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 | $27.33 | $40.68 | 257,700 | — | — |
| 1995-12-28 | $27.08 | $40.31 | 183,300 | — | — |
| 1995-12-27 | $26.92 | $40.06 | 110,100 | — | — |
| 1995-12-26 | $27.33 | $40.68 | 97,500 | — | — |
| 1995-12-22 | $27.25 | $40.56 | 129,300 | — | — |
| 1995-12-21 | $27.50 | $40.93 | 216,000 | — | — |
| 1995-12-20 | $26.58 | $39.56 | 305,700 | — | — |
| 1995-12-19 | $27.58 | $41.05 | 268,800 | — | — |
| 1995-12-18 | $27.00 | $40.18 | 227,700 | — | — |
| 1995-12-15 | $27.83 | $41.42 | 507,150 | — | — |
| 1995-12-14 | $27.92 | $41.55 | 145,350 | — | — |
| 1995-12-13 | $27.75 | $41.30 | 138,900 | — | — |
| 1995-12-12 | $28.00 | $41.67 | 162,600 | — | — |
| 1995-12-11 | $27.58 | $41.05 | 367,950 | — | — |
| 1995-12-08 | $27.25 | $40.56 | 144,750 | — | — |
| 1995-12-07 | $27.17 | $40.43 | 172,350 | — | — |
| 1995-12-06 | $27.00 | $40.18 | 166,800 | — | — |
| 1995-12-05 | $27.58 | $40.74 | 388,200 | — | — |
| 1995-12-04 | $27.00 | $39.88 | 283,500 | — | — |
| 1995-12-01 | $27.00 | $39.88 | 321,300 | — | — |
| 1995-11-30 | $27.00 | $39.88 | 284,850 | — | — |
| 1995-11-29 | $26.58 | $39.26 | 319,800 | — | — |
| 1995-11-28 | $26.33 | $38.89 | 394,050 | — | — |
| 1995-11-27 | $26.33 | $38.89 | 178,800 | — | — |
| 1995-11-24 | $26.33 | $38.89 | 94,650 | — | — |
| 1995-11-22 | $26.17 | $38.65 | 93,900 | — | — |
| 1995-11-21 | $26.42 | $39.02 | 146,100 | — | — |
| 1995-11-20 | $26.33 | $38.89 | 130,950 | — | — |
| 1995-11-17 | $26.25 | $38.77 | 214,200 | — | — |
| 1995-11-16 | $26.33 | $38.89 | 219,000 | — | — |
| 1995-11-15 | $26.42 | $39.02 | 84,900 | — | — |
| 1995-11-14 | $26.25 | $38.77 | 291,000 | — | — |
| 1995-11-13 | $26.08 | $38.52 | 178,500 | — | — |
| 1995-11-10 | $26.25 | $38.77 | 717,450 | — | — |
| 1995-11-09 | $26.08 | $38.52 | 167,700 | — | — |
| 1995-11-08 | $26.25 | $38.77 | 249,000 | — | — |
| 1995-11-07 | $26.33 | $38.89 | 227,550 | — | — |
| 1995-11-06 | $26.42 | $39.02 | 252,600 | — | — |
| 1995-11-03 | $26.50 | $39.14 | 602,100 | — | — |
| 1995-11-02 | $26.33 | $38.89 | 564,150 | — | — |
| 1995-11-01 | $26.25 | $38.77 | 355,350 | — | — |
| 1995-10-31 | $26.42 | $39.02 | 172,800 | — | — |
| 1995-10-30 | $26.58 | $39.26 | 135,000 | — | — |
| 1995-10-27 | $26.25 | $38.77 | 129,900 | — | — |
| 1995-10-26 | $26.33 | $38.89 | 221,100 | — | — |
| 1995-10-25 | $26.50 | $39.14 | 232,500 | — | — |
| 1995-10-24 | $26.67 | $39.39 | 109,200 | — | — |
| 1995-10-23 | $26.50 | $39.14 | 152,850 | — | — |
| 1995-10-20 | $26.58 | $39.26 | 163,650 | — | — |
| 1995-10-19 | $26.67 | $39.39 | 806,850 | — | — |
| 1995-10-18 | $26.50 | $39.14 | 169,950 | — | — |
| 1995-10-17 | $26.67 | $39.39 | 258,300 | — | — |
| 1995-10-16 | $26.42 | $39.02 | 1,492,350 | — | — |
| 1995-10-13 | $26.33 | $38.89 | 264,450 | — | — |
| 1995-10-12 | $26.42 | $39.02 | 93,000 | — | — |
| 1995-10-11 | $26.50 | $39.14 | 183,900 | — | — |
| 1995-10-10 | $26.58 | $39.26 | 297,750 | — | — |
| 1995-10-09 | $26.50 | $39.14 | 121,650 | — | — |
| 1995-10-06 | $26.75 | $39.51 | 73,200 | — | — |
| 1995-10-05 | $26.50 | $39.14 | 189,150 | — | — |
| 1995-10-04 | $26.33 | $38.89 | 160,200 | — | — |
| 1995-10-03 | $26.83 | $39.63 | 181,350 | — | — |
| 1995-10-02 | $27.00 | $39.88 | 214,500 | — | — |
| 1995-09-29 | $26.75 | $39.51 | 212,100 | — | — |
| 1995-09-28 | $26.75 | $39.51 | 50,700 | — | — |
| 1995-09-27 | $26.67 | $39.39 | 239,400 | — | — |
| 1995-09-26 | $26.58 | $39.26 | 239,100 | — | — |
| 1995-09-25 | $26.50 | $39.14 | 88,500 | — | — |
| 1995-09-22 | $26.58 | $39.26 | 133,800 | — | — |
| 1995-09-21 | $27.00 | $39.88 | 244,500 | — | — |
| 1995-09-20 | $27.08 | $40.00 | 333,750 | — | — |
| 1995-09-19 | $26.42 | $39.02 | 181,350 | — | — |
| 1995-09-18 | $26.50 | $39.14 | 983,100 | — | — |
| 1995-09-15 | $26.08 | $38.52 | 397,500 | — | — |
| 1995-09-14 | $26.58 | $39.26 | 145,350 | — | — |
| 1995-09-13 | $26.25 | $38.77 | 148,350 | — | — |
| 1995-09-12 | $26.67 | $39.39 | 152,700 | — | — |
| 1995-09-11 | $26.17 | $38.65 | 229,500 | — | — |
| 1995-09-08 | $26.33 | $38.89 | 115,050 | — | — |
| 1995-09-07 | $26.33 | $38.89 | 242,700 | — | — |
| 1995-09-06 | $26.58 | $39.26 | 202,650 | — | — |
| 1995-09-05 | $26.67 | $39.07 | 97,800 | — | — |
| 1995-09-01 | $26.42 | $38.71 | 66,150 | — | — |
| 1995-08-31 | $26.25 | $38.46 | 140,100 | — | — |
| 1995-08-30 | $26.08 | $38.22 | 222,600 | — | — |
| 1995-08-29 | $26.25 | $38.46 | 216,600 | — | — |
| 1995-08-28 | $26.08 | $38.22 | 280,800 | — | — |
| 1995-08-25 | $26.42 | $38.71 | 304,500 | — | — |
| 1995-08-24 | $25.83 | $37.85 | 232,950 | — | — |
| 1995-08-23 | $25.67 | $37.61 | 1,296,450 | — | — |
| 1995-08-22 | $25.42 | $37.24 | 1,046,700 | — | — |
| 1995-08-21 | $25.25 | $37.00 | 446,700 | — | — |
| 1995-08-18 | $25.33 | $37.12 | 550,050 | — | — |
| 1995-08-17 | $25.17 | $36.88 | 827,850 | — | — |
| 1995-08-16 | $25.25 | $37.00 | 1,264,050 | — | — |
| 1995-08-15 | $25.50 | $37.37 | 218,850 | — | — |
| 1995-08-14 | $25.50 | $37.37 | 97,050 | — | — |
| 1995-08-11 | $25.17 | $36.88 | 118,800 | — | — |
| 1995-08-10 | $25.25 | $37.00 | 161,850 | — | — |
| 1995-08-09 | $25.17 | $36.88 | 235,200 | — | — |
| 1995-08-08 | $25.25 | $37.00 | 202,200 | — | — |
| 1995-08-07 | $25.42 | $37.24 | 436,050 | — | — |
| 1995-08-04 | $25.33 | $37.12 | 172,200 | — | — |
| 1995-08-03 | $25.25 | $37.00 | 252,450 | — | — |
| 1995-08-02 | $25.50 | $37.37 | 517,800 | — | — |
| 1995-08-01 | $25.25 | $37.00 | 479,400 | — | — |
| 1995-07-31 | $25.17 | $36.88 | 86,700 | — | — |
| 1995-07-28 | $25.25 | $37.00 | 517,350 | — | — |
| 1995-07-27 | $25.00 | $36.63 | 511,050 | — | — |
| 1995-07-26 | $25.00 | $36.63 | 355,500 | — | — |
| 1995-07-25 | $25.25 | $37.00 | 202,200 | — | — |
| 1995-07-24 | $25.08 | $36.75 | 355,350 | — | — |
| 1995-07-21 | $24.83 | $36.39 | 423,750 | — | — |
| 1995-07-20 | $24.75 | $36.27 | 433,500 | — | — |
| 1995-07-19 | $24.67 | $36.14 | 467,850 | — | — |
| 1995-07-18 | $24.67 | $36.14 | 320,700 | — | — |
| 1995-07-17 | $24.33 | $35.66 | 342,600 | — | — |
| 1995-07-14 | $24.58 | $36.02 | 712,800 | — | — |
| 1995-07-13 | $24.67 | $36.14 | 605,250 | — | — |
| 1995-07-12 | $24.92 | $36.51 | 385,350 | — | — |
| 1995-07-11 | $25.08 | $36.75 | 1,361,850 | — | — |
| 1995-07-10 | $25.17 | $36.88 | 628,200 | — | — |
| 1995-07-07 | $25.08 | $36.75 | 761,400 | — | — |
| 1995-07-06 | $25.25 | $37.00 | 953,100 | — | — |
| 1995-07-05 | $25.00 | $36.63 | 869,700 | — | — |
| 1995-07-03 | $25.25 | $37.00 | 189,450 | — | — |
| 1995-06-30 | $25.25 | $37.00 | 386,100 | — | — |
| 1995-06-29 | $25.17 | $36.88 | 290,100 | — | — |
| 1995-06-28 | $25.58 | $37.49 | 226,650 | — | — |
| 1995-06-27 | $25.75 | $37.73 | 335,100 | — | — |
| 1995-06-26 | $25.50 | $37.37 | 107,250 | — | — |
| 1995-06-23 | $25.83 | $37.85 | 317,700 | — | — |
| 1995-06-22 | $25.83 | $37.85 | 438,900 | — | — |
| 1995-06-21 | $25.92 | $37.98 | 141,300 | — | — |
| 1995-06-20 | $26.17 | $38.34 | 115,350 | — | — |
| 1995-06-19 | $26.42 | $38.71 | 127,200 | — | — |
| 1995-06-16 | $26.33 | $38.59 | 526,350 | — | — |
| 1995-06-15 | $26.33 | $38.59 | 180,000 | — | — |
| 1995-06-14 | $26.25 | $38.46 | 84,300 | — | — |
| 1995-06-13 | $26.17 | $38.34 | 103,050 | — | — |
| 1995-06-12 | $26.17 | $38.34 | 203,100 | — | — |
| 1995-06-09 | $25.83 | $37.85 | 61,350 | — | — |
| 1995-06-08 | $26.08 | $38.22 | 605,250 | — | — |
| 1995-06-07 | $26.00 | $38.10 | 114,000 | — | — |
| 1995-06-06 | $26.33 | $38.59 | 404,850 | — | — |
| 1995-06-05 | $26.33 | $38.28 | 230,100 | — | — |
| 1995-06-02 | $26.08 | $37.92 | 293,250 | — | — |
| 1995-06-01 | $26.08 | $37.92 | 212,250 | — | — |
| 1995-05-31 | $26.17 | $38.04 | 688,650 | — | — |
| 1995-05-30 | $25.50 | $37.07 | 173,850 | — | — |
| 1995-05-26 | $25.58 | $37.19 | 160,650 | — | — |
| 1995-05-25 | $25.75 | $37.43 | 102,450 | — | — |
| 1995-05-24 | $25.92 | $37.67 | 88,650 | — | — |
| 1995-05-23 | $25.83 | $37.55 | 205,200 | — | — |
| 1995-05-22 | $25.83 | $37.55 | 120,450 | — | — |
| 1995-05-19 | $25.75 | $37.43 | 161,400 | — | — |
| 1995-05-18 | $25.92 | $37.67 | 104,400 | — | — |
| 1995-05-17 | $26.17 | $38.04 | 152,400 | — | — |
| 1995-05-16 | $26.58 | $38.64 | 223,350 | — | — |
| 1995-05-15 | $26.25 | $38.16 | 78,300 | — | — |
| 1995-05-12 | $26.00 | $37.79 | 201,450 | — | — |
| 1995-05-11 | $25.75 | $37.43 | 87,150 | — | — |
| 1995-05-10 | $25.92 | $37.67 | 258,900 | — | — |
| 1995-05-09 | $26.00 | $37.79 | 497,400 | — | — |
| 1995-05-08 | $25.67 | $37.31 | 248,400 | — | — |
| 1995-05-05 | $25.42 | $36.95 | 108,750 | — | — |
| 1995-05-04 | $25.83 | $37.55 | 180,000 | — | — |
| 1995-05-03 | $26.08 | $37.92 | 161,700 | — | — |
| 1995-05-02 | $25.83 | $37.55 | 274,050 | — | — |
| 1995-05-01 | $25.50 | $37.07 | 217,500 | — | — |
| 1995-04-28 | $25.83 | $37.55 | 191,550 | — | — |
| 1995-04-27 | $25.75 | $37.43 | 171,150 | — | — |
| 1995-04-26 | $26.25 | $38.16 | 205,350 | — | — |
| 1995-04-25 | $26.08 | $37.92 | 102,900 | — | — |
| 1995-04-24 | $26.25 | $38.16 | 516,150 | — | — |
| 1995-04-21 | $26.50 | $38.52 | 494,850 | — | — |
| 1995-04-20 | $26.25 | $38.16 | 206,100 | — | — |
| 1995-04-19 | $26.25 | $38.16 | 220,950 | — | — |
| 1995-04-18 | $26.17 | $38.04 | 104,850 | — | — |
| 1995-04-17 | $26.17 | $38.04 | 252,750 | — | — |
| 1995-04-13 | $26.58 | $38.64 | 93,450 | — | — |
| 1995-04-12 | $26.33 | $38.28 | 114,750 | — | — |
| 1995-04-11 | $26.67 | $38.76 | 182,250 | — | — |
| 1995-04-10 | $26.50 | $38.52 | 90,000 | — | — |
| 1995-04-07 | $26.67 | $38.76 | 175,350 | — | — |
| 1995-04-06 | $26.58 | $38.64 | 99,150 | — | — |
| 1995-04-05 | $26.58 | $38.64 | 138,750 | — | — |
| 1995-04-04 | $26.58 | $38.64 | 106,950 | — | — |
| 1995-04-03 | $26.67 | $38.76 | 163,650 | — | — |
| 1995-03-31 | $26.58 | $38.64 | 161,400 | — | — |
| 1995-03-30 | $26.42 | $38.40 | 114,300 | — | — |
| 1995-03-29 | $26.67 | $38.76 | 219,600 | — | — |
| 1995-03-28 | $26.42 | $38.40 | 292,350 | — | — |
| 1995-03-27 | $26.17 | $38.04 | 155,550 | — | — |
| 1995-03-24 | $26.00 | $37.79 | 188,100 | — | — |
| 1995-03-23 | $25.92 | $37.67 | 139,950 | — | — |
| 1995-03-22 | $25.92 | $37.67 | 145,200 | — | — |
| 1995-03-21 | $26.33 | $38.28 | 453,750 | — | — |
| 1995-03-20 | $26.25 | $38.16 | 413,250 | — | — |
| 1995-03-17 | $26.25 | $38.16 | 368,550 | — | — |
| 1995-03-16 | $26.25 | $38.16 | 52,050 | — | — |
| 1995-03-15 | $26.00 | $37.79 | 129,000 | — | — |
| 1995-03-14 | $26.17 | $38.04 | 178,650 | — | — |
| 1995-03-13 | $26.08 | $37.92 | 94,500 | — | — |
| 1995-03-10 | $26.00 | $37.79 | 151,350 | — | — |
| 1995-03-09 | $25.42 | $36.95 | 104,100 | — | — |
| 1995-03-08 | $25.58 | $37.19 | 145,050 | — | — |
| 1995-03-07 | $25.67 | $37.31 | 125,100 | — | — |
| 1995-03-06 | $25.75 | $37.43 | 172,800 | — | — |
| 1995-03-03 | $25.58 | $36.88 | 100,200 | — | — |
| 1995-03-02 | $25.58 | $36.88 | 275,250 | — | — |
| 1995-03-01 | $25.75 | $37.12 | 198,600 | — | — |
| 1995-02-28 | $25.92 | $37.36 | 318,300 | — | — |
| 1995-02-27 | $25.83 | $37.24 | 146,700 | — | — |
| 1995-02-24 | $26.08 | $37.60 | 162,900 | — | — |
| 1995-02-23 | $26.00 | $37.48 | 279,900 | — | — |
| 1995-02-22 | $25.83 | $37.24 | 265,500 | — | — |
| 1995-02-21 | $26.00 | $37.48 | 225,900 | — | — |
| 1995-02-17 | $26.17 | $37.72 | 267,450 | — | — |
| 1995-02-16 | $26.08 | $37.60 | 208,800 | — | — |
| 1995-02-15 | $26.17 | $37.72 | 347,100 | — | — |
| 1995-02-14 | $25.83 | $37.24 | 203,400 | — | — |
| 1995-02-13 | $25.92 | $37.36 | 134,850 | — | — |
| 1995-02-10 | $25.75 | $37.12 | 291,300 | — | — |
| 1995-02-09 | $25.75 | $37.12 | 294,000 | — | — |
| 1995-02-08 | $25.25 | $36.40 | 274,350 | — | — |
| 1995-02-07 | $24.92 | $35.92 | 131,250 | — | — |
| 1995-02-06 | $24.75 | $35.68 | 206,550 | — | — |
| 1995-02-03 | $24.75 | $35.68 | 293,400 | — | — |
| 1995-02-02 | $24.17 | $34.84 | 131,850 | — | — |
| 1995-02-01 | $24.42 | $35.20 | 113,850 | — | — |
| 1995-01-31 | $24.42 | $35.20 | 128,400 | — | — |
| 1995-01-30 | $24.58 | $35.44 | 102,900 | — | — |
| 1995-01-27 | $24.92 | $35.92 | 187,800 | — | — |
| 1995-01-26 | $24.83 | $35.80 | 102,900 | — | — |
| 1995-01-25 | $24.67 | $35.56 | 120,000 | — | — |
| 1995-01-24 | $24.67 | $35.56 | 185,100 | — | — |
| 1995-01-23 | $24.83 | $35.80 | 149,700 | — | — |
| 1995-01-20 | $24.67 | $35.56 | 160,500 | — | — |
| 1995-01-19 | $24.33 | $35.08 | 61,800 | — | — |
| 1995-01-18 | $24.67 | $35.56 | 104,700 | — | — |
| 1995-01-17 | $24.83 | $35.80 | 112,650 | — | — |
| 1995-01-16 | $24.67 | $35.56 | 206,550 | — | — |
| 1995-01-13 | $24.50 | $35.32 | 165,450 | — | — |
| 1995-01-12 | $24.17 | $34.84 | 190,650 | — | — |
| 1995-01-11 | $24.17 | $34.84 | 285,450 | — | — |
| 1995-01-10 | $24.58 | $35.44 | 128,700 | — | — |
| 1995-01-09 | $24.33 | $35.08 | 83,700 | — | — |
| 1995-01-06 | $24.08 | $34.72 | 352,650 | — | — |
| 1995-01-05 | $24.17 | $34.84 | 87,750 | — | — |
| 1995-01-04 | $24.00 | $34.60 | 127,800 | — | — |
| 1995-01-03 | $23.92 | $34.48 | 136,050 | — | — |