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 | $26.88 | $44.16 | 268,600 | — | — |
| 1995-12-28 | $26.56 | $43.64 | 131,200 | — | — |
| 1995-12-27 | $26.25 | $43.13 | 58,800 | — | — |
| 1995-12-26 | $26.63 | $43.75 | 93,200 | — | — |
| 1995-12-22 | $26.25 | $43.13 | 110,000 | — | — |
| 1995-12-21 | $26.19 | $43.03 | 351,400 | — | — |
| 1995-12-20 | $26.31 | $43.23 | 233,200 | — | — |
| 1995-12-19 | $26.38 | $43.34 | 223,200 | — | — |
| 1995-12-18 | $25.69 | $42.21 | 457,000 | — | — |
| 1995-12-15 | $26.75 | $43.95 | 886,000 | — | — |
| 1995-12-14 | $25.69 | $42.21 | 452,400 | — | — |
| 1995-12-13 | $25.13 | $41.28 | 134,000 | — | — |
| 1995-12-12 | $25.00 | $41.08 | 148,000 | — | — |
| 1995-12-11 | $25.13 | $41.28 | 442,400 | — | — |
| 1995-12-08 | $24.63 | $40.46 | 380,800 | — | — |
| 1995-12-07 | $24.88 | $40.87 | 625,600 | — | — |
| 1995-12-06 | $25.00 | $41.08 | 1,313,800 | — | — |
| 1995-12-05 | $24.50 | $40.26 | 522,200 | — | — |
| 1995-12-04 | $24.25 | $39.84 | 513,200 | — | — |
| 1995-12-01 | $23.25 | $38.20 | 212,000 | — | — |
| 1995-11-30 | $23.38 | $38.41 | 713,800 | — | — |
| 1995-11-29 | $23.50 | $38.61 | 477,600 | — | — |
| 1995-11-28 | $23.38 | $38.41 | 411,600 | — | — |
| 1995-11-27 | $23.31 | $38.30 | 231,800 | — | — |
| 1995-11-24 | $23.44 | $38.51 | 29,600 | — | — |
| 1995-11-22 | $23.44 | $38.51 | 108,800 | — | — |
| 1995-11-21 | $23.44 | $38.51 | 194,000 | — | — |
| 1995-11-20 | $23.44 | $38.51 | 172,800 | — | — |
| 1995-11-17 | $23.50 | $38.61 | 363,800 | — | — |
| 1995-11-16 | $23.50 | $38.61 | 409,000 | — | — |
| 1995-11-15 | $23.50 | $38.61 | 625,000 | — | — |
| 1995-11-14 | $23.13 | $38.00 | 502,400 | — | — |
| 1995-11-13 | $23.00 | $37.79 | 217,600 | — | — |
| 1995-11-10 | $23.00 | $37.79 | 616,000 | — | — |
| 1995-11-09 | $23.00 | $37.79 | 310,800 | — | — |
| 1995-11-08 | $22.94 | $37.69 | 356,800 | — | — |
| 1995-11-07 | $22.94 | $37.69 | 302,400 | — | — |
| 1995-11-06 | $22.94 | $37.69 | 335,400 | — | — |
| 1995-11-03 | $22.94 | $37.69 | 263,200 | — | — |
| 1995-11-02 | $22.94 | $37.69 | 158,800 | — | — |
| 1995-11-01 | $22.56 | $37.07 | 207,200 | — | — |
| 1995-10-31 | $22.31 | $36.66 | 171,600 | — | — |
| 1995-10-30 | $22.13 | $36.35 | 132,200 | — | — |
| 1995-10-27 | $22.19 | $36.46 | 194,200 | — | — |
| 1995-10-26 | $21.44 | $35.22 | 306,000 | — | — |
| 1995-10-25 | $22.31 | $36.66 | 796,400 | — | — |
| 1995-10-24 | $22.88 | $37.59 | 490,000 | — | — |
| 1995-10-23 | $22.81 | $37.48 | 478,400 | — | — |
| 1995-10-20 | $22.94 | $37.69 | 368,600 | — | — |
| 1995-10-19 | $23.06 | $37.89 | 493,200 | — | — |
| 1995-10-18 | $23.00 | $37.79 | 414,600 | — | — |
| 1995-10-17 | $23.25 | $38.20 | 133,800 | — | — |
| 1995-10-16 | $23.38 | $38.41 | 655,800 | — | — |
| 1995-10-13 | $23.44 | $38.51 | 462,600 | — | — |
| 1995-10-12 | $23.50 | $38.61 | 203,000 | — | — |
| 1995-10-11 | $23.50 | $38.61 | 155,400 | — | — |
| 1995-10-10 | $23.25 | $38.20 | 166,200 | — | — |
| 1995-10-09 | $23.25 | $38.20 | 270,000 | — | — |
| 1995-10-06 | $23.31 | $38.30 | 119,600 | — | — |
| 1995-10-05 | $23.38 | $38.41 | 803,200 | — | — |
| 1995-10-04 | $23.44 | $38.16 | 119,000 | — | — |
| 1995-10-03 | $23.50 | $38.26 | 167,400 | — | — |
| 1995-10-02 | $23.31 | $37.95 | 326,400 | — | — |
| 1995-09-29 | $23.13 | $37.65 | 445,000 | — | — |
| 1995-09-28 | $23.19 | $37.75 | 268,400 | — | — |
| 1995-09-27 | $22.69 | $36.94 | 219,400 | — | — |
| 1995-09-26 | $22.69 | $36.94 | 318,200 | — | — |
| 1995-09-25 | $22.75 | $37.04 | 139,200 | — | — |
| 1995-09-22 | $22.56 | $36.73 | 523,400 | — | — |
| 1995-09-21 | $22.75 | $37.04 | 278,200 | — | — |
| 1995-09-20 | $23.13 | $37.65 | 379,600 | — | — |
| 1995-09-19 | $23.00 | $37.44 | 173,200 | — | — |
| 1995-09-18 | $22.81 | $37.14 | 416,000 | — | — |
| 1995-09-15 | $23.38 | $38.05 | 1,059,000 | — | — |
| 1995-09-14 | $22.88 | $37.24 | 214,200 | — | — |
| 1995-09-13 | $22.50 | $36.63 | 362,000 | — | — |
| 1995-09-12 | $22.63 | $36.83 | 853,800 | — | — |
| 1995-09-11 | $22.25 | $36.22 | 352,000 | — | — |
| 1995-09-08 | $22.00 | $35.82 | 186,800 | — | — |
| 1995-09-07 | $21.81 | $35.51 | 320,000 | — | — |
| 1995-09-06 | $21.63 | $35.21 | 222,600 | — | — |
| 1995-09-05 | $21.56 | $35.10 | 169,200 | — | — |
| 1995-09-01 | $21.63 | $35.21 | 177,200 | — | — |
| 1995-08-31 | $21.50 | $35.00 | 339,200 | — | — |
| 1995-08-30 | $21.38 | $34.80 | 174,600 | — | — |
| 1995-08-29 | $21.19 | $34.49 | 148,000 | — | — |
| 1995-08-28 | $21.00 | $34.19 | 352,000 | — | — |
| 1995-08-25 | $20.75 | $33.78 | 365,400 | — | — |
| 1995-08-24 | $20.31 | $33.07 | 168,000 | — | — |
| 1995-08-23 | $20.19 | $32.87 | 667,800 | — | — |
| 1995-08-22 | $20.31 | $33.07 | 109,000 | — | — |
| 1995-08-21 | $20.25 | $32.97 | 343,200 | — | — |
| 1995-08-18 | $20.19 | $32.87 | 418,400 | — | — |
| 1995-08-17 | $20.06 | $32.66 | 384,800 | — | — |
| 1995-08-16 | $20.19 | $32.87 | 226,000 | — | — |
| 1995-08-15 | $20.44 | $33.27 | 295,800 | — | — |
| 1995-08-14 | $20.19 | $32.87 | 134,200 | — | — |
| 1995-08-11 | $20.25 | $32.97 | 201,600 | — | — |
| 1995-08-10 | $20.25 | $32.97 | 645,400 | — | — |
| 1995-08-09 | $20.00 | $32.56 | 607,800 | — | — |
| 1995-08-08 | $20.19 | $32.87 | 563,200 | — | — |
| 1995-08-07 | $20.44 | $33.27 | 426,200 | — | — |
| 1995-08-04 | $20.38 | $33.17 | 473,400 | — | — |
| 1995-08-03 | $20.56 | $33.48 | 620,600 | — | — |
| 1995-08-02 | $20.63 | $33.58 | 736,800 | — | — |
| 1995-08-01 | $20.63 | $33.58 | 300,400 | — | — |
| 1995-07-31 | $20.56 | $33.48 | 143,400 | — | — |
| 1995-07-28 | $20.56 | $33.48 | 150,000 | — | — |
| 1995-07-27 | $20.69 | $33.68 | 462,400 | — | — |
| 1995-07-26 | $20.63 | $33.58 | 375,200 | — | — |
| 1995-07-25 | $20.69 | $33.68 | 394,200 | — | — |
| 1995-07-24 | $20.13 | $32.76 | 302,600 | — | — |
| 1995-07-21 | $20.06 | $32.66 | 370,000 | — | — |
| 1995-07-20 | $20.13 | $32.76 | 323,600 | — | — |
| 1995-07-19 | $20.19 | $32.87 | 347,800 | — | — |
| 1995-07-18 | $20.25 | $32.97 | 292,600 | — | — |
| 1995-07-17 | $20.63 | $33.58 | 145,400 | — | — |
| 1995-07-14 | $21.00 | $34.19 | 123,000 | — | — |
| 1995-07-13 | $21.00 | $34.19 | 175,000 | — | — |
| 1995-07-12 | $21.56 | $35.10 | 205,400 | — | — |
| 1995-07-11 | $21.31 | $34.70 | 187,000 | — | — |
| 1995-07-10 | $21.25 | $34.60 | 141,000 | — | — |
| 1995-07-07 | $21.31 | $34.70 | 616,400 | — | — |
| 1995-07-06 | $21.31 | $34.70 | 337,200 | — | — |
| 1995-07-05 | $21.81 | $35.16 | 123,400 | — | — |
| 1995-07-03 | $21.94 | $35.36 | 127,600 | — | — |
| 1995-06-30 | $21.88 | $35.26 | 261,200 | — | — |
| 1995-06-29 | $22.31 | $35.97 | 124,000 | — | — |
| 1995-06-28 | $22.38 | $36.07 | 310,600 | — | — |
| 1995-06-27 | $22.44 | $36.17 | 128,600 | — | — |
| 1995-06-26 | $22.50 | $36.27 | 151,400 | — | — |
| 1995-06-23 | $22.50 | $36.27 | 193,800 | — | — |
| 1995-06-22 | $22.75 | $36.67 | 436,000 | — | — |
| 1995-06-21 | $22.19 | $35.77 | 151,800 | — | — |
| 1995-06-20 | $22.63 | $36.47 | 163,200 | — | — |
| 1995-06-19 | $22.50 | $36.27 | 38,000 | — | — |
| 1995-06-16 | $22.38 | $36.07 | 363,400 | — | — |
| 1995-06-15 | $22.13 | $35.66 | 79,200 | — | — |
| 1995-06-14 | $22.31 | $35.97 | 87,400 | — | — |
| 1995-06-13 | $22.31 | $35.97 | 168,600 | — | — |
| 1995-06-12 | $21.94 | $35.36 | 61,000 | — | — |
| 1995-06-09 | $21.88 | $35.26 | 683,000 | — | — |
| 1995-06-08 | $22.19 | $35.77 | 220,400 | — | — |
| 1995-06-07 | $22.44 | $36.17 | 68,600 | — | — |
| 1995-06-06 | $22.75 | $36.67 | 175,600 | — | — |
| 1995-06-05 | $22.75 | $36.67 | 202,800 | — | — |
| 1995-06-02 | $22.69 | $36.57 | 328,200 | — | — |
| 1995-06-01 | $22.13 | $35.66 | 388,200 | — | — |
| 1995-05-31 | $22.63 | $36.47 | 297,600 | — | — |
| 1995-05-30 | $21.88 | $35.26 | 185,000 | — | — |
| 1995-05-26 | $21.88 | $35.26 | 233,400 | — | — |
| 1995-05-25 | $22.44 | $36.17 | 181,200 | — | — |
| 1995-05-24 | $22.19 | $35.77 | 516,600 | — | — |
| 1995-05-23 | $21.63 | $34.86 | 171,200 | — | — |
| 1995-05-22 | $21.69 | $34.96 | 86,600 | — | — |
| 1995-05-19 | $21.44 | $34.56 | 159,800 | — | — |
| 1995-05-18 | $21.56 | $34.76 | 149,200 | — | — |
| 1995-05-17 | $21.81 | $35.16 | 346,800 | — | — |
| 1995-05-16 | $21.81 | $35.16 | 457,400 | — | — |
| 1995-05-15 | $21.56 | $34.76 | 62,000 | — | — |
| 1995-05-12 | $21.56 | $34.76 | 130,800 | — | — |
| 1995-05-11 | $21.50 | $34.66 | 140,000 | — | — |
| 1995-05-10 | $21.31 | $34.36 | 107,400 | — | — |
| 1995-05-09 | $21.44 | $34.56 | 413,400 | — | — |
| 1995-05-08 | $21.06 | $33.95 | 342,400 | — | — |
| 1995-05-05 | $20.75 | $33.45 | 185,800 | — | — |
| 1995-05-04 | $20.25 | $32.64 | 197,000 | — | — |
| 1995-05-03 | $20.38 | $32.84 | 362,400 | — | — |
| 1995-05-02 | $20.44 | $32.94 | 187,800 | — | — |
| 1995-05-01 | $20.44 | $32.94 | 170,600 | — | — |
| 1995-04-28 | $20.38 | $32.84 | 165,600 | — | — |
| 1995-04-27 | $20.63 | $33.25 | 222,000 | — | — |
| 1995-04-26 | $20.13 | $32.44 | 127,600 | — | — |
| 1995-04-25 | $20.38 | $32.84 | 97,000 | — | — |
| 1995-04-24 | $20.56 | $33.15 | 146,200 | — | — |
| 1995-04-21 | $20.00 | $32.24 | 646,400 | — | — |
| 1995-04-20 | $20.00 | $32.24 | 349,400 | — | — |
| 1995-04-19 | $20.44 | $32.94 | 291,800 | — | — |
| 1995-04-18 | $20.06 | $32.34 | 384,800 | — | — |
| 1995-04-17 | $20.25 | $32.64 | 210,600 | — | — |
| 1995-04-13 | $20.25 | $32.64 | 139,800 | — | — |
| 1995-04-12 | $20.38 | $32.84 | 197,400 | — | — |
| 1995-04-11 | $20.50 | $33.05 | 130,200 | — | — |
| 1995-04-10 | $20.50 | $33.05 | 200,000 | — | — |
| 1995-04-07 | $20.50 | $33.05 | 114,800 | — | — |
| 1995-04-06 | $20.38 | $32.84 | 381,400 | — | — |
| 1995-04-05 | $20.13 | $32.44 | 385,600 | — | — |
| 1995-04-04 | $20.06 | $32.34 | 195,600 | — | — |
| 1995-04-03 | $20.38 | $32.50 | 380,200 | — | — |
| 1995-03-31 | $20.13 | $32.10 | 134,600 | — | — |
| 1995-03-30 | $20.56 | $32.80 | 121,200 | — | — |
| 1995-03-29 | $20.44 | $32.60 | 259,200 | — | — |
| 1995-03-28 | $20.38 | $32.50 | 102,600 | — | — |
| 1995-03-27 | $20.25 | $32.30 | 166,600 | — | — |
| 1995-03-24 | $20.31 | $32.40 | 172,600 | — | — |
| 1995-03-23 | $20.13 | $32.10 | 121,400 | — | — |
| 1995-03-22 | $20.06 | $32.00 | 123,600 | — | — |
| 1995-03-21 | $20.25 | $32.30 | 275,400 | — | — |
| 1995-03-20 | $20.06 | $32.00 | 103,200 | — | — |
| 1995-03-17 | $20.13 | $32.10 | 297,000 | — | — |
| 1995-03-16 | $20.13 | $32.10 | 272,200 | — | — |
| 1995-03-15 | $20.13 | $32.10 | 382,800 | — | — |
| 1995-03-14 | $20.19 | $32.20 | 116,800 | — | — |
| 1995-03-13 | $20.25 | $32.30 | 79,200 | — | — |
| 1995-03-10 | $20.38 | $32.50 | 175,000 | — | — |
| 1995-03-09 | $20.00 | $31.90 | 229,800 | — | — |
| 1995-03-08 | $20.06 | $32.00 | 395,000 | — | — |
| 1995-03-07 | $20.13 | $32.10 | 103,600 | — | — |
| 1995-03-06 | $20.19 | $32.20 | 390,400 | — | — |
| 1995-03-03 | $20.13 | $32.10 | 328,400 | — | — |
| 1995-03-02 | $20.13 | $32.10 | 182,600 | — | — |
| 1995-03-01 | $20.06 | $32.00 | 134,800 | — | — |
| 1995-02-28 | $20.19 | $32.20 | 152,800 | — | — |
| 1995-02-27 | $20.38 | $32.50 | 370,600 | — | — |
| 1995-02-24 | $20.13 | $32.10 | 293,000 | — | — |
| 1995-02-23 | $20.25 | $32.30 | 412,600 | — | — |
| 1995-02-22 | $19.56 | $31.20 | 290,600 | — | — |
| 1995-02-21 | $19.56 | $31.20 | 216,600 | — | — |
| 1995-02-17 | $19.75 | $31.50 | 133,000 | — | — |
| 1995-02-16 | $19.75 | $31.50 | 214,600 | — | — |
| 1995-02-15 | $19.88 | $31.70 | 361,200 | — | — |
| 1995-02-14 | $19.50 | $31.10 | 565,200 | — | — |
| 1995-02-13 | $19.19 | $30.60 | 285,200 | — | — |
| 1995-02-10 | $19.63 | $31.30 | 361,600 | — | — |
| 1995-02-09 | $19.56 | $31.20 | 1,125,400 | — | — |
| 1995-02-08 | $19.44 | $31.00 | 464,400 | — | — |
| 1995-02-07 | $19.19 | $30.60 | 417,800 | — | — |
| 1995-02-06 | $19.00 | $30.30 | 980,400 | — | — |
| 1995-02-03 | $18.44 | $29.41 | 2,849,800 | — | — |
| 1995-02-02 | $17.88 | $28.51 | 365,800 | — | — |
| 1995-02-01 | $18.19 | $29.01 | 629,600 | — | — |
| 1995-01-31 | $18.25 | $29.11 | 138,200 | — | — |
| 1995-01-30 | $17.94 | $28.61 | 356,200 | — | — |
| 1995-01-27 | $17.88 | $28.51 | 202,200 | — | — |
| 1995-01-26 | $17.75 | $28.31 | 52,800 | — | — |
| 1995-01-25 | $17.75 | $28.31 | 173,800 | — | — |
| 1995-01-24 | $17.81 | $28.41 | 379,000 | — | — |
| 1995-01-23 | $17.81 | $28.41 | 320,600 | — | — |
| 1995-01-20 | $17.88 | $28.51 | 904,200 | — | — |
| 1995-01-19 | $17.88 | $28.51 | 309,000 | — | — |
| 1995-01-18 | $17.88 | $28.51 | 2,146,000 | — | — |
| 1995-01-17 | $18.00 | $28.71 | 442,000 | — | — |
| 1995-01-16 | $17.94 | $28.61 | 816,400 | — | — |
| 1995-01-13 | $17.81 | $28.41 | 988,600 | — | — |
| 1995-01-12 | $17.88 | $28.51 | 650,800 | — | — |
| 1995-01-11 | $17.69 | $28.21 | 576,800 | — | — |
| 1995-01-10 | $17.38 | $27.71 | 163,400 | — | — |
| 1995-01-09 | $17.38 | $27.71 | 339,800 | — | — |
| 1995-01-06 | $17.63 | $28.11 | 189,200 | — | — |
| 1995-01-05 | $17.63 | $28.11 | 222,200 | — | — |
| 1995-01-04 | $17.69 | $28.21 | 221,200 | — | — |
| 1995-01-03 | $17.81 | $28.07 | 388,200 | — | — |