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 | $24.83 | $31.97 | 142,950 | — | — |
| 1995-12-28 | $24.83 | $31.97 | 57,300 | — | — |
| 1995-12-27 | $24.50 | $31.54 | 19,950 | — | — |
| 1995-12-26 | $24.67 | $31.76 | 71,400 | — | — |
| 1995-12-22 | $24.50 | $31.54 | 12,600 | — | — |
| 1995-12-21 | $24.67 | $31.76 | 120,450 | — | — |
| 1995-12-20 | $24.83 | $31.97 | 96,450 | — | — |
| 1995-12-19 | $24.58 | $31.65 | 255,000 | — | — |
| 1995-12-18 | $24.50 | $31.54 | 123,300 | — | — |
| 1995-12-15 | $24.33 | $31.33 | 79,650 | — | — |
| 1995-12-14 | $24.67 | $31.76 | 144,750 | — | — |
| 1995-12-13 | $24.50 | $31.54 | 49,650 | — | — |
| 1995-12-12 | $24.17 | $31.11 | 92,100 | — | — |
| 1995-12-11 | $23.58 | $30.36 | 190,350 | — | — |
| 1995-12-08 | $23.17 | $29.83 | 287,400 | — | — |
| 1995-12-07 | $23.00 | $29.61 | 66,150 | — | — |
| 1995-12-06 | $23.33 | $30.04 | 177,900 | — | — |
| 1995-12-05 | $23.08 | $29.57 | 247,800 | — | — |
| 1995-12-04 | $22.92 | $29.36 | 42,450 | — | — |
| 1995-12-01 | $22.67 | $29.04 | 82,800 | — | — |
| 1995-11-30 | $23.17 | $29.68 | 126,900 | — | — |
| 1995-11-29 | $23.17 | $29.68 | 1,001,850 | — | — |
| 1995-11-28 | $23.00 | $29.47 | 130,200 | — | — |
| 1995-11-27 | $23.17 | $29.68 | 20,100 | — | — |
| 1995-11-24 | $22.67 | $29.04 | 150 | — | — |
| 1995-11-22 | $23.17 | $29.68 | 12,000 | — | — |
| 1995-11-21 | $23.17 | $29.68 | 246,900 | — | — |
| 1995-11-20 | $23.08 | $29.57 | 261,300 | — | — |
| 1995-11-17 | $22.50 | $28.83 | 87,900 | — | — |
| 1995-11-16 | $22.33 | $28.61 | 68,400 | — | — |
| 1995-11-15 | $22.33 | $28.61 | 289,200 | — | — |
| 1995-11-14 | $22.17 | $28.40 | 88,650 | — | — |
| 1995-11-13 | $22.17 | $28.40 | 67,950 | — | — |
| 1995-11-10 | $22.25 | $28.50 | 157,650 | — | — |
| 1995-11-09 | $22.17 | $28.40 | 3,600 | — | — |
| 1995-11-08 | $21.92 | $28.08 | 51,450 | — | — |
| 1995-11-07 | $21.67 | $27.76 | 148,950 | — | — |
| 1995-11-06 | $21.67 | $27.76 | 9,300 | — | — |
| 1995-11-03 | $21.92 | $28.08 | 75,900 | — | — |
| 1995-11-02 | $21.67 | $27.76 | 338,550 | — | — |
| 1995-11-01 | $21.50 | $27.54 | 331,800 | — | — |
| 1995-10-31 | $22.17 | $28.40 | 148,800 | — | — |
| 1995-10-30 | $21.83 | $27.97 | 63,600 | — | — |
| 1995-10-27 | $21.50 | $27.54 | 165,750 | — | — |
| 1995-10-26 | $21.83 | $27.97 | 9,900 | — | — |
| 1995-10-25 | $22.17 | $28.40 | 51,300 | — | — |
| 1995-10-24 | $22.00 | $28.18 | 114,900 | — | — |
| 1995-10-23 | $21.50 | $27.54 | 192,900 | — | — |
| 1995-10-20 | $21.67 | $27.76 | 341,400 | — | — |
| 1995-10-19 | $22.17 | $28.40 | 297,300 | — | — |
| 1995-10-18 | $22.33 | $28.61 | 145,050 | — | — |
| 1995-10-17 | $22.25 | $28.50 | 51,000 | — | — |
| 1995-10-16 | $22.50 | $28.83 | 120,000 | — | — |
| 1995-10-13 | $22.50 | $28.83 | 323,250 | — | — |
| 1995-10-12 | $22.00 | $28.18 | 484,050 | — | — |
| 1995-10-11 | $22.00 | $28.18 | 119,850 | — | — |
| 1995-10-10 | $21.67 | $27.76 | 151,500 | — | — |
| 1995-10-09 | $22.00 | $28.18 | 73,950 | — | — |
| 1995-10-06 | $22.00 | $28.18 | 247,200 | — | — |
| 1995-10-05 | $22.58 | $28.93 | 37,950 | — | — |
| 1995-10-04 | $22.54 | $28.88 | 79,350 | — | — |
| 1995-10-03 | $22.75 | $29.15 | 359,400 | — | — |
| 1995-10-02 | $22.71 | $29.09 | 356,550 | — | — |
| 1995-09-29 | $22.67 | $29.04 | 70,950 | — | — |
| 1995-09-28 | $23.25 | $29.79 | 172,650 | — | — |
| 1995-09-27 | $23.17 | $29.68 | 44,400 | — | — |
| 1995-09-26 | $23.17 | $29.68 | 117,450 | — | — |
| 1995-09-25 | $23.33 | $29.89 | 256,200 | — | — |
| 1995-09-22 | $23.83 | $30.53 | 31,500 | — | — |
| 1995-09-21 | $23.83 | $30.53 | 111,150 | — | — |
| 1995-09-20 | $23.50 | $30.11 | 194,400 | — | — |
| 1995-09-19 | $23.50 | $30.11 | 292,650 | — | — |
| 1995-09-18 | $23.67 | $30.32 | 288,000 | — | — |
| 1995-09-15 | $24.00 | $30.75 | 212,850 | — | — |
| 1995-09-14 | $24.00 | $30.75 | 111,150 | — | — |
| 1995-09-13 | $23.58 | $30.21 | 364,650 | — | — |
| 1995-09-12 | $23.83 | $30.53 | 467,850 | — | — |
| 1995-09-11 | $23.50 | $30.11 | 379,500 | — | — |
| 1995-09-08 | $23.67 | $30.32 | 549,450 | — | — |
| 1995-09-07 | $23.33 | $29.89 | 408,750 | — | — |
| 1995-09-06 | $23.33 | $29.76 | 1,081,350 | — | — |
| 1995-09-05 | $22.92 | $29.23 | 52,800 | — | — |
| 1995-09-01 | $22.83 | $29.13 | 152,700 | — | — |
| 1995-08-31 | $23.17 | $29.55 | 226,650 | — | — |
| 1995-08-30 | $23.17 | $29.55 | 1,170,900 | — | — |
| 1995-08-29 | $24.58 | $31.36 | 622,800 | — | — |
| 1995-08-28 | $24.67 | $31.47 | 61,200 | — | — |
| 1995-08-25 | $24.33 | $31.04 | 38,850 | — | — |
| 1995-08-24 | $24.75 | $31.57 | 130,350 | — | — |
| 1995-08-23 | $24.63 | $31.41 | 168,150 | — | — |
| 1995-08-22 | $24.42 | $31.15 | 131,400 | — | — |
| 1995-08-21 | $24.42 | $31.15 | 151,800 | — | — |
| 1995-08-18 | $24.33 | $31.04 | 123,150 | — | — |
| 1995-08-17 | $24.50 | $31.25 | 204,300 | — | — |
| 1995-08-16 | $24.33 | $31.04 | 27,450 | — | — |
| 1995-08-15 | $24.50 | $31.25 | 121,650 | — | — |
| 1995-08-14 | $24.50 | $31.25 | 46,050 | — | — |
| 1995-08-11 | $24.42 | $31.15 | 216,450 | — | — |
| 1995-08-10 | $24.67 | $31.47 | 138,450 | — | — |
| 1995-08-09 | $24.17 | $30.83 | 104,700 | — | — |
| 1995-08-08 | $24.17 | $30.83 | 85,650 | — | — |
| 1995-08-07 | $24.50 | $31.25 | 97,950 | — | — |
| 1995-08-04 | $24.50 | $31.25 | 78,450 | — | — |
| 1995-08-03 | $24.33 | $31.04 | 20,700 | — | — |
| 1995-08-02 | $25.00 | $31.89 | 124,200 | — | — |
| 1995-08-01 | $25.00 | $31.89 | 28,800 | — | — |
| 1995-07-31 | $25.17 | $32.10 | 57,300 | — | — |
| 1995-07-28 | $25.00 | $31.89 | 148,800 | — | — |
| 1995-07-27 | $24.17 | $30.83 | 131,700 | — | — |
| 1995-07-26 | $24.00 | $30.62 | 158,550 | — | — |
| 1995-07-25 | $24.00 | $30.62 | 251,550 | — | — |
| 1995-07-24 | $24.17 | $30.83 | 77,850 | — | — |
| 1995-07-21 | $23.92 | $30.51 | 275,100 | — | — |
| 1995-07-20 | $23.67 | $30.19 | 139,950 | — | — |
| 1995-07-19 | $23.42 | $29.87 | 207,600 | — | — |
| 1995-07-18 | $23.58 | $30.08 | 274,200 | — | — |
| 1995-07-17 | $23.63 | $30.14 | 195,450 | — | — |
| 1995-07-14 | $23.50 | $29.98 | 48,600 | — | — |
| 1995-07-13 | $23.50 | $29.98 | 83,850 | — | — |
| 1995-07-12 | $22.67 | $28.91 | 153,150 | — | — |
| 1995-07-11 | $22.75 | $29.02 | 370,950 | — | — |
| 1995-07-10 | $23.00 | $29.34 | 658,650 | — | — |
| 1995-07-07 | $23.00 | $29.34 | 48,300 | — | — |
| 1995-07-06 | $22.83 | $29.13 | 214,800 | — | — |
| 1995-07-05 | $23.50 | $29.98 | 122,550 | — | — |
| 1995-07-03 | $23.58 | $30.08 | 19,200 | — | — |
| 1995-06-30 | $23.83 | $30.40 | 57,900 | — | — |
| 1995-06-29 | $23.67 | $30.19 | 16,650 | — | — |
| 1995-06-28 | $23.83 | $30.40 | 197,850 | — | — |
| 1995-06-27 | $23.83 | $30.40 | 169,650 | — | — |
| 1995-06-26 | $24.25 | $30.93 | 97,050 | — | — |
| 1995-06-23 | $24.50 | $31.25 | 55,950 | — | — |
| 1995-06-22 | $24.58 | $31.36 | 125,550 | — | — |
| 1995-06-21 | $24.00 | $30.62 | 45,450 | — | — |
| 1995-06-20 | $24.33 | $31.04 | 144,150 | — | — |
| 1995-06-19 | $24.00 | $30.62 | 88,650 | — | — |
| 1995-06-16 | $23.67 | $30.19 | 645,750 | — | — |
| 1995-06-15 | $23.67 | $30.19 | 31,200 | — | — |
| 1995-06-14 | $23.83 | $30.40 | 191,250 | — | — |
| 1995-06-13 | $23.83 | $30.40 | 40,800 | — | — |
| 1995-06-12 | $23.50 | $29.98 | 371,100 | — | — |
| 1995-06-09 | $23.83 | $30.40 | 67,950 | — | — |
| 1995-06-08 | $23.83 | $30.40 | 78,900 | — | — |
| 1995-06-07 | $24.17 | $30.83 | 31,350 | — | — |
| 1995-06-06 | $24.33 | $31.04 | 40,050 | — | — |
| 1995-06-05 | $24.50 | $31.13 | 31,200 | — | — |
| 1995-06-02 | $24.33 | $30.91 | 121,050 | — | — |
| 1995-06-01 | $23.83 | $30.28 | 114,750 | — | — |
| 1995-05-31 | $24.17 | $30.70 | 47,400 | — | — |
| 1995-05-30 | $24.17 | $30.70 | 94,350 | — | — |
| 1995-05-26 | $23.83 | $30.28 | 20,400 | — | — |
| 1995-05-25 | $23.50 | $29.85 | 83,250 | — | — |
| 1995-05-24 | $23.67 | $30.07 | 125,850 | — | — |
| 1995-05-23 | $23.83 | $30.28 | 36,300 | — | — |
| 1995-05-22 | $23.83 | $30.28 | 18,150 | — | — |
| 1995-05-19 | $23.83 | $30.28 | 23,700 | — | — |
| 1995-05-18 | $24.00 | $30.49 | 36,600 | — | — |
| 1995-05-17 | $24.00 | $30.49 | 34,800 | — | — |
| 1995-05-16 | $24.00 | $30.49 | 70,350 | — | — |
| 1995-05-15 | $24.17 | $30.70 | 18,750 | — | — |
| 1995-05-12 | $23.67 | $30.07 | 53,100 | — | — |
| 1995-05-11 | $23.83 | $30.28 | 65,400 | — | — |
| 1995-05-10 | $23.83 | $30.28 | 85,650 | — | — |
| 1995-05-09 | $23.83 | $30.28 | 38,250 | — | — |
| 1995-05-08 | $23.50 | $29.85 | 11,400 | — | — |
| 1995-05-05 | $23.83 | $30.28 | 45,000 | — | — |
| 1995-05-04 | $23.83 | $30.28 | 102,600 | — | — |
| 1995-05-03 | $23.88 | $30.33 | 356,400 | — | — |
| 1995-05-02 | $23.83 | $30.28 | 237,150 | — | — |
| 1995-05-01 | $24.00 | $30.49 | 94,500 | — | — |
| 1995-04-28 | $23.17 | $29.43 | 30,150 | — | — |
| 1995-04-27 | $23.33 | $29.64 | 267,450 | — | — |
| 1995-04-26 | $23.83 | $30.28 | 158,100 | — | — |
| 1995-04-25 | $24.00 | $30.49 | 97,200 | — | — |
| 1995-04-24 | $23.33 | $29.64 | 40,500 | — | — |
| 1995-04-21 | $23.17 | $29.43 | 108,000 | — | — |
| 1995-04-20 | $22.71 | $28.85 | 45,600 | — | — |
| 1995-04-19 | $22.83 | $29.01 | 67,200 | — | — |
| 1995-04-18 | $23.00 | $29.22 | 408,750 | — | — |
| 1995-04-17 | $23.67 | $30.07 | 34,200 | — | — |
| 1995-04-13 | $24.00 | $30.49 | 99,900 | — | — |
| 1995-04-12 | $23.92 | $30.38 | 204,750 | — | — |
| 1995-04-11 | $23.67 | $30.07 | 112,950 | — | — |
| 1995-04-10 | $23.50 | $29.85 | 106,500 | — | — |
| 1995-04-07 | $23.33 | $29.64 | 97,200 | — | — |
| 1995-04-06 | $23.50 | $29.85 | 16,050 | — | — |
| 1995-04-05 | $23.83 | $30.28 | 124,350 | — | — |
| 1995-04-04 | $23.83 | $30.28 | 31,200 | — | — |
| 1995-04-03 | $23.67 | $30.07 | 69,750 | — | — |
| 1995-03-31 | $23.67 | $30.07 | 37,350 | — | — |
| 1995-03-30 | $23.67 | $30.07 | 184,350 | — | — |
| 1995-03-29 | $23.00 | $29.22 | 55,800 | — | — |
| 1995-03-28 | $22.50 | $28.58 | 82,650 | — | — |
| 1995-03-27 | $22.67 | $28.80 | 116,250 | — | — |
| 1995-03-24 | $22.83 | $29.01 | 83,550 | — | — |
| 1995-03-23 | $23.21 | $29.48 | 188,100 | — | — |
| 1995-03-22 | $23.25 | $29.54 | 58,200 | — | — |
| 1995-03-21 | $23.33 | $29.64 | 132,450 | — | — |
| 1995-03-20 | $23.83 | $30.28 | 203,700 | — | — |
| 1995-03-17 | $23.50 | $29.85 | 32,850 | — | — |
| 1995-03-16 | $23.67 | $30.07 | 81,600 | — | — |
| 1995-03-15 | $23.83 | $30.28 | 75,750 | — | — |
| 1995-03-14 | $23.67 | $30.07 | 283,950 | — | — |
| 1995-03-13 | $24.00 | $30.49 | 82,950 | — | — |
| 1995-03-10 | $24.17 | $30.70 | 115,200 | — | — |
| 1995-03-09 | $24.50 | $31.13 | 229,200 | — | — |
| 1995-03-08 | $24.04 | $30.54 | 109,800 | — | — |
| 1995-03-07 | $24.00 | $30.49 | 90,450 | — | — |
| 1995-03-06 | $23.50 | $29.85 | 88,050 | — | — |
| 1995-03-03 | $23.50 | $29.74 | 47,100 | — | — |
| 1995-03-02 | $23.33 | $29.53 | 196,200 | — | — |
| 1995-03-01 | $23.17 | $29.31 | 156,750 | — | — |
| 1995-02-28 | $22.83 | $28.89 | 137,400 | — | — |
| 1995-02-27 | $22.67 | $28.68 | 126,750 | — | — |
| 1995-02-24 | $22.17 | $28.05 | 16,650 | — | — |
| 1995-02-23 | $22.25 | $28.15 | 171,150 | — | — |
| 1995-02-22 | $22.29 | $28.21 | 101,400 | — | — |
| 1995-02-21 | $22.00 | $27.84 | 196,950 | — | — |
| 1995-02-17 | $22.33 | $28.26 | 77,100 | — | — |
| 1995-02-16 | $22.50 | $28.47 | 261,900 | — | — |
| 1995-02-15 | $22.33 | $28.26 | 106,050 | — | — |
| 1995-02-14 | $22.33 | $28.26 | 7,950 | — | — |
| 1995-02-13 | $22.17 | $28.05 | 45,300 | — | — |
| 1995-02-10 | $22.50 | $28.47 | 97,500 | — | — |
| 1995-02-09 | $22.67 | $28.68 | 93,450 | — | — |
| 1995-02-08 | $22.67 | $28.68 | 43,050 | — | — |
| 1995-02-07 | $22.67 | $28.68 | 132,150 | — | — |
| 1995-02-06 | $22.50 | $28.47 | 141,000 | — | — |
| 1995-02-03 | $22.33 | $28.26 | 100,350 | — | — |
| 1995-02-02 | $21.83 | $27.63 | 288,900 | — | — |
| 1995-02-01 | $21.33 | $26.99 | 736,500 | — | — |
| 1995-01-31 | $20.67 | $26.15 | 281,700 | — | — |
| 1995-01-30 | $19.83 | $25.10 | 85,950 | — | — |
| 1995-01-27 | $20.33 | $25.73 | 17,250 | — | — |
| 1995-01-26 | $19.83 | $25.10 | 22,500 | — | — |
| 1995-01-25 | $20.33 | $25.73 | 73,800 | — | — |
| 1995-01-24 | $20.33 | $25.73 | 240,600 | — | — |
| 1995-01-23 | $20.50 | $25.94 | 74,250 | — | — |
| 1995-01-20 | $20.75 | $26.26 | 214,650 | — | — |
| 1995-01-19 | $21.08 | $26.68 | 87,600 | — | — |
| 1995-01-18 | $21.17 | $26.78 | 201,900 | — | — |
| 1995-01-17 | $21.17 | $26.78 | 687,900 | — | — |
| 1995-01-16 | $21.17 | $26.78 | 38,400 | — | — |
| 1995-01-13 | $20.67 | $26.15 | 74,100 | — | — |
| 1995-01-12 | $20.17 | $25.52 | 50,250 | — | — |
| 1995-01-11 | $19.92 | $25.20 | 80,400 | — | — |
| 1995-01-10 | $19.92 | $25.20 | 287,700 | — | — |
| 1995-01-09 | $19.33 | $24.46 | 111,450 | — | — |
| 1995-01-06 | $19.17 | $24.25 | 501,450 | — | — |
| 1995-01-05 | $19.17 | $24.25 | 182,550 | — | — |
| 1995-01-04 | $19.33 | $24.46 | 190,950 | — | — |
| 1995-01-03 | $19.67 | $24.89 | 205,500 | — | — |