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
- 1973-05-03 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 | $22.75 | $39.75 | 87,600 | — | — |
| 1995-12-28 | $23.00 | $40.19 | 46,200 | — | — |
| 1995-12-27 | $23.50 | $40.35 | 34,700 | — | — |
| 1995-12-26 | $23.13 | $39.70 | 27,100 | — | — |
| 1995-12-22 | $23.38 | $40.13 | 28,500 | — | — |
| 1995-12-21 | $23.13 | $39.70 | 18,100 | — | — |
| 1995-12-20 | $23.13 | $39.70 | 23,700 | — | — |
| 1995-12-19 | $23.00 | $39.49 | 97,700 | — | — |
| 1995-12-18 | $23.25 | $39.92 | 27,500 | — | — |
| 1995-12-15 | $23.38 | $40.13 | 37,100 | — | — |
| 1995-12-14 | $23.38 | $40.13 | 34,900 | — | — |
| 1995-12-13 | $23.25 | $39.92 | 38,900 | — | — |
| 1995-12-12 | $23.38 | $40.13 | 22,200 | — | — |
| 1995-12-11 | $23.38 | $40.13 | 29,500 | — | — |
| 1995-12-08 | $23.13 | $39.70 | 30,000 | — | — |
| 1995-12-07 | $23.13 | $39.70 | 27,500 | — | — |
| 1995-12-06 | $22.75 | $39.06 | 57,000 | — | — |
| 1995-12-05 | $22.63 | $38.84 | 37,000 | — | — |
| 1995-12-04 | $22.75 | $39.06 | 50,300 | — | — |
| 1995-12-01 | $22.13 | $37.99 | 27,300 | — | — |
| 1995-11-30 | $22.00 | $37.77 | 17,300 | — | — |
| 1995-11-29 | $21.88 | $37.56 | 32,800 | — | — |
| 1995-11-28 | $21.50 | $36.91 | 17,800 | — | — |
| 1995-11-27 | $21.38 | $36.70 | 37,500 | — | — |
| 1995-11-24 | $21.00 | $36.05 | 6,700 | — | — |
| 1995-11-22 | $21.00 | $36.05 | 14,700 | — | — |
| 1995-11-21 | $21.00 | $36.05 | 21,000 | — | — |
| 1995-11-20 | $20.63 | $35.41 | 66,900 | — | — |
| 1995-11-17 | $20.38 | $34.98 | 40,300 | — | — |
| 1995-11-16 | $20.88 | $35.84 | 19,200 | — | — |
| 1995-11-15 | $20.63 | $35.41 | 35,300 | — | — |
| 1995-11-14 | $20.63 | $35.41 | 32,700 | — | — |
| 1995-11-13 | $20.75 | $35.63 | 37,800 | — | — |
| 1995-11-10 | $20.88 | $35.84 | 20,200 | — | — |
| 1995-11-09 | $21.00 | $36.05 | 32,800 | — | — |
| 1995-11-08 | $21.25 | $36.48 | 84,100 | — | — |
| 1995-11-07 | $21.00 | $36.05 | 24,400 | — | — |
| 1995-11-06 | $21.13 | $36.27 | 62,200 | — | — |
| 1995-11-03 | $21.25 | $36.48 | 63,000 | — | — |
| 1995-11-02 | $20.63 | $35.41 | 42,100 | — | — |
| 1995-11-01 | $20.25 | $34.77 | 68,200 | — | — |
| 1995-10-31 | $20.25 | $34.77 | 37,600 | — | — |
| 1995-10-30 | $20.63 | $35.41 | 37,900 | — | — |
| 1995-10-27 | $20.88 | $35.84 | 38,800 | — | — |
| 1995-10-26 | $21.50 | $36.91 | 26,500 | — | — |
| 1995-10-25 | $22.00 | $37.77 | 30,400 | — | — |
| 1995-10-24 | $21.88 | $37.56 | 38,700 | — | — |
| 1995-10-23 | $22.00 | $37.77 | 76,300 | — | — |
| 1995-10-20 | $22.50 | $38.63 | 57,800 | — | — |
| 1995-10-19 | $22.50 | $38.63 | 47,600 | — | — |
| 1995-10-18 | $22.50 | $38.63 | 22,900 | — | — |
| 1995-10-17 | $22.63 | $38.84 | 17,000 | — | — |
| 1995-10-16 | $22.88 | $39.27 | 24,500 | — | — |
| 1995-10-13 | $22.75 | $39.06 | 17,800 | — | — |
| 1995-10-12 | $22.88 | $39.27 | 14,300 | — | — |
| 1995-10-11 | $22.88 | $39.27 | 13,800 | — | — |
| 1995-10-10 | $23.00 | $39.49 | 36,900 | — | — |
| 1995-10-09 | $22.75 | $39.06 | 31,200 | — | — |
| 1995-10-06 | $23.00 | $39.49 | 61,900 | — | — |
| 1995-10-05 | $23.25 | $39.92 | 35,800 | — | — |
| 1995-10-04 | $23.38 | $40.13 | 29,900 | — | — |
| 1995-10-03 | $22.88 | $39.27 | 40,300 | — | — |
| 1995-10-02 | $23.13 | $39.70 | 34,400 | — | — |
| 1995-09-29 | $23.38 | $40.13 | 29,500 | — | — |
| 1995-09-28 | $23.38 | $40.13 | 48,800 | — | — |
| 1995-09-27 | $23.13 | $39.70 | 32,200 | — | — |
| 1995-09-26 | $23.13 | $39.70 | 19,800 | — | — |
| 1995-09-25 | $23.00 | $39.49 | 41,900 | — | — |
| 1995-09-22 | $22.88 | $39.27 | 25,300 | — | — |
| 1995-09-21 | $22.75 | $39.06 | 31,700 | — | — |
| 1995-09-20 | $23.00 | $38.78 | 24,700 | — | — |
| 1995-09-19 | $22.63 | $38.15 | 76,100 | — | — |
| 1995-09-18 | $23.00 | $38.78 | 19,500 | — | — |
| 1995-09-15 | $23.13 | $39.00 | 31,500 | — | — |
| 1995-09-14 | $23.00 | $38.78 | 29,200 | — | — |
| 1995-09-13 | $23.00 | $38.78 | 41,900 | — | — |
| 1995-09-12 | $22.38 | $37.73 | 20,800 | — | — |
| 1995-09-11 | $22.38 | $37.73 | 23,600 | — | — |
| 1995-09-08 | $22.13 | $37.31 | 19,100 | — | — |
| 1995-09-07 | $22.00 | $37.10 | 37,500 | — | — |
| 1995-09-06 | $22.13 | $37.31 | 10,300 | — | — |
| 1995-09-05 | $22.38 | $37.73 | 17,200 | — | — |
| 1995-09-01 | $22.00 | $37.10 | 37,600 | — | — |
| 1995-08-31 | $21.88 | $36.89 | 11,400 | — | — |
| 1995-08-30 | $21.88 | $36.89 | 14,100 | — | — |
| 1995-08-29 | $21.88 | $36.89 | 24,700 | — | — |
| 1995-08-28 | $21.88 | $36.89 | 34,500 | — | — |
| 1995-08-25 | $21.88 | $36.89 | 66,700 | — | — |
| 1995-08-24 | $21.25 | $35.83 | 80,800 | — | — |
| 1995-08-23 | $21.75 | $36.68 | 57,000 | — | — |
| 1995-08-22 | $21.88 | $36.89 | 56,500 | — | — |
| 1995-08-21 | $22.00 | $37.10 | 30,300 | — | — |
| 1995-08-18 | $21.88 | $36.89 | 23,700 | — | — |
| 1995-08-17 | $22.13 | $37.31 | 41,400 | — | — |
| 1995-08-16 | $22.25 | $37.52 | 25,400 | — | — |
| 1995-08-15 | $22.25 | $37.52 | 44,700 | — | — |
| 1995-08-14 | $22.13 | $37.31 | 23,400 | — | — |
| 1995-08-11 | $22.00 | $37.10 | 27,800 | — | — |
| 1995-08-10 | $22.00 | $37.10 | 119,000 | — | — |
| 1995-08-09 | $22.25 | $37.52 | 39,300 | — | — |
| 1995-08-08 | $21.88 | $36.89 | 29,100 | — | — |
| 1995-08-07 | $22.00 | $37.10 | 18,200 | — | — |
| 1995-08-04 | $21.63 | $36.47 | 32,900 | — | — |
| 1995-08-03 | $21.50 | $36.26 | 73,400 | — | — |
| 1995-08-02 | $21.63 | $36.47 | 41,300 | — | — |
| 1995-08-01 | $21.75 | $36.68 | 69,500 | — | — |
| 1995-07-31 | $21.75 | $36.68 | 67,100 | — | — |
| 1995-07-28 | $21.75 | $36.68 | 18,600 | — | — |
| 1995-07-27 | $22.13 | $37.31 | 17,900 | — | — |
| 1995-07-26 | $22.13 | $37.31 | 19,100 | — | — |
| 1995-07-25 | $21.75 | $36.68 | 44,900 | — | — |
| 1995-07-24 | $21.75 | $36.68 | 43,700 | — | — |
| 1995-07-21 | $21.63 | $36.47 | 9,300 | — | — |
| 1995-07-20 | $21.88 | $36.89 | 20,800 | — | — |
| 1995-07-19 | $21.63 | $36.47 | 28,500 | — | — |
| 1995-07-18 | $22.00 | $37.10 | 29,600 | — | — |
| 1995-07-17 | $22.00 | $37.10 | 19,700 | — | — |
| 1995-07-14 | $21.88 | $36.89 | 56,800 | — | — |
| 1995-07-13 | $22.13 | $37.31 | 23,700 | — | — |
| 1995-07-12 | $22.13 | $37.31 | 21,800 | — | — |
| 1995-07-11 | $22.13 | $37.31 | 38,500 | — | — |
| 1995-07-10 | $21.75 | $36.68 | 22,300 | — | — |
| 1995-07-07 | $21.63 | $36.47 | 73,000 | — | — |
| 1995-07-06 | $22.25 | $37.52 | 52,200 | — | — |
| 1995-07-05 | $21.75 | $36.68 | 38,800 | — | — |
| 1995-07-03 | $21.50 | $36.26 | 10,700 | — | — |
| 1995-06-30 | $21.63 | $36.47 | 41,400 | — | — |
| 1995-06-29 | $21.00 | $35.41 | 13,900 | — | — |
| 1995-06-28 | $21.25 | $35.83 | 23,500 | — | — |
| 1995-06-27 | $21.13 | $35.62 | 1,109,500 | — | — |
| 1995-06-26 | $21.25 | $35.83 | 57,000 | — | — |
| 1995-06-23 | $21.50 | $36.26 | 12,300 | — | — |
| 1995-06-22 | $22.00 | $36.43 | 28,100 | — | — |
| 1995-06-21 | $22.00 | $36.43 | 60,400 | — | — |
| 1995-06-20 | $22.38 | $37.05 | 58,700 | — | — |
| 1995-06-19 | $22.13 | $36.64 | 19,200 | — | — |
| 1995-06-16 | $22.25 | $36.85 | 147,500 | — | — |
| 1995-06-15 | $21.88 | $36.23 | 33,300 | — | — |
| 1995-06-14 | $21.75 | $36.02 | 35,900 | — | — |
| 1995-06-13 | $21.75 | $36.02 | 54,500 | — | — |
| 1995-06-12 | $21.50 | $35.60 | 19,600 | — | — |
| 1995-06-09 | $21.50 | $35.60 | 23,400 | — | — |
| 1995-06-08 | $21.63 | $35.81 | 25,000 | — | — |
| 1995-06-07 | $21.63 | $35.81 | 29,700 | — | — |
| 1995-06-06 | $21.63 | $35.81 | 91,800 | — | — |
| 1995-06-05 | $21.75 | $36.02 | 89,200 | — | — |
| 1995-06-02 | $21.63 | $35.81 | 92,700 | — | — |
| 1995-06-01 | $21.38 | $35.40 | 22,600 | — | — |
| 1995-05-31 | $21.25 | $35.19 | 63,900 | — | — |
| 1995-05-30 | $21.38 | $35.40 | 18,000 | — | — |
| 1995-05-26 | $21.38 | $35.40 | 22,300 | — | — |
| 1995-05-25 | $21.13 | $34.98 | 137,900 | — | — |
| 1995-05-24 | $21.13 | $34.98 | 33,100 | — | — |
| 1995-05-23 | $21.75 | $36.02 | 40,500 | — | — |
| 1995-05-22 | $21.75 | $36.02 | 19,400 | — | — |
| 1995-05-19 | $21.25 | $35.19 | 31,900 | — | — |
| 1995-05-18 | $20.88 | $34.57 | 29,800 | — | — |
| 1995-05-17 | $21.50 | $35.60 | 26,100 | — | — |
| 1995-05-16 | $22.13 | $36.64 | 23,800 | — | — |
| 1995-05-15 | $22.00 | $36.43 | 21,800 | — | — |
| 1995-05-12 | $21.63 | $35.81 | 26,200 | — | — |
| 1995-05-11 | $22.00 | $36.43 | 62,700 | — | — |
| 1995-05-10 | $22.00 | $36.43 | 175,300 | — | — |
| 1995-05-09 | $21.13 | $34.98 | 80,300 | — | — |
| 1995-05-08 | $20.50 | $33.95 | 21,000 | — | — |
| 1995-05-05 | $20.63 | $34.16 | 26,100 | — | — |
| 1995-05-04 | $20.38 | $33.74 | 34,700 | — | — |
| 1995-05-03 | $20.25 | $33.53 | 43,500 | — | — |
| 1995-05-02 | $20.13 | $33.33 | 42,400 | — | — |
| 1995-05-01 | $20.00 | $33.12 | 52,600 | — | — |
| 1995-04-28 | $20.25 | $33.53 | 119,400 | — | — |
| 1995-04-27 | $20.13 | $33.33 | 21,500 | — | — |
| 1995-04-26 | $20.00 | $33.12 | 50,600 | — | — |
| 1995-04-25 | $20.00 | $33.12 | 29,500 | — | — |
| 1995-04-24 | $20.00 | $33.12 | 27,500 | — | — |
| 1995-04-21 | $19.75 | $32.71 | 33,000 | — | — |
| 1995-04-20 | $20.25 | $33.53 | 29,700 | — | — |
| 1995-04-19 | $20.38 | $33.74 | 33,600 | — | — |
| 1995-04-18 | $20.88 | $34.57 | 22,100 | — | — |
| 1995-04-17 | $21.00 | $34.78 | 12,100 | — | — |
| 1995-04-13 | $21.13 | $34.98 | 7,800 | — | — |
| 1995-04-12 | $21.13 | $34.98 | 22,300 | — | — |
| 1995-04-11 | $20.88 | $34.57 | 21,500 | — | — |
| 1995-04-10 | $21.00 | $34.78 | 21,700 | — | — |
| 1995-04-07 | $20.75 | $34.36 | 11,500 | — | — |
| 1995-04-06 | $20.75 | $34.36 | 37,200 | — | — |
| 1995-04-05 | $20.75 | $34.36 | 32,300 | — | — |
| 1995-04-04 | $21.00 | $34.78 | 13,800 | — | — |
| 1995-04-03 | $21.00 | $34.78 | 34,300 | — | — |
| 1995-03-31 | $21.25 | $35.19 | 33,700 | — | — |
| 1995-03-30 | $20.88 | $34.57 | 23,900 | — | — |
| 1995-03-29 | $20.75 | $34.36 | 84,700 | — | — |
| 1995-03-28 | $20.75 | $34.36 | 61,600 | — | — |
| 1995-03-27 | $20.88 | $34.57 | 16,800 | — | — |
| 1995-03-24 | $20.75 | $34.36 | 20,800 | — | — |
| 1995-03-23 | $20.75 | $34.36 | 15,900 | — | — |
| 1995-03-22 | $20.75 | $34.36 | 34,900 | — | — |
| 1995-03-21 | $20.75 | $34.36 | 27,300 | — | — |
| 1995-03-20 | $20.75 | $34.36 | 20,200 | — | — |
| 1995-03-17 | $21.25 | $34.54 | 52,100 | — | — |
| 1995-03-16 | $21.00 | $34.13 | 52,600 | — | — |
| 1995-03-15 | $20.88 | $33.93 | 52,300 | — | — |
| 1995-03-14 | $21.00 | $34.13 | 15,800 | — | — |
| 1995-03-13 | $20.88 | $33.93 | 19,100 | — | — |
| 1995-03-10 | $20.88 | $33.93 | 24,700 | — | — |
| 1995-03-09 | $21.00 | $34.13 | 176,400 | — | — |
| 1995-03-08 | $20.88 | $33.93 | 43,000 | — | — |
| 1995-03-07 | $20.88 | $33.93 | 23,200 | — | — |
| 1995-03-06 | $21.00 | $34.13 | 63,800 | — | — |
| 1995-03-03 | $21.13 | $34.33 | 16,900 | — | — |
| 1995-03-02 | $21.38 | $34.74 | 33,900 | — | — |
| 1995-03-01 | $21.13 | $34.33 | 32,200 | — | — |
| 1995-02-28 | $21.13 | $34.33 | 33,400 | — | — |
| 1995-02-27 | $20.88 | $33.93 | 113,900 | — | — |
| 1995-02-24 | $21.00 | $34.13 | 93,100 | — | — |
| 1995-02-23 | $20.75 | $33.72 | 173,500 | — | — |
| 1995-02-22 | $20.75 | $33.72 | 135,200 | — | — |
| 1995-02-21 | $20.88 | $33.93 | 36,100 | — | — |
| 1995-02-17 | $20.88 | $33.93 | 83,800 | — | — |
| 1995-02-16 | $20.88 | $33.93 | 54,800 | — | — |
| 1995-02-15 | $20.75 | $33.72 | 72,400 | — | — |
| 1995-02-14 | $20.75 | $33.72 | 31,100 | — | — |
| 1995-02-13 | $20.88 | $33.93 | 37,300 | — | — |
| 1995-02-10 | $20.88 | $33.93 | 40,000 | — | — |
| 1995-02-09 | $20.88 | $33.93 | 52,700 | — | — |
| 1995-02-08 | $20.88 | $33.93 | 51,600 | — | — |
| 1995-02-07 | $21.00 | $34.13 | 43,200 | — | — |
| 1995-02-06 | $21.13 | $34.33 | 33,600 | — | — |
| 1995-02-03 | $21.13 | $34.33 | 134,200 | — | — |
| 1995-02-02 | $21.00 | $34.13 | 38,200 | — | — |
| 1995-02-01 | $20.88 | $33.93 | 42,100 | — | — |
| 1995-01-31 | $20.88 | $33.93 | 25,000 | — | — |
| 1995-01-30 | $20.88 | $33.93 | 9,500 | — | — |
| 1995-01-27 | $21.00 | $34.13 | 30,300 | — | — |
| 1995-01-26 | $20.88 | $33.93 | 26,300 | — | — |
| 1995-01-25 | $20.50 | $33.32 | 12,300 | — | — |
| 1995-01-24 | $20.38 | $33.11 | 58,900 | — | — |
| 1995-01-23 | $20.63 | $33.52 | 13,100 | — | — |
| 1995-01-20 | $20.75 | $33.72 | 38,800 | — | — |
| 1995-01-19 | $20.75 | $33.72 | 29,300 | — | — |
| 1995-01-18 | $20.63 | $33.52 | 76,100 | — | — |
| 1995-01-17 | $20.75 | $33.72 | 35,800 | — | — |
| 1995-01-16 | $20.75 | $33.72 | 49,300 | — | — |
| 1995-01-13 | $20.88 | $33.93 | 62,700 | — | — |
| 1995-01-12 | $20.63 | $33.52 | 33,500 | — | — |
| 1995-01-11 | $20.50 | $33.32 | 28,700 | — | — |
| 1995-01-10 | $20.50 | $33.32 | 51,800 | — | — |
| 1995-01-09 | $21.13 | $34.33 | 187,400 | — | — |
| 1995-01-06 | $21.00 | $34.13 | 129,200 | — | — |
| 1995-01-05 | $21.13 | $34.33 | 170,300 | — | — |
| 1995-01-04 | $20.88 | $33.93 | 152,700 | — | — |
| 1995-01-03 | $21.00 | $34.13 | 17,700 | — | — |