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 | $23.19 | $32.08 | 317,699 | — | — |
| 1995-12-28 | $23.19 | $32.08 | 1,236,773 | — | — |
| 1995-12-27 | $23.39 | $32.35 | 1,345,341 | — | — |
| 1995-12-26 | $22.39 | $30.97 | 157,348 | — | — |
| 1995-12-22 | $22.39 | $30.97 | 186,617 | — | — |
| 1995-12-21 | $21.99 | $30.42 | 389,744 | — | — |
| 1995-12-20 | $21.69 | $30.00 | 230,769 | — | — |
| 1995-12-19 | $21.89 | $30.28 | 394,997 | — | — |
| 1995-12-18 | $21.59 | $29.86 | 194,246 | — | — |
| 1995-12-15 | $21.89 | $30.28 | 365,353 | — | — |
| 1995-12-14 | $21.89 | $30.28 | 288,680 | — | — |
| 1995-12-13 | $21.89 | $30.28 | 200,876 | — | — |
| 1995-12-12 | $22.09 | $30.56 | 126,829 | — | — |
| 1995-12-11 | $22.19 | $30.69 | 279,800 | — | — |
| 1995-12-08 | $22.19 | $30.69 | 337,961 | — | — |
| 1995-12-07 | $22.09 | $30.56 | 1,301,063 | — | — |
| 1995-12-06 | $22.29 | $30.83 | 365,478 | — | — |
| 1995-12-05 | $21.99 | $30.42 | 406,629 | — | — |
| 1995-12-04 | $21.79 | $30.14 | 375,735 | — | — |
| 1995-12-01 | $21.79 | $30.14 | 205,003 | — | — |
| 1995-11-30 | $22.09 | $30.56 | 271,169 | — | — |
| 1995-11-29 | $22.19 | $30.69 | 79,300 | — | — |
| 1995-11-28 | $22.29 | $30.83 | 103,189 | — | — |
| 1995-11-27 | $21.89 | $30.28 | 140,588 | — | — |
| 1995-11-24 | $22.29 | $30.83 | 70,794 | — | — |
| 1995-11-22 | $22.29 | $30.83 | 585,616 | — | — |
| 1995-11-21 | $22.29 | $30.83 | 245,779 | — | — |
| 1995-11-20 | $22.49 | $31.11 | 441,651 | — | — |
| 1995-11-17 | $22.79 | $31.52 | 265,291 | — | — |
| 1995-11-16 | $21.99 | $30.42 | 170,982 | — | — |
| 1995-11-15 | $21.69 | $29.59 | 132,083 | — | — |
| 1995-11-14 | $21.69 | $29.59 | 259,537 | — | — |
| 1995-11-13 | $21.89 | $29.87 | 212,508 | — | — |
| 1995-11-10 | $21.69 | $29.59 | 390,369 | — | — |
| 1995-11-09 | $21.69 | $29.59 | 386,867 | — | — |
| 1995-11-08 | $21.39 | $29.18 | 290,181 | — | — |
| 1995-11-07 | $21.29 | $29.05 | 207,004 | — | — |
| 1995-11-06 | $21.49 | $29.32 | 292,558 | — | — |
| 1995-11-03 | $21.49 | $29.32 | 211,507 | — | — |
| 1995-11-02 | $21.69 | $29.59 | 213,634 | — | — |
| 1995-11-01 | $21.89 | $29.87 | 186,742 | — | — |
| 1995-10-31 | $21.49 | $29.32 | 242,652 | — | — |
| 1995-10-30 | $21.89 | $29.87 | 284,178 | — | — |
| 1995-10-27 | $22.19 | $30.28 | 188,743 | — | — |
| 1995-10-26 | $22.09 | $30.14 | 480,050 | — | — |
| 1995-10-25 | $22.99 | $31.37 | 538,086 | — | — |
| 1995-10-24 | $24.58 | $33.55 | 237,649 | — | — |
| 1995-10-23 | $25.18 | $34.37 | 261,538 | — | — |
| 1995-10-20 | $25.58 | $34.91 | 113,571 | — | — |
| 1995-10-19 | $26.08 | $35.59 | 40,275 | — | — |
| 1995-10-18 | $25.88 | $35.32 | 75,047 | — | — |
| 1995-10-17 | $25.88 | $35.32 | 168,856 | — | — |
| 1995-10-16 | $26.08 | $35.59 | 140,213 | — | — |
| 1995-10-13 | $26.28 | $35.87 | 124,953 | — | — |
| 1995-10-12 | $26.38 | $36.00 | 51,032 | — | — |
| 1995-10-11 | $26.28 | $35.87 | 84,303 | — | — |
| 1995-10-10 | $26.38 | $36.00 | 192,495 | — | — |
| 1995-10-09 | $25.98 | $35.46 | 58,787 | — | — |
| 1995-10-06 | $25.88 | $35.32 | 78,924 | — | — |
| 1995-10-05 | $25.98 | $35.46 | 120,325 | — | — |
| 1995-10-04 | $25.88 | $35.32 | 90,432 | — | — |
| 1995-10-03 | $26.38 | $36.00 | 235,272 | — | — |
| 1995-10-02 | $26.68 | $36.41 | 74,296 | — | — |
| 1995-09-29 | $26.48 | $36.14 | 107,942 | — | — |
| 1995-09-28 | $26.18 | $35.73 | 65,166 | — | — |
| 1995-09-27 | $26.18 | $35.73 | 69,669 | — | — |
| 1995-09-26 | $26.28 | $35.87 | 75,422 | — | — |
| 1995-09-25 | $26.38 | $36.00 | 69,794 | — | — |
| 1995-09-22 | $26.58 | $36.28 | 88,305 | — | — |
| 1995-09-21 | $26.48 | $36.14 | 120,826 | — | — |
| 1995-09-20 | $26.78 | $36.55 | 60,413 | — | — |
| 1995-09-19 | $26.78 | $36.55 | 77,173 | — | — |
| 1995-09-18 | $26.58 | $36.28 | 89,556 | — | — |
| 1995-09-15 | $26.78 | $36.55 | 408,380 | — | — |
| 1995-09-14 | $26.48 | $36.14 | 151,845 | — | — |
| 1995-09-13 | $26.38 | $36.00 | 327,330 | — | — |
| 1995-09-12 | $25.88 | $35.32 | 727,955 | — | — |
| 1995-09-11 | $25.28 | $34.50 | 62,289 | — | — |
| 1995-09-08 | $25.28 | $34.50 | 48,030 | — | — |
| 1995-09-07 | $25.28 | $34.50 | 78,924 | — | — |
| 1995-09-06 | $25.08 | $34.23 | 79,174 | — | — |
| 1995-09-05 | $25.18 | $34.37 | 139,337 | — | — |
| 1995-09-01 | $24.98 | $34.09 | 42,902 | — | — |
| 1995-08-31 | $24.98 | $34.09 | 391,119 | — | — |
| 1995-08-30 | $24.98 | $34.09 | 202,001 | — | — |
| 1995-08-29 | $25.08 | $34.23 | 211,132 | — | — |
| 1995-08-28 | $25.08 | $34.23 | 61,163 | — | — |
| 1995-08-25 | $24.98 | $34.09 | 158,599 | — | — |
| 1995-08-24 | $24.58 | $33.55 | 242,276 | — | — |
| 1995-08-23 | $24.58 | $33.55 | 204,128 | — | — |
| 1995-08-22 | $24.48 | $33.41 | 287,179 | — | — |
| 1995-08-21 | $24.18 | $33.00 | 313,571 | — | — |
| 1995-08-18 | $24.28 | $33.14 | 246,154 | — | — |
| 1995-08-17 | $24.18 | $33.00 | 303,940 | — | — |
| 1995-08-16 | $24.48 | $33.01 | 144,090 | — | — |
| 1995-08-15 | $25.18 | $33.95 | 115,072 | — | — |
| 1995-08-14 | $25.38 | $34.22 | 80,425 | — | — |
| 1995-08-11 | $24.88 | $33.55 | 92,808 | — | — |
| 1995-08-10 | $25.28 | $34.09 | 41,526 | — | — |
| 1995-08-09 | $25.38 | $34.22 | 99,687 | — | — |
| 1995-08-08 | $25.38 | $34.22 | 97,561 | — | — |
| 1995-08-07 | $25.48 | $34.36 | 113,196 | — | — |
| 1995-08-04 | $25.48 | $34.36 | 41,151 | — | — |
| 1995-08-03 | $25.58 | $34.49 | 114,697 | — | — |
| 1995-08-02 | $25.68 | $34.63 | 80,926 | — | — |
| 1995-08-01 | $25.58 | $34.49 | 73,046 | — | — |
| 1995-07-31 | $25.68 | $34.63 | 129,831 | — | — |
| 1995-07-28 | $25.98 | $35.03 | 373,358 | — | — |
| 1995-07-27 | $25.88 | $34.89 | 112,070 | — | — |
| 1995-07-26 | $25.78 | $34.76 | 90,682 | — | — |
| 1995-07-25 | $25.78 | $34.76 | 141,213 | — | — |
| 1995-07-24 | $25.88 | $34.89 | 77,298 | — | — |
| 1995-07-21 | $25.88 | $34.89 | 136,836 | — | — |
| 1995-07-20 | $25.98 | $35.03 | 112,195 | — | — |
| 1995-07-19 | $25.98 | $35.03 | 144,465 | — | — |
| 1995-07-18 | $26.28 | $35.43 | 82,552 | — | — |
| 1995-07-17 | $26.38 | $35.57 | 122,326 | — | — |
| 1995-07-14 | $26.28 | $35.43 | 160,475 | — | — |
| 1995-07-13 | $26.48 | $35.70 | 134,709 | — | — |
| 1995-07-12 | $26.78 | $36.11 | 109,443 | — | — |
| 1995-07-11 | $26.88 | $36.24 | 83,677 | — | — |
| 1995-07-10 | $26.98 | $36.38 | 101,313 | — | — |
| 1995-07-07 | $27.08 | $36.51 | 135,210 | — | — |
| 1995-07-06 | $27.08 | $36.51 | 182,864 | — | — |
| 1995-07-05 | $26.68 | $35.97 | 151,970 | — | — |
| 1995-07-03 | $26.78 | $36.11 | 74,171 | — | — |
| 1995-06-30 | $26.48 | $35.70 | 94,809 | — | — |
| 1995-06-29 | $26.38 | $35.57 | 183,865 | — | — |
| 1995-06-28 | $26.18 | $35.30 | 206,754 | — | — |
| 1995-06-27 | $26.08 | $35.16 | 183,740 | — | — |
| 1995-06-26 | $25.78 | $34.76 | 101,563 | — | — |
| 1995-06-23 | $25.78 | $34.76 | 146,467 | — | — |
| 1995-06-22 | $26.18 | $35.30 | 213,634 | — | — |
| 1995-06-21 | $25.98 | $35.03 | 303,440 | — | — |
| 1995-06-20 | $26.18 | $35.30 | 181,989 | — | — |
| 1995-06-19 | $26.58 | $35.84 | 122,076 | — | — |
| 1995-06-16 | $26.68 | $35.97 | 230,019 | — | — |
| 1995-06-15 | $26.88 | $36.24 | 239,900 | — | — |
| 1995-06-14 | $26.38 | $35.57 | 151,345 | — | — |
| 1995-06-13 | $25.88 | $34.89 | 272,045 | — | — |
| 1995-06-12 | $25.48 | $34.36 | 106,066 | — | — |
| 1995-06-09 | $25.38 | $34.22 | 154,346 | — | — |
| 1995-06-08 | $25.38 | $34.22 | 213,383 | — | — |
| 1995-06-07 | $25.28 | $34.09 | 118,074 | — | — |
| 1995-06-06 | $25.58 | $34.49 | 89,056 | — | — |
| 1995-06-05 | $25.38 | $34.22 | 468,668 | — | — |
| 1995-06-02 | $25.58 | $34.49 | 127,205 | — | — |
| 1995-06-01 | $25.48 | $34.36 | 147,092 | — | — |
| 1995-05-31 | $25.48 | $34.36 | 102,189 | — | — |
| 1995-05-30 | $25.08 | $33.82 | 91,932 | — | — |
| 1995-05-26 | $25.18 | $33.95 | 131,082 | — | — |
| 1995-05-25 | $25.18 | $33.95 | 261,163 | — | — |
| 1995-05-24 | $25.08 | $33.82 | 175,360 | — | — |
| 1995-05-23 | $24.78 | $33.41 | 149,468 | — | — |
| 1995-05-22 | $24.68 | $33.28 | 96,185 | — | — |
| 1995-05-19 | $24.58 | $33.14 | 159,475 | — | — |
| 1995-05-18 | $24.58 | $33.14 | 94,934 | — | — |
| 1995-05-17 | $24.58 | $33.14 | 122,952 | — | — |
| 1995-05-16 | $24.58 | $33.14 | 102,314 | — | — |
| 1995-05-15 | $24.68 | $32.88 | 54,784 | — | — |
| 1995-05-12 | $24.48 | $32.61 | 96,060 | — | — |
| 1995-05-11 | $24.28 | $32.35 | 122,201 | — | — |
| 1995-05-10 | $24.38 | $32.48 | 148,468 | — | — |
| 1995-05-09 | $24.68 | $32.88 | 225,766 | — | — |
| 1995-05-08 | $24.48 | $32.61 | 274,547 | — | — |
| 1995-05-05 | $24.38 | $32.48 | 212,383 | — | — |
| 1995-05-04 | $24.88 | $33.15 | 176,986 | — | — |
| 1995-05-03 | $24.98 | $33.28 | 256,785 | — | — |
| 1995-05-02 | $24.68 | $32.88 | 89,931 | — | — |
| 1995-05-01 | $24.58 | $32.75 | 140,713 | — | — |
| 1995-04-28 | $24.68 | $32.88 | 168,230 | — | — |
| 1995-04-27 | $24.68 | $32.88 | 121,701 | — | — |
| 1995-04-26 | $24.48 | $32.61 | 185,616 | — | — |
| 1995-04-25 | $24.68 | $32.88 | 223,765 | — | — |
| 1995-04-24 | $24.68 | $32.88 | 141,463 | — | — |
| 1995-04-21 | $24.48 | $32.61 | 180,238 | — | — |
| 1995-04-20 | $24.48 | $32.61 | 233,271 | — | — |
| 1995-04-19 | $24.28 | $32.35 | 223,265 | — | — |
| 1995-04-18 | $24.08 | $32.08 | 666,041 | — | — |
| 1995-04-17 | $24.18 | $32.21 | 256,285 | — | — |
| 1995-04-13 | $23.99 | $31.95 | 305,191 | — | — |
| 1995-04-12 | $23.59 | $31.41 | 107,567 | — | — |
| 1995-04-11 | $23.49 | $31.28 | 154,221 | — | — |
| 1995-04-10 | $23.59 | $31.41 | 91,307 | — | — |
| 1995-04-07 | $23.79 | $31.68 | 121,451 | — | — |
| 1995-04-06 | $23.69 | $31.55 | 268,793 | — | — |
| 1995-04-05 | $23.59 | $31.41 | 230,644 | — | — |
| 1995-04-04 | $23.69 | $31.55 | 260,538 | — | — |
| 1995-04-03 | $23.09 | $30.75 | 123,327 | — | — |
| 1995-03-31 | $22.79 | $30.35 | 58,912 | — | — |
| 1995-03-30 | $22.89 | $30.48 | 140,588 | — | — |
| 1995-03-29 | $22.69 | $30.22 | 203,502 | — | — |
| 1995-03-28 | $23.29 | $31.02 | 170,857 | — | — |
| 1995-03-27 | $22.79 | $30.35 | 152,595 | — | — |
| 1995-03-24 | $22.39 | $29.82 | 150,469 | — | — |
| 1995-03-23 | $22.39 | $29.82 | 218,637 | — | — |
| 1995-03-22 | $22.49 | $29.95 | 133,959 | — | — |
| 1995-03-21 | $22.39 | $29.82 | 155,972 | — | — |
| 1995-03-20 | $22.09 | $29.42 | 127,330 | — | — |
| 1995-03-17 | $22.29 | $29.68 | 263,415 | — | — |
| 1995-03-16 | $21.79 | $29.02 | 119,950 | — | — |
| 1995-03-15 | $21.39 | $28.49 | 345,091 | — | — |
| 1995-03-14 | $21.29 | $28.35 | 349,969 | — | — |
| 1995-03-13 | $21.89 | $29.15 | 373,734 | — | — |
| 1995-03-10 | $22.29 | $29.68 | 77,048 | — | — |
| 1995-03-09 | $22.09 | $29.42 | 189,118 | — | — |
| 1995-03-08 | $22.29 | $29.68 | 94,934 | — | — |
| 1995-03-07 | $22.39 | $29.82 | 190,869 | — | — |
| 1995-03-06 | $22.39 | $29.82 | 97,311 | — | — |
| 1995-03-03 | $22.59 | $30.08 | 108,068 | — | — |
| 1995-03-02 | $22.29 | $29.68 | 248,030 | — | — |
| 1995-03-01 | $22.29 | $29.68 | 253,533 | — | — |
| 1995-02-28 | $22.39 | $29.82 | 175,485 | — | — |
| 1995-02-27 | $22.09 | $29.42 | 154,346 | — | — |
| 1995-02-24 | $22.19 | $29.55 | 184,490 | — | — |
| 1995-02-23 | $22.29 | $29.68 | 125,453 | — | — |
| 1995-02-22 | $21.89 | $29.15 | 162,477 | — | — |
| 1995-02-21 | $21.79 | $29.02 | 190,869 | — | — |
| 1995-02-17 | $21.59 | $28.75 | 433,021 | — | — |
| 1995-02-16 | $21.39 | $28.49 | 598,624 | — | — |
| 1995-02-15 | $21.69 | $28.89 | 280,801 | — | — |
| 1995-02-14 | $21.59 | $28.75 | 231,770 | — | — |
| 1995-02-13 | $21.59 | $28.36 | 210,882 | — | — |
| 1995-02-10 | $21.59 | $28.36 | 324,203 | — | — |
| 1995-02-09 | $21.19 | $27.83 | 1,761,351 | — | — |
| 1995-02-08 | $20.89 | $27.44 | 1,082,176 | — | — |
| 1995-02-07 | $21.69 | $28.49 | 167,980 | — | — |
| 1995-02-06 | $21.79 | $28.62 | 79,675 | — | — |
| 1995-02-03 | $21.39 | $28.10 | 144,465 | — | — |
| 1995-02-02 | $21.39 | $28.10 | 48,030 | — | — |
| 1995-02-01 | $21.39 | $28.10 | 122,827 | — | — |
| 1995-01-31 | $21.39 | $28.10 | 192,996 | — | — |
| 1995-01-30 | $21.39 | $28.10 | 63,039 | — | — |
| 1995-01-27 | $21.39 | $28.10 | 178,361 | — | — |
| 1995-01-26 | $21.89 | $28.75 | 82,677 | — | — |
| 1995-01-25 | $21.39 | $28.10 | 86,554 | — | — |
| 1995-01-24 | $21.39 | $28.10 | 149,719 | — | — |
| 1995-01-23 | $21.19 | $27.83 | 138,587 | — | — |
| 1995-01-20 | $21.29 | $27.96 | 121,701 | — | — |
| 1995-01-19 | $21.39 | $28.10 | 176,735 | — | — |
| 1995-01-18 | $21.49 | $28.23 | 130,331 | — | — |
| 1995-01-17 | $21.59 | $28.36 | 124,578 | — | — |
| 1995-01-16 | $21.79 | $28.62 | 133,083 | — | — |
| 1995-01-13 | $21.79 | $28.62 | 485,303 | — | — |
| 1995-01-12 | $21.49 | $28.23 | 218,386 | — | — |
| 1995-01-11 | $20.99 | $27.57 | 888,806 | — | — |
| 1995-01-10 | $22.19 | $29.15 | 222,639 | — | — |
| 1995-01-09 | $21.59 | $28.36 | 132,583 | — | — |
| 1995-01-06 | $21.39 | $28.10 | 182,864 | — | — |
| 1995-01-05 | $21.09 | $27.70 | 105,816 | — | — |
| 1995-01-04 | $21.29 | $27.96 | 230,019 | — | — |
| 1995-01-03 | $21.19 | $27.83 | 135,835 | — | — |