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 | $19.58 | $40.73 | 1,948,800 | — | — |
| 1995-12-28 | $19.58 | $40.73 | 1,290,900 | — | — |
| 1995-12-27 | $19.67 | $40.90 | 1,715,700 | — | — |
| 1995-12-26 | $19.54 | $40.64 | 1,233,000 | — | — |
| 1995-12-22 | $19.42 | $40.38 | 1,493,400 | — | — |
| 1995-12-21 | $19.38 | $40.29 | 3,882,600 | — | — |
| 1995-12-20 | $19.42 | $40.38 | 2,415,600 | — | — |
| 1995-12-19 | $19.67 | $40.90 | 4,481,400 | — | — |
| 1995-12-18 | $19.08 | $39.69 | 2,582,700 | — | — |
| 1995-12-15 | $19.25 | $40.03 | 4,841,100 | — | — |
| 1995-12-14 | $19.58 | $40.73 | 3,335,100 | — | — |
| 1995-12-13 | $19.96 | $41.51 | 2,649,000 | — | — |
| 1995-12-12 | $19.88 | $41.33 | 2,400,900 | — | — |
| 1995-12-11 | $20.00 | $41.59 | 2,121,600 | — | — |
| 1995-12-08 | $20.21 | $42.03 | 2,629,200 | — | — |
| 1995-12-07 | $20.00 | $41.59 | 3,629,100 | — | — |
| 1995-12-06 | $20.79 | $43.24 | 3,342,300 | — | — |
| 1995-12-05 | $20.46 | $42.55 | 3,269,400 | — | — |
| 1995-12-04 | $20.33 | $42.29 | 3,773,400 | — | — |
| 1995-12-01 | $19.92 | $41.42 | 2,377,500 | — | — |
| 1995-11-30 | $20.00 | $41.59 | 3,431,700 | — | — |
| 1995-11-29 | $19.92 | $41.42 | 2,433,900 | — | — |
| 1995-11-28 | $19.75 | $41.07 | 2,301,600 | — | — |
| 1995-11-27 | $19.75 | $41.07 | 3,215,700 | — | — |
| 1995-11-24 | $20.04 | $41.68 | 707,100 | — | — |
| 1995-11-22 | $20.13 | $41.85 | 2,378,700 | — | — |
| 1995-11-21 | $20.04 | $41.68 | 3,453,600 | — | — |
| 1995-11-20 | $19.58 | $40.73 | 1,757,100 | — | — |
| 1995-11-17 | $19.54 | $40.64 | 3,720,000 | — | — |
| 1995-11-16 | $19.21 | $39.95 | 3,481,500 | — | — |
| 1995-11-15 | $18.88 | $39.25 | 3,932,100 | — | — |
| 1995-11-14 | $18.92 | $39.34 | 1,978,200 | — | — |
| 1995-11-13 | $19.54 | $40.64 | 1,265,100 | — | — |
| 1995-11-10 | $19.83 | $41.25 | 1,722,600 | — | — |
| 1995-11-09 | $19.83 | $41.25 | 4,054,500 | — | — |
| 1995-11-08 | $19.79 | $41.16 | 3,222,900 | — | — |
| 1995-11-07 | $19.21 | $39.95 | 3,843,000 | — | — |
| 1995-11-06 | $19.46 | $40.47 | 2,161,500 | — | — |
| 1995-11-03 | $19.79 | $41.16 | 3,318,000 | — | — |
| 1995-11-02 | $20.13 | $41.85 | 3,441,600 | — | — |
| 1995-11-01 | $19.46 | $40.47 | 5,197,800 | — | — |
| 1995-10-31 | $18.96 | $39.43 | 2,744,400 | — | — |
| 1995-10-30 | $19.29 | $40.12 | 5,277,000 | — | — |
| 1995-10-27 | $19.46 | $40.47 | 7,055,700 | — | — |
| 1995-10-26 | $18.75 | $38.99 | 11,622,900 | — | — |
| 1995-10-25 | $18.79 | $39.08 | 10,976,100 | — | — |
| 1995-10-24 | $19.00 | $39.51 | 6,540,300 | — | — |
| 1995-10-23 | $19.79 | $41.16 | 3,462,000 | — | — |
| 1995-10-20 | $19.63 | $40.81 | 6,297,300 | — | — |
| 1995-10-19 | $20.21 | $42.03 | 4,471,800 | — | — |
| 1995-10-18 | $20.42 | $42.46 | 5,309,700 | — | — |
| 1995-10-17 | $20.92 | $43.50 | 2,941,500 | — | — |
| 1995-10-16 | $21.04 | $43.76 | 2,557,800 | — | — |
| 1995-10-13 | $21.38 | $44.45 | 5,134,500 | — | — |
| 1995-10-12 | $21.38 | $44.45 | 3,367,800 | — | — |
| 1995-10-11 | $21.21 | $44.11 | 2,221,800 | — | — |
| 1995-10-10 | $21.13 | $43.93 | 7,157,700 | — | — |
| 1995-10-09 | $20.96 | $43.59 | 4,035,900 | — | — |
| 1995-10-06 | $21.00 | $43.67 | 3,644,400 | — | — |
| 1995-10-05 | $20.83 | $43.33 | 4,632,300 | — | — |
| 1995-10-04 | $20.92 | $43.50 | 5,163,000 | — | — |
| 1995-10-03 | $20.38 | $42.03 | 4,430,100 | — | — |
| 1995-10-02 | $20.21 | $41.68 | 2,927,100 | — | — |
| 1995-09-29 | $20.29 | $41.86 | 2,447,700 | — | — |
| 1995-09-28 | $20.33 | $41.94 | 4,345,800 | — | — |
| 1995-09-27 | $20.00 | $41.25 | 3,860,100 | — | — |
| 1995-09-26 | $19.67 | $40.57 | 2,548,200 | — | — |
| 1995-09-25 | $19.54 | $40.31 | 3,334,200 | — | — |
| 1995-09-22 | $19.50 | $40.22 | 5,030,100 | — | — |
| 1995-09-21 | $19.58 | $40.39 | 4,811,100 | — | — |
| 1995-09-20 | $20.17 | $41.60 | 3,555,300 | — | — |
| 1995-09-19 | $20.17 | $41.60 | 4,792,500 | — | — |
| 1995-09-18 | $19.92 | $41.08 | 3,945,900 | — | — |
| 1995-09-15 | $20.33 | $41.94 | 5,414,100 | — | — |
| 1995-09-14 | $20.17 | $41.60 | 4,525,800 | — | — |
| 1995-09-13 | $20.00 | $41.25 | 2,905,200 | — | — |
| 1995-09-12 | $20.08 | $41.43 | 4,066,800 | — | — |
| 1995-09-11 | $20.00 | $41.25 | 2,572,500 | — | — |
| 1995-09-08 | $19.71 | $40.65 | 2,387,400 | — | — |
| 1995-09-07 | $19.50 | $40.22 | 2,214,900 | — | — |
| 1995-09-06 | $19.63 | $40.48 | 3,171,900 | — | — |
| 1995-09-05 | $19.42 | $40.05 | 3,699,000 | — | — |
| 1995-09-01 | $19.33 | $39.88 | 3,233,400 | — | — |
| 1995-08-31 | $19.42 | $40.05 | 6,297,300 | — | — |
| 1995-08-30 | $19.67 | $40.57 | 6,509,400 | — | — |
| 1995-08-29 | $19.79 | $40.82 | 11,042,700 | — | — |
| 1995-08-28 | $20.04 | $41.34 | 20,838,600 | — | — |
| 1995-08-25 | $18.13 | $37.39 | 3,675,900 | — | — |
| 1995-08-24 | $17.83 | $36.79 | 1,617,900 | — | — |
| 1995-08-23 | $17.83 | $36.79 | 1,716,600 | — | — |
| 1995-08-22 | $17.83 | $36.79 | 1,285,500 | — | — |
| 1995-08-21 | $17.83 | $36.79 | 1,575,600 | — | — |
| 1995-08-18 | $17.88 | $36.87 | 1,752,000 | — | — |
| 1995-08-17 | $17.75 | $36.61 | 1,608,600 | — | — |
| 1995-08-16 | $18.00 | $37.13 | 2,888,100 | — | — |
| 1995-08-15 | $17.67 | $36.44 | 1,611,600 | — | — |
| 1995-08-14 | $17.67 | $36.44 | 1,223,700 | — | — |
| 1995-08-11 | $17.54 | $36.18 | 2,091,600 | — | — |
| 1995-08-10 | $17.75 | $36.61 | 2,216,400 | — | — |
| 1995-08-09 | $17.92 | $36.96 | 3,689,400 | — | — |
| 1995-08-08 | $18.00 | $37.13 | 3,020,100 | — | — |
| 1995-08-07 | $17.58 | $36.27 | 1,549,800 | — | — |
| 1995-08-04 | $17.63 | $36.36 | 1,723,800 | — | — |
| 1995-08-03 | $17.58 | $36.27 | 2,361,600 | — | — |
| 1995-08-02 | $17.46 | $36.01 | 3,050,100 | — | — |
| 1995-08-01 | $17.00 | $35.07 | 1,231,800 | — | — |
| 1995-07-31 | $17.21 | $35.50 | 1,257,900 | — | — |
| 1995-07-28 | $17.33 | $35.75 | 2,277,000 | — | — |
| 1995-07-27 | $17.38 | $35.84 | 1,859,100 | — | — |
| 1995-07-26 | $17.33 | $35.75 | 3,172,500 | — | — |
| 1995-07-25 | $17.38 | $35.84 | 2,851,800 | — | — |
| 1995-07-24 | $17.25 | $35.58 | 3,149,400 | — | — |
| 1995-07-21 | $16.79 | $34.64 | 4,134,300 | — | — |
| 1995-07-20 | $17.25 | $35.58 | 5,903,700 | — | — |
| 1995-07-19 | $16.71 | $34.46 | 7,187,100 | — | — |
| 1995-07-18 | $16.58 | $34.21 | 9,026,400 | — | — |
| 1995-07-17 | $16.04 | $33.09 | 3,018,900 | — | — |
| 1995-07-14 | $16.50 | $34.03 | 3,113,100 | — | — |
| 1995-07-13 | $16.92 | $34.89 | 3,772,500 | — | — |
| 1995-07-12 | $16.79 | $34.64 | 4,746,000 | — | — |
| 1995-07-11 | $16.67 | $34.38 | 3,010,800 | — | — |
| 1995-07-10 | $17.04 | $35.15 | 7,273,500 | — | — |
| 1995-07-07 | $16.46 | $33.95 | 4,557,300 | — | — |
| 1995-07-06 | $16.13 | $33.26 | 3,534,600 | — | — |
| 1995-07-05 | $15.71 | $32.40 | 1,855,500 | — | — |
| 1995-07-03 | $15.67 | $32.32 | 674,100 | — | — |
| 1995-06-30 | $15.75 | $32.14 | 2,046,000 | — | — |
| 1995-06-29 | $15.83 | $32.31 | 3,125,100 | — | — |
| 1995-06-28 | $16.08 | $32.82 | 2,483,700 | — | — |
| 1995-06-27 | $15.71 | $32.06 | 1,996,800 | — | — |
| 1995-06-26 | $15.83 | $32.31 | 2,271,600 | — | — |
| 1995-06-23 | $15.92 | $32.48 | 1,453,800 | — | — |
| 1995-06-22 | $16.13 | $32.91 | 2,190,300 | — | — |
| 1995-06-21 | $15.96 | $32.57 | 3,398,400 | — | — |
| 1995-06-20 | $15.88 | $32.40 | 3,337,500 | — | — |
| 1995-06-19 | $15.63 | $31.89 | 2,607,900 | — | — |
| 1995-06-16 | $15.13 | $30.87 | 2,332,800 | — | — |
| 1995-06-15 | $15.33 | $31.29 | 1,713,000 | — | — |
| 1995-06-14 | $15.50 | $31.63 | 2,542,800 | — | — |
| 1995-06-13 | $15.42 | $31.46 | 3,338,700 | — | — |
| 1995-06-12 | $14.92 | $30.44 | 3,283,200 | — | — |
| 1995-06-09 | $14.67 | $29.93 | 5,850,600 | — | — |
| 1995-06-08 | $15.00 | $30.61 | 2,822,100 | — | — |
| 1995-06-07 | $15.54 | $31.72 | 1,609,200 | — | — |
| 1995-06-06 | $15.67 | $31.97 | 1,641,300 | — | — |
| 1995-06-05 | $15.67 | $31.97 | 3,772,200 | — | — |
| 1995-06-02 | $15.92 | $32.48 | 3,760,200 | — | — |
| 1995-06-01 | $15.63 | $31.89 | 2,588,400 | — | — |
| 1995-05-31 | $15.38 | $31.38 | 2,162,700 | — | — |
| 1995-05-30 | $15.21 | $31.04 | 1,479,300 | — | — |
| 1995-05-26 | $15.42 | $31.46 | 760,500 | — | — |
| 1995-05-25 | $15.58 | $31.80 | 1,663,200 | — | — |
| 1995-05-24 | $15.33 | $31.29 | 3,512,100 | — | — |
| 1995-05-23 | $15.67 | $31.97 | 5,442,900 | — | — |
| 1995-05-22 | $15.21 | $31.04 | 1,772,400 | — | — |
| 1995-05-19 | $14.83 | $30.27 | 2,171,700 | — | — |
| 1995-05-18 | $15.00 | $30.61 | 1,661,700 | — | — |
| 1995-05-17 | $15.00 | $30.61 | 3,824,100 | — | — |
| 1995-05-16 | $15.17 | $30.95 | 3,164,400 | — | — |
| 1995-05-15 | $14.96 | $30.53 | 2,060,700 | — | — |
| 1995-05-12 | $15.00 | $30.61 | 3,171,300 | — | — |
| 1995-05-11 | $14.83 | $30.27 | 4,398,900 | — | — |
| 1995-05-10 | $14.79 | $30.19 | 3,681,000 | — | — |
| 1995-05-09 | $14.79 | $30.19 | 4,129,800 | — | — |
| 1995-05-08 | $14.67 | $29.93 | 4,267,200 | — | — |
| 1995-05-05 | $14.42 | $29.42 | 2,440,800 | — | — |
| 1995-05-04 | $14.42 | $29.42 | 5,972,400 | — | — |
| 1995-05-03 | $14.08 | $28.74 | 5,195,400 | — | — |
| 1995-05-02 | $13.88 | $28.32 | 3,019,200 | — | — |
| 1995-05-01 | $13.83 | $28.23 | 1,725,300 | — | — |
| 1995-04-28 | $13.92 | $28.40 | 1,212,600 | — | — |
| 1995-04-27 | $13.88 | $28.32 | 1,490,100 | — | — |
| 1995-04-26 | $13.96 | $28.49 | 1,165,800 | — | — |
| 1995-04-25 | $14.00 | $28.57 | 3,257,700 | — | — |
| 1995-04-24 | $13.92 | $28.40 | 2,101,500 | — | — |
| 1995-04-21 | $13.67 | $27.89 | 2,731,200 | — | — |
| 1995-04-20 | $13.79 | $28.15 | 2,494,500 | — | — |
| 1995-04-19 | $13.75 | $28.06 | 3,449,100 | — | — |
| 1995-04-18 | $13.96 | $28.49 | 4,028,400 | — | — |
| 1995-04-17 | $13.54 | $27.64 | 2,991,300 | — | — |
| 1995-04-13 | $13.38 | $27.30 | 2,326,800 | — | — |
| 1995-04-12 | $13.33 | $27.21 | 1,793,400 | — | — |
| 1995-04-11 | $13.38 | $27.30 | 2,290,800 | — | — |
| 1995-04-10 | $13.50 | $27.55 | 2,291,400 | — | — |
| 1995-04-07 | $13.54 | $27.64 | 6,467,400 | — | — |
| 1995-04-06 | $13.67 | $27.89 | 9,603,600 | — | — |
| 1995-04-05 | $13.08 | $26.70 | 3,446,700 | — | — |
| 1995-04-04 | $12.88 | $26.28 | 2,823,300 | — | — |
| 1995-04-03 | $12.71 | $25.94 | 1,633,500 | — | — |
| 1995-03-31 | $12.58 | $25.68 | 2,008,500 | — | — |
| 1995-03-30 | $12.83 | $25.89 | 4,765,800 | — | — |
| 1995-03-29 | $12.83 | $25.89 | 5,056,800 | — | — |
| 1995-03-28 | $12.88 | $25.98 | 1,720,200 | — | — |
| 1995-03-27 | $12.83 | $25.89 | 1,226,100 | — | — |
| 1995-03-24 | $12.88 | $25.98 | 1,614,600 | — | — |
| 1995-03-23 | $12.92 | $26.06 | 1,758,300 | — | — |
| 1995-03-22 | $12.83 | $25.89 | 1,995,000 | — | — |
| 1995-03-21 | $12.96 | $26.14 | 1,749,900 | — | — |
| 1995-03-20 | $13.13 | $26.48 | 759,900 | — | — |
| 1995-03-17 | $13.13 | $26.48 | 3,441,300 | — | — |
| 1995-03-16 | $13.13 | $26.48 | 1,493,400 | — | — |
| 1995-03-15 | $13.13 | $26.48 | 2,574,600 | — | — |
| 1995-03-14 | $13.00 | $26.23 | 3,689,100 | — | — |
| 1995-03-13 | $12.96 | $26.14 | 5,333,100 | — | — |
| 1995-03-10 | $13.00 | $26.23 | 4,826,400 | — | — |
| 1995-03-09 | $12.54 | $25.30 | 5,802,900 | — | — |
| 1995-03-08 | $12.58 | $25.39 | 5,466,900 | — | — |
| 1995-03-07 | $12.71 | $25.64 | 4,608,000 | — | — |
| 1995-03-06 | $13.04 | $26.31 | 2,977,800 | — | — |
| 1995-03-03 | $13.21 | $26.65 | 1,187,700 | — | — |
| 1995-03-02 | $13.25 | $26.73 | 1,659,600 | — | — |
| 1995-03-01 | $13.33 | $26.90 | 4,049,100 | — | — |
| 1995-02-28 | $13.38 | $26.98 | 2,756,400 | — | — |
| 1995-02-27 | $13.17 | $26.56 | 2,244,300 | — | — |
| 1995-02-24 | $13.29 | $26.82 | 2,587,800 | — | — |
| 1995-02-23 | $13.33 | $26.90 | 2,869,800 | — | — |
| 1995-02-22 | $13.29 | $26.82 | 3,685,800 | — | — |
| 1995-02-21 | $13.33 | $26.90 | 2,127,900 | — | — |
| 1995-02-17 | $13.29 | $26.82 | 2,552,100 | — | — |
| 1995-02-16 | $13.25 | $26.73 | 1,959,600 | — | — |
| 1995-02-15 | $13.46 | $27.15 | 3,130,800 | — | — |
| 1995-02-14 | $13.38 | $26.98 | 3,444,000 | — | — |
| 1995-02-13 | $13.33 | $26.90 | 1,757,400 | — | — |
| 1995-02-10 | $13.29 | $26.82 | 1,961,700 | — | — |
| 1995-02-09 | $13.21 | $26.65 | 1,944,000 | — | — |
| 1995-02-08 | $13.29 | $26.82 | 3,959,700 | — | — |
| 1995-02-07 | $13.17 | $26.56 | 2,707,200 | — | — |
| 1995-02-06 | $13.25 | $26.73 | 5,180,700 | — | — |
| 1995-02-03 | $13.21 | $26.65 | 4,623,900 | — | — |
| 1995-02-02 | $12.96 | $26.14 | 1,766,400 | — | — |
| 1995-02-01 | $12.88 | $25.98 | 2,756,700 | — | — |
| 1995-01-31 | $13.00 | $26.23 | 1,992,900 | — | — |
| 1995-01-30 | $12.75 | $25.72 | 1,042,200 | — | — |
| 1995-01-27 | $12.92 | $26.06 | 2,543,700 | — | — |
| 1995-01-26 | $12.63 | $25.47 | 1,814,700 | — | — |
| 1995-01-25 | $12.71 | $25.64 | 2,280,600 | — | — |
| 1995-01-24 | $12.58 | $25.39 | 2,414,700 | — | — |
| 1995-01-23 | $12.46 | $25.14 | 3,570,000 | — | — |
| 1995-01-20 | $12.21 | $24.63 | 2,694,900 | — | — |
| 1995-01-19 | $12.42 | $25.05 | 1,978,500 | — | — |
| 1995-01-18 | $12.63 | $25.47 | 3,465,300 | — | — |
| 1995-01-17 | $12.79 | $25.81 | 3,645,300 | — | — |
| 1995-01-16 | $12.96 | $26.14 | 5,539,200 | — | — |
| 1995-01-13 | $12.79 | $25.81 | 4,259,400 | — | — |
| 1995-01-12 | $12.38 | $24.97 | 1,642,800 | — | — |
| 1995-01-11 | $12.42 | $25.05 | 2,649,300 | — | — |
| 1995-01-10 | $12.42 | $25.05 | 975,900 | — | — |
| 1995-01-09 | $12.54 | $25.30 | 1,068,900 | — | — |
| 1995-01-06 | $12.46 | $25.14 | 2,355,300 | — | — |
| 1995-01-05 | $12.42 | $25.05 | 3,537,900 | — | — |
| 1995-01-04 | $12.29 | $24.80 | 2,487,300 | — | — |
| 1995-01-03 | $12.08 | $24.38 | 2,048,700 | — | — |