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 | $24.25 | $35.61 | 206,000 | — | — |
| 1995-12-28 | $24.25 | $35.61 | 259,100 | — | — |
| 1995-12-27 | $24.38 | $35.79 | 148,800 | — | — |
| 1995-12-26 | $24.50 | $35.98 | 185,300 | — | — |
| 1995-12-22 | $24.13 | $35.43 | 279,300 | — | — |
| 1995-12-21 | $23.88 | $35.06 | 285,000 | — | — |
| 1995-12-20 | $23.00 | $33.77 | 409,400 | — | — |
| 1995-12-19 | $23.75 | $34.87 | 376,900 | — | — |
| 1995-12-18 | $23.25 | $34.14 | 865,800 | — | — |
| 1995-12-15 | $23.38 | $34.32 | 479,400 | — | — |
| 1995-12-14 | $23.88 | $35.06 | 368,900 | — | — |
| 1995-12-13 | $23.63 | $34.69 | 601,200 | — | — |
| 1995-12-12 | $24.50 | $35.98 | 432,300 | — | — |
| 1995-12-11 | $24.88 | $36.53 | 260,400 | — | — |
| 1995-12-08 | $25.50 | $37.44 | 258,700 | — | — |
| 1995-12-07 | $25.50 | $37.44 | 303,800 | — | — |
| 1995-12-06 | $26.13 | $38.36 | 307,700 | — | — |
| 1995-12-05 | $26.00 | $38.18 | 372,400 | — | — |
| 1995-12-04 | $26.75 | $39.28 | 370,900 | — | — |
| 1995-12-01 | $27.00 | $39.65 | 558,500 | — | — |
| 1995-11-30 | $27.00 | $39.65 | 476,000 | — | — |
| 1995-11-29 | $26.25 | $38.55 | 743,400 | — | — |
| 1995-11-28 | $25.63 | $37.63 | 649,600 | — | — |
| 1995-11-27 | $24.13 | $35.43 | 514,800 | — | — |
| 1995-11-24 | $23.63 | $34.69 | 153,400 | — | — |
| 1995-11-22 | $23.63 | $34.69 | 781,200 | — | — |
| 1995-11-21 | $23.00 | $33.77 | 239,800 | — | — |
| 1995-11-20 | $23.13 | $33.96 | 330,700 | — | — |
| 1995-11-17 | $23.13 | $33.96 | 488,600 | — | — |
| 1995-11-16 | $23.25 | $34.14 | 162,300 | — | — |
| 1995-11-15 | $23.38 | $34.32 | 355,600 | — | — |
| 1995-11-14 | $23.25 | $34.14 | 186,200 | — | — |
| 1995-11-13 | $23.63 | $34.69 | 328,300 | — | — |
| 1995-11-10 | $24.00 | $35.04 | 145,800 | — | — |
| 1995-11-09 | $24.25 | $35.40 | 298,600 | — | — |
| 1995-11-08 | $24.38 | $35.58 | 185,800 | — | — |
| 1995-11-07 | $24.50 | $35.77 | 223,500 | — | — |
| 1995-11-06 | $24.13 | $35.22 | 272,400 | — | — |
| 1995-11-03 | $24.50 | $35.77 | 228,800 | — | — |
| 1995-11-02 | $24.75 | $36.13 | 243,300 | — | — |
| 1995-11-01 | $24.13 | $35.22 | 122,700 | — | — |
| 1995-10-31 | $23.88 | $34.85 | 264,300 | — | — |
| 1995-10-30 | $23.75 | $34.67 | 338,200 | — | — |
| 1995-10-27 | $24.38 | $35.58 | 534,900 | — | — |
| 1995-10-26 | $23.25 | $33.94 | 329,700 | — | — |
| 1995-10-25 | $23.63 | $34.49 | 211,000 | — | — |
| 1995-10-24 | $24.38 | $35.58 | 591,800 | — | — |
| 1995-10-23 | $23.50 | $34.31 | 367,800 | — | — |
| 1995-10-20 | $24.13 | $35.22 | 298,100 | — | — |
| 1995-10-19 | $24.25 | $35.40 | 313,000 | — | — |
| 1995-10-18 | $25.13 | $36.68 | 635,200 | — | — |
| 1995-10-17 | $24.63 | $35.95 | 368,900 | — | — |
| 1995-10-16 | $24.63 | $35.95 | 450,800 | — | — |
| 1995-10-13 | $24.00 | $35.04 | 566,600 | — | — |
| 1995-10-12 | $23.63 | $34.49 | 714,500 | — | — |
| 1995-10-11 | $23.00 | $33.58 | 208,800 | — | — |
| 1995-10-10 | $22.75 | $33.21 | 408,500 | — | — |
| 1995-10-09 | $22.75 | $33.21 | 144,500 | — | — |
| 1995-10-06 | $23.00 | $33.58 | 357,900 | — | — |
| 1995-10-05 | $23.25 | $33.94 | 297,600 | — | — |
| 1995-10-04 | $23.25 | $33.94 | 421,200 | — | — |
| 1995-10-03 | $23.25 | $33.94 | 403,100 | — | — |
| 1995-10-02 | $23.38 | $34.12 | 300,200 | — | — |
| 1995-09-29 | $24.13 | $35.22 | 471,200 | — | — |
| 1995-09-28 | $23.25 | $33.94 | 398,600 | — | — |
| 1995-09-27 | $22.50 | $32.85 | 694,100 | — | — |
| 1995-09-26 | $22.63 | $33.03 | 959,500 | — | — |
| 1995-09-25 | $23.00 | $33.58 | 387,800 | — | — |
| 1995-09-22 | $23.50 | $34.31 | 265,900 | — | — |
| 1995-09-21 | $23.88 | $34.85 | 368,900 | — | — |
| 1995-09-20 | $24.25 | $35.40 | 550,800 | — | — |
| 1995-09-19 | $24.38 | $35.58 | 573,700 | — | — |
| 1995-09-18 | $24.75 | $36.13 | 226,400 | — | — |
| 1995-09-15 | $24.50 | $35.77 | 303,600 | — | — |
| 1995-09-14 | $25.00 | $36.50 | 261,400 | — | — |
| 1995-09-13 | $24.88 | $36.31 | 220,300 | — | — |
| 1995-09-12 | $25.13 | $36.68 | 261,400 | — | — |
| 1995-09-11 | $25.25 | $36.86 | 133,000 | — | — |
| 1995-09-08 | $25.38 | $37.04 | 288,200 | — | — |
| 1995-09-07 | $25.25 | $36.86 | 263,500 | — | — |
| 1995-09-06 | $25.50 | $37.23 | 324,800 | — | — |
| 1995-09-05 | $25.63 | $37.41 | 571,100 | — | — |
| 1995-09-01 | $24.63 | $35.95 | 391,300 | — | — |
| 1995-08-31 | $23.75 | $34.67 | 211,800 | — | — |
| 1995-08-30 | $24.25 | $35.40 | 287,400 | — | — |
| 1995-08-29 | $24.13 | $35.22 | 437,100 | — | — |
| 1995-08-28 | $23.13 | $33.76 | 386,400 | — | — |
| 1995-08-25 | $23.13 | $33.76 | 229,300 | — | — |
| 1995-08-24 | $23.25 | $33.94 | 456,300 | — | — |
| 1995-08-23 | $23.13 | $33.76 | 344,500 | — | — |
| 1995-08-22 | $23.88 | $34.85 | 382,800 | — | — |
| 1995-08-21 | $24.00 | $35.04 | 1,133,600 | — | — |
| 1995-08-18 | $24.50 | $35.77 | 288,900 | — | — |
| 1995-08-17 | $24.75 | $36.13 | 300,500 | — | — |
| 1995-08-16 | $25.25 | $36.86 | 524,500 | — | — |
| 1995-08-15 | $24.63 | $35.95 | 194,800 | — | — |
| 1995-08-14 | $25.25 | $36.86 | 321,100 | — | — |
| 1995-08-11 | $25.00 | $36.50 | 197,800 | — | — |
| 1995-08-10 | $25.13 | $36.47 | 170,400 | — | — |
| 1995-08-09 | $25.13 | $36.47 | 161,300 | — | — |
| 1995-08-08 | $25.88 | $37.56 | 154,100 | — | — |
| 1995-08-07 | $25.75 | $37.38 | 321,700 | — | — |
| 1995-08-04 | $25.38 | $36.84 | 227,300 | — | — |
| 1995-08-03 | $26.13 | $37.93 | 271,200 | — | — |
| 1995-08-02 | $26.13 | $37.93 | 611,000 | — | — |
| 1995-08-01 | $25.63 | $37.20 | 1,108,500 | — | — |
| 1995-07-31 | $24.63 | $35.75 | 910,400 | — | — |
| 1995-07-28 | $26.25 | $38.11 | 280,800 | — | — |
| 1995-07-27 | $26.38 | $38.29 | 465,300 | — | — |
| 1995-07-26 | $25.50 | $37.02 | 239,100 | — | — |
| 1995-07-25 | $25.75 | $37.38 | 278,300 | — | — |
| 1995-07-24 | $26.38 | $38.29 | 233,400 | — | — |
| 1995-07-21 | $26.50 | $38.47 | 253,600 | — | — |
| 1995-07-20 | $26.38 | $38.29 | 208,800 | — | — |
| 1995-07-19 | $25.88 | $37.56 | 203,700 | — | — |
| 1995-07-18 | $26.50 | $38.47 | 258,800 | — | — |
| 1995-07-17 | $27.25 | $39.56 | 334,800 | — | — |
| 1995-07-14 | $26.13 | $37.93 | 292,900 | — | — |
| 1995-07-13 | $27.38 | $39.74 | 525,000 | — | — |
| 1995-07-12 | $27.75 | $40.28 | 580,200 | — | — |
| 1995-07-11 | $26.13 | $37.93 | 374,600 | — | — |
| 1995-07-10 | $27.50 | $39.92 | 607,800 | — | — |
| 1995-07-07 | $27.38 | $39.74 | 1,217,600 | — | — |
| 1995-07-06 | $27.13 | $39.38 | 563,900 | — | — |
| 1995-07-05 | $25.88 | $37.56 | 249,200 | — | — |
| 1995-07-03 | $26.50 | $38.47 | 124,700 | — | — |
| 1995-06-30 | $26.13 | $37.93 | 534,800 | — | — |
| 1995-06-29 | $25.38 | $36.84 | 297,800 | — | — |
| 1995-06-28 | $25.38 | $36.84 | 332,500 | — | — |
| 1995-06-27 | $24.75 | $35.93 | 333,100 | — | — |
| 1995-06-26 | $25.00 | $36.29 | 281,400 | — | — |
| 1995-06-23 | $25.13 | $36.47 | 907,700 | — | — |
| 1995-06-22 | $24.88 | $36.11 | 1,322,100 | — | — |
| 1995-06-21 | $23.25 | $33.75 | 346,800 | — | — |
| 1995-06-20 | $23.38 | $33.93 | 395,800 | — | — |
| 1995-06-19 | $23.63 | $34.30 | 282,300 | — | — |
| 1995-06-16 | $23.63 | $34.30 | 1,025,400 | — | — |
| 1995-06-15 | $23.50 | $34.11 | 501,200 | — | — |
| 1995-06-14 | $23.63 | $34.30 | 1,057,400 | — | — |
| 1995-06-13 | $24.13 | $35.02 | 1,170,000 | — | — |
| 1995-06-12 | $23.13 | $33.57 | 429,300 | — | — |
| 1995-06-09 | $22.88 | $33.21 | 674,200 | — | — |
| 1995-06-08 | $23.13 | $33.57 | 765,700 | — | — |
| 1995-06-07 | $23.25 | $33.75 | 921,100 | — | — |
| 1995-06-06 | $23.75 | $34.48 | 1,152,100 | — | — |
| 1995-06-05 | $22.63 | $32.84 | 712,000 | — | — |
| 1995-06-02 | $22.00 | $31.94 | 486,700 | — | — |
| 1995-06-01 | $21.75 | $31.57 | 1,122,000 | — | — |
| 1995-05-31 | $22.25 | $32.30 | 879,100 | — | — |
| 1995-05-30 | $21.38 | $31.03 | 1,500,200 | — | — |
| 1995-05-26 | $21.75 | $31.57 | 2,227,800 | — | — |
| 1995-05-25 | $22.75 | $33.03 | 4,566,000 | — | — |
| 1995-05-24 | $26.75 | $38.83 | 290,600 | — | — |
| 1995-05-23 | $27.25 | $39.56 | 339,100 | — | — |
| 1995-05-22 | $27.25 | $39.56 | 396,900 | — | — |
| 1995-05-19 | $27.75 | $40.28 | 421,300 | — | — |
| 1995-05-18 | $27.00 | $39.20 | 312,600 | — | — |
| 1995-05-17 | $28.25 | $41.01 | 213,300 | — | — |
| 1995-05-16 | $28.63 | $41.55 | 362,800 | — | — |
| 1995-05-15 | $28.63 | $41.55 | 332,100 | — | — |
| 1995-05-12 | $28.50 | $41.37 | 469,500 | — | — |
| 1995-05-11 | $27.88 | $40.26 | 229,900 | — | — |
| 1995-05-10 | $27.88 | $40.26 | 719,300 | — | — |
| 1995-05-09 | $27.50 | $39.72 | 786,100 | — | — |
| 1995-05-08 | $27.13 | $39.18 | 804,900 | — | — |
| 1995-05-05 | $25.88 | $37.37 | 441,000 | — | — |
| 1995-05-04 | $26.00 | $37.55 | 468,400 | — | — |
| 1995-05-03 | $26.00 | $37.55 | 296,100 | — | — |
| 1995-05-02 | $25.63 | $37.01 | 384,700 | — | — |
| 1995-05-01 | $25.38 | $36.65 | 266,200 | — | — |
| 1995-04-28 | $25.38 | $36.65 | 449,200 | — | — |
| 1995-04-27 | $25.75 | $37.19 | 215,000 | — | — |
| 1995-04-26 | $25.75 | $37.19 | 126,700 | — | — |
| 1995-04-25 | $25.75 | $37.19 | 308,700 | — | — |
| 1995-04-24 | $25.38 | $36.65 | 392,900 | — | — |
| 1995-04-21 | $25.50 | $36.83 | 567,500 | — | — |
| 1995-04-20 | $25.38 | $36.65 | 397,500 | — | — |
| 1995-04-19 | $25.75 | $37.19 | 307,600 | — | — |
| 1995-04-18 | $25.63 | $37.01 | 1,024,600 | — | — |
| 1995-04-17 | $26.38 | $38.10 | 347,000 | — | — |
| 1995-04-13 | $26.25 | $37.92 | 321,800 | — | — |
| 1995-04-12 | $27.00 | $39.00 | 148,700 | — | — |
| 1995-04-11 | $26.88 | $38.82 | 182,600 | — | — |
| 1995-04-10 | $27.00 | $39.00 | 171,000 | — | — |
| 1995-04-07 | $27.25 | $39.36 | 180,100 | — | — |
| 1995-04-06 | $27.25 | $39.36 | 185,500 | — | — |
| 1995-04-05 | $27.38 | $39.54 | 164,300 | — | — |
| 1995-04-04 | $27.88 | $40.26 | 213,200 | — | — |
| 1995-04-03 | $27.25 | $39.36 | 249,100 | — | — |
| 1995-03-31 | $27.63 | $39.90 | 531,800 | — | — |
| 1995-03-30 | $27.38 | $39.54 | 481,700 | — | — |
| 1995-03-29 | $26.63 | $38.46 | 345,100 | — | — |
| 1995-03-28 | $26.50 | $38.28 | 462,500 | — | — |
| 1995-03-27 | $25.63 | $37.01 | 474,200 | — | — |
| 1995-03-24 | $25.75 | $37.19 | 1,118,300 | — | — |
| 1995-03-23 | $25.63 | $37.01 | 1,255,300 | — | — |
| 1995-03-22 | $24.88 | $35.93 | 1,601,200 | — | — |
| 1995-03-21 | $25.50 | $36.83 | 882,600 | — | — |
| 1995-03-20 | $26.13 | $37.74 | 519,200 | — | — |
| 1995-03-17 | $26.75 | $38.64 | 444,800 | — | — |
| 1995-03-16 | $26.75 | $38.64 | 421,500 | — | — |
| 1995-03-15 | $27.00 | $39.00 | 340,100 | — | — |
| 1995-03-14 | $27.38 | $39.54 | 312,800 | — | — |
| 1995-03-13 | $27.25 | $39.36 | 505,900 | — | — |
| 1995-03-10 | $28.13 | $40.62 | 291,200 | — | — |
| 1995-03-09 | $27.00 | $39.00 | 310,800 | — | — |
| 1995-03-08 | $27.13 | $39.18 | 265,800 | — | — |
| 1995-03-07 | $27.00 | $39.00 | 305,000 | — | — |
| 1995-03-06 | $27.50 | $39.72 | 206,500 | — | — |
| 1995-03-03 | $27.00 | $39.00 | 393,400 | — | — |
| 1995-03-02 | $27.13 | $39.18 | 324,700 | — | — |
| 1995-03-01 | $27.75 | $40.08 | 234,300 | — | — |
| 1995-02-28 | $28.25 | $40.80 | 256,000 | — | — |
| 1995-02-27 | $28.50 | $41.17 | 198,900 | — | — |
| 1995-02-24 | $29.00 | $41.89 | 306,700 | — | — |
| 1995-02-23 | $29.25 | $42.25 | 520,000 | — | — |
| 1995-02-22 | $29.25 | $42.25 | 256,200 | — | — |
| 1995-02-21 | $29.25 | $42.25 | 219,000 | — | — |
| 1995-02-17 | $29.00 | $41.89 | 606,200 | — | — |
| 1995-02-16 | $29.13 | $42.07 | 408,500 | — | — |
| 1995-02-15 | $28.75 | $41.53 | 515,100 | — | — |
| 1995-02-14 | $28.50 | $41.17 | 294,000 | — | — |
| 1995-02-13 | $28.63 | $41.35 | 370,900 | — | — |
| 1995-02-10 | $28.13 | $40.62 | 326,100 | — | — |
| 1995-02-09 | $28.13 | $40.62 | 341,700 | — | — |
| 1995-02-08 | $28.38 | $40.99 | 514,600 | — | — |
| 1995-02-07 | $28.13 | $40.44 | 261,700 | — | — |
| 1995-02-06 | $28.25 | $40.62 | 341,100 | — | — |
| 1995-02-03 | $27.88 | $40.08 | 283,200 | — | — |
| 1995-02-02 | $27.75 | $39.90 | 205,500 | — | — |
| 1995-02-01 | $27.13 | $39.01 | 273,500 | — | — |
| 1995-01-31 | $26.38 | $37.93 | 395,300 | — | — |
| 1995-01-30 | $26.75 | $38.47 | 274,200 | — | — |
| 1995-01-27 | $27.00 | $38.83 | 368,400 | — | — |
| 1995-01-26 | $27.63 | $39.72 | 293,100 | — | — |
| 1995-01-25 | $28.00 | $40.26 | 480,700 | — | — |
| 1995-01-24 | $28.25 | $40.62 | 527,000 | — | — |
| 1995-01-23 | $29.25 | $42.06 | 216,300 | — | — |
| 1995-01-20 | $29.38 | $42.24 | 180,900 | — | — |
| 1995-01-19 | $29.63 | $42.60 | 135,200 | — | — |
| 1995-01-18 | $29.75 | $42.78 | 384,400 | — | — |
| 1995-01-17 | $30.13 | $43.32 | 427,300 | — | — |
| 1995-01-16 | $29.75 | $42.78 | 421,700 | — | — |
| 1995-01-13 | $29.25 | $42.06 | 310,700 | — | — |
| 1995-01-12 | $29.13 | $41.88 | 122,100 | — | — |
| 1995-01-11 | $29.25 | $42.06 | 282,600 | — | — |
| 1995-01-10 | $29.00 | $41.70 | 698,900 | — | — |
| 1995-01-09 | $28.88 | $41.52 | 370,100 | — | — |
| 1995-01-06 | $28.75 | $41.34 | 324,800 | — | — |
| 1995-01-05 | $28.75 | $41.34 | 229,200 | — | — |
| 1995-01-04 | $28.75 | $41.34 | 307,000 | — | — |
| 1995-01-03 | $28.38 | $40.80 | 223,000 | — | — |