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 | $20.50 | $52.72 | 7,400 | — | — |
| 1995-12-28 | $20.38 | $52.39 | 6,000 | — | — |
| 1995-12-27 | $20.75 | $53.36 | 4,000 | — | — |
| 1995-12-26 | $20.63 | $53.04 | 1,800 | — | — |
| 1995-12-22 | $20.50 | $52.72 | 7,300 | — | — |
| 1995-12-21 | $20.38 | $52.39 | 4,100 | — | — |
| 1995-12-20 | $20.63 | $53.04 | 3,400 | — | — |
| 1995-12-19 | $21.00 | $52.92 | 5,800 | — | — |
| 1995-12-18 | $21.00 | $52.92 | 6,100 | — | — |
| 1995-12-15 | $21.25 | $53.55 | 5,400 | — | — |
| 1995-12-14 | $21.38 | $53.87 | 4,000 | — | — |
| 1995-12-13 | $21.63 | $54.50 | 3,200 | — | — |
| 1995-12-12 | $21.25 | $53.55 | 3,100 | — | — |
| 1995-12-11 | $21.38 | $53.87 | 11,600 | — | — |
| 1995-12-08 | $21.63 | $54.50 | 4,400 | — | — |
| 1995-12-07 | $21.63 | $54.50 | 6,200 | — | — |
| 1995-12-06 | $21.88 | $55.13 | 3,700 | — | — |
| 1995-12-05 | $22.00 | $55.44 | 9,000 | — | — |
| 1995-12-04 | $22.00 | $55.44 | 2,100 | — | — |
| 1995-12-01 | $21.88 | $55.13 | 4,300 | — | — |
| 1995-11-30 | $21.75 | $54.81 | 2,200 | — | — |
| 1995-11-29 | $21.75 | $54.81 | 2,600 | — | — |
| 1995-11-28 | $21.75 | $54.81 | 2,300 | — | — |
| 1995-11-27 | $21.75 | $54.81 | 2,800 | — | — |
| 1995-11-24 | $21.75 | $54.81 | 1,000 | — | — |
| 1995-11-22 | $21.63 | $54.50 | 3,900 | — | — |
| 1995-11-21 | $21.63 | $54.50 | 2,300 | — | — |
| 1995-11-20 | $21.88 | $55.13 | 3,300 | — | — |
| 1995-11-17 | $21.50 | $54.18 | 2,800 | — | — |
| 1995-11-16 | $21.50 | $54.18 | 5,500 | — | — |
| 1995-11-15 | $21.63 | $54.50 | 1,500 | — | — |
| 1995-11-14 | $21.75 | $54.81 | 3,700 | — | — |
| 1995-11-13 | $21.63 | $54.50 | 2,600 | — | — |
| 1995-11-10 | $21.63 | $54.50 | 2,300 | — | — |
| 1995-11-09 | $21.63 | $54.50 | 5,400 | — | — |
| 1995-11-08 | $21.50 | $54.18 | 2,600 | — | — |
| 1995-11-07 | $21.63 | $54.50 | 1,700 | — | — |
| 1995-11-06 | $21.75 | $54.81 | 4,500 | — | — |
| 1995-11-03 | $21.88 | $55.13 | 1,300 | — | — |
| 1995-11-02 | $21.88 | $55.13 | 12,900 | — | — |
| 1995-11-01 | $21.75 | $54.81 | 2,600 | — | — |
| 1995-10-31 | $21.50 | $54.18 | 2,600 | — | — |
| 1995-10-30 | $21.50 | $54.18 | 5,100 | — | — |
| 1995-10-27 | $21.63 | $54.50 | 3,600 | — | — |
| 1995-10-26 | $21.63 | $54.50 | 2,300 | — | — |
| 1995-10-25 | $21.75 | $54.81 | 2,200 | — | — |
| 1995-10-24 | $21.75 | $54.81 | 4,300 | — | — |
| 1995-10-23 | $21.88 | $55.13 | 10,100 | — | — |
| 1995-10-20 | $21.63 | $54.50 | 5,300 | — | — |
| 1995-10-19 | $21.63 | $54.50 | 2,400 | — | — |
| 1995-10-18 | $21.63 | $54.50 | 6,800 | — | — |
| 1995-10-17 | $21.50 | $54.18 | 1,900 | — | — |
| 1995-10-16 | $21.63 | $54.50 | 5,700 | — | — |
| 1995-10-13 | $21.88 | $55.13 | 3,700 | — | — |
| 1995-10-12 | $21.88 | $55.13 | 4,000 | — | — |
| 1995-10-11 | $21.63 | $54.50 | 2,400 | — | — |
| 1995-10-10 | $21.50 | $54.18 | 5,100 | — | — |
| 1995-10-09 | $21.63 | $54.50 | 1,500 | — | — |
| 1995-10-06 | $21.38 | $53.87 | 1,900 | — | — |
| 1995-10-05 | $21.38 | $53.87 | 4,000 | — | — |
| 1995-10-04 | $21.63 | $54.50 | 6,500 | — | — |
| 1995-10-03 | $21.63 | $54.50 | 2,800 | — | — |
| 1995-10-02 | $21.50 | $54.18 | 4,100 | — | — |
| 1995-09-29 | $21.13 | $53.24 | 3,700 | — | — |
| 1995-09-28 | $21.00 | $52.92 | 3,900 | — | — |
| 1995-09-27 | $21.13 | $53.24 | 2,600 | — | — |
| 1995-09-26 | $21.38 | $53.87 | 4,700 | — | — |
| 1995-09-25 | $21.63 | $54.50 | 6,800 | — | — |
| 1995-09-22 | $21.50 | $54.18 | 4,300 | — | — |
| 1995-09-21 | $21.75 | $54.81 | 2,500 | — | — |
| 1995-09-20 | $22.00 | $55.44 | 7,500 | — | — |
| 1995-09-19 | $21.88 | $54.07 | 4,200 | — | — |
| 1995-09-18 | $22.25 | $54.99 | 6,600 | — | — |
| 1995-09-15 | $22.13 | $54.69 | 3,300 | — | — |
| 1995-09-14 | $22.38 | $55.30 | 4,500 | — | — |
| 1995-09-13 | $22.38 | $55.30 | 9,700 | — | — |
| 1995-09-12 | $22.25 | $54.99 | 4,500 | — | — |
| 1995-09-11 | $21.75 | $53.76 | 22,800 | — | — |
| 1995-09-08 | $22.00 | $54.38 | 12,800 | — | — |
| 1995-09-07 | $21.25 | $52.52 | 6,000 | — | — |
| 1995-09-06 | $21.25 | $52.52 | 600 | — | — |
| 1995-09-05 | $21.38 | $52.83 | 1,900 | — | — |
| 1995-09-01 | $21.25 | $52.52 | 4,900 | — | — |
| 1995-08-31 | $21.00 | $51.91 | 3,800 | — | — |
| 1995-08-30 | $20.88 | $51.60 | 2,300 | — | — |
| 1995-08-29 | $21.13 | $52.21 | 3,400 | — | — |
| 1995-08-28 | $21.13 | $52.21 | 4,700 | — | — |
| 1995-08-25 | $21.00 | $51.91 | 3,200 | — | — |
| 1995-08-24 | $21.00 | $51.91 | 10,200 | — | — |
| 1995-08-23 | $20.63 | $50.98 | 6,700 | — | — |
| 1995-08-22 | $20.88 | $51.60 | 2,700 | — | — |
| 1995-08-21 | $20.88 | $51.60 | 3,800 | — | — |
| 1995-08-18 | $21.00 | $51.91 | 1,800 | — | — |
| 1995-08-17 | $20.88 | $51.60 | 4,100 | — | — |
| 1995-08-16 | $21.00 | $51.91 | 7,400 | — | — |
| 1995-08-15 | $21.00 | $51.91 | 6,000 | — | — |
| 1995-08-14 | $21.00 | $51.91 | 4,700 | — | — |
| 1995-08-11 | $20.88 | $51.60 | 3,400 | — | — |
| 1995-08-10 | $20.75 | $51.29 | 6,200 | — | — |
| 1995-08-09 | $20.75 | $51.29 | 2,100 | — | — |
| 1995-08-08 | $20.50 | $50.67 | 5,700 | — | — |
| 1995-08-07 | $20.63 | $50.98 | 1,800 | — | — |
| 1995-08-04 | $20.63 | $50.98 | 4,200 | — | — |
| 1995-08-03 | $20.88 | $51.60 | 12,200 | — | — |
| 1995-08-02 | $20.75 | $51.29 | 1,400 | — | — |
| 1995-08-01 | $20.38 | $50.36 | 7,400 | — | — |
| 1995-07-31 | $20.50 | $50.67 | 2,300 | — | — |
| 1995-07-28 | $20.50 | $50.67 | 400 | — | — |
| 1995-07-27 | $20.63 | $50.98 | 8,400 | — | — |
| 1995-07-26 | $20.88 | $51.60 | 6,700 | — | — |
| 1995-07-25 | $20.63 | $50.98 | 10,400 | — | — |
| 1995-07-24 | $20.25 | $50.05 | 4,000 | — | — |
| 1995-07-21 | $20.00 | $49.43 | 4,400 | — | — |
| 1995-07-20 | $20.00 | $49.43 | 8,500 | — | — |
| 1995-07-19 | $20.13 | $49.74 | 14,500 | — | — |
| 1995-07-18 | $20.25 | $50.05 | 9,000 | — | — |
| 1995-07-17 | $20.38 | $50.36 | 5,300 | — | — |
| 1995-07-14 | $20.63 | $50.98 | 4,200 | — | — |
| 1995-07-13 | $20.88 | $51.60 | 3,500 | — | — |
| 1995-07-12 | $20.75 | $51.29 | 5,100 | — | — |
| 1995-07-11 | $20.63 | $50.98 | 5,600 | — | — |
| 1995-07-10 | $20.88 | $51.60 | 4,200 | — | — |
| 1995-07-07 | $20.63 | $50.98 | 3,700 | — | — |
| 1995-07-06 | $20.88 | $51.60 | 2,600 | — | — |
| 1995-07-05 | $21.00 | $51.91 | 1,200 | — | — |
| 1995-07-03 | $21.00 | $51.91 | 2,200 | — | — |
| 1995-06-30 | $21.00 | $51.91 | 4,700 | — | — |
| 1995-06-29 | $20.63 | $50.98 | 19,900 | — | — |
| 1995-06-28 | $20.25 | $50.05 | 2,100 | — | — |
| 1995-06-27 | $20.38 | $50.36 | 3,700 | — | — |
| 1995-06-26 | $20.63 | $50.98 | 7,400 | — | — |
| 1995-06-23 | $20.50 | $50.67 | 4,600 | — | — |
| 1995-06-22 | $20.50 | $50.67 | 2,200 | — | — |
| 1995-06-21 | $20.88 | $51.60 | 3,700 | — | — |
| 1995-06-20 | $21.00 | $50.87 | 5,900 | — | — |
| 1995-06-19 | $21.00 | $50.87 | 6,100 | — | — |
| 1995-06-16 | $20.63 | $49.96 | 6,900 | — | — |
| 1995-06-15 | $21.00 | $50.87 | 6,900 | — | — |
| 1995-06-14 | $20.75 | $50.26 | 600 | — | — |
| 1995-06-13 | $20.88 | $50.56 | 5,200 | — | — |
| 1995-06-12 | $20.25 | $49.05 | 5,100 | — | — |
| 1995-06-09 | $20.63 | $49.96 | 7,000 | — | — |
| 1995-06-08 | $20.88 | $50.56 | 4,800 | — | — |
| 1995-06-07 | $21.00 | $50.87 | 6,600 | — | — |
| 1995-06-06 | $20.75 | $50.26 | 1,600 | — | — |
| 1995-06-05 | $21.00 | $50.87 | 1,300 | — | — |
| 1995-06-02 | $21.00 | $50.87 | 4,300 | — | — |
| 1995-06-01 | $20.75 | $50.26 | 2,700 | — | — |
| 1995-05-31 | $20.88 | $50.56 | 2,700 | — | — |
| 1995-05-30 | $20.75 | $50.26 | 5,300 | — | — |
| 1995-05-26 | $20.63 | $49.96 | 3,200 | — | — |
| 1995-05-25 | $20.75 | $50.26 | 7,200 | — | — |
| 1995-05-24 | $20.50 | $49.66 | 7,400 | — | — |
| 1995-05-23 | $20.25 | $49.05 | 6,500 | — | — |
| 1995-05-22 | $20.13 | $48.75 | 900 | — | — |
| 1995-05-19 | $20.38 | $49.35 | 2,400 | — | — |
| 1995-05-18 | $20.13 | $48.75 | 5,600 | — | — |
| 1995-05-17 | $20.25 | $49.05 | 1,000 | — | — |
| 1995-05-16 | $20.50 | $49.66 | 10,400 | — | — |
| 1995-05-15 | $20.25 | $49.05 | 5,200 | — | — |
| 1995-05-12 | $20.13 | $48.75 | 1,600 | — | — |
| 1995-05-11 | $20.25 | $49.05 | 4,200 | — | — |
| 1995-05-10 | $20.38 | $49.35 | 5,500 | — | — |
| 1995-05-09 | $20.50 | $49.66 | 11,700 | — | — |
| 1995-05-08 | $20.50 | $49.66 | 10,200 | — | — |
| 1995-05-05 | $20.75 | $50.26 | 2,600 | — | — |
| 1995-05-04 | $20.88 | $50.56 | 4,500 | — | — |
| 1995-05-03 | $20.75 | $50.26 | 7,200 | — | — |
| 1995-05-02 | $20.13 | $48.75 | 5,500 | — | — |
| 1995-05-01 | $20.00 | $48.44 | 3,600 | — | — |
| 1995-04-28 | $20.00 | $48.44 | 2,600 | — | — |
| 1995-04-27 | $19.63 | $47.54 | 3,300 | — | — |
| 1995-04-26 | $19.88 | $48.14 | 8,600 | — | — |
| 1995-04-25 | $20.00 | $48.44 | 5,900 | — | — |
| 1995-04-24 | $19.88 | $48.14 | 7,900 | — | — |
| 1995-04-21 | $19.63 | $47.54 | 3,800 | — | — |
| 1995-04-20 | $19.38 | $46.93 | 4,100 | — | — |
| 1995-04-19 | $19.50 | $47.23 | 4,200 | — | — |
| 1995-04-18 | $19.25 | $46.63 | 6,900 | — | — |
| 1995-04-17 | $19.13 | $46.33 | 6,200 | — | — |
| 1995-04-13 | $19.25 | $46.63 | 5,300 | — | — |
| 1995-04-12 | $19.25 | $46.63 | 4,200 | — | — |
| 1995-04-11 | $19.25 | $46.63 | 8,200 | — | — |
| 1995-04-10 | $19.00 | $46.02 | 1,400 | — | — |
| 1995-04-07 | $19.13 | $46.33 | 4,300 | — | — |
| 1995-04-06 | $19.25 | $46.63 | 3,300 | — | — |
| 1995-04-05 | $19.13 | $46.33 | 4,300 | — | — |
| 1995-04-04 | $19.13 | $46.33 | 1,800 | — | — |
| 1995-04-03 | $19.38 | $46.93 | 6,100 | — | — |
| 1995-03-31 | $19.75 | $47.84 | 5,100 | — | — |
| 1995-03-30 | $19.75 | $47.84 | 3,500 | — | — |
| 1995-03-29 | $19.50 | $47.23 | 2,900 | — | — |
| 1995-03-28 | $19.00 | $46.02 | 1,900 | — | — |
| 1995-03-27 | $19.00 | $46.02 | 700 | — | — |
| 1995-03-24 | $19.13 | $46.33 | 4,500 | — | — |
| 1995-03-23 | $19.00 | $46.02 | 1,600 | — | — |
| 1995-03-22 | $19.00 | $46.02 | 2,900 | — | — |
| 1995-03-21 | $19.00 | $46.02 | 4,000 | — | — |
| 1995-03-20 | $19.25 | $46.63 | 5,600 | — | — |
| 1995-03-17 | $19.75 | $46.82 | 2,800 | — | — |
| 1995-03-16 | $19.88 | $47.12 | 1,400 | — | — |
| 1995-03-15 | $20.13 | $47.71 | 900 | — | — |
| 1995-03-14 | $20.25 | $48.01 | 5,300 | — | — |
| 1995-03-13 | $19.75 | $46.82 | 4,600 | — | — |
| 1995-03-10 | $19.38 | $45.93 | 2,700 | — | — |
| 1995-03-09 | $19.50 | $46.23 | 4,900 | — | — |
| 1995-03-08 | $20.00 | $47.41 | 2,700 | — | — |
| 1995-03-07 | $19.38 | $45.93 | 2,700 | — | — |
| 1995-03-06 | $19.38 | $45.93 | 4,100 | — | — |
| 1995-03-03 | $19.38 | $45.93 | 6,500 | — | — |
| 1995-03-02 | $19.75 | $46.82 | 2,600 | — | — |
| 1995-03-01 | $20.25 | $48.01 | 3,700 | — | — |
| 1995-02-28 | $20.38 | $48.30 | 2,300 | — | — |
| 1995-02-27 | $20.50 | $48.60 | 3,000 | — | — |
| 1995-02-24 | $20.38 | $48.30 | 1,900 | — | — |
| 1995-02-23 | $20.38 | $48.30 | 5,400 | — | — |
| 1995-02-22 | $19.63 | $46.53 | 4,600 | — | — |
| 1995-02-21 | $20.00 | $47.41 | 8,600 | — | — |
| 1995-02-17 | $19.50 | $46.23 | 6,400 | — | — |
| 1995-02-16 | $19.50 | $46.23 | 6,600 | — | — |
| 1995-02-15 | $19.88 | $47.12 | 3,100 | — | — |
| 1995-02-14 | $19.63 | $46.53 | 3,800 | — | — |
| 1995-02-13 | $19.75 | $46.82 | 1,700 | — | — |
| 1995-02-10 | $19.63 | $46.53 | 900 | — | — |
| 1995-02-09 | $19.88 | $47.12 | 700 | — | — |
| 1995-02-08 | $20.00 | $47.41 | 2,800 | — | — |
| 1995-02-07 | $20.13 | $47.71 | 2,500 | — | — |
| 1995-02-06 | $19.88 | $47.12 | 8,400 | — | — |
| 1995-02-03 | $19.88 | $47.12 | 3,400 | — | — |
| 1995-02-02 | $19.50 | $46.23 | 2,300 | — | — |
| 1995-02-01 | $19.25 | $45.64 | 5,800 | — | — |
| 1995-01-31 | $19.50 | $46.23 | 3,800 | — | — |
| 1995-01-30 | $19.25 | $45.64 | 7,000 | — | — |
| 1995-01-27 | $19.25 | $45.64 | 2,100 | — | — |
| 1995-01-26 | $19.00 | $45.04 | 2,000 | — | — |
| 1995-01-25 | $19.00 | $45.04 | 5,000 | — | — |
| 1995-01-24 | $19.25 | $45.64 | 9,500 | — | — |
| 1995-01-23 | $18.88 | $44.75 | 10,500 | — | — |
| 1995-01-20 | $18.88 | $44.75 | 1,500 | — | — |
| 1995-01-19 | $19.00 | $45.04 | 5,400 | — | — |
| 1995-01-18 | $18.88 | $44.75 | 900 | — | — |
| 1995-01-17 | $19.25 | $45.64 | 4,100 | — | — |
| 1995-01-16 | $19.25 | $45.64 | 5,200 | — | — |
| 1995-01-13 | $19.13 | $45.34 | 2,500 | — | — |
| 1995-01-12 | $19.00 | $45.04 | 5,300 | — | — |
| 1995-01-11 | $19.00 | $45.04 | 3,000 | — | — |
| 1995-01-10 | $18.75 | $44.45 | 6,200 | — | — |
| 1995-01-09 | $18.75 | $44.45 | 5,800 | — | — |
| 1995-01-06 | $18.88 | $44.75 | 4,100 | — | — |
| 1995-01-05 | $18.63 | $44.15 | 5,700 | — | — |
| 1995-01-04 | $18.00 | $42.67 | 1,300 | — | — |
| 1995-01-03 | $18.00 | $42.67 | 2,000 | — | — |