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
- 1980-01-02 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 | $15.31 | $65.96 | 617,000 | — | — |
| 1995-12-28 | $15.19 | $65.42 | 454,400 | — | — |
| 1995-12-27 | $15.25 | $65.69 | 411,400 | — | — |
| 1995-12-26 | $15.19 | $65.42 | 640,400 | — | — |
| 1995-12-22 | $15.19 | $65.42 | 800,600 | — | — |
| 1995-12-21 | $15.06 | $64.88 | 457,200 | — | — |
| 1995-12-20 | $15.06 | $64.88 | 472,400 | — | — |
| 1995-12-19 | $15.19 | $65.42 | 840,600 | — | — |
| 1995-12-18 | $14.94 | $64.34 | 698,000 | — | — |
| 1995-12-15 | $14.88 | $64.07 | 1,490,200 | — | — |
| 1995-12-14 | $14.75 | $63.53 | 679,800 | — | — |
| 1995-12-13 | $14.63 | $63.00 | 971,000 | — | — |
| 1995-12-12 | $14.63 | $63.00 | 365,200 | — | — |
| 1995-12-11 | $14.75 | $63.53 | 1,058,800 | — | — |
| 1995-12-08 | $14.94 | $64.34 | 432,200 | — | — |
| 1995-12-07 | $14.94 | $64.34 | 1,224,400 | — | — |
| 1995-12-06 | $15.00 | $64.61 | 2,364,000 | — | — |
| 1995-12-05 | $14.63 | $63.00 | 2,601,000 | — | — |
| 1995-12-04 | $14.94 | $63.18 | 2,373,600 | — | — |
| 1995-12-01 | $14.81 | $62.65 | 317,600 | — | — |
| 1995-11-30 | $14.81 | $62.65 | 635,600 | — | — |
| 1995-11-29 | $14.81 | $62.65 | 1,094,600 | — | — |
| 1995-11-28 | $14.81 | $62.65 | 1,219,000 | — | — |
| 1995-11-27 | $14.75 | $62.39 | 1,539,800 | — | — |
| 1995-11-24 | $14.69 | $62.12 | 158,400 | — | — |
| 1995-11-22 | $14.56 | $61.59 | 1,537,400 | — | — |
| 1995-11-21 | $14.75 | $62.39 | 399,600 | — | — |
| 1995-11-20 | $14.75 | $62.39 | 510,200 | — | — |
| 1995-11-17 | $14.75 | $62.39 | 892,000 | — | — |
| 1995-11-16 | $14.69 | $62.12 | 665,600 | — | — |
| 1995-11-15 | $14.50 | $61.33 | 357,000 | — | — |
| 1995-11-14 | $14.38 | $60.80 | 509,400 | — | — |
| 1995-11-13 | $14.44 | $61.06 | 967,000 | — | — |
| 1995-11-10 | $14.63 | $61.86 | 499,400 | — | — |
| 1995-11-09 | $14.63 | $61.86 | 1,127,400 | — | — |
| 1995-11-08 | $14.63 | $61.86 | 409,200 | — | — |
| 1995-11-07 | $14.56 | $61.59 | 323,400 | — | — |
| 1995-11-06 | $14.56 | $61.59 | 1,893,200 | — | — |
| 1995-11-03 | $14.50 | $61.33 | 847,400 | — | — |
| 1995-11-02 | $14.56 | $61.59 | 676,000 | — | — |
| 1995-11-01 | $14.63 | $61.86 | 669,800 | — | — |
| 1995-10-31 | $14.69 | $62.12 | 494,400 | — | — |
| 1995-10-30 | $14.63 | $61.86 | 470,200 | — | — |
| 1995-10-27 | $14.56 | $61.59 | 1,272,000 | — | — |
| 1995-10-26 | $14.81 | $62.65 | 501,000 | — | — |
| 1995-10-25 | $14.81 | $62.65 | 729,800 | — | — |
| 1995-10-24 | $14.88 | $62.91 | 734,000 | — | — |
| 1995-10-23 | $14.94 | $63.18 | 889,400 | — | — |
| 1995-10-20 | $14.94 | $63.18 | 778,200 | — | — |
| 1995-10-19 | $14.88 | $62.91 | 431,800 | — | — |
| 1995-10-18 | $14.56 | $61.59 | 497,200 | — | — |
| 1995-10-17 | $14.44 | $61.06 | 406,400 | — | — |
| 1995-10-16 | $14.56 | $61.59 | 372,800 | — | — |
| 1995-10-13 | $14.63 | $61.86 | 615,400 | — | — |
| 1995-10-12 | $14.88 | $62.91 | 454,400 | — | — |
| 1995-10-11 | $14.94 | $63.18 | 742,600 | — | — |
| 1995-10-10 | $14.81 | $62.65 | 997,000 | — | — |
| 1995-10-09 | $14.81 | $62.65 | 415,000 | — | — |
| 1995-10-06 | $14.69 | $62.12 | 1,201,400 | — | — |
| 1995-10-05 | $14.69 | $62.12 | 1,636,600 | — | — |
| 1995-10-04 | $14.81 | $62.65 | 640,600 | — | — |
| 1995-10-03 | $14.88 | $62.91 | 898,000 | — | — |
| 1995-10-02 | $14.94 | $63.18 | 641,800 | — | — |
| 1995-09-29 | $14.88 | $62.91 | 1,955,800 | — | — |
| 1995-09-28 | $14.75 | $62.39 | 1,191,000 | — | — |
| 1995-09-27 | $14.38 | $60.80 | 836,000 | — | — |
| 1995-09-26 | $14.19 | $60.01 | 2,477,000 | — | — |
| 1995-09-25 | $13.94 | $58.95 | 336,000 | — | — |
| 1995-09-22 | $13.81 | $58.42 | 437,400 | — | — |
| 1995-09-21 | $13.75 | $58.16 | 795,600 | — | — |
| 1995-09-20 | $13.81 | $58.42 | 2,073,000 | — | — |
| 1995-09-19 | $13.63 | $57.63 | 1,392,600 | — | — |
| 1995-09-18 | $13.50 | $57.10 | 338,600 | — | — |
| 1995-09-15 | $13.44 | $56.83 | 1,122,400 | — | — |
| 1995-09-14 | $13.44 | $56.83 | 1,542,400 | — | — |
| 1995-09-13 | $13.38 | $56.57 | 1,118,000 | — | — |
| 1995-09-12 | $13.50 | $57.10 | 758,600 | — | — |
| 1995-09-11 | $13.44 | $56.83 | 379,000 | — | — |
| 1995-09-08 | $13.44 | $56.83 | 713,800 | — | — |
| 1995-09-07 | $13.50 | $57.10 | 1,300,200 | — | — |
| 1995-09-06 | $13.44 | $56.83 | 1,768,200 | — | — |
| 1995-09-05 | $13.94 | $57.81 | 1,850,800 | — | — |
| 1995-09-01 | $13.88 | $57.55 | 550,400 | — | — |
| 1995-08-31 | $13.75 | $57.03 | 738,600 | — | — |
| 1995-08-30 | $13.75 | $57.03 | 284,400 | — | — |
| 1995-08-29 | $13.75 | $57.03 | 366,800 | — | — |
| 1995-08-28 | $13.88 | $57.55 | 605,600 | — | — |
| 1995-08-25 | $13.94 | $57.81 | 1,355,400 | — | — |
| 1995-08-24 | $13.75 | $57.03 | 1,849,400 | — | — |
| 1995-08-23 | $13.81 | $57.29 | 258,800 | — | — |
| 1995-08-22 | $13.88 | $57.55 | 254,800 | — | — |
| 1995-08-21 | $13.94 | $57.81 | 271,000 | — | — |
| 1995-08-18 | $13.94 | $57.81 | 534,400 | — | — |
| 1995-08-17 | $14.00 | $58.07 | 293,600 | — | — |
| 1995-08-16 | $13.88 | $57.55 | 451,800 | — | — |
| 1995-08-15 | $13.75 | $57.03 | 514,400 | — | — |
| 1995-08-14 | $13.81 | $57.29 | 287,400 | — | — |
| 1995-08-11 | $13.75 | $57.03 | 898,400 | — | — |
| 1995-08-10 | $13.94 | $57.81 | 684,400 | — | — |
| 1995-08-09 | $13.88 | $57.55 | 384,000 | — | — |
| 1995-08-08 | $14.00 | $58.07 | 630,000 | — | — |
| 1995-08-07 | $13.94 | $57.81 | 559,200 | — | — |
| 1995-08-04 | $13.94 | $57.81 | 259,400 | — | — |
| 1995-08-03 | $14.00 | $58.07 | 894,000 | — | — |
| 1995-08-02 | $14.00 | $58.07 | 1,113,400 | — | — |
| 1995-08-01 | $13.94 | $57.81 | 1,274,000 | — | — |
| 1995-07-31 | $13.88 | $57.55 | 927,800 | — | — |
| 1995-07-28 | $13.75 | $57.03 | 667,200 | — | — |
| 1995-07-27 | $13.81 | $57.29 | 981,200 | — | — |
| 1995-07-26 | $13.75 | $57.03 | 834,800 | — | — |
| 1995-07-25 | $13.81 | $57.29 | 488,800 | — | — |
| 1995-07-24 | $13.69 | $56.77 | 688,200 | — | — |
| 1995-07-21 | $13.69 | $56.77 | 1,612,200 | — | — |
| 1995-07-20 | $13.75 | $57.03 | 1,125,400 | — | — |
| 1995-07-19 | $13.81 | $57.29 | 1,377,400 | — | — |
| 1995-07-18 | $13.94 | $57.81 | 771,800 | — | — |
| 1995-07-17 | $14.06 | $58.33 | 618,000 | — | — |
| 1995-07-14 | $14.00 | $58.07 | 456,600 | — | — |
| 1995-07-13 | $14.00 | $58.07 | 394,400 | — | — |
| 1995-07-12 | $14.06 | $58.33 | 1,044,600 | — | — |
| 1995-07-11 | $13.88 | $57.55 | 904,200 | — | — |
| 1995-07-10 | $14.00 | $58.07 | 626,400 | — | — |
| 1995-07-07 | $14.00 | $58.07 | 1,680,000 | — | — |
| 1995-07-06 | $14.00 | $58.07 | 2,555,400 | — | — |
| 1995-07-05 | $13.94 | $57.81 | 736,800 | — | — |
| 1995-07-03 | $13.88 | $57.55 | 353,000 | — | — |
| 1995-06-30 | $13.88 | $57.55 | 1,158,800 | — | — |
| 1995-06-29 | $13.94 | $57.81 | 1,298,400 | — | — |
| 1995-06-28 | $14.06 | $58.33 | 1,271,800 | — | — |
| 1995-06-27 | $13.94 | $57.81 | 678,200 | — | — |
| 1995-06-26 | $13.94 | $57.81 | 754,200 | — | — |
| 1995-06-23 | $13.94 | $57.81 | 559,400 | — | — |
| 1995-06-22 | $13.94 | $57.81 | 1,028,800 | — | — |
| 1995-06-21 | $13.69 | $56.77 | 461,800 | — | — |
| 1995-06-20 | $13.69 | $56.77 | 452,600 | — | — |
| 1995-06-19 | $13.75 | $57.03 | 768,000 | — | — |
| 1995-06-16 | $13.63 | $56.51 | 1,309,800 | — | — |
| 1995-06-15 | $13.56 | $56.25 | 1,961,400 | — | — |
| 1995-06-14 | $13.56 | $56.25 | 2,643,800 | — | — |
| 1995-06-13 | $14.38 | $59.62 | 874,400 | — | — |
| 1995-06-12 | $14.31 | $59.36 | 660,800 | — | — |
| 1995-06-09 | $14.19 | $58.84 | 548,600 | — | — |
| 1995-06-08 | $14.50 | $60.14 | 329,400 | — | — |
| 1995-06-07 | $14.81 | $61.44 | 577,200 | — | — |
| 1995-06-06 | $15.00 | $62.21 | 425,800 | — | — |
| 1995-06-05 | $15.00 | $62.21 | 708,400 | — | — |
| 1995-06-02 | $14.88 | $61.70 | 1,353,600 | — | — |
| 1995-06-01 | $14.69 | $60.92 | 1,343,600 | — | — |
| 1995-05-31 | $14.88 | $60.58 | 1,337,400 | — | — |
| 1995-05-30 | $14.69 | $59.81 | 736,200 | — | — |
| 1995-05-26 | $14.50 | $59.05 | 570,400 | — | — |
| 1995-05-25 | $14.50 | $59.05 | 872,000 | — | — |
| 1995-05-24 | $14.25 | $58.03 | 355,800 | — | — |
| 1995-05-23 | $14.19 | $57.78 | 485,200 | — | — |
| 1995-05-22 | $14.13 | $57.52 | 293,000 | — | — |
| 1995-05-19 | $13.94 | $56.76 | 525,400 | — | — |
| 1995-05-18 | $14.00 | $57.01 | 541,000 | — | — |
| 1995-05-17 | $14.19 | $57.78 | 1,352,600 | — | — |
| 1995-05-16 | $14.25 | $58.03 | 267,200 | — | — |
| 1995-05-15 | $14.19 | $57.78 | 302,800 | — | — |
| 1995-05-12 | $14.06 | $57.27 | 438,600 | — | — |
| 1995-05-11 | $13.88 | $56.50 | 377,600 | — | — |
| 1995-05-10 | $14.00 | $57.01 | 652,800 | — | — |
| 1995-05-09 | $14.00 | $57.01 | 604,200 | — | — |
| 1995-05-08 | $13.94 | $56.76 | 600,800 | — | — |
| 1995-05-05 | $14.00 | $57.01 | 1,033,600 | — | — |
| 1995-05-04 | $13.69 | $55.74 | 786,400 | — | — |
| 1995-05-03 | $13.75 | $55.99 | 443,200 | — | — |
| 1995-05-02 | $13.56 | $55.23 | 974,600 | — | — |
| 1995-05-01 | $13.69 | $55.74 | 557,200 | — | — |
| 1995-04-28 | $13.75 | $55.99 | 692,400 | — | — |
| 1995-04-27 | $13.81 | $56.25 | 798,600 | — | — |
| 1995-04-26 | $13.81 | $56.25 | 373,000 | — | — |
| 1995-04-25 | $13.75 | $55.99 | 684,600 | — | — |
| 1995-04-24 | $13.75 | $55.99 | 453,600 | — | — |
| 1995-04-21 | $13.69 | $55.74 | 1,089,800 | — | — |
| 1995-04-20 | $13.69 | $55.74 | 256,000 | — | — |
| 1995-04-19 | $13.44 | $54.72 | 434,800 | — | — |
| 1995-04-18 | $13.50 | $54.98 | 388,400 | — | — |
| 1995-04-17 | $13.44 | $54.72 | 940,400 | — | — |
| 1995-04-13 | $13.88 | $56.50 | 599,000 | — | — |
| 1995-04-12 | $13.81 | $56.25 | 170,200 | — | — |
| 1995-04-11 | $13.88 | $56.50 | 545,800 | — | — |
| 1995-04-10 | $14.00 | $57.01 | 278,800 | — | — |
| 1995-04-07 | $14.06 | $57.27 | 686,600 | — | — |
| 1995-04-06 | $14.06 | $57.27 | 422,400 | — | — |
| 1995-04-05 | $14.13 | $57.52 | 402,400 | — | — |
| 1995-04-04 | $13.94 | $56.76 | 678,000 | — | — |
| 1995-04-03 | $13.63 | $55.49 | 345,400 | — | — |
| 1995-03-31 | $13.69 | $55.74 | 1,034,600 | — | — |
| 1995-03-30 | $13.88 | $56.50 | 732,200 | — | — |
| 1995-03-29 | $13.81 | $56.25 | 1,221,800 | — | — |
| 1995-03-28 | $13.88 | $56.50 | 595,800 | — | — |
| 1995-03-27 | $13.94 | $56.76 | 464,600 | — | — |
| 1995-03-24 | $13.69 | $55.74 | 400,800 | — | — |
| 1995-03-23 | $13.63 | $55.49 | 446,400 | — | — |
| 1995-03-22 | $13.69 | $55.74 | 1,036,600 | — | — |
| 1995-03-21 | $13.63 | $55.49 | 1,462,600 | — | — |
| 1995-03-20 | $13.56 | $55.23 | 326,600 | — | — |
| 1995-03-17 | $13.69 | $55.74 | 907,800 | — | — |
| 1995-03-16 | $13.69 | $55.74 | 547,200 | — | — |
| 1995-03-15 | $13.81 | $56.25 | 353,800 | — | — |
| 1995-03-14 | $13.94 | $56.76 | 696,800 | — | — |
| 1995-03-13 | $13.69 | $55.74 | 274,000 | — | — |
| 1995-03-10 | $13.69 | $55.74 | 435,800 | — | — |
| 1995-03-09 | $13.63 | $55.49 | 1,187,600 | — | — |
| 1995-03-08 | $13.75 | $55.99 | 892,200 | — | — |
| 1995-03-07 | $13.63 | $55.49 | 457,000 | — | — |
| 1995-03-06 | $13.81 | $56.25 | 315,000 | — | — |
| 1995-03-03 | $13.88 | $56.50 | 704,800 | — | — |
| 1995-03-02 | $13.69 | $55.74 | 2,679,600 | — | — |
| 1995-03-01 | $14.06 | $57.27 | 2,660,600 | — | — |
| 1995-02-28 | $14.56 | $58.20 | 2,371,000 | — | — |
| 1995-02-27 | $14.63 | $58.45 | 395,000 | — | — |
| 1995-02-24 | $14.75 | $58.95 | 246,000 | — | — |
| 1995-02-23 | $14.75 | $58.95 | 338,200 | — | — |
| 1995-02-22 | $14.81 | $59.20 | 472,400 | — | — |
| 1995-02-21 | $14.56 | $58.20 | 713,400 | — | — |
| 1995-02-17 | $14.56 | $58.20 | 525,800 | — | — |
| 1995-02-16 | $14.50 | $57.95 | 737,400 | — | — |
| 1995-02-15 | $14.69 | $58.70 | 494,000 | — | — |
| 1995-02-14 | $14.50 | $57.95 | 656,400 | — | — |
| 1995-02-13 | $14.25 | $56.95 | 235,000 | — | — |
| 1995-02-10 | $14.31 | $57.20 | 478,400 | — | — |
| 1995-02-09 | $14.25 | $56.95 | 426,800 | — | — |
| 1995-02-08 | $14.50 | $57.95 | 1,671,800 | — | — |
| 1995-02-07 | $14.50 | $57.95 | 309,400 | — | — |
| 1995-02-06 | $14.50 | $57.95 | 442,600 | — | — |
| 1995-02-03 | $14.56 | $58.20 | 1,237,600 | — | — |
| 1995-02-02 | $14.31 | $57.20 | 596,600 | — | — |
| 1995-02-01 | $14.38 | $57.45 | 985,200 | — | — |
| 1995-01-31 | $14.38 | $57.45 | 1,915,600 | — | — |
| 1995-01-30 | $14.38 | $57.45 | 849,800 | — | — |
| 1995-01-27 | $14.19 | $56.70 | 1,097,800 | — | — |
| 1995-01-26 | $14.00 | $55.96 | 1,221,600 | — | — |
| 1995-01-25 | $13.81 | $55.21 | 356,400 | — | — |
| 1995-01-24 | $13.69 | $54.71 | 774,800 | — | — |
| 1995-01-23 | $13.63 | $54.46 | 840,200 | — | — |
| 1995-01-20 | $13.50 | $53.96 | 461,800 | — | — |
| 1995-01-19 | $13.50 | $53.96 | 576,800 | — | — |
| 1995-01-18 | $13.63 | $54.46 | 568,600 | — | — |
| 1995-01-17 | $13.69 | $54.71 | 615,000 | — | — |
| 1995-01-16 | $13.56 | $54.21 | 914,200 | — | — |
| 1995-01-13 | $13.38 | $53.46 | 322,600 | — | — |
| 1995-01-12 | $13.25 | $52.96 | 328,200 | — | — |
| 1995-01-11 | $13.19 | $52.71 | 263,600 | — | — |
| 1995-01-10 | $13.25 | $52.96 | 415,400 | — | — |
| 1995-01-09 | $13.13 | $52.46 | 276,800 | — | — |
| 1995-01-06 | $13.06 | $52.21 | 597,200 | — | — |
| 1995-01-05 | $13.19 | $52.71 | 425,000 | — | — |
| 1995-01-04 | $13.31 | $53.21 | 352,000 | — | — |
| 1995-01-03 | $13.31 | $53.21 | 416,000 | — | — |