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
- 1982-09-20 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 | $24.00 | $30.45 | 100,700 | — | — |
| 1995-12-28 | $24.19 | $30.69 | 80,200 | — | — |
| 1995-12-27 | $24.00 | $30.45 | 45,500 | — | — |
| 1995-12-26 | $24.25 | $30.77 | 99,300 | — | — |
| 1995-12-22 | $24.00 | $30.45 | 194,000 | — | — |
| 1995-12-21 | $24.25 | $30.77 | 737,200 | — | — |
| 1995-12-20 | $28.75 | $36.48 | 33,200 | — | — |
| 1995-12-19 | $29.25 | $37.11 | 46,700 | — | — |
| 1995-12-18 | $29.00 | $36.80 | 37,100 | — | — |
| 1995-12-15 | $29.25 | $37.11 | 48,700 | — | — |
| 1995-12-14 | $30.75 | $39.02 | 57,100 | — | — |
| 1995-12-13 | $30.88 | $39.18 | 32,800 | — | — |
| 1995-12-12 | $30.75 | $39.02 | 40,300 | — | — |
| 1995-12-11 | $30.75 | $39.02 | 96,300 | — | — |
| 1995-12-08 | $31.00 | $39.34 | 29,400 | — | — |
| 1995-12-07 | $31.63 | $40.13 | 74,500 | — | — |
| 1995-12-06 | $30.75 | $39.02 | 27,600 | — | — |
| 1995-12-05 | $31.00 | $39.34 | 69,500 | — | — |
| 1995-12-04 | $30.63 | $38.86 | 23,400 | — | — |
| 1995-12-01 | $30.50 | $38.70 | 66,200 | — | — |
| 1995-11-30 | $31.00 | $39.34 | 27,800 | — | — |
| 1995-11-29 | $30.88 | $39.18 | 143,600 | — | — |
| 1995-11-28 | $30.75 | $39.02 | 96,100 | — | — |
| 1995-11-27 | $31.00 | $39.34 | 18,000 | — | — |
| 1995-11-24 | $31.00 | $39.34 | 3,900 | — | — |
| 1995-11-22 | $30.50 | $38.70 | 73,600 | — | — |
| 1995-11-21 | $30.50 | $38.51 | 105,200 | — | — |
| 1995-11-20 | $31.00 | $39.14 | 95,200 | — | — |
| 1995-11-17 | $30.75 | $38.83 | 98,100 | — | — |
| 1995-11-16 | $29.69 | $37.48 | 22,400 | — | — |
| 1995-11-15 | $29.00 | $36.62 | 36,900 | — | — |
| 1995-11-14 | $29.25 | $36.93 | 17,000 | — | — |
| 1995-11-13 | $29.00 | $36.62 | 150,200 | — | — |
| 1995-11-10 | $29.25 | $36.93 | 22,100 | — | — |
| 1995-11-09 | $29.00 | $36.62 | 32,700 | — | — |
| 1995-11-08 | $28.75 | $36.30 | 103,700 | — | — |
| 1995-11-07 | $28.75 | $36.30 | 12,100 | — | — |
| 1995-11-06 | $28.50 | $35.99 | 69,500 | — | — |
| 1995-11-03 | $28.38 | $35.83 | 30,000 | — | — |
| 1995-11-02 | $28.13 | $35.51 | 19,500 | — | — |
| 1995-11-01 | $28.06 | $35.43 | 95,600 | — | — |
| 1995-10-31 | $27.50 | $34.72 | 29,900 | — | — |
| 1995-10-30 | $27.00 | $34.09 | 56,400 | — | — |
| 1995-10-27 | $26.75 | $33.78 | 35,100 | — | — |
| 1995-10-26 | $27.25 | $34.41 | 34,900 | — | — |
| 1995-10-25 | $27.88 | $35.20 | 31,700 | — | — |
| 1995-10-24 | $27.75 | $35.04 | 22,800 | — | — |
| 1995-10-23 | $28.00 | $35.35 | 31,600 | — | — |
| 1995-10-20 | $28.00 | $35.35 | 65,500 | — | — |
| 1995-10-19 | $28.00 | $35.35 | 43,000 | — | — |
| 1995-10-18 | $28.75 | $36.30 | 74,000 | — | — |
| 1995-10-17 | $28.75 | $36.30 | 5,200 | — | — |
| 1995-10-16 | $28.38 | $35.83 | 161,200 | — | — |
| 1995-10-13 | $29.00 | $36.62 | 25,600 | — | — |
| 1995-10-12 | $28.88 | $36.46 | 38,100 | — | — |
| 1995-10-11 | $29.13 | $36.77 | 69,500 | — | — |
| 1995-10-10 | $29.00 | $36.62 | 27,900 | — | — |
| 1995-10-09 | $29.00 | $36.62 | 63,100 | — | — |
| 1995-10-06 | $29.00 | $36.62 | 89,900 | — | — |
| 1995-10-05 | $29.75 | $37.56 | 37,900 | — | — |
| 1995-10-04 | $29.88 | $37.72 | 277,200 | — | — |
| 1995-10-03 | $29.50 | $37.25 | 45,900 | — | — |
| 1995-10-02 | $29.25 | $36.93 | 47,700 | — | — |
| 1995-09-29 | $28.50 | $35.99 | 65,400 | — | — |
| 1995-09-28 | $29.25 | $36.93 | 37,200 | — | — |
| 1995-09-27 | $29.50 | $37.25 | 54,400 | — | — |
| 1995-09-26 | $29.13 | $36.77 | 83,200 | — | — |
| 1995-09-25 | $28.75 | $36.30 | 63,900 | — | — |
| 1995-09-22 | $29.94 | $37.80 | 31,300 | — | — |
| 1995-09-21 | $30.50 | $38.51 | 23,200 | — | — |
| 1995-09-20 | $30.50 | $38.51 | 65,300 | — | — |
| 1995-09-19 | $30.50 | $38.51 | 42,300 | — | — |
| 1995-09-18 | $31.06 | $39.22 | 52,600 | — | — |
| 1995-09-15 | $31.75 | $40.09 | 76,800 | — | — |
| 1995-09-14 | $30.88 | $38.98 | 30,500 | — | — |
| 1995-09-13 | $31.25 | $39.46 | 42,500 | — | — |
| 1995-09-12 | $31.75 | $40.09 | 56,400 | — | — |
| 1995-09-11 | $32.00 | $40.40 | 26,300 | — | — |
| 1995-09-08 | $31.50 | $39.77 | 235,000 | — | — |
| 1995-09-07 | $31.75 | $40.09 | 104,200 | — | — |
| 1995-09-06 | $31.81 | $40.17 | 143,900 | — | — |
| 1995-09-05 | $31.50 | $39.77 | 93,300 | — | — |
| 1995-09-01 | $31.75 | $40.09 | 140,800 | — | — |
| 1995-08-31 | $30.25 | $38.19 | 62,800 | — | — |
| 1995-08-30 | $29.63 | $37.41 | 159,600 | — | — |
| 1995-08-29 | $29.50 | $37.25 | 60,300 | — | — |
| 1995-08-28 | $29.00 | $36.62 | 210,700 | — | — |
| 1995-08-25 | $29.63 | $37.41 | 314,600 | — | — |
| 1995-08-24 | $29.25 | $36.93 | 85,100 | — | — |
| 1995-08-23 | $31.00 | $38.95 | 43,700 | — | — |
| 1995-08-22 | $30.63 | $38.48 | 71,900 | — | — |
| 1995-08-21 | $30.63 | $38.48 | 122,200 | — | — |
| 1995-08-18 | $31.00 | $38.95 | 56,000 | — | — |
| 1995-08-17 | $32.25 | $40.52 | 233,100 | — | — |
| 1995-08-16 | $31.50 | $39.58 | 18,600 | — | — |
| 1995-08-15 | $31.50 | $39.58 | 65,700 | — | — |
| 1995-08-14 | $31.75 | $39.89 | 137,800 | — | — |
| 1995-08-11 | $31.50 | $39.58 | 133,400 | — | — |
| 1995-08-10 | $31.75 | $39.89 | 94,100 | — | — |
| 1995-08-09 | $31.25 | $39.27 | 104,100 | — | — |
| 1995-08-08 | $31.00 | $38.95 | 206,600 | — | — |
| 1995-08-07 | $32.25 | $40.52 | 43,600 | — | — |
| 1995-08-04 | $32.50 | $40.84 | 52,400 | — | — |
| 1995-08-03 | $32.50 | $40.84 | 176,000 | — | — |
| 1995-08-02 | $33.00 | $41.47 | 84,400 | — | — |
| 1995-08-01 | $31.63 | $39.74 | 125,000 | — | — |
| 1995-07-31 | $31.25 | $39.27 | 77,300 | — | — |
| 1995-07-28 | $31.25 | $39.27 | 95,400 | — | — |
| 1995-07-27 | $30.50 | $38.32 | 175,600 | — | — |
| 1995-07-26 | $31.13 | $39.11 | 150,400 | — | — |
| 1995-07-25 | $32.25 | $40.52 | 210,000 | — | — |
| 1995-07-24 | $32.25 | $40.52 | 160,600 | — | — |
| 1995-07-21 | $34.25 | $43.04 | 196,900 | — | — |
| 1995-07-20 | $34.00 | $42.72 | 576,700 | — | — |
| 1995-07-19 | $33.38 | $41.94 | 682,600 | — | — |
| 1995-07-18 | $40.13 | $50.42 | 50,500 | — | — |
| 1995-07-17 | $40.25 | $50.58 | 81,700 | — | — |
| 1995-07-14 | $40.00 | $50.26 | 12,900 | — | — |
| 1995-07-13 | $39.88 | $50.10 | 103,900 | — | — |
| 1995-07-12 | $39.50 | $49.63 | 44,400 | — | — |
| 1995-07-11 | $39.13 | $49.16 | 276,400 | — | — |
| 1995-07-10 | $38.25 | $48.06 | 37,100 | — | — |
| 1995-07-07 | $39.00 | $49.00 | 180,700 | — | — |
| 1995-07-06 | $37.00 | $46.49 | 14,100 | — | — |
| 1995-07-05 | $37.00 | $46.49 | 43,900 | — | — |
| 1995-07-03 | $35.94 | $45.16 | 59,800 | — | — |
| 1995-06-30 | $36.75 | $46.18 | 65,700 | — | — |
| 1995-06-29 | $37.75 | $47.43 | 10,400 | — | — |
| 1995-06-28 | $38.25 | $48.06 | 31,400 | — | — |
| 1995-06-27 | $38.00 | $47.75 | 23,300 | — | — |
| 1995-06-26 | $38.50 | $48.38 | 61,000 | — | — |
| 1995-06-23 | $38.75 | $48.69 | 44,300 | — | — |
| 1995-06-22 | $38.69 | $48.61 | 73,500 | — | — |
| 1995-06-21 | $39.00 | $49.00 | 120,600 | — | — |
| 1995-06-20 | $37.75 | $47.43 | 96,100 | — | — |
| 1995-06-19 | $36.63 | $46.02 | 13,700 | — | — |
| 1995-06-16 | $36.50 | $45.86 | 67,800 | — | — |
| 1995-06-15 | $35.38 | $44.45 | 61,500 | — | — |
| 1995-06-14 | $34.25 | $43.04 | 50,200 | — | — |
| 1995-06-13 | $34.50 | $43.35 | 84,900 | — | — |
| 1995-06-12 | $34.75 | $43.66 | 176,700 | — | — |
| 1995-06-09 | $35.00 | $43.98 | 257,900 | — | — |
| 1995-06-08 | $35.75 | $44.92 | 64,000 | — | — |
| 1995-06-07 | $36.25 | $45.55 | 39,900 | — | — |
| 1995-06-06 | $36.94 | $46.41 | 14,400 | — | — |
| 1995-06-05 | $37.25 | $46.81 | 38,300 | — | — |
| 1995-06-02 | $37.38 | $46.96 | 79,300 | — | — |
| 1995-06-01 | $37.31 | $46.88 | 192,900 | — | — |
| 1995-05-31 | $37.75 | $47.43 | 37,100 | — | — |
| 1995-05-30 | $37.25 | $46.81 | 69,400 | — | — |
| 1995-05-26 | $37.38 | $46.96 | 111,800 | — | — |
| 1995-05-25 | $38.25 | $48.06 | 22,300 | — | — |
| 1995-05-24 | $37.75 | $47.43 | 62,300 | — | — |
| 1995-05-23 | $37.75 | $47.43 | 125,500 | — | — |
| 1995-05-22 | $38.63 | $48.34 | 30,100 | — | — |
| 1995-05-19 | $38.50 | $48.19 | 43,000 | — | — |
| 1995-05-18 | $38.25 | $47.88 | 42,200 | — | — |
| 1995-05-17 | $38.00 | $47.56 | 55,800 | — | — |
| 1995-05-16 | $37.25 | $46.62 | 48,200 | — | — |
| 1995-05-15 | $37.00 | $46.31 | 17,300 | — | — |
| 1995-05-12 | $36.50 | $45.69 | 109,000 | — | — |
| 1995-05-11 | $35.25 | $44.12 | 29,800 | — | — |
| 1995-05-10 | $34.75 | $43.49 | 56,400 | — | — |
| 1995-05-09 | $36.00 | $45.06 | 9,500 | — | — |
| 1995-05-08 | $35.50 | $44.43 | 25,300 | — | — |
| 1995-05-05 | $36.25 | $45.37 | 108,500 | — | — |
| 1995-05-04 | $35.75 | $44.75 | 50,000 | — | — |
| 1995-05-03 | $35.75 | $44.75 | 58,600 | — | — |
| 1995-05-02 | $35.00 | $43.81 | 33,500 | — | — |
| 1995-05-01 | $35.00 | $43.81 | 194,800 | — | — |
| 1995-04-28 | $33.88 | $42.40 | 179,200 | — | — |
| 1995-04-27 | $33.25 | $41.62 | 8,300 | — | — |
| 1995-04-26 | $33.00 | $41.30 | 59,400 | — | — |
| 1995-04-25 | $33.25 | $41.62 | 13,000 | — | — |
| 1995-04-24 | $33.19 | $41.54 | 19,000 | — | — |
| 1995-04-21 | $33.75 | $42.24 | 50,700 | — | — |
| 1995-04-20 | $33.31 | $41.70 | 73,300 | — | — |
| 1995-04-19 | $32.63 | $40.83 | 13,000 | — | — |
| 1995-04-18 | $32.38 | $40.52 | 11,500 | — | — |
| 1995-04-17 | $32.25 | $40.37 | 40,300 | — | — |
| 1995-04-13 | $32.00 | $40.05 | 12,700 | — | — |
| 1995-04-12 | $32.25 | $40.37 | 20,200 | — | — |
| 1995-04-11 | $32.00 | $40.05 | 41,500 | — | — |
| 1995-04-10 | $32.75 | $40.99 | 15,000 | — | — |
| 1995-04-07 | $33.25 | $41.62 | 10,500 | — | — |
| 1995-04-06 | $32.88 | $41.15 | 33,900 | — | — |
| 1995-04-05 | $33.50 | $41.93 | 33,300 | — | — |
| 1995-04-04 | $33.50 | $41.93 | 15,700 | — | — |
| 1995-04-03 | $34.25 | $42.87 | 165,900 | — | — |
| 1995-03-31 | $33.50 | $41.93 | 148,500 | — | — |
| 1995-03-30 | $34.00 | $42.56 | 19,000 | — | — |
| 1995-03-29 | $33.38 | $41.77 | 39,900 | — | — |
| 1995-03-28 | $34.75 | $43.49 | 106,200 | — | — |
| 1995-03-27 | $33.38 | $41.77 | 67,700 | — | — |
| 1995-03-24 | $32.50 | $40.68 | 113,500 | — | — |
| 1995-03-23 | $32.69 | $40.91 | 80,600 | — | — |
| 1995-03-22 | $31.63 | $39.58 | 24,100 | — | — |
| 1995-03-21 | $32.25 | $40.37 | 9,300 | — | — |
| 1995-03-20 | $32.75 | $40.99 | 9,800 | — | — |
| 1995-03-17 | $33.50 | $41.93 | 49,200 | — | — |
| 1995-03-16 | $33.13 | $41.46 | 61,100 | — | — |
| 1995-03-15 | $33.50 | $41.93 | 104,900 | — | — |
| 1995-03-14 | $32.75 | $40.99 | 91,400 | — | — |
| 1995-03-13 | $32.25 | $40.37 | 179,700 | — | — |
| 1995-03-10 | $31.50 | $39.43 | 5,600 | — | — |
| 1995-03-09 | $31.75 | $39.74 | 18,900 | — | — |
| 1995-03-08 | $31.31 | $39.19 | 45,400 | — | — |
| 1995-03-07 | $31.00 | $38.80 | 81,700 | — | — |
| 1995-03-06 | $31.00 | $38.80 | 34,300 | — | — |
| 1995-03-03 | $31.50 | $39.43 | 33,100 | — | — |
| 1995-03-02 | $31.25 | $39.11 | 18,800 | — | — |
| 1995-03-01 | $31.25 | $39.11 | 186,300 | — | — |
| 1995-02-28 | $32.75 | $40.99 | 188,700 | — | — |
| 1995-02-27 | $30.50 | $38.18 | 66,700 | — | — |
| 1995-02-24 | $30.50 | $38.18 | 74,100 | — | — |
| 1995-02-23 | $30.75 | $38.49 | 122,600 | — | — |
| 1995-02-22 | $30.00 | $37.55 | 48,000 | — | — |
| 1995-02-21 | $29.25 | $36.61 | 91,500 | — | — |
| 1995-02-17 | $29.25 | $36.45 | 116,300 | — | — |
| 1995-02-16 | $28.50 | $35.51 | 40,300 | — | — |
| 1995-02-15 | $29.13 | $36.29 | 144,600 | — | — |
| 1995-02-14 | $28.50 | $35.51 | 67,900 | — | — |
| 1995-02-13 | $28.00 | $34.89 | 26,700 | — | — |
| 1995-02-10 | $28.50 | $35.51 | 103,300 | — | — |
| 1995-02-09 | $28.25 | $35.20 | 27,700 | — | — |
| 1995-02-08 | $28.00 | $34.89 | 25,500 | — | — |
| 1995-02-07 | $28.25 | $35.20 | 20,300 | — | — |
| 1995-02-06 | $29.00 | $36.14 | 83,800 | — | — |
| 1995-02-03 | $28.75 | $35.82 | 107,900 | — | — |
| 1995-02-02 | $28.75 | $35.82 | 31,900 | — | — |
| 1995-02-01 | $29.25 | $36.45 | 45,500 | — | — |
| 1995-01-31 | $29.63 | $36.92 | 35,200 | — | — |
| 1995-01-30 | $30.00 | $37.38 | 40,300 | — | — |
| 1995-01-27 | $30.00 | $37.38 | 82,600 | — | — |
| 1995-01-26 | $29.25 | $36.45 | 42,400 | — | — |
| 1995-01-25 | $29.38 | $36.60 | 32,800 | — | — |
| 1995-01-24 | $29.75 | $37.07 | 53,400 | — | — |
| 1995-01-23 | $29.25 | $36.45 | 57,100 | — | — |
| 1995-01-20 | $29.25 | $36.45 | 113,800 | — | — |
| 1995-01-19 | $29.00 | $36.14 | 57,000 | — | — |
| 1995-01-18 | $28.50 | $35.51 | 63,300 | — | — |
| 1995-01-17 | $28.25 | $35.20 | 84,400 | — | — |
| 1995-01-16 | $27.50 | $34.27 | 64,600 | — | — |
| 1995-01-13 | $27.38 | $34.11 | 49,900 | — | — |
| 1995-01-12 | $27.75 | $34.58 | 31,800 | — | — |
| 1995-01-11 | $28.50 | $35.51 | 12,400 | — | — |
| 1995-01-10 | $28.88 | $35.98 | 63,100 | — | — |
| 1995-01-09 | $28.00 | $34.89 | 57,000 | — | — |
| 1995-01-06 | $28.25 | $35.20 | 25,400 | — | — |
| 1995-01-05 | $27.50 | $34.27 | 60,700 | — | — |
| 1995-01-04 | $28.75 | $35.82 | 161,300 | — | — |
| 1995-01-03 | $28.25 | $35.20 | 67,000 | — | — |