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 | $25.88 | $32.00 | 115,500 | — | — |
| 1995-12-28 | $25.50 | $31.54 | 120,200 | — | — |
| 1995-12-27 | $24.75 | $30.61 | 65,200 | — | — |
| 1995-12-26 | $24.88 | $30.77 | 96,600 | — | — |
| 1995-12-22 | $23.75 | $29.38 | 108,600 | — | — |
| 1995-12-21 | $23.25 | $28.76 | 81,600 | — | — |
| 1995-12-20 | $23.25 | $28.76 | 28,700 | — | — |
| 1995-12-19 | $23.13 | $28.60 | 68,400 | — | — |
| 1995-12-18 | $22.75 | $28.14 | 96,300 | — | — |
| 1995-12-15 | $23.00 | $28.45 | 80,900 | — | — |
| 1995-12-14 | $23.00 | $28.45 | 37,100 | — | — |
| 1995-12-13 | $23.13 | $28.60 | 164,000 | — | — |
| 1995-12-12 | $23.00 | $28.45 | 42,300 | — | — |
| 1995-12-11 | $23.25 | $28.76 | 42,300 | — | — |
| 1995-12-08 | $23.25 | $28.76 | 24,200 | — | — |
| 1995-12-07 | $23.25 | $28.76 | 83,900 | — | — |
| 1995-12-06 | $23.25 | $28.76 | 96,200 | — | — |
| 1995-12-05 | $23.75 | $29.22 | 54,600 | — | — |
| 1995-12-04 | $23.63 | $29.07 | 51,100 | — | — |
| 1995-12-01 | $23.25 | $28.61 | 25,400 | — | — |
| 1995-11-30 | $22.75 | $27.99 | 46,200 | — | — |
| 1995-11-29 | $22.75 | $27.99 | 78,100 | — | — |
| 1995-11-28 | $23.00 | $28.30 | 58,300 | — | — |
| 1995-11-27 | $22.75 | $27.99 | 91,000 | — | — |
| 1995-11-24 | $22.63 | $27.84 | 7,900 | — | — |
| 1995-11-22 | $22.75 | $27.99 | 144,000 | — | — |
| 1995-11-21 | $22.75 | $27.99 | 24,200 | — | — |
| 1995-11-20 | $22.88 | $28.14 | 48,900 | — | — |
| 1995-11-17 | $22.63 | $27.84 | 20,300 | — | — |
| 1995-11-16 | $22.63 | $27.84 | 69,400 | — | — |
| 1995-11-15 | $22.88 | $28.14 | 78,300 | — | — |
| 1995-11-14 | $22.88 | $28.14 | 44,600 | — | — |
| 1995-11-13 | $23.00 | $28.30 | 40,600 | — | — |
| 1995-11-10 | $22.88 | $28.14 | 45,800 | — | — |
| 1995-11-09 | $22.88 | $28.14 | 36,600 | — | — |
| 1995-11-08 | $22.75 | $27.99 | 56,500 | — | — |
| 1995-11-07 | $22.75 | $27.99 | 27,000 | — | — |
| 1995-11-06 | $23.00 | $28.30 | 80,200 | — | — |
| 1995-11-03 | $23.00 | $28.30 | 76,000 | — | — |
| 1995-11-02 | $22.75 | $27.99 | 63,300 | — | — |
| 1995-11-01 | $22.50 | $27.68 | 120,300 | — | — |
| 1995-10-31 | $22.38 | $27.53 | 54,100 | — | — |
| 1995-10-30 | $22.50 | $27.68 | 37,800 | — | — |
| 1995-10-27 | $22.00 | $27.07 | 152,000 | — | — |
| 1995-10-26 | $21.50 | $26.45 | 153,900 | — | — |
| 1995-10-25 | $21.63 | $26.61 | 99,400 | — | — |
| 1995-10-24 | $21.75 | $26.76 | 100,800 | — | — |
| 1995-10-23 | $22.25 | $27.38 | 50,900 | — | — |
| 1995-10-20 | $22.50 | $27.68 | 58,600 | — | — |
| 1995-10-19 | $22.75 | $27.99 | 26,300 | — | — |
| 1995-10-18 | $22.75 | $27.99 | 27,800 | — | — |
| 1995-10-17 | $22.25 | $27.38 | 62,300 | — | — |
| 1995-10-16 | $22.13 | $27.22 | 11,000 | — | — |
| 1995-10-13 | $22.25 | $27.38 | 110,100 | — | — |
| 1995-10-12 | $22.13 | $27.22 | 36,500 | — | — |
| 1995-10-11 | $22.13 | $27.22 | 16,400 | — | — |
| 1995-10-10 | $22.13 | $27.22 | 108,900 | — | — |
| 1995-10-09 | $21.88 | $26.91 | 31,300 | — | — |
| 1995-10-06 | $22.00 | $27.07 | 67,200 | — | — |
| 1995-10-05 | $21.63 | $26.61 | 54,700 | — | — |
| 1995-10-04 | $21.75 | $26.76 | 52,100 | — | — |
| 1995-10-03 | $21.88 | $26.91 | 40,700 | — | — |
| 1995-10-02 | $21.63 | $26.61 | 123,700 | — | — |
| 1995-09-29 | $22.25 | $27.38 | 32,100 | — | — |
| 1995-09-28 | $22.38 | $27.53 | 471,200 | — | — |
| 1995-09-27 | $21.50 | $26.45 | 101,000 | — | — |
| 1995-09-26 | $21.38 | $26.30 | 40,000 | — | — |
| 1995-09-25 | $21.88 | $26.91 | 15,100 | — | — |
| 1995-09-22 | $22.00 | $27.07 | 34,500 | — | — |
| 1995-09-21 | $22.25 | $27.38 | 47,400 | — | — |
| 1995-09-20 | $22.13 | $27.22 | 70,700 | — | — |
| 1995-09-19 | $22.38 | $27.53 | 65,600 | — | — |
| 1995-09-18 | $22.50 | $27.68 | 65,600 | — | — |
| 1995-09-15 | $22.50 | $27.68 | 103,000 | — | — |
| 1995-09-14 | $23.13 | $28.45 | 70,300 | — | — |
| 1995-09-13 | $22.75 | $27.99 | 25,800 | — | — |
| 1995-09-12 | $23.00 | $28.30 | 313,200 | — | — |
| 1995-09-11 | $22.88 | $28.14 | 11,700 | — | — |
| 1995-09-08 | $23.00 | $28.30 | 99,500 | — | — |
| 1995-09-07 | $22.75 | $27.99 | 62,800 | — | — |
| 1995-09-06 | $22.13 | $27.22 | 53,000 | — | — |
| 1995-09-05 | $22.00 | $27.07 | 63,900 | — | — |
| 1995-09-01 | $21.88 | $26.91 | 93,500 | — | — |
| 1995-08-31 | $21.63 | $26.61 | 100,100 | — | — |
| 1995-08-30 | $21.13 | $25.99 | 50,200 | — | — |
| 1995-08-29 | $21.38 | $26.30 | 257,800 | — | — |
| 1995-08-28 | $21.25 | $26.14 | 325,700 | — | — |
| 1995-08-25 | $22.00 | $27.07 | 78,100 | — | — |
| 1995-08-24 | $22.00 | $27.07 | 24,800 | — | — |
| 1995-08-23 | $22.13 | $27.22 | 91,800 | — | — |
| 1995-08-22 | $22.25 | $27.38 | 23,800 | — | — |
| 1995-08-21 | $22.50 | $27.68 | 71,200 | — | — |
| 1995-08-18 | $22.88 | $28.14 | 91,000 | — | — |
| 1995-08-17 | $23.00 | $28.30 | 47,800 | — | — |
| 1995-08-16 | $23.00 | $28.30 | 69,700 | — | — |
| 1995-08-15 | $22.25 | $27.38 | 24,100 | — | — |
| 1995-08-14 | $22.88 | $28.14 | 7,100 | — | — |
| 1995-08-11 | $22.50 | $27.68 | 27,200 | — | — |
| 1995-08-10 | $22.88 | $28.14 | 68,400 | — | — |
| 1995-08-09 | $22.75 | $27.99 | 14,100 | — | — |
| 1995-08-08 | $22.63 | $27.68 | 11,100 | — | — |
| 1995-08-07 | $23.00 | $28.14 | 26,200 | — | — |
| 1995-08-04 | $22.63 | $27.68 | 37,900 | — | — |
| 1995-08-03 | $23.00 | $28.14 | 31,300 | — | — |
| 1995-08-02 | $23.00 | $28.14 | 32,100 | — | — |
| 1995-08-01 | $22.88 | $27.99 | 75,300 | — | — |
| 1995-07-31 | $23.00 | $28.14 | 53,000 | — | — |
| 1995-07-28 | $23.38 | $28.60 | 31,300 | — | — |
| 1995-07-27 | $23.50 | $28.75 | 39,000 | — | — |
| 1995-07-26 | $22.88 | $27.99 | 29,600 | — | — |
| 1995-07-25 | $23.25 | $28.45 | 67,400 | — | — |
| 1995-07-24 | $23.25 | $28.45 | 60,400 | — | — |
| 1995-07-21 | $22.88 | $27.99 | 27,100 | — | — |
| 1995-07-20 | $22.88 | $27.99 | 35,400 | — | — |
| 1995-07-19 | $22.88 | $27.99 | 322,000 | — | — |
| 1995-07-18 | $22.88 | $27.99 | 59,900 | — | — |
| 1995-07-17 | $23.00 | $28.14 | 45,000 | — | — |
| 1995-07-14 | $23.13 | $28.29 | 73,600 | — | — |
| 1995-07-13 | $23.13 | $28.29 | 40,200 | — | — |
| 1995-07-12 | $23.13 | $28.29 | 31,500 | — | — |
| 1995-07-11 | $23.25 | $28.45 | 70,900 | — | — |
| 1995-07-10 | $24.13 | $29.52 | 148,600 | — | — |
| 1995-07-07 | $23.38 | $28.60 | 50,400 | — | — |
| 1995-07-06 | $22.50 | $27.53 | 70,700 | — | — |
| 1995-07-05 | $22.00 | $26.92 | 120,300 | — | — |
| 1995-07-03 | $21.75 | $26.61 | 24,400 | — | — |
| 1995-06-30 | $21.63 | $26.46 | 95,800 | — | — |
| 1995-06-29 | $21.13 | $25.85 | 59,400 | — | — |
| 1995-06-28 | $21.25 | $26.00 | 35,900 | — | — |
| 1995-06-27 | $21.25 | $26.00 | 50,700 | — | — |
| 1995-06-26 | $21.25 | $26.00 | 36,100 | — | — |
| 1995-06-23 | $21.38 | $26.15 | 288,100 | — | — |
| 1995-06-22 | $21.38 | $26.15 | 51,800 | — | — |
| 1995-06-21 | $21.63 | $26.46 | 38,400 | — | — |
| 1995-06-20 | $21.50 | $26.31 | 39,500 | — | — |
| 1995-06-19 | $21.63 | $26.46 | 91,600 | — | — |
| 1995-06-16 | $21.88 | $26.77 | 36,900 | — | — |
| 1995-06-15 | $21.75 | $26.61 | 22,100 | — | — |
| 1995-06-14 | $21.50 | $26.31 | 25,800 | — | — |
| 1995-06-13 | $21.13 | $25.85 | 48,700 | — | — |
| 1995-06-12 | $21.25 | $26.00 | 35,600 | — | — |
| 1995-06-09 | $21.13 | $25.85 | 66,600 | — | — |
| 1995-06-08 | $21.50 | $26.31 | 46,800 | — | — |
| 1995-06-07 | $20.88 | $25.54 | 32,000 | — | — |
| 1995-06-06 | $21.25 | $26.00 | 30,000 | — | — |
| 1995-06-05 | $21.25 | $26.00 | 28,900 | — | — |
| 1995-06-02 | $21.50 | $26.31 | 329,100 | — | — |
| 1995-06-01 | $20.75 | $25.39 | 56,900 | — | — |
| 1995-05-31 | $21.13 | $25.85 | 29,900 | — | — |
| 1995-05-30 | $21.38 | $26.15 | 51,000 | — | — |
| 1995-05-26 | $20.75 | $25.39 | 38,900 | — | — |
| 1995-05-25 | $21.38 | $26.15 | 57,300 | — | — |
| 1995-05-24 | $21.88 | $26.77 | 35,900 | — | — |
| 1995-05-23 | $22.13 | $27.07 | 21,500 | — | — |
| 1995-05-22 | $22.38 | $27.38 | 23,900 | — | — |
| 1995-05-19 | $22.38 | $27.38 | 38,400 | — | — |
| 1995-05-18 | $22.38 | $27.38 | 45,300 | — | — |
| 1995-05-17 | $22.75 | $27.84 | 62,500 | — | — |
| 1995-05-16 | $22.38 | $27.38 | 80,800 | — | — |
| 1995-05-15 | $22.38 | $27.38 | 63,800 | — | — |
| 1995-05-12 | $21.75 | $26.61 | 47,200 | — | — |
| 1995-05-11 | $21.63 | $26.46 | 70,300 | — | — |
| 1995-05-10 | $22.00 | $26.92 | 50,200 | — | — |
| 1995-05-09 | $22.38 | $27.38 | 44,000 | — | — |
| 1995-05-08 | $22.50 | $27.53 | 13,100 | — | — |
| 1995-05-05 | $22.63 | $27.68 | 14,400 | — | — |
| 1995-05-04 | $22.63 | $27.68 | 19,400 | — | — |
| 1995-05-03 | $22.88 | $27.99 | 31,300 | — | — |
| 1995-05-02 | $22.50 | $27.53 | 36,300 | — | — |
| 1995-05-01 | $22.38 | $27.38 | 67,200 | — | — |
| 1995-04-28 | $22.63 | $27.53 | 63,500 | — | — |
| 1995-04-27 | $22.50 | $27.38 | 89,900 | — | — |
| 1995-04-26 | $22.63 | $27.53 | 50,000 | — | — |
| 1995-04-25 | $23.00 | $27.99 | 37,200 | — | — |
| 1995-04-24 | $22.75 | $27.68 | 32,100 | — | — |
| 1995-04-21 | $22.25 | $27.07 | 88,800 | — | — |
| 1995-04-20 | $22.13 | $26.92 | 31,500 | — | — |
| 1995-04-19 | $21.88 | $26.62 | 28,400 | — | — |
| 1995-04-18 | $22.00 | $26.77 | 27,300 | — | — |
| 1995-04-17 | $22.00 | $26.77 | 25,300 | — | — |
| 1995-04-13 | $21.75 | $26.47 | 57,800 | — | — |
| 1995-04-12 | $21.88 | $26.62 | 102,700 | — | — |
| 1995-04-11 | $21.88 | $26.62 | 48,300 | — | — |
| 1995-04-10 | $22.00 | $26.77 | 70,400 | — | — |
| 1995-04-07 | $22.00 | $26.77 | 52,600 | — | — |
| 1995-04-06 | $22.25 | $27.07 | 20,200 | — | — |
| 1995-04-05 | $22.25 | $27.07 | 42,400 | — | — |
| 1995-04-04 | $22.50 | $27.38 | 60,400 | — | — |
| 1995-04-03 | $21.88 | $26.62 | 15,700 | — | — |
| 1995-03-31 | $21.63 | $26.31 | 22,800 | — | — |
| 1995-03-30 | $21.38 | $26.01 | 39,500 | — | — |
| 1995-03-29 | $21.38 | $26.01 | 33,300 | — | — |
| 1995-03-28 | $21.38 | $26.01 | 98,000 | — | — |
| 1995-03-27 | $21.63 | $26.31 | 63,700 | — | — |
| 1995-03-24 | $21.50 | $26.16 | 82,800 | — | — |
| 1995-03-23 | $20.75 | $25.25 | 75,200 | — | — |
| 1995-03-22 | $20.63 | $25.10 | 39,700 | — | — |
| 1995-03-21 | $20.38 | $24.79 | 27,200 | — | — |
| 1995-03-20 | $20.13 | $24.49 | 150,000 | — | — |
| 1995-03-17 | $19.88 | $24.18 | 65,100 | — | — |
| 1995-03-16 | $19.88 | $24.18 | 46,700 | — | — |
| 1995-03-15 | $20.13 | $24.49 | 37,600 | — | — |
| 1995-03-14 | $20.38 | $24.79 | 41,800 | — | — |
| 1995-03-13 | $20.25 | $24.64 | 39,900 | — | — |
| 1995-03-10 | $20.38 | $24.79 | 19,400 | — | — |
| 1995-03-09 | $20.38 | $24.79 | 12,700 | — | — |
| 1995-03-08 | $20.25 | $24.64 | 47,500 | — | — |
| 1995-03-07 | $20.50 | $24.94 | 274,100 | — | — |
| 1995-03-06 | $20.50 | $24.94 | 33,200 | — | — |
| 1995-03-03 | $20.63 | $25.10 | 25,800 | — | — |
| 1995-03-02 | $20.63 | $25.10 | 134,700 | — | — |
| 1995-03-01 | $20.38 | $24.79 | 63,900 | — | — |
| 1995-02-28 | $20.50 | $24.94 | 106,500 | — | — |
| 1995-02-27 | $20.38 | $24.79 | 38,300 | — | — |
| 1995-02-24 | $20.63 | $25.10 | 27,100 | — | — |
| 1995-02-23 | $20.63 | $25.10 | 144,900 | — | — |
| 1995-02-22 | $20.25 | $24.64 | 57,300 | — | — |
| 1995-02-21 | $20.38 | $24.79 | 50,500 | — | — |
| 1995-02-17 | $20.25 | $24.64 | 109,200 | — | — |
| 1995-02-16 | $20.13 | $24.49 | 81,200 | — | — |
| 1995-02-15 | $20.13 | $24.49 | 52,200 | — | — |
| 1995-02-14 | $20.13 | $24.49 | 54,800 | — | — |
| 1995-02-13 | $20.25 | $24.64 | 59,500 | — | — |
| 1995-02-10 | $20.25 | $24.64 | 89,500 | — | — |
| 1995-02-09 | $20.38 | $24.79 | 220,000 | — | — |
| 1995-02-08 | $20.25 | $24.64 | 64,800 | — | — |
| 1995-02-07 | $20.38 | $24.64 | 113,400 | — | — |
| 1995-02-06 | $20.50 | $24.79 | 69,300 | — | — |
| 1995-02-03 | $20.63 | $24.94 | 179,200 | — | — |
| 1995-02-02 | $20.38 | $24.64 | 39,200 | — | — |
| 1995-02-01 | $20.13 | $24.34 | 93,900 | — | — |
| 1995-01-31 | $19.88 | $24.04 | 59,700 | — | — |
| 1995-01-30 | $20.13 | $24.34 | 21,900 | — | — |
| 1995-01-27 | $20.13 | $24.34 | 59,000 | — | — |
| 1995-01-26 | $20.38 | $24.64 | 50,100 | — | — |
| 1995-01-25 | $20.25 | $24.49 | 240,700 | — | — |
| 1995-01-24 | $20.13 | $24.34 | 169,300 | — | — |
| 1995-01-23 | $20.00 | $24.19 | 49,300 | — | — |
| 1995-01-20 | $20.50 | $24.79 | 44,100 | — | — |
| 1995-01-19 | $20.00 | $24.19 | 15,500 | — | — |
| 1995-01-18 | $20.00 | $24.19 | 67,500 | — | — |
| 1995-01-17 | $19.75 | $23.88 | 51,200 | — | — |
| 1995-01-16 | $20.25 | $24.49 | 116,900 | — | — |
| 1995-01-13 | $20.25 | $24.49 | 88,100 | — | — |
| 1995-01-12 | $20.50 | $24.79 | 29,100 | — | — |
| 1995-01-11 | $20.38 | $24.64 | 31,800 | — | — |
| 1995-01-10 | $20.13 | $24.34 | 25,100 | — | — |
| 1995-01-09 | $20.50 | $24.79 | 16,200 | — | — |
| 1995-01-06 | $20.38 | $24.64 | 33,300 | — | — |
| 1995-01-05 | $20.50 | $24.79 | 23,100 | — | — |
| 1995-01-04 | $20.50 | $24.79 | 29,400 | — | — |
| 1995-01-03 | $20.25 | $24.49 | 47,100 | — | — |