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 | $25.88 | $31.03 | 172,000 | — | — |
| 1995-12-28 | $25.25 | $30.28 | 94,300 | — | — |
| 1995-12-27 | $25.75 | $30.88 | 56,000 | — | — |
| 1995-12-26 | $25.75 | $30.88 | 101,700 | — | — |
| 1995-12-22 | $26.00 | $31.18 | 187,600 | — | — |
| 1995-12-21 | $25.38 | $30.43 | 240,300 | — | — |
| 1995-12-20 | $25.13 | $30.13 | 131,100 | — | — |
| 1995-12-19 | $26.00 | $31.18 | 277,800 | — | — |
| 1995-12-18 | $25.50 | $30.58 | 171,300 | — | — |
| 1995-12-15 | $26.50 | $31.78 | 509,000 | — | — |
| 1995-12-14 | $26.88 | $32.23 | 186,000 | — | — |
| 1995-12-13 | $26.50 | $31.78 | 151,500 | — | — |
| 1995-12-12 | $26.50 | $31.78 | 126,900 | — | — |
| 1995-12-11 | $26.88 | $32.23 | 115,900 | — | — |
| 1995-12-08 | $26.75 | $32.08 | 115,500 | — | — |
| 1995-12-07 | $26.88 | $32.23 | 112,400 | — | — |
| 1995-12-06 | $26.88 | $32.23 | 143,700 | — | — |
| 1995-12-05 | $27.00 | $32.38 | 157,400 | — | — |
| 1995-12-04 | $27.25 | $32.68 | 299,200 | — | — |
| 1995-12-01 | $26.13 | $31.33 | 169,200 | — | — |
| 1995-11-30 | $26.38 | $31.63 | 318,100 | — | — |
| 1995-11-29 | $25.50 | $30.58 | 319,700 | — | — |
| 1995-11-28 | $25.88 | $31.03 | 241,000 | — | — |
| 1995-11-27 | $25.75 | $30.88 | 226,000 | — | — |
| 1995-11-24 | $25.50 | $30.58 | 43,500 | — | — |
| 1995-11-22 | $25.25 | $30.28 | 279,300 | — | — |
| 1995-11-21 | $25.25 | $30.28 | 265,900 | — | — |
| 1995-11-20 | $24.50 | $29.38 | 127,500 | — | — |
| 1995-11-17 | $24.50 | $29.38 | 175,600 | — | — |
| 1995-11-16 | $24.13 | $28.93 | 460,200 | — | — |
| 1995-11-15 | $24.00 | $28.63 | 718,100 | — | — |
| 1995-11-14 | $23.88 | $28.49 | 158,700 | — | — |
| 1995-11-13 | $23.75 | $28.34 | 268,700 | — | — |
| 1995-11-10 | $24.00 | $28.63 | 348,500 | — | — |
| 1995-11-09 | $23.67 | $28.24 | 205,400 | — | — |
| 1995-11-08 | $23.88 | $28.49 | 338,400 | — | — |
| 1995-11-07 | $24.13 | $28.78 | 258,500 | — | — |
| 1995-11-06 | $23.88 | $28.49 | 158,000 | — | — |
| 1995-11-03 | $23.88 | $28.49 | 541,500 | — | — |
| 1995-11-02 | $23.88 | $28.49 | 200,400 | — | — |
| 1995-11-01 | $24.00 | $28.63 | 1,196,600 | — | — |
| 1995-10-31 | $24.13 | $28.78 | 360,800 | — | — |
| 1995-10-30 | $24.38 | $29.08 | 477,800 | — | — |
| 1995-10-27 | $24.38 | $29.08 | 159,400 | — | — |
| 1995-10-26 | $24.25 | $28.93 | 214,000 | — | — |
| 1995-10-25 | $24.38 | $29.08 | 350,700 | — | — |
| 1995-10-24 | $24.38 | $29.08 | 450,600 | — | — |
| 1995-10-23 | $24.25 | $28.93 | 261,300 | — | — |
| 1995-10-20 | $24.25 | $28.93 | 743,000 | — | — |
| 1995-10-19 | $24.63 | $29.38 | 532,100 | — | — |
| 1995-10-18 | $24.88 | $29.68 | 615,200 | — | — |
| 1995-10-17 | $25.50 | $30.42 | 167,200 | — | — |
| 1995-10-16 | $25.75 | $30.72 | 67,300 | — | — |
| 1995-10-13 | $25.88 | $30.87 | 190,500 | — | — |
| 1995-10-12 | $26.00 | $31.02 | 206,000 | — | — |
| 1995-10-11 | $25.50 | $30.42 | 279,300 | — | — |
| 1995-10-10 | $25.50 | $30.42 | 228,500 | — | — |
| 1995-10-09 | $25.50 | $30.42 | 193,300 | — | — |
| 1995-10-06 | $25.63 | $30.57 | 208,200 | — | — |
| 1995-10-05 | $25.00 | $29.83 | 229,200 | — | — |
| 1995-10-04 | $25.38 | $30.28 | 379,400 | — | — |
| 1995-10-03 | $25.00 | $29.83 | 190,200 | — | — |
| 1995-10-02 | $25.00 | $29.83 | 267,200 | — | — |
| 1995-09-29 | $24.75 | $29.53 | 431,400 | — | — |
| 1995-09-28 | $24.38 | $29.08 | 436,900 | — | — |
| 1995-09-27 | $24.25 | $28.93 | 129,700 | — | — |
| 1995-09-26 | $24.00 | $28.63 | 426,100 | — | — |
| 1995-09-25 | $23.88 | $28.49 | 208,800 | — | — |
| 1995-09-22 | $23.75 | $28.34 | 598,500 | — | — |
| 1995-09-21 | $23.88 | $28.49 | 610,800 | — | — |
| 1995-09-20 | $24.13 | $28.78 | 851,300 | — | — |
| 1995-09-19 | $23.63 | $28.19 | 634,900 | — | — |
| 1995-09-18 | $24.00 | $28.63 | 633,800 | — | — |
| 1995-09-15 | $24.25 | $28.93 | 659,900 | — | — |
| 1995-09-14 | $25.00 | $29.83 | 447,300 | — | — |
| 1995-09-13 | $25.13 | $29.98 | 145,600 | — | — |
| 1995-09-12 | $25.13 | $29.98 | 253,600 | — | — |
| 1995-09-11 | $25.25 | $30.13 | 290,200 | — | — |
| 1995-09-08 | $24.75 | $29.53 | 69,000 | — | — |
| 1995-09-07 | $25.13 | $29.98 | 411,000 | — | — |
| 1995-09-06 | $25.00 | $29.83 | 537,000 | — | — |
| 1995-09-05 | $24.75 | $29.53 | 1,198,300 | — | — |
| 1995-09-01 | $25.00 | $29.83 | 387,900 | — | — |
| 1995-08-31 | $25.00 | $29.83 | 558,700 | — | — |
| 1995-08-30 | $25.25 | $30.13 | 290,500 | — | — |
| 1995-08-29 | $25.50 | $30.42 | 1,264,100 | — | — |
| 1995-08-28 | $26.25 | $31.32 | 286,800 | — | — |
| 1995-08-25 | $26.25 | $31.32 | 197,000 | — | — |
| 1995-08-24 | $25.75 | $30.72 | 71,200 | — | — |
| 1995-08-23 | $25.63 | $30.57 | 112,200 | — | — |
| 1995-08-22 | $25.75 | $30.72 | 406,900 | — | — |
| 1995-08-21 | $26.00 | $31.02 | 465,700 | — | — |
| 1995-08-18 | $25.63 | $30.57 | 403,200 | — | — |
| 1995-08-17 | $25.50 | $30.42 | 415,700 | — | — |
| 1995-08-16 | $26.25 | $31.32 | 211,500 | — | — |
| 1995-08-15 | $26.13 | $31.17 | 238,100 | — | — |
| 1995-08-14 | $26.13 | $31.17 | 190,800 | — | — |
| 1995-08-11 | $25.75 | $30.58 | 107,400 | — | — |
| 1995-08-10 | $25.75 | $30.58 | 205,500 | — | — |
| 1995-08-09 | $25.75 | $30.58 | 94,000 | — | — |
| 1995-08-08 | $25.88 | $30.73 | 145,900 | — | — |
| 1995-08-07 | $26.00 | $30.88 | 50,500 | — | — |
| 1995-08-04 | $26.13 | $31.02 | 103,200 | — | — |
| 1995-08-03 | $26.13 | $31.02 | 111,000 | — | — |
| 1995-08-02 | $26.00 | $30.88 | 225,400 | — | — |
| 1995-08-01 | $25.88 | $30.73 | 255,400 | — | — |
| 1995-07-31 | $25.38 | $30.13 | 344,000 | — | — |
| 1995-07-28 | $25.25 | $29.99 | 612,800 | — | — |
| 1995-07-27 | $25.13 | $29.84 | 297,900 | — | — |
| 1995-07-26 | $24.50 | $29.10 | 387,400 | — | — |
| 1995-07-25 | $25.00 | $29.69 | 561,300 | — | — |
| 1995-07-24 | $23.88 | $28.35 | 292,800 | — | — |
| 1995-07-21 | $24.00 | $28.50 | 229,000 | — | — |
| 1995-07-20 | $24.13 | $28.65 | 477,300 | — | — |
| 1995-07-19 | $24.00 | $28.50 | 119,800 | — | — |
| 1995-07-18 | $23.63 | $28.06 | 307,000 | — | — |
| 1995-07-17 | $23.63 | $28.06 | 221,300 | — | — |
| 1995-07-14 | $23.75 | $28.20 | 377,000 | — | — |
| 1995-07-13 | $23.75 | $28.20 | 299,200 | — | — |
| 1995-07-12 | $23.88 | $28.35 | 210,400 | — | — |
| 1995-07-11 | $23.88 | $28.35 | 230,700 | — | — |
| 1995-07-10 | $24.00 | $28.50 | 396,900 | — | — |
| 1995-07-07 | $23.75 | $28.20 | 357,000 | — | — |
| 1995-07-06 | $24.00 | $28.50 | 375,000 | — | — |
| 1995-07-05 | $23.88 | $28.35 | 312,600 | — | — |
| 1995-07-03 | $23.88 | $28.35 | 122,300 | — | — |
| 1995-06-30 | $24.38 | $28.95 | 275,400 | — | — |
| 1995-06-29 | $24.38 | $28.95 | 978,600 | — | — |
| 1995-06-28 | $23.00 | $27.31 | 643,000 | — | — |
| 1995-06-27 | $22.75 | $27.02 | 469,800 | — | — |
| 1995-06-26 | $22.25 | $26.42 | 205,300 | — | — |
| 1995-06-23 | $22.38 | $26.57 | 260,600 | — | — |
| 1995-06-22 | $23.00 | $27.31 | 694,200 | — | — |
| 1995-06-21 | $23.00 | $27.31 | 1,229,100 | — | — |
| 1995-06-20 | $22.63 | $26.87 | 1,158,700 | — | — |
| 1995-06-19 | $23.88 | $28.35 | 284,800 | — | — |
| 1995-06-16 | $23.75 | $28.20 | 590,900 | — | — |
| 1995-06-15 | $23.38 | $27.76 | 1,049,500 | — | — |
| 1995-06-14 | $23.25 | $27.61 | 296,700 | — | — |
| 1995-06-13 | $23.50 | $27.91 | 397,900 | — | — |
| 1995-06-12 | $23.38 | $27.76 | 235,000 | — | — |
| 1995-06-09 | $23.25 | $27.61 | 237,600 | — | — |
| 1995-06-08 | $24.00 | $28.50 | 423,700 | — | — |
| 1995-06-07 | $24.13 | $28.65 | 233,800 | — | — |
| 1995-06-06 | $24.00 | $28.50 | 223,800 | — | — |
| 1995-06-05 | $23.75 | $28.20 | 221,800 | — | — |
| 1995-06-02 | $24.00 | $28.50 | 286,500 | — | — |
| 1995-06-01 | $24.25 | $28.80 | 391,400 | — | — |
| 1995-05-31 | $24.88 | $29.54 | 349,900 | — | — |
| 1995-05-30 | $23.00 | $27.31 | 263,800 | — | — |
| 1995-05-26 | $23.00 | $27.31 | 227,700 | — | — |
| 1995-05-25 | $23.13 | $27.46 | 259,900 | — | — |
| 1995-05-24 | $23.25 | $27.61 | 294,100 | — | — |
| 1995-05-23 | $23.38 | $27.76 | 372,000 | — | — |
| 1995-05-22 | $22.88 | $27.17 | 996,100 | — | — |
| 1995-05-19 | $22.75 | $27.02 | 654,000 | — | — |
| 1995-05-18 | $23.00 | $27.31 | 270,200 | — | — |
| 1995-05-17 | $23.13 | $27.46 | 245,700 | — | — |
| 1995-05-16 | $24.00 | $28.50 | 98,800 | — | — |
| 1995-05-15 | $23.88 | $28.35 | 455,500 | — | — |
| 1995-05-12 | $24.00 | $28.36 | 532,800 | — | — |
| 1995-05-11 | $24.50 | $28.95 | 323,500 | — | — |
| 1995-05-10 | $23.75 | $28.06 | 198,500 | — | — |
| 1995-05-09 | $24.63 | $29.10 | 170,800 | — | — |
| 1995-05-08 | $24.88 | $29.39 | 137,500 | — | — |
| 1995-05-05 | $24.88 | $29.39 | 281,000 | — | — |
| 1995-05-04 | $25.00 | $29.54 | 572,800 | — | — |
| 1995-05-03 | $25.00 | $29.54 | 331,900 | — | — |
| 1995-05-02 | $23.88 | $28.21 | 148,000 | — | — |
| 1995-05-01 | $23.38 | $27.62 | 81,700 | — | — |
| 1995-04-28 | $23.63 | $27.92 | 187,400 | — | — |
| 1995-04-27 | $23.38 | $27.62 | 139,600 | — | — |
| 1995-04-26 | $23.50 | $27.77 | 233,600 | — | — |
| 1995-04-25 | $23.50 | $27.77 | 482,500 | — | — |
| 1995-04-24 | $23.13 | $27.32 | 292,400 | — | — |
| 1995-04-21 | $23.25 | $27.47 | 335,200 | — | — |
| 1995-04-20 | $24.00 | $28.36 | 289,400 | — | — |
| 1995-04-19 | $24.50 | $28.95 | 87,800 | — | — |
| 1995-04-18 | $24.00 | $28.36 | 166,100 | — | — |
| 1995-04-17 | $24.00 | $28.36 | 185,300 | — | — |
| 1995-04-13 | $24.38 | $28.80 | 133,200 | — | — |
| 1995-04-12 | $24.38 | $28.80 | 96,100 | — | — |
| 1995-04-11 | $24.13 | $28.51 | 290,900 | — | — |
| 1995-04-10 | $24.38 | $28.80 | 172,000 | — | — |
| 1995-04-07 | $24.50 | $28.95 | 289,500 | — | — |
| 1995-04-06 | $24.38 | $28.80 | 362,100 | — | — |
| 1995-04-05 | $23.88 | $28.21 | 410,400 | — | — |
| 1995-04-04 | $24.63 | $29.10 | 161,700 | — | — |
| 1995-04-03 | $24.63 | $29.10 | 251,400 | — | — |
| 1995-03-31 | $25.50 | $30.13 | 396,600 | — | — |
| 1995-03-30 | $25.25 | $29.84 | 204,100 | — | — |
| 1995-03-29 | $25.25 | $29.84 | 381,800 | — | — |
| 1995-03-28 | $25.13 | $29.69 | 323,400 | — | — |
| 1995-03-27 | $25.38 | $29.98 | 125,300 | — | — |
| 1995-03-24 | $25.00 | $29.54 | 366,900 | — | — |
| 1995-03-23 | $24.50 | $28.95 | 142,300 | — | — |
| 1995-03-22 | $24.75 | $29.25 | 66,200 | — | — |
| 1995-03-21 | $24.63 | $29.10 | 212,700 | — | — |
| 1995-03-20 | $24.88 | $29.39 | 109,100 | — | — |
| 1995-03-17 | $24.75 | $29.25 | 374,200 | — | — |
| 1995-03-16 | $24.63 | $29.10 | 134,200 | — | — |
| 1995-03-15 | $24.50 | $28.95 | 180,300 | — | — |
| 1995-03-14 | $24.75 | $29.25 | 297,600 | — | — |
| 1995-03-13 | $24.75 | $29.25 | 145,200 | — | — |
| 1995-03-10 | $24.63 | $29.10 | 153,300 | — | — |
| 1995-03-09 | $24.25 | $28.65 | 117,700 | — | — |
| 1995-03-08 | $24.25 | $28.65 | 156,100 | — | — |
| 1995-03-07 | $24.38 | $28.80 | 203,700 | — | — |
| 1995-03-06 | $24.50 | $28.95 | 105,000 | — | — |
| 1995-03-03 | $24.13 | $28.51 | 208,500 | — | — |
| 1995-03-02 | $23.75 | $28.06 | 164,700 | — | — |
| 1995-03-01 | $24.00 | $28.36 | 406,400 | — | — |
| 1995-02-28 | $23.88 | $28.21 | 285,600 | — | — |
| 1995-02-27 | $24.13 | $28.51 | 304,400 | — | — |
| 1995-02-24 | $24.00 | $28.36 | 422,400 | — | — |
| 1995-02-23 | $23.75 | $28.06 | 275,600 | — | — |
| 1995-02-22 | $23.50 | $27.77 | 310,300 | — | — |
| 1995-02-21 | $23.50 | $27.77 | 241,300 | — | — |
| 1995-02-17 | $23.63 | $27.92 | 450,600 | — | — |
| 1995-02-16 | $23.63 | $27.92 | 190,000 | — | — |
| 1995-02-15 | $23.50 | $27.77 | 324,100 | — | — |
| 1995-02-14 | $23.50 | $27.77 | 307,400 | — | — |
| 1995-02-13 | $23.38 | $27.62 | 307,000 | — | — |
| 1995-02-10 | $23.38 | $27.50 | 507,200 | — | — |
| 1995-02-09 | $23.63 | $27.80 | 298,700 | — | — |
| 1995-02-08 | $23.38 | $27.50 | 231,000 | — | — |
| 1995-02-07 | $23.25 | $27.36 | 465,400 | — | — |
| 1995-02-06 | $23.63 | $27.80 | 166,300 | — | — |
| 1995-02-03 | $23.00 | $27.06 | 300,400 | — | — |
| 1995-02-02 | $22.50 | $26.47 | 151,400 | — | — |
| 1995-02-01 | $22.50 | $26.47 | 432,000 | — | — |
| 1995-01-31 | $22.50 | $26.47 | 331,700 | — | — |
| 1995-01-30 | $21.38 | $25.15 | 407,100 | — | — |
| 1995-01-27 | $21.25 | $25.00 | 190,800 | — | — |
| 1995-01-26 | $21.25 | $25.00 | 216,600 | — | — |
| 1995-01-25 | $21.00 | $24.71 | 386,900 | — | — |
| 1995-01-24 | $21.13 | $24.85 | 101,400 | — | — |
| 1995-01-23 | $21.25 | $25.00 | 234,600 | — | — |
| 1995-01-20 | $21.13 | $24.85 | 314,200 | — | — |
| 1995-01-19 | $21.25 | $25.00 | 215,700 | — | — |
| 1995-01-18 | $21.38 | $25.15 | 395,500 | — | — |
| 1995-01-17 | $20.88 | $24.56 | 417,900 | — | — |
| 1995-01-16 | $21.00 | $24.71 | 117,400 | — | — |
| 1995-01-13 | $21.13 | $24.85 | 215,400 | — | — |
| 1995-01-12 | $21.13 | $24.85 | 105,200 | — | — |
| 1995-01-11 | $21.13 | $24.85 | 211,300 | — | — |
| 1995-01-10 | $21.00 | $24.71 | 196,600 | — | — |
| 1995-01-09 | $20.88 | $24.56 | 557,400 | — | — |
| 1995-01-06 | $20.75 | $24.41 | 202,600 | — | — |
| 1995-01-05 | $21.50 | $25.30 | 170,200 | — | — |
| 1995-01-04 | $21.25 | $25.00 | 155,300 | — | — |
| 1995-01-03 | $20.63 | $24.27 | 344,800 | — | — |