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
- 1976-06-17 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 | $24.60 | $26.60 | 532,500 | — | — |
| 1995-12-28 | $24.70 | $26.71 | 722,750 | — | — |
| 1995-12-27 | $23.90 | $25.84 | 292,125 | — | — |
| 1995-12-26 | $24.10 | $26.06 | 339,500 | — | — |
| 1995-12-22 | $24.30 | $26.28 | 439,250 | — | — |
| 1995-12-21 | $24.30 | $26.28 | 814,125 | — | — |
| 1995-12-20 | $24.40 | $26.38 | 750,750 | — | — |
| 1995-12-19 | $24.20 | $26.17 | 473,875 | — | — |
| 1995-12-18 | $23.90 | $25.84 | 472,750 | — | — |
| 1995-12-15 | $24.00 | $25.95 | 1,527,875 | — | — |
| 1995-12-14 | $24.30 | $26.28 | 842,875 | — | — |
| 1995-12-13 | $24.40 | $26.38 | 544,625 | — | — |
| 1995-12-12 | $24.50 | $26.44 | 1,042,125 | — | — |
| 1995-12-11 | $24.40 | $26.33 | 546,500 | — | — |
| 1995-12-08 | $24.80 | $26.76 | 544,250 | — | — |
| 1995-12-07 | $24.70 | $26.66 | 847,375 | — | — |
| 1995-12-06 | $24.70 | $26.66 | 1,233,750 | — | — |
| 1995-12-05 | $23.90 | $25.79 | 656,000 | — | — |
| 1995-12-04 | $23.20 | $25.04 | 1,119,875 | — | — |
| 1995-12-01 | $22.60 | $24.39 | 725,375 | — | — |
| 1995-11-30 | $22.40 | $24.17 | 557,375 | — | — |
| 1995-11-29 | $23.10 | $24.93 | 425,125 | — | — |
| 1995-11-28 | $23.50 | $25.36 | 429,375 | — | — |
| 1995-11-27 | $23.80 | $25.69 | 416,250 | — | — |
| 1995-11-24 | $23.20 | $25.04 | 65,375 | — | — |
| 1995-11-22 | $23.20 | $25.04 | 301,125 | — | — |
| 1995-11-21 | $23.30 | $25.15 | 519,000 | — | — |
| 1995-11-20 | $23.00 | $24.82 | 408,125 | — | — |
| 1995-11-17 | $22.70 | $24.50 | 421,875 | — | — |
| 1995-11-16 | $22.50 | $24.28 | 1,019,875 | — | — |
| 1995-11-15 | $22.10 | $23.85 | 707,875 | — | — |
| 1995-11-14 | $22.40 | $24.17 | 543,750 | — | — |
| 1995-11-13 | $22.80 | $24.61 | 221,500 | — | — |
| 1995-11-10 | $22.50 | $24.28 | 189,125 | — | — |
| 1995-11-09 | $23.10 | $24.93 | 473,750 | — | — |
| 1995-11-08 | $22.80 | $24.61 | 404,500 | — | — |
| 1995-11-07 | $22.80 | $24.61 | 339,750 | — | — |
| 1995-11-06 | $23.00 | $24.82 | 164,625 | — | — |
| 1995-11-03 | $22.80 | $24.61 | 269,250 | — | — |
| 1995-11-02 | $22.80 | $24.61 | 601,250 | — | — |
| 1995-11-01 | $23.20 | $25.04 | 508,625 | — | — |
| 1995-10-31 | $23.00 | $24.82 | 987,625 | — | — |
| 1995-10-30 | $22.10 | $23.85 | 449,750 | — | — |
| 1995-10-27 | $21.40 | $23.10 | 466,875 | — | — |
| 1995-10-26 | $21.50 | $23.20 | 2,018,625 | — | — |
| 1995-10-25 | $21.80 | $23.53 | 664,875 | — | — |
| 1995-10-24 | $22.30 | $24.07 | 438,125 | — | — |
| 1995-10-23 | $22.00 | $23.74 | 654,750 | — | — |
| 1995-10-20 | $21.70 | $23.42 | 2,196,625 | — | — |
| 1995-10-19 | $22.20 | $23.96 | 1,025,500 | — | — |
| 1995-10-18 | $22.30 | $24.07 | 2,230,375 | — | — |
| 1995-10-17 | $21.90 | $23.64 | 4,317,750 | — | — |
| 1995-10-16 | $22.60 | $24.39 | 548,750 | — | — |
| 1995-10-13 | $22.80 | $24.61 | 327,125 | — | — |
| 1995-10-12 | $23.00 | $24.82 | 486,625 | — | — |
| 1995-10-11 | $22.80 | $24.61 | 639,125 | — | — |
| 1995-10-10 | $22.80 | $24.61 | 623,250 | — | — |
| 1995-10-09 | $22.90 | $24.71 | 274,000 | — | — |
| 1995-10-06 | $23.30 | $25.15 | 670,000 | — | — |
| 1995-10-05 | $23.50 | $25.36 | 642,125 | — | — |
| 1995-10-04 | $23.90 | $25.79 | 582,500 | — | — |
| 1995-10-03 | $23.90 | $25.79 | 220,625 | — | — |
| 1995-10-02 | $23.90 | $25.79 | 481,875 | — | — |
| 1995-09-29 | $23.50 | $25.36 | 280,750 | — | — |
| 1995-09-28 | $24.00 | $25.90 | 341,125 | — | — |
| 1995-09-27 | $23.80 | $25.69 | 765,875 | — | — |
| 1995-09-26 | $24.30 | $26.23 | 232,375 | — | — |
| 1995-09-25 | $24.30 | $26.23 | 374,625 | — | — |
| 1995-09-22 | $24.40 | $26.33 | 604,500 | — | — |
| 1995-09-21 | $24.30 | $26.23 | 465,500 | — | — |
| 1995-09-20 | $24.10 | $26.01 | 553,500 | — | — |
| 1995-09-19 | $24.30 | $26.23 | 763,250 | — | — |
| 1995-09-18 | $23.90 | $25.74 | 719,500 | — | — |
| 1995-09-15 | $23.40 | $25.20 | 694,125 | — | — |
| 1995-09-14 | $24.00 | $25.85 | 623,875 | — | — |
| 1995-09-13 | $23.70 | $25.53 | 402,250 | — | — |
| 1995-09-12 | $23.40 | $25.20 | 226,625 | — | — |
| 1995-09-11 | $23.00 | $24.77 | 348,250 | — | — |
| 1995-09-08 | $23.10 | $24.88 | 505,500 | — | — |
| 1995-09-07 | $23.10 | $24.88 | 308,250 | — | — |
| 1995-09-06 | $23.10 | $24.88 | 329,375 | — | — |
| 1995-09-05 | $23.20 | $24.99 | 708,000 | — | — |
| 1995-09-01 | $23.20 | $24.99 | 479,375 | — | — |
| 1995-08-31 | $23.20 | $24.99 | 358,625 | — | — |
| 1995-08-30 | $23.00 | $24.77 | 551,000 | — | — |
| 1995-08-29 | $23.10 | $24.88 | 303,125 | — | — |
| 1995-08-28 | $23.20 | $24.99 | 321,125 | — | — |
| 1995-08-25 | $23.10 | $24.88 | 324,500 | — | — |
| 1995-08-24 | $23.10 | $24.88 | 633,500 | — | — |
| 1995-08-23 | $23.00 | $24.77 | 610,625 | — | — |
| 1995-08-22 | $22.90 | $24.66 | 375,625 | — | — |
| 1995-08-21 | $23.30 | $25.10 | 251,500 | — | — |
| 1995-08-18 | $23.20 | $24.99 | 1,203,750 | — | — |
| 1995-08-17 | $23.20 | $24.99 | 757,375 | — | — |
| 1995-08-16 | $23.20 | $24.99 | 515,250 | — | — |
| 1995-08-15 | $24.00 | $25.85 | 502,375 | — | — |
| 1995-08-14 | $24.00 | $25.85 | 412,500 | — | — |
| 1995-08-11 | $23.90 | $25.74 | 2,441,125 | — | — |
| 1995-08-10 | $24.00 | $25.85 | 1,798,125 | — | — |
| 1995-08-09 | $24.20 | $26.06 | 1,759,750 | — | — |
| 1995-08-08 | $23.20 | $24.99 | 835,250 | — | — |
| 1995-08-07 | $23.30 | $25.10 | 404,875 | — | — |
| 1995-08-04 | $22.90 | $24.66 | 564,000 | — | — |
| 1995-08-03 | $22.40 | $24.13 | 435,125 | — | — |
| 1995-08-02 | $22.80 | $24.56 | 822,875 | — | — |
| 1995-08-01 | $23.20 | $24.99 | 700,875 | — | — |
| 1995-07-31 | $22.60 | $24.34 | 437,750 | — | — |
| 1995-07-28 | $22.40 | $24.13 | 449,750 | — | — |
| 1995-07-27 | $22.80 | $24.56 | 627,125 | — | — |
| 1995-07-26 | $22.30 | $24.02 | 595,000 | — | — |
| 1995-07-25 | $22.90 | $24.66 | 616,750 | — | — |
| 1995-07-24 | $22.80 | $24.56 | 809,375 | — | — |
| 1995-07-21 | $22.60 | $24.34 | 688,250 | — | — |
| 1995-07-20 | $22.30 | $24.02 | 1,507,500 | — | — |
| 1995-07-19 | $21.80 | $23.48 | 639,500 | — | — |
| 1995-07-18 | $21.80 | $23.48 | 633,125 | — | — |
| 1995-07-17 | $21.20 | $22.83 | 259,375 | — | — |
| 1995-07-14 | $20.80 | $22.40 | 361,750 | — | — |
| 1995-07-13 | $20.80 | $22.40 | 724,875 | — | — |
| 1995-07-12 | $20.70 | $22.30 | 1,022,375 | — | — |
| 1995-07-11 | $20.60 | $22.19 | 1,397,125 | — | — |
| 1995-07-10 | $20.90 | $22.51 | 820,250 | — | — |
| 1995-07-07 | $21.60 | $23.26 | 822,125 | — | — |
| 1995-07-06 | $21.40 | $23.05 | 442,375 | — | — |
| 1995-07-05 | $21.40 | $23.05 | 444,375 | — | — |
| 1995-07-03 | $21.40 | $23.05 | 210,875 | — | — |
| 1995-06-30 | $21.00 | $22.62 | 413,750 | — | — |
| 1995-06-29 | $21.20 | $22.83 | 581,125 | — | — |
| 1995-06-28 | $21.30 | $22.94 | 648,250 | — | — |
| 1995-06-27 | $20.80 | $22.40 | 980,125 | — | — |
| 1995-06-26 | $21.10 | $22.73 | 719,500 | — | — |
| 1995-06-23 | $21.90 | $23.59 | 917,625 | — | — |
| 1995-06-22 | $21.30 | $22.94 | 472,125 | — | — |
| 1995-06-21 | $20.60 | $22.19 | 793,000 | — | — |
| 1995-06-20 | $20.60 | $22.19 | 704,625 | — | — |
| 1995-06-19 | $21.10 | $22.67 | 531,500 | — | — |
| 1995-06-16 | $21.20 | $22.78 | 1,274,625 | — | — |
| 1995-06-15 | $21.10 | $22.67 | 1,156,250 | — | — |
| 1995-06-14 | $21.00 | $22.57 | 541,375 | — | — |
| 1995-06-13 | $21.00 | $22.57 | 727,875 | — | — |
| 1995-06-12 | $20.60 | $22.14 | 788,875 | — | — |
| 1995-06-09 | $20.00 | $21.49 | 869,250 | — | — |
| 1995-06-08 | $19.90 | $21.38 | 1,283,875 | — | — |
| 1995-06-07 | $19.50 | $20.95 | 1,315,000 | — | — |
| 1995-06-06 | $19.80 | $21.28 | 835,250 | — | — |
| 1995-06-05 | $19.90 | $21.38 | 274,250 | — | — |
| 1995-06-02 | $19.60 | $21.06 | 515,875 | — | — |
| 1995-06-01 | $19.50 | $20.95 | 373,125 | — | — |
| 1995-05-31 | $20.00 | $21.49 | 409,125 | — | — |
| 1995-05-30 | $19.70 | $21.17 | 207,500 | — | — |
| 1995-05-26 | $19.40 | $20.85 | 1,849,500 | — | — |
| 1995-05-25 | $19.70 | $21.17 | 303,500 | — | — |
| 1995-05-24 | $19.80 | $21.28 | 738,500 | — | — |
| 1995-05-23 | $19.70 | $21.17 | 806,375 | — | — |
| 1995-05-22 | $19.50 | $20.95 | 369,125 | — | — |
| 1995-05-19 | $19.10 | $20.53 | 950,750 | — | — |
| 1995-05-18 | $19.20 | $20.63 | 723,625 | — | — |
| 1995-05-17 | $19.40 | $20.85 | 421,500 | — | — |
| 1995-05-16 | $19.40 | $20.85 | 1,100,125 | — | — |
| 1995-05-15 | $19.70 | $21.17 | 474,125 | — | — |
| 1995-05-12 | $19.50 | $20.95 | 169,750 | — | — |
| 1995-05-11 | $19.50 | $20.95 | 793,000 | — | — |
| 1995-05-10 | $19.70 | $21.17 | 368,250 | — | — |
| 1995-05-09 | $19.40 | $20.85 | 389,375 | — | — |
| 1995-05-08 | $19.50 | $20.95 | 515,250 | — | — |
| 1995-05-05 | $19.30 | $20.74 | 239,375 | — | — |
| 1995-05-04 | $19.10 | $20.53 | 586,000 | — | — |
| 1995-05-03 | $19.30 | $20.74 | 724,625 | — | — |
| 1995-05-02 | $18.80 | $20.20 | 354,250 | — | — |
| 1995-05-01 | $18.90 | $20.31 | 566,000 | — | — |
| 1995-04-28 | $19.00 | $20.42 | 763,500 | — | — |
| 1995-04-27 | $18.80 | $20.20 | 148,000 | — | — |
| 1995-04-26 | $18.30 | $19.67 | 972,875 | — | — |
| 1995-04-25 | $18.40 | $19.77 | 922,875 | — | — |
| 1995-04-24 | $18.60 | $19.99 | 565,000 | — | — |
| 1995-04-21 | $18.60 | $19.99 | 1,304,500 | — | — |
| 1995-04-20 | $18.40 | $19.77 | 1,450,500 | — | — |
| 1995-04-19 | $18.60 | $19.99 | 2,239,500 | — | — |
| 1995-04-18 | $18.90 | $20.31 | 490,125 | — | — |
| 1995-04-17 | $18.70 | $20.10 | 786,875 | — | — |
| 1995-04-13 | $19.00 | $20.42 | 255,000 | — | — |
| 1995-04-12 | $18.90 | $20.31 | 681,625 | — | — |
| 1995-04-11 | $19.00 | $20.42 | 221,250 | — | — |
| 1995-04-10 | $19.20 | $20.63 | 325,625 | — | — |
| 1995-04-07 | $19.00 | $20.42 | 607,250 | — | — |
| 1995-04-06 | $19.60 | $21.06 | 765,250 | — | — |
| 1995-04-05 | $19.50 | $20.95 | 522,125 | — | — |
| 1995-04-04 | $19.70 | $21.17 | 475,625 | — | — |
| 1995-04-03 | $19.80 | $21.28 | 432,625 | — | — |
| 1995-03-31 | $19.60 | $21.06 | 650,375 | — | — |
| 1995-03-30 | $19.00 | $20.42 | 382,875 | — | — |
| 1995-03-29 | $18.70 | $20.10 | 588,125 | — | — |
| 1995-03-28 | $18.80 | $20.20 | 254,750 | — | — |
| 1995-03-27 | $19.10 | $20.53 | 646,625 | — | — |
| 1995-03-24 | $18.30 | $19.67 | 683,000 | — | — |
| 1995-03-23 | $18.40 | $19.77 | 666,375 | — | — |
| 1995-03-22 | $18.40 | $19.77 | 183,000 | — | — |
| 1995-03-21 | $18.20 | $19.56 | 440,750 | — | — |
| 1995-03-20 | $18.30 | $19.67 | 331,250 | — | — |
| 1995-03-17 | $18.40 | $19.77 | 774,375 | — | — |
| 1995-03-16 | $18.60 | $19.94 | 592,750 | — | — |
| 1995-03-15 | $18.40 | $19.72 | 405,000 | — | — |
| 1995-03-14 | $18.30 | $19.61 | 705,125 | — | — |
| 1995-03-13 | $18.60 | $19.94 | 832,125 | — | — |
| 1995-03-10 | $18.10 | $19.40 | 610,500 | — | — |
| 1995-03-09 | $18.10 | $19.40 | 430,375 | — | — |
| 1995-03-08 | $18.10 | $19.40 | 968,250 | — | — |
| 1995-03-07 | $18.00 | $19.29 | 1,122,625 | — | — |
| 1995-03-06 | $18.00 | $19.29 | 811,625 | — | — |
| 1995-03-03 | $18.00 | $19.29 | 293,875 | — | — |
| 1995-03-02 | $18.00 | $19.29 | 484,500 | — | — |
| 1995-03-01 | $18.00 | $19.29 | 423,500 | — | — |
| 1995-02-28 | $17.90 | $19.19 | 845,250 | — | — |
| 1995-02-27 | $17.90 | $19.19 | 444,875 | — | — |
| 1995-02-24 | $18.10 | $19.40 | 574,000 | — | — |
| 1995-02-23 | $18.20 | $19.51 | 871,375 | — | — |
| 1995-02-22 | $18.10 | $19.40 | 508,750 | — | — |
| 1995-02-21 | $18.00 | $19.29 | 386,250 | — | — |
| 1995-02-17 | $18.00 | $19.29 | 485,250 | — | — |
| 1995-02-16 | $18.30 | $19.61 | 731,375 | — | — |
| 1995-02-15 | $17.90 | $19.19 | 767,125 | — | — |
| 1995-02-14 | $18.30 | $19.61 | 540,125 | — | — |
| 1995-02-13 | $18.70 | $20.04 | 879,250 | — | — |
| 1995-02-10 | $18.00 | $19.29 | 529,500 | — | — |
| 1995-02-09 | $18.00 | $19.29 | 629,750 | — | — |
| 1995-02-08 | $17.80 | $19.08 | 2,314,875 | — | — |
| 1995-02-07 | $17.90 | $19.19 | 1,940,125 | — | — |
| 1995-02-06 | $17.60 | $18.86 | 831,375 | — | — |
| 1995-02-03 | $17.90 | $19.19 | 1,012,875 | — | — |
| 1995-02-02 | $17.40 | $18.65 | 1,168,875 | — | — |
| 1995-02-01 | $17.00 | $18.22 | 1,705,000 | — | — |
| 1995-01-31 | $16.50 | $17.69 | 617,875 | — | — |
| 1995-01-30 | $16.30 | $17.47 | 881,125 | — | — |
| 1995-01-27 | $16.30 | $17.47 | 704,750 | — | — |
| 1995-01-26 | $16.40 | $17.58 | 518,125 | — | — |
| 1995-01-25 | $16.40 | $17.58 | 582,750 | — | — |
| 1995-01-24 | $16.40 | $17.58 | 786,625 | — | — |
| 1995-01-23 | $16.60 | $17.79 | 318,750 | — | — |
| 1995-01-20 | $16.80 | $18.01 | 254,219 | — | — |
| 1995-01-19 | $16.80 | $18.01 | 503,125 | — | — |
| 1995-01-18 | $16.72 | $17.92 | 551,719 | — | — |
| 1995-01-17 | $16.80 | $18.01 | 560,937 | — | — |
| 1995-01-16 | $16.24 | $17.41 | 3,154,844 | — | — |
| 1995-01-13 | $16.48 | $17.66 | 532,812 | — | — |
| 1995-01-12 | $16.56 | $17.75 | 509,375 | — | — |
| 1995-01-11 | $16.64 | $17.84 | 809,531 | — | — |
| 1995-01-10 | $16.64 | $17.84 | 1,044,531 | — | — |
| 1995-01-09 | $16.72 | $17.92 | 450,469 | — | — |
| 1995-01-06 | $16.48 | $17.66 | 868,906 | — | — |
| 1995-01-05 | $16.88 | $18.09 | 2,453,437 | — | — |
| 1995-01-04 | $16.16 | $17.32 | 2,801,094 | — | — |
| 1995-01-03 | $16.16 | $17.32 | 525,937 | — | — |