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 | $22.88 | $35.00 | 681,400 | — | — |
| 1995-12-28 | $22.63 | $34.62 | 471,000 | — | — |
| 1995-12-27 | $22.44 | $34.33 | 300,000 | — | — |
| 1995-12-26 | $22.25 | $34.05 | 421,000 | — | — |
| 1995-12-22 | $22.56 | $34.53 | 390,600 | — | — |
| 1995-12-21 | $22.38 | $34.24 | 430,800 | — | — |
| 1995-12-20 | $22.00 | $33.66 | 580,800 | — | — |
| 1995-12-19 | $22.19 | $33.95 | 648,400 | — | — |
| 1995-12-18 | $22.19 | $33.95 | 777,600 | — | — |
| 1995-12-15 | $22.56 | $34.53 | 1,504,200 | — | — |
| 1995-12-14 | $22.88 | $35.00 | 814,400 | — | — |
| 1995-12-13 | $23.06 | $35.29 | 1,021,000 | — | — |
| 1995-12-12 | $23.00 | $35.19 | 564,600 | — | — |
| 1995-12-11 | $23.00 | $35.19 | 546,800 | — | — |
| 1995-12-08 | $23.13 | $35.39 | 535,600 | — | — |
| 1995-12-07 | $23.25 | $35.58 | 219,000 | — | — |
| 1995-12-06 | $23.81 | $36.44 | 537,000 | — | — |
| 1995-12-05 | $23.88 | $36.53 | 456,600 | — | — |
| 1995-12-04 | $23.63 | $36.15 | 616,000 | — | — |
| 1995-12-01 | $23.25 | $35.58 | 314,400 | — | — |
| 1995-11-30 | $22.69 | $34.72 | 623,400 | — | — |
| 1995-11-29 | $22.69 | $34.72 | 325,200 | — | — |
| 1995-11-28 | $22.88 | $35.00 | 390,400 | — | — |
| 1995-11-27 | $22.88 | $35.00 | 533,800 | — | — |
| 1995-11-24 | $22.75 | $34.81 | 80,600 | — | — |
| 1995-11-22 | $22.69 | $34.72 | 652,400 | — | — |
| 1995-11-21 | $22.31 | $34.14 | 909,400 | — | — |
| 1995-11-20 | $21.56 | $33.00 | 385,400 | — | — |
| 1995-11-17 | $21.56 | $33.00 | 392,200 | — | — |
| 1995-11-16 | $21.50 | $32.90 | 1,206,200 | — | — |
| 1995-11-15 | $21.69 | $33.19 | 292,600 | — | — |
| 1995-11-14 | $21.56 | $33.00 | 891,400 | — | — |
| 1995-11-13 | $21.56 | $33.00 | 456,400 | — | — |
| 1995-11-10 | $21.69 | $33.19 | 244,600 | — | — |
| 1995-11-09 | $21.75 | $33.28 | 543,600 | — | — |
| 1995-11-08 | $21.88 | $33.47 | 396,800 | — | — |
| 1995-11-07 | $21.63 | $32.86 | 730,200 | — | — |
| 1995-11-06 | $21.63 | $32.86 | 330,400 | — | — |
| 1995-11-03 | $21.75 | $33.05 | 212,000 | — | — |
| 1995-11-02 | $21.56 | $32.77 | 692,600 | — | — |
| 1995-11-01 | $21.31 | $32.39 | 379,600 | — | — |
| 1995-10-31 | $21.25 | $32.29 | 513,400 | — | — |
| 1995-10-30 | $21.25 | $32.29 | 627,600 | — | — |
| 1995-10-27 | $21.00 | $31.91 | 1,053,000 | — | — |
| 1995-10-26 | $21.06 | $32.01 | 740,400 | — | — |
| 1995-10-25 | $21.50 | $32.67 | 583,600 | — | — |
| 1995-10-24 | $21.88 | $33.24 | 449,800 | — | — |
| 1995-10-23 | $21.75 | $33.05 | 228,400 | — | — |
| 1995-10-20 | $21.75 | $33.05 | 507,400 | — | — |
| 1995-10-19 | $22.00 | $33.43 | 1,008,200 | — | — |
| 1995-10-18 | $22.38 | $34.00 | 425,800 | — | — |
| 1995-10-17 | $22.38 | $34.00 | 586,200 | — | — |
| 1995-10-16 | $22.63 | $34.38 | 338,600 | — | — |
| 1995-10-13 | $22.69 | $34.48 | 346,800 | — | — |
| 1995-10-12 | $22.44 | $34.10 | 822,400 | — | — |
| 1995-10-11 | $22.31 | $33.91 | 347,400 | — | — |
| 1995-10-10 | $22.31 | $33.91 | 1,046,000 | — | — |
| 1995-10-09 | $22.31 | $33.91 | 441,200 | — | — |
| 1995-10-06 | $22.31 | $33.91 | 639,400 | — | — |
| 1995-10-05 | $22.50 | $34.19 | 401,800 | — | — |
| 1995-10-04 | $22.25 | $33.81 | 1,111,000 | — | — |
| 1995-10-03 | $22.69 | $34.48 | 691,200 | — | — |
| 1995-10-02 | $22.88 | $34.76 | 547,800 | — | — |
| 1995-09-29 | $23.19 | $35.24 | 510,000 | — | — |
| 1995-09-28 | $23.00 | $34.95 | 677,400 | — | — |
| 1995-09-27 | $23.13 | $35.14 | 620,200 | — | — |
| 1995-09-26 | $23.00 | $34.95 | 349,800 | — | — |
| 1995-09-25 | $23.00 | $34.95 | 1,482,000 | — | — |
| 1995-09-22 | $22.75 | $34.57 | 680,400 | — | — |
| 1995-09-21 | $22.88 | $34.76 | 439,400 | — | — |
| 1995-09-20 | $23.13 | $35.14 | 508,400 | — | — |
| 1995-09-19 | $23.31 | $35.43 | 989,000 | — | — |
| 1995-09-18 | $23.44 | $35.62 | 537,200 | — | — |
| 1995-09-15 | $23.31 | $35.43 | 968,400 | — | — |
| 1995-09-14 | $23.25 | $35.33 | 800,400 | — | — |
| 1995-09-13 | $22.69 | $34.48 | 656,800 | — | — |
| 1995-09-12 | $22.56 | $34.29 | 673,400 | — | — |
| 1995-09-11 | $22.69 | $34.48 | 427,600 | — | — |
| 1995-09-08 | $22.31 | $33.91 | 774,400 | — | — |
| 1995-09-07 | $22.13 | $33.62 | 414,200 | — | — |
| 1995-09-06 | $21.94 | $33.34 | 935,400 | — | — |
| 1995-09-05 | $21.81 | $33.15 | 249,200 | — | — |
| 1995-09-01 | $21.63 | $32.86 | 650,000 | — | — |
| 1995-08-31 | $21.38 | $32.48 | 816,400 | — | — |
| 1995-08-30 | $21.25 | $32.29 | 889,800 | — | — |
| 1995-08-29 | $21.31 | $32.39 | 1,028,400 | — | — |
| 1995-08-28 | $21.44 | $32.58 | 398,000 | — | — |
| 1995-08-25 | $21.38 | $32.48 | 468,200 | — | — |
| 1995-08-24 | $21.19 | $32.20 | 448,400 | — | — |
| 1995-08-23 | $21.63 | $32.86 | 763,200 | — | — |
| 1995-08-22 | $21.56 | $32.77 | 817,200 | — | — |
| 1995-08-21 | $21.75 | $33.05 | 557,400 | — | — |
| 1995-08-18 | $21.50 | $32.67 | 975,200 | — | — |
| 1995-08-17 | $21.50 | $32.67 | 773,800 | — | — |
| 1995-08-16 | $21.88 | $33.24 | 507,200 | — | — |
| 1995-08-15 | $21.75 | $33.05 | 560,000 | — | — |
| 1995-08-14 | $21.81 | $33.15 | 356,800 | — | — |
| 1995-08-11 | $21.50 | $32.67 | 777,200 | — | — |
| 1995-08-10 | $21.81 | $33.15 | 859,800 | — | — |
| 1995-08-09 | $22.13 | $33.62 | 496,000 | — | — |
| 1995-08-08 | $22.44 | $34.10 | 510,000 | — | — |
| 1995-08-07 | $22.63 | $34.15 | 498,000 | — | — |
| 1995-08-04 | $22.63 | $34.15 | 1,406,000 | — | — |
| 1995-08-03 | $22.75 | $34.34 | 559,000 | — | — |
| 1995-08-02 | $22.88 | $34.53 | 1,060,800 | — | — |
| 1995-08-01 | $23.00 | $34.72 | 972,800 | — | — |
| 1995-07-31 | $22.88 | $34.53 | 990,800 | — | — |
| 1995-07-28 | $22.56 | $34.06 | 695,400 | — | — |
| 1995-07-27 | $22.63 | $34.15 | 601,800 | — | — |
| 1995-07-26 | $22.44 | $33.87 | 1,366,200 | — | — |
| 1995-07-25 | $22.00 | $33.21 | 654,000 | — | — |
| 1995-07-24 | $21.94 | $33.12 | 817,600 | — | — |
| 1995-07-21 | $21.81 | $32.93 | 1,020,800 | — | — |
| 1995-07-20 | $21.44 | $32.36 | 779,200 | — | — |
| 1995-07-19 | $21.56 | $32.55 | 1,137,400 | — | — |
| 1995-07-18 | $21.75 | $32.83 | 835,800 | — | — |
| 1995-07-17 | $22.31 | $33.68 | 578,400 | — | — |
| 1995-07-14 | $22.44 | $33.87 | 396,400 | — | — |
| 1995-07-13 | $22.63 | $34.15 | 442,400 | — | — |
| 1995-07-12 | $22.38 | $33.78 | 406,200 | — | — |
| 1995-07-11 | $22.25 | $33.59 | 556,800 | — | — |
| 1995-07-10 | $22.81 | $34.44 | 691,600 | — | — |
| 1995-07-07 | $22.50 | $33.96 | 1,688,000 | — | — |
| 1995-07-06 | $21.69 | $32.74 | 398,200 | — | — |
| 1995-07-05 | $21.44 | $32.36 | 387,400 | — | — |
| 1995-07-03 | $21.50 | $32.45 | 164,200 | — | — |
| 1995-06-30 | $21.44 | $32.36 | 546,000 | — | — |
| 1995-06-29 | $21.13 | $31.89 | 351,000 | — | — |
| 1995-06-28 | $21.00 | $31.70 | 462,000 | — | — |
| 1995-06-27 | $21.00 | $31.70 | 353,800 | — | — |
| 1995-06-26 | $21.00 | $31.70 | 297,200 | — | — |
| 1995-06-23 | $21.00 | $31.70 | 422,600 | — | — |
| 1995-06-22 | $21.00 | $31.70 | 803,400 | — | — |
| 1995-06-21 | $21.06 | $31.79 | 836,000 | — | — |
| 1995-06-20 | $20.81 | $31.42 | 515,800 | — | — |
| 1995-06-19 | $20.88 | $31.51 | 440,800 | — | — |
| 1995-06-16 | $20.25 | $30.57 | 1,061,600 | — | — |
| 1995-06-15 | $20.69 | $31.23 | 291,400 | — | — |
| 1995-06-14 | $20.50 | $30.95 | 2,565,800 | — | — |
| 1995-06-13 | $20.38 | $30.76 | 1,589,600 | — | — |
| 1995-06-12 | $21.06 | $31.79 | 650,800 | — | — |
| 1995-06-09 | $20.75 | $31.32 | 440,800 | — | — |
| 1995-06-08 | $21.13 | $31.89 | 1,028,000 | — | — |
| 1995-06-07 | $21.00 | $31.70 | 407,000 | — | — |
| 1995-06-06 | $20.94 | $31.61 | 582,400 | — | — |
| 1995-06-05 | $20.75 | $31.32 | 783,200 | — | — |
| 1995-06-02 | $20.63 | $31.13 | 886,600 | — | — |
| 1995-06-01 | $20.75 | $31.32 | 660,400 | — | — |
| 1995-05-31 | $20.81 | $31.42 | 1,040,200 | — | — |
| 1995-05-30 | $20.50 | $30.95 | 828,600 | — | — |
| 1995-05-26 | $19.81 | $29.91 | 864,800 | — | — |
| 1995-05-25 | $19.75 | $29.81 | 760,000 | — | — |
| 1995-05-24 | $20.19 | $30.47 | 689,400 | — | — |
| 1995-05-23 | $19.94 | $30.10 | 704,800 | — | — |
| 1995-05-22 | $20.00 | $30.19 | 408,800 | — | — |
| 1995-05-19 | $20.00 | $30.19 | 659,800 | — | — |
| 1995-05-18 | $20.00 | $30.19 | 710,000 | — | — |
| 1995-05-17 | $20.19 | $30.47 | 762,400 | — | — |
| 1995-05-16 | $20.31 | $30.66 | 563,200 | — | — |
| 1995-05-15 | $20.25 | $30.57 | 1,258,600 | — | — |
| 1995-05-12 | $19.13 | $28.87 | 1,102,400 | — | — |
| 1995-05-11 | $19.13 | $28.87 | 1,585,000 | — | — |
| 1995-05-10 | $19.38 | $29.25 | 792,800 | — | — |
| 1995-05-09 | $19.44 | $29.34 | 1,403,200 | — | — |
| 1995-05-08 | $19.38 | $29.25 | 1,023,200 | — | — |
| 1995-05-05 | $19.56 | $29.53 | 960,000 | — | — |
| 1995-05-04 | $19.63 | $29.62 | 836,000 | — | — |
| 1995-05-03 | $19.69 | $29.50 | 496,200 | — | — |
| 1995-05-02 | $19.88 | $29.78 | 580,800 | — | — |
| 1995-05-01 | $19.75 | $29.59 | 508,800 | — | — |
| 1995-04-28 | $19.69 | $29.50 | 641,800 | — | — |
| 1995-04-27 | $19.56 | $29.31 | 843,000 | — | — |
| 1995-04-26 | $19.75 | $29.59 | 285,800 | — | — |
| 1995-04-25 | $19.81 | $29.69 | 574,400 | — | — |
| 1995-04-24 | $19.50 | $29.22 | 523,800 | — | — |
| 1995-04-21 | $19.25 | $28.84 | 1,654,000 | — | — |
| 1995-04-20 | $19.19 | $28.75 | 611,800 | — | — |
| 1995-04-19 | $18.69 | $28.00 | 257,600 | — | — |
| 1995-04-18 | $18.44 | $27.63 | 631,600 | — | — |
| 1995-04-17 | $18.50 | $27.72 | 908,200 | — | — |
| 1995-04-13 | $18.94 | $28.38 | 285,800 | — | — |
| 1995-04-12 | $18.81 | $28.19 | 193,200 | — | — |
| 1995-04-11 | $18.63 | $27.91 | 213,800 | — | — |
| 1995-04-10 | $18.56 | $27.81 | 278,600 | — | — |
| 1995-04-07 | $18.69 | $28.00 | 828,600 | — | — |
| 1995-04-06 | $18.63 | $27.91 | 767,800 | — | — |
| 1995-04-05 | $19.00 | $28.47 | 377,800 | — | — |
| 1995-04-04 | $19.31 | $28.94 | 559,800 | — | — |
| 1995-04-03 | $19.06 | $28.56 | 335,000 | — | — |
| 1995-03-31 | $18.88 | $28.28 | 631,200 | — | — |
| 1995-03-30 | $19.50 | $29.22 | 982,400 | — | — |
| 1995-03-29 | $19.50 | $29.22 | 1,507,800 | — | — |
| 1995-03-28 | $18.94 | $28.38 | 655,000 | — | — |
| 1995-03-27 | $19.06 | $28.56 | 429,000 | — | — |
| 1995-03-24 | $18.56 | $27.81 | 495,800 | — | — |
| 1995-03-23 | $18.13 | $27.16 | 596,000 | — | — |
| 1995-03-22 | $18.06 | $27.06 | 373,000 | — | — |
| 1995-03-21 | $18.00 | $26.97 | 362,000 | — | — |
| 1995-03-20 | $17.88 | $26.78 | 675,000 | — | — |
| 1995-03-17 | $17.88 | $26.78 | 981,600 | — | — |
| 1995-03-16 | $18.00 | $26.97 | 958,400 | — | — |
| 1995-03-15 | $17.63 | $26.41 | 717,000 | — | — |
| 1995-03-14 | $17.63 | $26.41 | 1,186,400 | — | — |
| 1995-03-13 | $17.88 | $26.78 | 567,600 | — | — |
| 1995-03-10 | $17.88 | $26.78 | 676,200 | — | — |
| 1995-03-09 | $17.75 | $26.60 | 1,040,200 | — | — |
| 1995-03-08 | $18.00 | $26.97 | 218,600 | — | — |
| 1995-03-07 | $18.00 | $26.97 | 504,800 | — | — |
| 1995-03-06 | $18.31 | $27.44 | 186,200 | — | — |
| 1995-03-03 | $18.38 | $27.53 | 230,800 | — | — |
| 1995-03-02 | $18.31 | $27.44 | 519,800 | — | — |
| 1995-03-01 | $18.69 | $28.00 | 973,600 | — | — |
| 1995-02-28 | $18.38 | $27.53 | 815,800 | — | — |
| 1995-02-27 | $18.31 | $27.44 | 537,400 | — | — |
| 1995-02-24 | $18.50 | $27.72 | 633,800 | — | — |
| 1995-02-23 | $18.88 | $28.28 | 312,200 | — | — |
| 1995-02-22 | $18.50 | $27.72 | 501,200 | — | — |
| 1995-02-21 | $18.56 | $27.81 | 557,400 | — | — |
| 1995-02-17 | $18.50 | $27.72 | 601,800 | — | — |
| 1995-02-16 | $18.75 | $28.10 | 523,400 | — | — |
| 1995-02-15 | $18.75 | $28.10 | 693,400 | — | — |
| 1995-02-14 | $18.69 | $28.00 | 206,200 | — | — |
| 1995-02-13 | $18.88 | $28.07 | 370,000 | — | — |
| 1995-02-10 | $18.63 | $27.69 | 445,800 | — | — |
| 1995-02-09 | $18.75 | $27.88 | 548,200 | — | — |
| 1995-02-08 | $18.81 | $27.97 | 320,600 | — | — |
| 1995-02-07 | $18.56 | $27.60 | 906,600 | — | — |
| 1995-02-06 | $18.31 | $27.23 | 702,400 | — | — |
| 1995-02-03 | $18.19 | $27.04 | 984,200 | — | — |
| 1995-02-02 | $18.00 | $26.76 | 509,800 | — | — |
| 1995-02-01 | $17.75 | $26.39 | 871,600 | — | — |
| 1995-01-31 | $17.56 | $26.11 | 721,200 | — | — |
| 1995-01-30 | $17.56 | $26.11 | 1,170,600 | — | — |
| 1995-01-27 | $17.88 | $26.58 | 787,400 | — | — |
| 1995-01-26 | $17.75 | $26.39 | 1,344,000 | — | — |
| 1995-01-25 | $18.06 | $26.86 | 694,800 | — | — |
| 1995-01-24 | $18.06 | $26.86 | 490,600 | — | — |
| 1995-01-23 | $18.06 | $26.86 | 545,400 | — | — |
| 1995-01-20 | $18.75 | $27.88 | 340,200 | — | — |
| 1995-01-19 | $18.50 | $27.51 | 1,003,400 | — | — |
| 1995-01-18 | $19.19 | $28.53 | 402,000 | — | — |
| 1995-01-17 | $19.00 | $28.25 | 642,400 | — | — |
| 1995-01-16 | $19.38 | $28.81 | 321,400 | — | — |
| 1995-01-13 | $19.63 | $29.18 | 711,000 | — | — |
| 1995-01-12 | $19.56 | $29.09 | 292,000 | — | — |
| 1995-01-11 | $19.63 | $29.18 | 493,000 | — | — |
| 1995-01-10 | $19.50 | $28.99 | 521,600 | — | — |
| 1995-01-09 | $19.38 | $28.81 | 838,200 | — | — |
| 1995-01-06 | $19.25 | $28.62 | 878,600 | — | — |
| 1995-01-05 | $19.00 | $28.25 | 409,800 | — | — |
| 1995-01-04 | $18.81 | $27.97 | 734,200 | — | — |
| 1995-01-03 | $18.75 | $27.88 | 800,000 | — | — |