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 | $24.75 | $47.44 | 117,000 | — | — |
| 1995-12-28 | $24.50 | $46.96 | 125,100 | — | — |
| 1995-12-27 | $24.00 | $46.00 | 48,200 | — | — |
| 1995-12-26 | $23.63 | $45.29 | 59,900 | — | — |
| 1995-12-22 | $23.75 | $45.53 | 166,800 | — | — |
| 1995-12-21 | $23.38 | $44.81 | 300,400 | — | — |
| 1995-12-20 | $23.25 | $44.57 | 173,800 | — | — |
| 1995-12-19 | $24.00 | $46.00 | 176,000 | — | — |
| 1995-12-18 | $24.38 | $46.72 | 87,900 | — | — |
| 1995-12-15 | $24.75 | $47.44 | 278,400 | — | — |
| 1995-12-14 | $24.25 | $46.48 | 158,700 | — | — |
| 1995-12-13 | $25.13 | $48.16 | 101,500 | — | — |
| 1995-12-12 | $25.38 | $48.64 | 125,300 | — | — |
| 1995-12-11 | $25.50 | $48.88 | 103,900 | — | — |
| 1995-12-08 | $24.88 | $47.68 | 93,700 | — | — |
| 1995-12-07 | $24.50 | $46.96 | 142,200 | — | — |
| 1995-12-06 | $24.63 | $47.20 | 161,800 | — | — |
| 1995-12-05 | $23.88 | $45.77 | 123,100 | — | — |
| 1995-12-04 | $23.75 | $45.53 | 114,600 | — | — |
| 1995-12-01 | $24.38 | $46.72 | 197,500 | — | — |
| 1995-11-30 | $23.88 | $45.77 | 270,100 | — | — |
| 1995-11-29 | $23.75 | $45.53 | 62,100 | — | — |
| 1995-11-28 | $23.50 | $45.05 | 124,300 | — | — |
| 1995-11-27 | $23.38 | $44.81 | 266,600 | — | — |
| 1995-11-24 | $23.00 | $44.09 | 38,600 | — | — |
| 1995-11-22 | $23.00 | $44.09 | 293,400 | — | — |
| 1995-11-21 | $23.00 | $44.09 | 272,500 | — | — |
| 1995-11-20 | $23.00 | $44.09 | 198,800 | — | — |
| 1995-11-17 | $22.75 | $43.61 | 224,000 | — | — |
| 1995-11-16 | $22.88 | $43.85 | 192,900 | — | — |
| 1995-11-15 | $23.63 | $45.29 | 143,000 | — | — |
| 1995-11-14 | $23.63 | $45.00 | 438,800 | — | — |
| 1995-11-13 | $24.00 | $45.71 | 245,000 | — | — |
| 1995-11-10 | $24.25 | $46.19 | 90,000 | — | — |
| 1995-11-09 | $24.25 | $46.19 | 123,200 | — | — |
| 1995-11-08 | $24.63 | $46.90 | 234,100 | — | — |
| 1995-11-07 | $24.63 | $46.90 | 109,900 | — | — |
| 1995-11-06 | $24.63 | $46.90 | 308,000 | — | — |
| 1995-11-03 | $25.13 | $47.86 | 117,400 | — | — |
| 1995-11-02 | $25.13 | $47.86 | 170,500 | — | — |
| 1995-11-01 | $24.50 | $46.67 | 104,000 | — | — |
| 1995-10-31 | $24.13 | $45.95 | 78,500 | — | — |
| 1995-10-30 | $24.38 | $46.43 | 145,300 | — | — |
| 1995-10-27 | $24.25 | $46.19 | 68,000 | — | — |
| 1995-10-26 | $24.13 | $45.95 | 107,300 | — | — |
| 1995-10-25 | $24.13 | $45.95 | 113,500 | — | — |
| 1995-10-24 | $24.25 | $46.19 | 132,300 | — | — |
| 1995-10-23 | $24.50 | $46.67 | 108,300 | — | — |
| 1995-10-20 | $24.63 | $46.90 | 91,100 | — | — |
| 1995-10-19 | $24.75 | $47.14 | 296,200 | — | — |
| 1995-10-18 | $24.50 | $46.67 | 1,732,700 | — | — |
| 1995-10-17 | $25.50 | $48.57 | 178,000 | — | — |
| 1995-10-16 | $25.88 | $49.28 | 129,100 | — | — |
| 1995-10-13 | $25.75 | $49.05 | 224,700 | — | — |
| 1995-10-12 | $25.88 | $49.28 | 85,600 | — | — |
| 1995-10-11 | $25.63 | $48.81 | 115,000 | — | — |
| 1995-10-10 | $25.38 | $48.33 | 255,700 | — | — |
| 1995-10-09 | $25.38 | $48.33 | 74,100 | — | — |
| 1995-10-06 | $25.63 | $48.81 | 154,400 | — | — |
| 1995-10-05 | $25.38 | $48.33 | 88,500 | — | — |
| 1995-10-04 | $25.00 | $47.62 | 70,500 | — | — |
| 1995-10-03 | $25.38 | $48.33 | 129,900 | — | — |
| 1995-10-02 | $25.50 | $48.57 | 123,000 | — | — |
| 1995-09-29 | $25.38 | $48.33 | 77,700 | — | — |
| 1995-09-28 | $25.38 | $48.33 | 272,800 | — | — |
| 1995-09-27 | $25.38 | $48.33 | 597,100 | — | — |
| 1995-09-26 | $25.88 | $49.28 | 240,600 | — | — |
| 1995-09-25 | $25.50 | $48.57 | 226,900 | — | — |
| 1995-09-22 | $25.63 | $48.81 | 298,200 | — | — |
| 1995-09-21 | $24.88 | $47.38 | 94,700 | — | — |
| 1995-09-20 | $25.38 | $48.33 | 216,400 | — | — |
| 1995-09-19 | $26.00 | $49.52 | 300,900 | — | — |
| 1995-09-18 | $26.00 | $49.52 | 156,200 | — | — |
| 1995-09-15 | $25.75 | $49.05 | 354,200 | — | — |
| 1995-09-14 | $25.25 | $48.09 | 130,200 | — | — |
| 1995-09-13 | $25.25 | $48.09 | 116,200 | — | — |
| 1995-09-12 | $24.88 | $47.38 | 160,800 | — | — |
| 1995-09-11 | $24.88 | $47.38 | 99,000 | — | — |
| 1995-09-08 | $24.63 | $46.90 | 45,900 | — | — |
| 1995-09-07 | $24.63 | $46.90 | 300,500 | — | — |
| 1995-09-06 | $24.88 | $47.38 | 125,800 | — | — |
| 1995-09-05 | $24.50 | $46.67 | 295,200 | — | — |
| 1995-09-01 | $24.75 | $47.14 | 135,600 | — | — |
| 1995-08-31 | $24.25 | $46.19 | 204,500 | — | — |
| 1995-08-30 | $24.50 | $46.67 | 37,000 | — | — |
| 1995-08-29 | $24.38 | $46.14 | 130,000 | — | — |
| 1995-08-28 | $24.50 | $46.38 | 92,600 | — | — |
| 1995-08-25 | $24.38 | $46.14 | 153,800 | — | — |
| 1995-08-24 | $24.00 | $45.43 | 107,800 | — | — |
| 1995-08-23 | $24.38 | $46.14 | 166,300 | — | — |
| 1995-08-22 | $24.75 | $46.85 | 163,900 | — | — |
| 1995-08-21 | $24.88 | $47.09 | 139,900 | — | — |
| 1995-08-18 | $24.88 | $47.09 | 103,100 | — | — |
| 1995-08-17 | $24.50 | $46.38 | 120,300 | — | — |
| 1995-08-16 | $24.38 | $46.14 | 293,100 | — | — |
| 1995-08-15 | $24.88 | $47.09 | 209,800 | — | — |
| 1995-08-14 | $25.13 | $47.56 | 243,900 | — | — |
| 1995-08-11 | $24.75 | $46.85 | 148,600 | — | — |
| 1995-08-10 | $24.25 | $45.90 | 98,400 | — | — |
| 1995-08-09 | $24.25 | $45.90 | 130,100 | — | — |
| 1995-08-08 | $24.25 | $45.90 | 425,900 | — | — |
| 1995-08-07 | $23.88 | $45.19 | 252,800 | — | — |
| 1995-08-04 | $24.38 | $46.14 | 72,500 | — | — |
| 1995-08-03 | $24.25 | $45.90 | 136,900 | — | — |
| 1995-08-02 | $24.13 | $45.67 | 131,200 | — | — |
| 1995-08-01 | $24.13 | $45.67 | 253,100 | — | — |
| 1995-07-31 | $24.88 | $47.09 | 167,500 | — | — |
| 1995-07-28 | $23.88 | $45.19 | 131,900 | — | — |
| 1995-07-27 | $24.13 | $45.67 | 216,000 | — | — |
| 1995-07-26 | $23.75 | $44.96 | 365,500 | — | — |
| 1995-07-25 | $24.00 | $45.43 | 580,100 | — | — |
| 1995-07-24 | $24.25 | $45.90 | 492,000 | — | — |
| 1995-07-21 | $24.88 | $47.09 | 101,800 | — | — |
| 1995-07-20 | $24.50 | $46.38 | 267,800 | — | — |
| 1995-07-19 | $24.50 | $46.38 | 175,700 | — | — |
| 1995-07-18 | $24.75 | $46.85 | 298,800 | — | — |
| 1995-07-17 | $25.75 | $48.74 | 171,000 | — | — |
| 1995-07-14 | $25.13 | $47.56 | 147,100 | — | — |
| 1995-07-13 | $25.38 | $48.03 | 150,400 | — | — |
| 1995-07-12 | $25.50 | $48.27 | 233,200 | — | — |
| 1995-07-11 | $25.25 | $47.80 | 240,500 | — | — |
| 1995-07-10 | $25.13 | $47.56 | 247,600 | — | — |
| 1995-07-07 | $24.75 | $46.85 | 302,300 | — | — |
| 1995-07-06 | $24.13 | $45.67 | 389,300 | — | — |
| 1995-07-05 | $24.25 | $45.90 | 205,800 | — | — |
| 1995-07-03 | $23.75 | $44.96 | 44,700 | — | — |
| 1995-06-30 | $23.88 | $45.19 | 160,700 | — | — |
| 1995-06-29 | $23.63 | $44.72 | 433,400 | — | — |
| 1995-06-28 | $23.75 | $44.96 | 174,500 | — | — |
| 1995-06-27 | $24.00 | $45.43 | 143,400 | — | — |
| 1995-06-26 | $23.88 | $45.19 | 92,900 | — | — |
| 1995-06-23 | $23.88 | $45.19 | 375,500 | — | — |
| 1995-06-22 | $23.88 | $45.19 | 383,300 | — | — |
| 1995-06-21 | $23.63 | $44.72 | 196,300 | — | — |
| 1995-06-20 | $24.13 | $45.67 | 121,700 | — | — |
| 1995-06-19 | $24.13 | $45.67 | 183,100 | — | — |
| 1995-06-16 | $24.00 | $45.43 | 316,800 | — | — |
| 1995-06-15 | $24.25 | $45.90 | 151,200 | — | — |
| 1995-06-14 | $24.13 | $45.67 | 446,900 | — | — |
| 1995-06-13 | $24.00 | $45.43 | 273,600 | — | — |
| 1995-06-12 | $24.50 | $46.38 | 110,600 | — | — |
| 1995-06-09 | $24.50 | $46.38 | 165,800 | — | — |
| 1995-06-08 | $24.50 | $46.38 | 364,800 | — | — |
| 1995-06-07 | $24.75 | $46.85 | 186,200 | — | — |
| 1995-06-06 | $24.88 | $47.09 | 370,400 | — | — |
| 1995-06-05 | $25.13 | $47.56 | 91,900 | — | — |
| 1995-06-02 | $25.00 | $47.32 | 101,300 | — | — |
| 1995-06-01 | $25.38 | $48.03 | 96,400 | — | — |
| 1995-05-31 | $25.38 | $48.03 | 78,900 | — | — |
| 1995-05-30 | $24.63 | $46.61 | 103,000 | — | — |
| 1995-05-26 | $24.63 | $46.61 | 381,100 | — | — |
| 1995-05-25 | $24.75 | $46.85 | 250,000 | — | — |
| 1995-05-24 | $24.75 | $46.85 | 108,100 | — | — |
| 1995-05-23 | $24.75 | $46.85 | 200,600 | — | — |
| 1995-05-22 | $24.63 | $46.61 | 223,000 | — | — |
| 1995-05-19 | $25.25 | $47.51 | 196,700 | — | — |
| 1995-05-18 | $25.38 | $47.75 | 103,800 | — | — |
| 1995-05-17 | $25.38 | $47.75 | 158,300 | — | — |
| 1995-05-16 | $25.38 | $47.75 | 108,500 | — | — |
| 1995-05-15 | $25.13 | $47.28 | 300,000 | — | — |
| 1995-05-12 | $24.63 | $46.34 | 54,400 | — | — |
| 1995-05-11 | $24.38 | $45.87 | 132,900 | — | — |
| 1995-05-10 | $24.25 | $45.63 | 156,400 | — | — |
| 1995-05-09 | $23.63 | $44.46 | 87,300 | — | — |
| 1995-05-08 | $23.13 | $43.52 | 212,100 | — | — |
| 1995-05-05 | $23.25 | $43.75 | 270,400 | — | — |
| 1995-05-04 | $23.25 | $43.75 | 499,500 | — | — |
| 1995-05-03 | $23.38 | $43.99 | 148,900 | — | — |
| 1995-05-02 | $23.25 | $43.75 | 260,900 | — | — |
| 1995-05-01 | $23.38 | $43.99 | 191,100 | — | — |
| 1995-04-28 | $23.38 | $43.99 | 232,300 | — | — |
| 1995-04-27 | $23.88 | $44.93 | 43,200 | — | — |
| 1995-04-26 | $23.88 | $44.93 | 80,100 | — | — |
| 1995-04-25 | $24.00 | $45.16 | 94,800 | — | — |
| 1995-04-24 | $23.88 | $44.93 | 288,000 | — | — |
| 1995-04-21 | $24.00 | $45.16 | 310,300 | — | — |
| 1995-04-20 | $24.63 | $46.34 | 174,800 | — | — |
| 1995-04-19 | $25.25 | $47.51 | 259,900 | — | — |
| 1995-04-18 | $25.00 | $47.04 | 107,900 | — | — |
| 1995-04-17 | $24.88 | $46.81 | 216,300 | — | — |
| 1995-04-13 | $24.88 | $46.81 | 79,900 | — | — |
| 1995-04-12 | $24.75 | $46.57 | 127,000 | — | — |
| 1995-04-11 | $24.75 | $46.57 | 134,000 | — | — |
| 1995-04-10 | $24.50 | $46.10 | 129,100 | — | — |
| 1995-04-07 | $24.50 | $46.10 | 227,500 | — | — |
| 1995-04-06 | $24.25 | $45.63 | 248,800 | — | — |
| 1995-04-05 | $24.00 | $45.16 | 58,500 | — | — |
| 1995-04-04 | $24.00 | $45.16 | 105,000 | — | — |
| 1995-04-03 | $24.00 | $45.16 | 443,800 | — | — |
| 1995-03-31 | $24.00 | $45.16 | 237,700 | — | — |
| 1995-03-30 | $24.13 | $45.40 | 220,500 | — | — |
| 1995-03-29 | $24.13 | $45.40 | 329,500 | — | — |
| 1995-03-28 | $23.13 | $43.52 | 108,400 | — | — |
| 1995-03-27 | $22.88 | $43.04 | 144,400 | — | — |
| 1995-03-24 | $23.00 | $43.28 | 76,000 | — | — |
| 1995-03-23 | $22.75 | $42.81 | 114,200 | — | — |
| 1995-03-22 | $22.75 | $42.81 | 109,000 | — | — |
| 1995-03-21 | $22.63 | $42.57 | 112,900 | — | — |
| 1995-03-20 | $22.25 | $41.87 | 329,000 | — | — |
| 1995-03-17 | $22.25 | $41.87 | 199,700 | — | — |
| 1995-03-16 | $22.50 | $42.34 | 87,200 | — | — |
| 1995-03-15 | $22.63 | $42.57 | 69,400 | — | — |
| 1995-03-14 | $22.88 | $43.04 | 89,700 | — | — |
| 1995-03-13 | $22.75 | $42.81 | 131,200 | — | — |
| 1995-03-10 | $22.63 | $42.57 | 133,200 | — | — |
| 1995-03-09 | $22.50 | $42.34 | 78,800 | — | — |
| 1995-03-08 | $22.63 | $42.57 | 100,000 | — | — |
| 1995-03-07 | $22.63 | $42.57 | 151,100 | — | — |
| 1995-03-06 | $23.38 | $43.99 | 185,900 | — | — |
| 1995-03-03 | $23.00 | $43.28 | 144,200 | — | — |
| 1995-03-02 | $23.38 | $43.99 | 375,400 | — | — |
| 1995-03-01 | $23.00 | $43.28 | 83,900 | — | — |
| 1995-02-28 | $23.25 | $43.75 | 120,200 | — | — |
| 1995-02-27 | $22.88 | $43.04 | 70,900 | — | — |
| 1995-02-24 | $23.13 | $43.23 | 94,300 | — | — |
| 1995-02-23 | $22.75 | $42.53 | 264,300 | — | — |
| 1995-02-22 | $23.00 | $43.00 | 112,300 | — | — |
| 1995-02-21 | $22.88 | $42.77 | 124,300 | — | — |
| 1995-02-17 | $22.75 | $42.53 | 127,500 | — | — |
| 1995-02-16 | $22.88 | $42.77 | 109,200 | — | — |
| 1995-02-15 | $22.75 | $42.53 | 103,700 | — | — |
| 1995-02-14 | $22.25 | $41.60 | 48,100 | — | — |
| 1995-02-13 | $22.50 | $42.06 | 89,500 | — | — |
| 1995-02-10 | $22.13 | $41.36 | 411,600 | — | — |
| 1995-02-09 | $21.50 | $40.19 | 545,800 | — | — |
| 1995-02-08 | $21.13 | $39.49 | 333,600 | — | — |
| 1995-02-07 | $21.63 | $40.43 | 462,400 | — | — |
| 1995-02-06 | $21.25 | $39.73 | 386,900 | — | — |
| 1995-02-03 | $21.50 | $40.19 | 715,600 | — | — |
| 1995-02-02 | $21.38 | $39.96 | 316,200 | — | — |
| 1995-02-01 | $21.25 | $39.73 | 351,000 | — | — |
| 1995-01-31 | $21.50 | $40.19 | 469,400 | — | — |
| 1995-01-30 | $21.75 | $40.66 | 130,200 | — | — |
| 1995-01-27 | $22.00 | $41.13 | 211,300 | — | — |
| 1995-01-26 | $21.88 | $40.90 | 69,500 | — | — |
| 1995-01-25 | $21.88 | $40.90 | 302,200 | — | — |
| 1995-01-24 | $21.75 | $40.66 | 233,400 | — | — |
| 1995-01-23 | $22.13 | $41.36 | 172,600 | — | — |
| 1995-01-20 | $22.50 | $42.06 | 226,500 | — | — |
| 1995-01-19 | $23.38 | $43.70 | 203,800 | — | — |
| 1995-01-18 | $22.88 | $42.77 | 77,000 | — | — |
| 1995-01-17 | $23.00 | $43.00 | 106,200 | — | — |
| 1995-01-16 | $22.75 | $42.53 | 191,700 | — | — |
| 1995-01-13 | $21.75 | $40.66 | 236,500 | — | — |
| 1995-01-12 | $21.75 | $40.66 | 226,500 | — | — |
| 1995-01-11 | $22.00 | $41.13 | 193,300 | — | — |
| 1995-01-10 | $22.50 | $42.06 | 229,200 | — | — |
| 1995-01-09 | $22.88 | $42.77 | 152,000 | — | — |
| 1995-01-06 | $22.75 | $42.53 | 40,300 | — | — |
| 1995-01-05 | $22.75 | $42.53 | 209,500 | — | — |
| 1995-01-04 | $22.88 | $42.77 | 152,200 | — | — |
| 1995-01-03 | $22.50 | $42.06 | 135,100 | — | — |