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
- 1972-06-01 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 | $23.50 | $52.67 | 408,400 | — | — |
| 1995-12-28 | $23.13 | $51.83 | 451,600 | — | — |
| 1995-12-27 | $23.00 | $51.55 | 593,000 | — | — |
| 1995-12-26 | $22.94 | $51.41 | 255,600 | — | — |
| 1995-12-22 | $22.81 | $51.13 | 660,000 | — | — |
| 1995-12-21 | $22.69 | $50.85 | 731,000 | — | — |
| 1995-12-20 | $23.00 | $51.55 | 950,600 | — | — |
| 1995-12-19 | $23.56 | $52.81 | 802,600 | — | — |
| 1995-12-18 | $23.25 | $52.11 | 576,000 | — | — |
| 1995-12-15 | $23.63 | $52.95 | 1,322,200 | — | — |
| 1995-12-14 | $23.88 | $53.51 | 1,788,800 | — | — |
| 1995-12-13 | $23.75 | $53.23 | 1,725,800 | — | — |
| 1995-12-12 | $24.13 | $54.07 | 583,400 | — | — |
| 1995-12-11 | $23.75 | $53.23 | 203,000 | — | — |
| 1995-12-08 | $23.56 | $52.81 | 453,800 | — | — |
| 1995-12-07 | $23.31 | $52.25 | 508,000 | — | — |
| 1995-12-06 | $23.50 | $52.67 | 518,000 | — | — |
| 1995-12-05 | $23.56 | $52.81 | 859,000 | — | — |
| 1995-12-04 | $23.44 | $52.53 | 823,000 | — | — |
| 1995-12-01 | $22.75 | $50.99 | 411,400 | — | — |
| 1995-11-30 | $22.38 | $50.15 | 348,800 | — | — |
| 1995-11-29 | $22.31 | $50.01 | 291,200 | — | — |
| 1995-11-28 | $22.38 | $50.15 | 331,400 | — | — |
| 1995-11-27 | $22.13 | $49.59 | 312,400 | — | — |
| 1995-11-24 | $22.00 | $49.31 | 111,200 | — | — |
| 1995-11-22 | $21.94 | $49.17 | 558,000 | — | — |
| 1995-11-21 | $22.06 | $49.45 | 609,400 | — | — |
| 1995-11-20 | $22.06 | $49.11 | 418,400 | — | — |
| 1995-11-17 | $22.00 | $48.97 | 741,800 | — | — |
| 1995-11-16 | $22.06 | $49.11 | 1,280,200 | — | — |
| 1995-11-15 | $22.13 | $49.25 | 1,118,000 | — | — |
| 1995-11-14 | $21.81 | $48.56 | 1,121,000 | — | — |
| 1995-11-13 | $22.13 | $49.25 | 748,600 | — | — |
| 1995-11-10 | $21.88 | $48.70 | 577,800 | — | — |
| 1995-11-09 | $22.38 | $49.81 | 530,400 | — | — |
| 1995-11-08 | $22.50 | $50.09 | 488,800 | — | — |
| 1995-11-07 | $22.19 | $49.39 | 304,000 | — | — |
| 1995-11-06 | $22.50 | $50.09 | 564,600 | — | — |
| 1995-11-03 | $22.19 | $49.39 | 565,800 | — | — |
| 1995-11-02 | $21.88 | $48.70 | 383,800 | — | — |
| 1995-11-01 | $21.75 | $48.42 | 830,000 | — | — |
| 1995-10-31 | $21.81 | $48.56 | 1,069,400 | — | — |
| 1995-10-30 | $21.38 | $47.58 | 267,800 | — | — |
| 1995-10-27 | $21.19 | $47.17 | 384,600 | — | — |
| 1995-10-26 | $21.38 | $47.58 | 448,000 | — | — |
| 1995-10-25 | $21.50 | $47.86 | 335,800 | — | — |
| 1995-10-24 | $21.44 | $47.72 | 328,600 | — | — |
| 1995-10-23 | $21.13 | $47.03 | 362,600 | — | — |
| 1995-10-20 | $21.44 | $47.72 | 500,600 | — | — |
| 1995-10-19 | $22.00 | $48.97 | 342,200 | — | — |
| 1995-10-18 | $22.19 | $49.39 | 1,345,400 | — | — |
| 1995-10-17 | $21.94 | $48.84 | 480,600 | — | — |
| 1995-10-16 | $21.69 | $48.28 | 898,600 | — | — |
| 1995-10-13 | $21.75 | $48.42 | 1,038,000 | — | — |
| 1995-10-12 | $21.19 | $47.17 | 729,200 | — | — |
| 1995-10-11 | $20.88 | $46.47 | 553,200 | — | — |
| 1995-10-10 | $20.75 | $46.19 | 1,724,400 | — | — |
| 1995-10-09 | $21.25 | $47.31 | 1,078,800 | — | — |
| 1995-10-06 | $20.88 | $46.47 | 437,400 | — | — |
| 1995-10-05 | $20.75 | $46.19 | 437,400 | — | — |
| 1995-10-04 | $20.75 | $46.19 | 357,200 | — | — |
| 1995-10-03 | $20.56 | $45.77 | 353,600 | — | — |
| 1995-10-02 | $21.13 | $47.03 | 365,400 | — | — |
| 1995-09-29 | $21.00 | $46.75 | 480,600 | — | — |
| 1995-09-28 | $20.69 | $46.05 | 655,200 | — | — |
| 1995-09-27 | $20.44 | $45.50 | 2,285,400 | — | — |
| 1995-09-26 | $20.88 | $46.47 | 487,000 | — | — |
| 1995-09-25 | $20.63 | $45.91 | 232,200 | — | — |
| 1995-09-22 | $20.81 | $46.33 | 333,000 | — | — |
| 1995-09-21 | $20.75 | $46.19 | 293,000 | — | — |
| 1995-09-20 | $21.25 | $47.31 | 347,200 | — | — |
| 1995-09-19 | $21.13 | $47.03 | 448,600 | — | — |
| 1995-09-18 | $20.81 | $46.33 | 446,000 | — | — |
| 1995-09-15 | $21.00 | $46.75 | 796,000 | — | — |
| 1995-09-14 | $21.19 | $47.17 | 536,400 | — | — |
| 1995-09-13 | $21.31 | $47.44 | 605,600 | — | — |
| 1995-09-12 | $21.19 | $47.17 | 701,800 | — | — |
| 1995-09-11 | $20.75 | $46.19 | 342,200 | — | — |
| 1995-09-08 | $20.63 | $45.91 | 220,800 | — | — |
| 1995-09-07 | $20.44 | $45.50 | 183,800 | — | — |
| 1995-09-06 | $20.38 | $45.36 | 360,800 | — | — |
| 1995-09-05 | $20.44 | $45.50 | 246,600 | — | — |
| 1995-09-01 | $20.31 | $45.22 | 221,400 | — | — |
| 1995-08-31 | $20.31 | $45.22 | 247,400 | — | — |
| 1995-08-30 | $20.31 | $45.22 | 254,200 | — | — |
| 1995-08-29 | $20.31 | $45.22 | 161,800 | — | — |
| 1995-08-28 | $20.31 | $45.22 | 218,400 | — | — |
| 1995-08-25 | $20.38 | $45.36 | 266,400 | — | — |
| 1995-08-24 | $20.31 | $45.22 | 655,000 | — | — |
| 1995-08-23 | $20.25 | $45.08 | 256,000 | — | — |
| 1995-08-22 | $20.38 | $45.02 | 256,600 | — | — |
| 1995-08-21 | $20.25 | $44.75 | 260,600 | — | — |
| 1995-08-18 | $20.50 | $45.30 | 421,000 | — | — |
| 1995-08-17 | $20.69 | $45.71 | 259,600 | — | — |
| 1995-08-16 | $20.56 | $45.44 | 323,000 | — | — |
| 1995-08-15 | $20.44 | $45.16 | 400,000 | — | — |
| 1995-08-14 | $20.50 | $45.30 | 210,000 | — | — |
| 1995-08-11 | $20.25 | $44.75 | 299,800 | — | — |
| 1995-08-10 | $20.44 | $45.16 | 257,400 | — | — |
| 1995-08-09 | $20.75 | $45.85 | 395,800 | — | — |
| 1995-08-08 | $20.44 | $45.16 | 585,000 | — | — |
| 1995-08-07 | $20.38 | $45.02 | 354,200 | — | — |
| 1995-08-04 | $20.13 | $44.47 | 184,600 | — | — |
| 1995-08-03 | $20.13 | $44.47 | 372,200 | — | — |
| 1995-08-02 | $19.94 | $44.06 | 350,200 | — | — |
| 1995-08-01 | $20.06 | $44.33 | 351,200 | — | — |
| 1995-07-31 | $20.06 | $44.33 | 470,000 | — | — |
| 1995-07-28 | $20.06 | $44.33 | 653,600 | — | — |
| 1995-07-27 | $20.56 | $45.44 | 718,400 | — | — |
| 1995-07-26 | $19.81 | $43.78 | 427,400 | — | — |
| 1995-07-25 | $20.00 | $44.19 | 514,000 | — | — |
| 1995-07-24 | $20.00 | $44.19 | 439,400 | — | — |
| 1995-07-21 | $19.88 | $43.92 | 847,400 | — | — |
| 1995-07-20 | $19.88 | $43.92 | 493,400 | — | — |
| 1995-07-19 | $19.69 | $43.50 | 605,800 | — | — |
| 1995-07-18 | $20.31 | $44.89 | 234,800 | — | — |
| 1995-07-17 | $20.56 | $45.44 | 367,200 | — | — |
| 1995-07-14 | $20.31 | $44.89 | 323,400 | — | — |
| 1995-07-13 | $20.44 | $45.16 | 428,400 | — | — |
| 1995-07-12 | $20.69 | $45.71 | 512,400 | — | — |
| 1995-07-11 | $20.63 | $45.58 | 346,000 | — | — |
| 1995-07-10 | $20.50 | $45.30 | 417,200 | — | — |
| 1995-07-07 | $20.56 | $45.44 | 494,600 | — | — |
| 1995-07-06 | $20.69 | $45.71 | 1,191,600 | — | — |
| 1995-07-05 | $19.81 | $43.78 | 726,200 | — | — |
| 1995-07-03 | $19.13 | $42.26 | 111,600 | — | — |
| 1995-06-30 | $19.13 | $42.26 | 398,800 | — | — |
| 1995-06-29 | $19.25 | $42.54 | 583,600 | — | — |
| 1995-06-28 | $19.56 | $43.23 | 1,277,600 | — | — |
| 1995-06-27 | $19.63 | $43.37 | 441,400 | — | — |
| 1995-06-26 | $19.50 | $43.09 | 506,400 | — | — |
| 1995-06-23 | $19.50 | $43.09 | 471,400 | — | — |
| 1995-06-22 | $19.31 | $42.68 | 498,200 | — | — |
| 1995-06-21 | $19.31 | $42.68 | 284,000 | — | — |
| 1995-06-20 | $19.44 | $42.95 | 583,000 | — | — |
| 1995-06-19 | $19.69 | $43.50 | 610,000 | — | — |
| 1995-06-16 | $19.81 | $43.78 | 984,200 | — | — |
| 1995-06-15 | $19.56 | $43.23 | 411,000 | — | — |
| 1995-06-14 | $20.00 | $44.19 | 1,218,200 | — | — |
| 1995-06-13 | $19.25 | $42.54 | 556,600 | — | — |
| 1995-06-12 | $19.00 | $41.99 | 438,600 | — | — |
| 1995-06-09 | $19.00 | $41.99 | 954,000 | — | — |
| 1995-06-08 | $19.00 | $41.99 | 363,800 | — | — |
| 1995-06-07 | $18.88 | $41.71 | 373,200 | — | — |
| 1995-06-06 | $18.75 | $41.43 | 505,600 | — | — |
| 1995-06-05 | $18.94 | $41.85 | 497,200 | — | — |
| 1995-06-02 | $18.81 | $41.57 | 515,200 | — | — |
| 1995-06-01 | $18.81 | $41.57 | 329,400 | — | — |
| 1995-05-31 | $18.56 | $41.02 | 559,200 | — | — |
| 1995-05-30 | $18.31 | $40.47 | 624,000 | — | — |
| 1995-05-26 | $18.38 | $40.60 | 699,600 | — | — |
| 1995-05-25 | $18.69 | $41.29 | 974,200 | — | — |
| 1995-05-24 | $18.19 | $40.19 | 442,800 | — | — |
| 1995-05-23 | $18.44 | $40.74 | 326,600 | — | — |
| 1995-05-22 | $18.38 | $40.60 | 264,200 | — | — |
| 1995-05-19 | $18.38 | $40.27 | 412,600 | — | — |
| 1995-05-18 | $18.31 | $40.14 | 321,000 | — | — |
| 1995-05-17 | $18.75 | $41.09 | 367,800 | — | — |
| 1995-05-16 | $18.69 | $40.96 | 252,400 | — | — |
| 1995-05-15 | $18.63 | $40.82 | 279,600 | — | — |
| 1995-05-12 | $18.50 | $40.55 | 944,600 | — | — |
| 1995-05-11 | $18.19 | $39.86 | 490,000 | — | — |
| 1995-05-10 | $18.25 | $40.00 | 466,400 | — | — |
| 1995-05-09 | $18.38 | $40.27 | 548,800 | — | — |
| 1995-05-08 | $18.38 | $40.27 | 440,000 | — | — |
| 1995-05-05 | $18.63 | $40.82 | 503,200 | — | — |
| 1995-05-04 | $18.81 | $41.23 | 972,600 | — | — |
| 1995-05-03 | $18.69 | $40.96 | 519,600 | — | — |
| 1995-05-02 | $18.38 | $40.27 | 514,600 | — | — |
| 1995-05-01 | $18.56 | $40.68 | 474,000 | — | — |
| 1995-04-28 | $18.56 | $40.68 | 629,600 | — | — |
| 1995-04-27 | $18.38 | $40.27 | 392,000 | — | — |
| 1995-04-26 | $18.38 | $40.27 | 753,600 | — | — |
| 1995-04-25 | $18.50 | $40.55 | 509,400 | — | — |
| 1995-04-24 | $18.44 | $40.41 | 751,800 | — | — |
| 1995-04-21 | $18.19 | $39.86 | 620,400 | — | — |
| 1995-04-20 | $17.63 | $38.63 | 658,000 | — | — |
| 1995-04-19 | $17.75 | $38.90 | 966,200 | — | — |
| 1995-04-18 | $18.25 | $40.00 | 395,600 | — | — |
| 1995-04-17 | $18.25 | $40.00 | 669,600 | — | — |
| 1995-04-13 | $18.13 | $39.72 | 218,000 | — | — |
| 1995-04-12 | $18.06 | $39.59 | 260,800 | — | — |
| 1995-04-11 | $18.19 | $39.86 | 668,800 | — | — |
| 1995-04-10 | $18.06 | $39.59 | 575,400 | — | — |
| 1995-04-07 | $18.31 | $40.14 | 347,600 | — | — |
| 1995-04-06 | $18.31 | $40.14 | 1,004,800 | — | — |
| 1995-04-05 | $18.19 | $39.86 | 415,600 | — | — |
| 1995-04-04 | $18.00 | $39.45 | 862,000 | — | — |
| 1995-04-03 | $17.81 | $39.04 | 708,000 | — | — |
| 1995-03-31 | $18.00 | $39.45 | 602,400 | — | — |
| 1995-03-30 | $18.00 | $39.45 | 1,191,000 | — | — |
| 1995-03-29 | $18.00 | $39.45 | 1,149,800 | — | — |
| 1995-03-28 | $18.00 | $39.45 | 661,600 | — | — |
| 1995-03-27 | $18.13 | $39.72 | 465,800 | — | — |
| 1995-03-24 | $18.00 | $39.45 | 1,001,200 | — | — |
| 1995-03-23 | $17.63 | $38.63 | 601,200 | — | — |
| 1995-03-22 | $18.13 | $39.72 | 291,000 | — | — |
| 1995-03-21 | $18.13 | $39.72 | 434,200 | — | — |
| 1995-03-20 | $17.94 | $39.31 | 292,600 | — | — |
| 1995-03-17 | $18.19 | $39.86 | 753,400 | — | — |
| 1995-03-16 | $18.44 | $40.41 | 501,800 | — | — |
| 1995-03-15 | $17.81 | $39.04 | 410,400 | — | — |
| 1995-03-14 | $17.69 | $38.77 | 376,200 | — | — |
| 1995-03-13 | $17.75 | $38.90 | 533,600 | — | — |
| 1995-03-10 | $17.75 | $38.90 | 660,200 | — | — |
| 1995-03-09 | $17.69 | $38.77 | 435,200 | — | — |
| 1995-03-08 | $17.56 | $38.49 | 434,800 | — | — |
| 1995-03-07 | $17.69 | $38.77 | 558,200 | — | — |
| 1995-03-06 | $17.94 | $39.31 | 408,400 | — | — |
| 1995-03-03 | $17.81 | $39.04 | 603,800 | — | — |
| 1995-03-02 | $18.00 | $39.45 | 888,200 | — | — |
| 1995-03-01 | $17.94 | $39.31 | 1,493,200 | — | — |
| 1995-02-28 | $17.75 | $38.90 | 1,436,600 | — | — |
| 1995-02-27 | $17.06 | $37.40 | 656,600 | — | — |
| 1995-02-24 | $17.00 | $37.26 | 1,131,200 | — | — |
| 1995-02-23 | $16.94 | $37.12 | 611,400 | — | — |
| 1995-02-22 | $17.00 | $37.26 | 525,200 | — | — |
| 1995-02-21 | $16.69 | $36.57 | 832,400 | — | — |
| 1995-02-17 | $16.94 | $37.12 | 1,245,400 | — | — |
| 1995-02-16 | $17.31 | $37.62 | 1,220,600 | — | — |
| 1995-02-15 | $16.88 | $36.66 | 1,009,600 | — | — |
| 1995-02-14 | $16.81 | $36.53 | 442,200 | — | — |
| 1995-02-13 | $16.75 | $36.39 | 732,600 | — | — |
| 1995-02-10 | $16.88 | $36.66 | 1,241,000 | — | — |
| 1995-02-09 | $16.75 | $36.39 | 645,800 | — | — |
| 1995-02-08 | $16.56 | $35.99 | 706,200 | — | — |
| 1995-02-07 | $16.69 | $36.26 | 1,062,800 | — | — |
| 1995-02-06 | $16.69 | $36.26 | 786,600 | — | — |
| 1995-02-03 | $16.38 | $35.58 | 1,484,800 | — | — |
| 1995-02-02 | $15.75 | $34.22 | 1,265,200 | — | — |
| 1995-02-01 | $15.69 | $34.08 | 525,600 | — | — |
| 1995-01-31 | $15.44 | $33.54 | 507,000 | — | — |
| 1995-01-30 | $15.31 | $33.27 | 516,600 | — | — |
| 1995-01-27 | $15.56 | $33.81 | 603,400 | — | — |
| 1995-01-26 | $15.75 | $34.22 | 219,800 | — | — |
| 1995-01-25 | $15.88 | $34.49 | 244,600 | — | — |
| 1995-01-24 | $16.00 | $34.76 | 733,200 | — | — |
| 1995-01-23 | $16.06 | $34.90 | 567,400 | — | — |
| 1995-01-20 | $16.06 | $34.90 | 677,600 | — | — |
| 1995-01-19 | $16.13 | $35.04 | 811,400 | — | — |
| 1995-01-18 | $16.13 | $35.04 | 815,600 | — | — |
| 1995-01-17 | $16.38 | $35.58 | 991,400 | — | — |
| 1995-01-16 | $15.94 | $34.63 | 649,200 | — | — |
| 1995-01-13 | $15.94 | $34.63 | 427,000 | — | — |
| 1995-01-12 | $16.25 | $35.31 | 554,800 | — | — |
| 1995-01-11 | $15.88 | $34.49 | 935,800 | — | — |
| 1995-01-10 | $15.63 | $33.95 | 880,800 | — | — |
| 1995-01-09 | $15.75 | $34.22 | 638,200 | — | — |
| 1995-01-06 | $15.69 | $34.08 | 741,800 | — | — |
| 1995-01-05 | $15.81 | $34.36 | 645,200 | — | — |
| 1995-01-04 | $15.94 | $34.63 | 642,000 | — | — |
| 1995-01-03 | $15.75 | $34.22 | 610,400 | — | — |