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
- 1973-02-21 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 | $28.75 | $42.04 | 121,300 | — | — |
| 1995-12-28 | $28.38 | $41.50 | 86,300 | — | — |
| 1995-12-27 | $28.50 | $41.68 | 81,600 | — | — |
| 1995-12-26 | $28.50 | $41.68 | 200,800 | — | — |
| 1995-12-22 | $28.00 | $40.95 | 100,300 | — | — |
| 1995-12-21 | $27.88 | $40.76 | 238,100 | — | — |
| 1995-12-20 | $27.63 | $40.40 | 157,300 | — | — |
| 1995-12-19 | $27.88 | $40.76 | 85,900 | — | — |
| 1995-12-18 | $27.50 | $40.22 | 220,000 | — | — |
| 1995-12-15 | $27.50 | $40.22 | 181,300 | — | — |
| 1995-12-14 | $27.38 | $40.03 | 156,500 | — | — |
| 1995-12-13 | $27.75 | $40.58 | 106,200 | — | — |
| 1995-12-12 | $27.50 | $40.22 | 263,900 | — | — |
| 1995-12-11 | $27.50 | $40.22 | 88,700 | — | — |
| 1995-12-08 | $27.38 | $40.03 | 259,600 | — | — |
| 1995-12-07 | $27.38 | $40.03 | 595,200 | — | — |
| 1995-12-06 | $27.50 | $40.22 | 290,400 | — | — |
| 1995-12-05 | $27.00 | $39.49 | 1,088,800 | — | — |
| 1995-12-04 | $27.63 | $40.40 | 208,100 | — | — |
| 1995-12-01 | $27.50 | $40.22 | 112,300 | — | — |
| 1995-11-30 | $27.25 | $39.85 | 100,500 | — | — |
| 1995-11-29 | $27.63 | $40.40 | 93,000 | — | — |
| 1995-11-28 | $27.75 | $40.58 | 328,400 | — | — |
| 1995-11-27 | $27.88 | $40.76 | 79,100 | — | — |
| 1995-11-24 | $28.13 | $41.13 | 164,100 | — | — |
| 1995-11-22 | $28.00 | $40.95 | 124,000 | — | — |
| 1995-11-21 | $27.75 | $40.58 | 44,100 | — | — |
| 1995-11-20 | $27.38 | $40.03 | 24,000 | — | — |
| 1995-11-17 | $27.38 | $40.03 | 84,400 | — | — |
| 1995-11-16 | $27.50 | $40.22 | 84,500 | — | — |
| 1995-11-15 | $27.63 | $40.40 | 125,900 | — | — |
| 1995-11-14 | $27.38 | $40.03 | 112,400 | — | — |
| 1995-11-13 | $27.38 | $40.03 | 59,300 | — | — |
| 1995-11-10 | $27.38 | $40.03 | 209,600 | — | — |
| 1995-11-09 | $27.50 | $40.22 | 201,500 | — | — |
| 1995-11-08 | $27.38 | $40.03 | 137,100 | — | — |
| 1995-11-07 | $27.25 | $39.85 | 313,200 | — | — |
| 1995-11-06 | $27.25 | $39.85 | 118,600 | — | — |
| 1995-11-03 | $27.25 | $39.85 | 126,100 | — | — |
| 1995-11-02 | $27.00 | $39.49 | 116,600 | — | — |
| 1995-11-01 | $27.25 | $39.85 | 339,700 | — | — |
| 1995-10-31 | $27.50 | $40.22 | 191,600 | — | — |
| 1995-10-30 | $27.50 | $40.22 | 139,200 | — | — |
| 1995-10-27 | $27.38 | $39.67 | 553,600 | — | — |
| 1995-10-26 | $27.38 | $39.67 | 128,000 | — | — |
| 1995-10-25 | $27.63 | $40.03 | 176,600 | — | — |
| 1995-10-24 | $27.88 | $40.39 | 246,000 | — | — |
| 1995-10-23 | $27.88 | $40.39 | 401,700 | — | — |
| 1995-10-20 | $27.88 | $40.39 | 80,600 | — | — |
| 1995-10-19 | $27.88 | $40.39 | 262,500 | — | — |
| 1995-10-18 | $27.25 | $39.49 | 77,100 | — | — |
| 1995-10-17 | $27.25 | $39.49 | 113,200 | — | — |
| 1995-10-16 | $27.13 | $39.31 | 216,200 | — | — |
| 1995-10-13 | $27.13 | $39.31 | 207,100 | — | — |
| 1995-10-12 | $26.88 | $38.94 | 95,700 | — | — |
| 1995-10-11 | $26.88 | $38.94 | 89,700 | — | — |
| 1995-10-10 | $26.88 | $38.94 | 133,300 | — | — |
| 1995-10-09 | $26.38 | $38.22 | 159,900 | — | — |
| 1995-10-06 | $26.50 | $38.40 | 38,900 | — | — |
| 1995-10-05 | $26.75 | $38.76 | 65,800 | — | — |
| 1995-10-04 | $26.88 | $38.94 | 173,600 | — | — |
| 1995-10-03 | $26.63 | $38.58 | 192,900 | — | — |
| 1995-10-02 | $26.38 | $38.22 | 135,800 | — | — |
| 1995-09-29 | $26.25 | $38.04 | 198,200 | — | — |
| 1995-09-28 | $26.00 | $37.68 | 309,400 | — | — |
| 1995-09-27 | $25.88 | $37.49 | 523,500 | — | — |
| 1995-09-26 | $25.63 | $37.13 | 87,900 | — | — |
| 1995-09-25 | $25.25 | $36.59 | 76,200 | — | — |
| 1995-09-22 | $25.25 | $36.59 | 190,900 | — | — |
| 1995-09-21 | $24.75 | $35.86 | 256,000 | — | — |
| 1995-09-20 | $24.75 | $35.86 | 693,700 | — | — |
| 1995-09-19 | $24.88 | $36.05 | 71,800 | — | — |
| 1995-09-18 | $25.00 | $36.23 | 157,600 | — | — |
| 1995-09-15 | $25.00 | $36.23 | 170,400 | — | — |
| 1995-09-14 | $25.00 | $36.23 | 168,000 | — | — |
| 1995-09-13 | $24.75 | $35.86 | 49,800 | — | — |
| 1995-09-12 | $24.75 | $35.86 | 35,400 | — | — |
| 1995-09-11 | $24.63 | $35.68 | 152,900 | — | — |
| 1995-09-08 | $24.75 | $35.86 | 292,600 | — | — |
| 1995-09-07 | $24.75 | $35.86 | 103,900 | — | — |
| 1995-09-06 | $24.75 | $35.86 | 56,200 | — | — |
| 1995-09-05 | $24.75 | $35.86 | 61,300 | — | — |
| 1995-09-01 | $24.75 | $35.86 | 86,700 | — | — |
| 1995-08-31 | $24.88 | $36.05 | 41,800 | — | — |
| 1995-08-30 | $24.75 | $35.86 | 78,800 | — | — |
| 1995-08-29 | $24.75 | $35.86 | 104,100 | — | — |
| 1995-08-28 | $24.63 | $35.68 | 127,700 | — | — |
| 1995-08-25 | $24.75 | $35.86 | 28,800 | — | — |
| 1995-08-24 | $24.75 | $35.86 | 100,200 | — | — |
| 1995-08-23 | $24.75 | $35.86 | 99,100 | — | — |
| 1995-08-22 | $24.75 | $35.86 | 123,400 | — | — |
| 1995-08-21 | $24.75 | $35.86 | 113,400 | — | — |
| 1995-08-18 | $24.63 | $35.68 | 278,500 | — | — |
| 1995-08-17 | $24.88 | $36.05 | 405,500 | — | — |
| 1995-08-16 | $24.75 | $35.86 | 387,200 | — | — |
| 1995-08-15 | $24.88 | $36.05 | 53,700 | — | — |
| 1995-08-14 | $24.88 | $36.05 | 164,300 | — | — |
| 1995-08-11 | $24.75 | $35.86 | 122,300 | — | — |
| 1995-08-10 | $25.00 | $36.23 | 150,200 | — | — |
| 1995-08-09 | $24.88 | $36.05 | 273,100 | — | — |
| 1995-08-08 | $24.75 | $35.86 | 299,000 | — | — |
| 1995-08-07 | $25.00 | $36.23 | 227,700 | — | — |
| 1995-08-04 | $24.63 | $35.68 | 184,300 | — | — |
| 1995-08-03 | $24.38 | $35.32 | 81,600 | — | — |
| 1995-08-02 | $24.38 | $35.32 | 76,500 | — | — |
| 1995-08-01 | $24.13 | $34.96 | 103,300 | — | — |
| 1995-07-31 | $24.38 | $35.32 | 121,600 | — | — |
| 1995-07-28 | $23.88 | $34.60 | 345,200 | — | — |
| 1995-07-27 | $24.50 | $35.18 | 468,700 | — | — |
| 1995-07-26 | $24.25 | $34.82 | 181,500 | — | — |
| 1995-07-25 | $24.13 | $34.64 | 140,200 | — | — |
| 1995-07-24 | $23.88 | $34.28 | 311,500 | — | — |
| 1995-07-21 | $23.75 | $34.10 | 64,400 | — | — |
| 1995-07-20 | $23.88 | $34.28 | 209,700 | — | — |
| 1995-07-19 | $23.63 | $33.92 | 272,100 | — | — |
| 1995-07-18 | $23.75 | $34.10 | 186,700 | — | — |
| 1995-07-17 | $23.38 | $33.56 | 402,300 | — | — |
| 1995-07-14 | $23.75 | $34.10 | 157,700 | — | — |
| 1995-07-13 | $23.88 | $34.28 | 59,300 | — | — |
| 1995-07-12 | $23.75 | $34.10 | 244,000 | — | — |
| 1995-07-11 | $23.88 | $34.28 | 200,400 | — | — |
| 1995-07-10 | $24.00 | $34.46 | 135,700 | — | — |
| 1995-07-07 | $24.00 | $34.46 | 305,700 | — | — |
| 1995-07-06 | $24.25 | $34.82 | 167,800 | — | — |
| 1995-07-05 | $24.38 | $35.00 | 290,900 | — | — |
| 1995-07-03 | $24.38 | $35.00 | 29,500 | — | — |
| 1995-06-30 | $24.50 | $35.18 | 148,200 | — | — |
| 1995-06-29 | $24.50 | $35.18 | 168,300 | — | — |
| 1995-06-28 | $24.50 | $35.18 | 210,800 | — | — |
| 1995-06-27 | $24.63 | $35.36 | 386,400 | — | — |
| 1995-06-26 | $24.63 | $35.36 | 53,600 | — | — |
| 1995-06-23 | $24.63 | $35.36 | 287,700 | — | — |
| 1995-06-22 | $24.63 | $35.36 | 238,900 | — | — |
| 1995-06-21 | $24.25 | $34.82 | 587,900 | — | — |
| 1995-06-20 | $24.13 | $34.64 | 241,900 | — | — |
| 1995-06-19 | $23.88 | $34.28 | 94,600 | — | — |
| 1995-06-16 | $23.88 | $34.28 | 138,000 | — | — |
| 1995-06-15 | $23.88 | $34.28 | 222,600 | — | — |
| 1995-06-14 | $23.88 | $34.28 | 119,900 | — | — |
| 1995-06-13 | $23.75 | $34.10 | 265,100 | — | — |
| 1995-06-12 | $23.50 | $33.74 | 118,300 | — | — |
| 1995-06-09 | $23.13 | $33.20 | 158,300 | — | — |
| 1995-06-08 | $23.13 | $33.20 | 77,000 | — | — |
| 1995-06-07 | $23.50 | $33.74 | 391,100 | — | — |
| 1995-06-06 | $23.75 | $34.10 | 345,000 | — | — |
| 1995-06-05 | $23.63 | $33.92 | 220,000 | — | — |
| 1995-06-02 | $23.38 | $33.56 | 354,200 | — | — |
| 1995-06-01 | $23.25 | $33.38 | 139,900 | — | — |
| 1995-05-31 | $23.00 | $33.02 | 224,300 | — | — |
| 1995-05-30 | $23.00 | $33.02 | 430,000 | — | — |
| 1995-05-26 | $22.88 | $32.84 | 274,900 | — | — |
| 1995-05-25 | $23.25 | $33.38 | 302,000 | — | — |
| 1995-05-24 | $22.63 | $32.48 | 288,600 | — | — |
| 1995-05-23 | $22.88 | $32.84 | 180,800 | — | — |
| 1995-05-22 | $22.75 | $32.66 | 176,300 | — | — |
| 1995-05-19 | $22.25 | $31.95 | 304,000 | — | — |
| 1995-05-18 | $22.50 | $32.30 | 165,000 | — | — |
| 1995-05-17 | $22.63 | $32.48 | 106,300 | — | — |
| 1995-05-16 | $22.75 | $32.66 | 183,300 | — | — |
| 1995-05-15 | $22.50 | $32.30 | 108,300 | — | — |
| 1995-05-12 | $22.50 | $32.30 | 413,000 | — | — |
| 1995-05-11 | $22.50 | $32.30 | 925,900 | — | — |
| 1995-05-10 | $21.88 | $31.41 | 256,900 | — | — |
| 1995-05-09 | $21.75 | $31.23 | 161,100 | — | — |
| 1995-05-08 | $21.50 | $30.87 | 189,500 | — | — |
| 1995-05-05 | $22.00 | $31.59 | 397,300 | — | — |
| 1995-05-04 | $21.63 | $31.05 | 381,900 | — | — |
| 1995-05-03 | $21.38 | $30.69 | 173,500 | — | — |
| 1995-05-02 | $21.13 | $30.33 | 73,200 | — | — |
| 1995-05-01 | $21.25 | $30.51 | 80,300 | — | — |
| 1995-04-28 | $21.50 | $30.87 | 492,500 | — | — |
| 1995-04-27 | $21.38 | $30.69 | 495,700 | — | — |
| 1995-04-26 | $21.63 | $31.05 | 87,500 | — | — |
| 1995-04-25 | $21.50 | $30.87 | 138,800 | — | — |
| 1995-04-24 | $21.63 | $30.72 | 479,300 | — | — |
| 1995-04-21 | $21.50 | $30.55 | 351,500 | — | — |
| 1995-04-20 | $21.50 | $30.55 | 379,700 | — | — |
| 1995-04-19 | $22.00 | $31.26 | 286,100 | — | — |
| 1995-04-18 | $21.63 | $30.72 | 287,200 | — | — |
| 1995-04-17 | $21.50 | $30.55 | 338,600 | — | — |
| 1995-04-13 | $21.50 | $30.55 | 74,700 | — | — |
| 1995-04-12 | $21.75 | $30.90 | 86,200 | — | — |
| 1995-04-11 | $21.50 | $30.55 | 100,000 | — | — |
| 1995-04-10 | $21.63 | $30.72 | 328,500 | — | — |
| 1995-04-07 | $21.50 | $30.55 | 167,900 | — | — |
| 1995-04-06 | $21.63 | $30.72 | 114,200 | — | — |
| 1995-04-05 | $21.63 | $30.72 | 103,900 | — | — |
| 1995-04-04 | $21.50 | $30.55 | 149,800 | — | — |
| 1995-04-03 | $21.13 | $30.01 | 251,000 | — | — |
| 1995-03-31 | $20.88 | $29.66 | 145,100 | — | — |
| 1995-03-30 | $21.00 | $29.84 | 125,300 | — | — |
| 1995-03-29 | $21.00 | $29.84 | 150,800 | — | — |
| 1995-03-28 | $20.88 | $29.66 | 376,100 | — | — |
| 1995-03-27 | $21.00 | $29.84 | 243,700 | — | — |
| 1995-03-24 | $21.00 | $29.84 | 134,300 | — | — |
| 1995-03-23 | $20.88 | $29.66 | 42,800 | — | — |
| 1995-03-22 | $21.13 | $30.01 | 126,800 | — | — |
| 1995-03-21 | $21.00 | $29.84 | 39,500 | — | — |
| 1995-03-20 | $21.13 | $30.01 | 218,500 | — | — |
| 1995-03-17 | $21.25 | $30.19 | 293,500 | — | — |
| 1995-03-16 | $21.00 | $29.84 | 49,200 | — | — |
| 1995-03-15 | $21.00 | $29.84 | 289,700 | — | — |
| 1995-03-14 | $20.75 | $29.48 | 186,700 | — | — |
| 1995-03-13 | $20.88 | $29.66 | 312,900 | — | — |
| 1995-03-10 | $20.88 | $29.66 | 80,200 | — | — |
| 1995-03-09 | $20.75 | $29.48 | 55,900 | — | — |
| 1995-03-08 | $20.50 | $29.13 | 145,000 | — | — |
| 1995-03-07 | $20.38 | $28.95 | 738,800 | — | — |
| 1995-03-06 | $20.63 | $29.30 | 165,300 | — | — |
| 1995-03-03 | $20.75 | $29.48 | 52,100 | — | — |
| 1995-03-02 | $20.88 | $29.66 | 154,700 | — | — |
| 1995-03-01 | $21.00 | $29.84 | 379,900 | — | — |
| 1995-02-28 | $21.50 | $30.55 | 459,200 | — | — |
| 1995-02-27 | $21.13 | $30.01 | 93,100 | — | — |
| 1995-02-24 | $21.38 | $30.37 | 118,700 | — | — |
| 1995-02-23 | $21.25 | $30.19 | 50,600 | — | — |
| 1995-02-22 | $21.13 | $30.01 | 92,500 | — | — |
| 1995-02-21 | $20.88 | $29.66 | 300,700 | — | — |
| 1995-02-17 | $20.88 | $29.66 | 124,700 | — | — |
| 1995-02-16 | $21.13 | $30.01 | 342,600 | — | — |
| 1995-02-15 | $21.50 | $30.55 | 316,600 | — | — |
| 1995-02-14 | $20.88 | $29.66 | 157,900 | — | — |
| 1995-02-13 | $21.00 | $29.84 | 60,700 | — | — |
| 1995-02-10 | $20.63 | $29.30 | 145,700 | — | — |
| 1995-02-09 | $20.75 | $29.48 | 233,300 | — | — |
| 1995-02-08 | $21.25 | $30.19 | 291,900 | — | — |
| 1995-02-07 | $21.13 | $30.01 | 287,900 | — | — |
| 1995-02-06 | $21.13 | $30.01 | 347,100 | — | — |
| 1995-02-03 | $21.25 | $30.19 | 269,200 | — | — |
| 1995-02-02 | $20.75 | $29.48 | 107,700 | — | — |
| 1995-02-01 | $20.75 | $29.48 | 336,500 | — | — |
| 1995-01-31 | $20.75 | $29.48 | 118,000 | — | — |
| 1995-01-30 | $20.88 | $29.66 | 385,100 | — | — |
| 1995-01-27 | $20.75 | $29.48 | 415,800 | — | — |
| 1995-01-26 | $20.25 | $28.77 | 129,500 | — | — |
| 1995-01-25 | $20.38 | $28.63 | 1,244,200 | — | — |
| 1995-01-24 | $20.38 | $28.63 | 404,900 | — | — |
| 1995-01-23 | $20.13 | $28.28 | 158,200 | — | — |
| 1995-01-20 | $20.13 | $28.28 | 109,200 | — | — |
| 1995-01-19 | $20.00 | $28.10 | 132,800 | — | — |
| 1995-01-18 | $20.13 | $28.28 | 129,500 | — | — |
| 1995-01-17 | $20.38 | $28.63 | 71,900 | — | — |
| 1995-01-16 | $20.25 | $28.45 | 177,400 | — | — |
| 1995-01-13 | $20.13 | $28.28 | 217,200 | — | — |
| 1995-01-12 | $19.88 | $27.93 | 52,500 | — | — |
| 1995-01-11 | $19.75 | $27.75 | 130,600 | — | — |
| 1995-01-10 | $19.88 | $27.93 | 333,600 | — | — |
| 1995-01-09 | $20.00 | $28.10 | 44,600 | — | — |
| 1995-01-06 | $20.13 | $28.28 | 168,200 | — | — |
| 1995-01-05 | $19.88 | $27.93 | 105,800 | — | — |
| 1995-01-04 | $19.88 | $27.93 | 211,400 | — | — |
| 1995-01-03 | $19.63 | $27.58 | 204,300 | — | — |