25 | $25.87 | 195,500 | — | — |
| 1995-05-02 | $25.38 | $26.00 | 289,300 | — | — |
| 1995-05-01 | $25.75 | $26.38 | 361,800 | — | — |
| 1995-04-28 | $25.88 | $26.51 | 489,000 | — | — |
| 1995-04-27 | $25.38 | $26.00 | 319,900 | — | — |
| 1995-04-26 | $25.50 | $26.13 | 665,300 | — | — |
| 1995-04-25 | $25.25 | $25.87 | 455,300 | — | — |
| 1995-04-24 | $25.13 | $25.74 | 653,700 | — | — |
| 1995-04-21 | $25.00 | $25.61 | 1,145,000 | — | — |
| 1995-04-20 | $25.13 | $25.74 | 817,700 | — | — |
| 1995-04-19 | $25.75 | $26.38 | 369,000 | — | — |
| 1995-04-18 | $25.63 | $26.25 | 572,400 | — | — |
| 1995-04-17 | $26.25 | $26.89 | 507,500 | — | — |
| 1995-04-13 | $26.50 | $27.15 | 541,600 | — | — |
| 1995-04-12 | $26.75 | $27.41 | 260,200 | — | — |
| 1995-04-11 | $27.13 | $27.79 | 293,700 | — | — |
| 1995-04-10 | $27.38 | $28.05 | 388,300 | — | — |
| 1995-04-07 | $27.63 | $28.30 | 256,900 | — | — |
| 1995-04-06 | $27.13 | $27.79 | 521,800 | — | — |
| 1995-04-05 | $27.75 | $28.43 | 140,300 | — | — |
| 1995-04-04 | $28.00 | $28.69 | 476,100 | — | — |
| 1995-04-03 | $27.50 | $28.17 | 714,400 | — | — |
| 1995-03-31 | $27.63 | $28.30 | 758,800 | — | — |
| 1995-03-30 | $27.25 | $27.92 | 356,500 | — | — |
| 1995-03-29 | $27.00 | $27.66 | 903,700 | — | — |
| 1995-03-28 | $26.38 | $27.02 | 495,600 | — | — |
| 1995-03-27 | $26.13 | $26.77 | 304,000 | — | — |
| 1995-03-24 | $25.88 | $26.48 | 174,500 | — | — |
| 1995-03-23 | $25.38 | $25.97 | 273,300 | — | — |
| 1995-03-22 | $25.25 | $25.84 | 625,000 | — | — |
| 1995-03-21 | $25.38 | $25.97 | 1,018,900 | — | — |
| 1995-03-20 | $25.00 | $25.58 | 655,400 | — | — |
| 1995-03-17 | $24.38 | $24.94 | 718,300 | — | — |
| 1995-03-16 | $24.75 | $25.33 | 868,900 | — | — |
| 1995-03-15 | $24.63 | $25.20 | 701,500 | — | — |
| 1995-03-14 | $25.25 | $25.84 | 638,200 | — | — |
| 1995-03-13 | $25.50 | $26.10 | 431,700 | — | — |
| 1995-03-10 | $26.25 | $26.86 | 273,300 | — | — |
| 1995-03-09 | $26.00 | $26.61 | 306,500 | — | — |
| 1995-03-08 | $26.38 | $26.99 | 876,000 | — | — |
| 1995-03-07 | $26.00 | $26.61 | 823,100 | — | — |
| 1995-03-06 | $25.75 | $26.35 | 610,200 | — | — |
| 1995-03-03 | $26.25 | $26.86 | 282,900 | — | — |
| 1995-03-02 | $26.63 | $27.25 | 400,800 | — | — |
| 1995-03-01 | $27.38 | $28.01 | 432,200 | — | — |
| 1995-02-28 | $27.50 | $28.14 | 311,400 | — | — |
| 1995-02-27 | $27.00 | $27.63 | 119,700 | — | — |
| 1995-02-24 | $28.00 | $28.65 | 189,500 | — | — |
| 1995-02-23 | $28.00 | $28.65 | 337,400 | — | — |
| 1995-02-22 | $27.75 | $28.40 | 357,100 | — | — |
| 1995-02-21 | $28.13 | $28.78 | 187,000 | — | — |
| 1995-02-17 | $27.75 | $28.40 | 155,800 | — | — |
| 1995-02-16 | $27.50 | $28.14 | 245,700 | — | — |
| 1995-02-15 | $27.50 | $28.14 | 249,600 | — | — |
| 1995-02-14 | $27.63 | $28.27 | 258,200 | — | — |
| 1995-02-13 | $27.75 | $28.40 | 180,300 | — | — |
| 1995-02-10 | $27.63 | $28.27 | 122,200 | — | — |
| 1995-02-09 | $27.25 | $27.89 | 269,900 | — | — |
| 1995-02-08 | $27.25 | $27.89 | 95,700 | — | — |
| 1995-02-07 | $27.50 | $28.14 | 81,000 | — | — |
| 1995-02-06 | $27.00 | $27.63 | 638,800 | — | — |
| 1995-02-03 | $27.63 | $28.27 | 359,300 | — | — |
| 1995-02-02 | $27.25 | $27.89 | 288,500 | — | — |
| 1995-02-01 | $26.88 | $27.50 | 232,500 | — | — |
| 1995-01-31 | $26.25 | $26.86 | 555,700 | — | — |
| 1995-01-30 | $26.00 | $26.61 | 250,600 | — | — |
| 1995-01-27 | $26.25 | $26.86 | 372,100 | — | — |
| 1995-01-26 | $26.63 | $27.25 | 217,000 | — | — |
| 1995-01-25 | $26.75 | $27.37 | 161,800 | — | — |
| 1995-01-24 | $26.75 | $27.37 | 197,700 | — | — |
| 1995-01-23 | $26.63 | $27.25 | 266,100 | — | — |
| 1995-01-20 | $27.00 | $27.63 | 221,200 | — | — |
| 1995-01-19 | $27.00 | $27.63 | 416,400 | — | — |
| 1995-01-18 | $27.38 | $28.01 | 199,600 | — | — |
| 1995-01-17 | $27.00 | $27.63 | 289,200 | — | — |
| 1995-01-16 | $27.00 | $27.63 | 232,500 | — | — |
| 1995-01-13 | $26.88 | $27.50 | 543,000 | — | — |
| 1995-01-12 | $26.75 | $27.37 | 719,500 | — | — |
| 1995-01-11 | $27.00 | $27.63 | 466,800 | — | — |
| 1995-01-10 | $26.75 | $27.37 | 500,200 | — | — |
| 1995-01-09 | $27.00 | $27.63 | 509,600 | — | — |
| 1995-01-06 | $26.50 | $27.12 | 550,800 | — | — |
| 1995-01-05 | $25.63 | $26.22 | 451,100 | — | — |
| 1995-01-04 | $25.25 | $25.84 | 1,277,900 | — | — |
| 1995-01-03 | $25.63 | $26.22 | 688,900 | — | — |