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 | $25.75 | $37.44 | 100,400 | — | — |
| 1995-12-28 | $25.38 | $36.89 | 41,600 | — | — |
| 1995-12-27 | $25.50 | $37.08 | 72,200 | — | — |
| 1995-12-26 | $25.31 | $36.80 | 40,800 | — | — |
| 1995-12-22 | $25.06 | $36.44 | 48,200 | — | — |
| 1995-12-21 | $24.94 | $36.26 | 323,800 | — | — |
| 1995-12-20 | $24.94 | $36.26 | 185,200 | — | — |
| 1995-12-19 | $25.06 | $36.44 | 286,600 | — | — |
| 1995-12-18 | $25.31 | $36.80 | 230,800 | — | — |
| 1995-12-15 | $25.63 | $37.26 | 343,800 | — | — |
| 1995-12-14 | $25.88 | $37.62 | 373,400 | — | — |
| 1995-12-13 | $26.06 | $37.89 | 466,600 | — | — |
| 1995-12-12 | $26.25 | $38.17 | 75,400 | — | — |
| 1995-12-11 | $26.13 | $37.99 | 174,800 | — | — |
| 1995-12-08 | $25.88 | $37.62 | 236,200 | — | — |
| 1995-12-07 | $26.31 | $38.26 | 438,400 | — | — |
| 1995-12-06 | $25.94 | $37.71 | 190,800 | — | — |
| 1995-12-05 | $25.38 | $36.89 | 142,000 | — | — |
| 1995-12-04 | $25.25 | $36.71 | 251,000 | — | — |
| 1995-12-01 | $25.00 | $36.35 | 174,200 | — | — |
| 1995-11-30 | $25.31 | $36.80 | 150,000 | — | — |
| 1995-11-29 | $25.13 | $36.53 | 270,400 | — | — |
| 1995-11-28 | $25.00 | $36.09 | 349,800 | — | — |
| 1995-11-27 | $25.13 | $36.27 | 326,600 | — | — |
| 1995-11-24 | $25.25 | $36.45 | 78,200 | — | — |
| 1995-11-22 | $25.31 | $36.54 | 216,600 | — | — |
| 1995-11-21 | $25.19 | $36.36 | 157,000 | — | — |
| 1995-11-20 | $25.00 | $36.09 | 293,800 | — | — |
| 1995-11-17 | $24.50 | $35.37 | 432,200 | — | — |
| 1995-11-16 | $24.56 | $35.46 | 402,200 | — | — |
| 1995-11-15 | $23.88 | $34.46 | 169,600 | — | — |
| 1995-11-14 | $24.25 | $35.01 | 279,200 | — | — |
| 1995-11-13 | $24.25 | $35.01 | 109,000 | — | — |
| 1995-11-10 | $23.94 | $34.55 | 58,800 | — | — |
| 1995-11-09 | $23.88 | $34.46 | 63,800 | — | — |
| 1995-11-08 | $24.00 | $34.64 | 113,000 | — | — |
| 1995-11-07 | $23.88 | $34.46 | 118,600 | — | — |
| 1995-11-06 | $24.25 | $35.01 | 120,600 | — | — |
| 1995-11-03 | $24.25 | $35.01 | 85,800 | — | — |
| 1995-11-02 | $23.94 | $34.55 | 198,200 | — | — |
| 1995-11-01 | $23.81 | $34.37 | 155,600 | — | — |
| 1995-10-31 | $23.88 | $34.46 | 197,400 | — | — |
| 1995-10-30 | $23.75 | $34.28 | 113,600 | — | — |
| 1995-10-27 | $23.63 | $34.10 | 399,400 | — | — |
| 1995-10-26 | $23.00 | $33.20 | 390,800 | — | — |
| 1995-10-25 | $23.00 | $33.20 | 375,200 | — | — |
| 1995-10-24 | $22.88 | $33.02 | 102,000 | — | — |
| 1995-10-23 | $23.13 | $33.38 | 109,200 | — | — |
| 1995-10-20 | $23.00 | $33.20 | 380,800 | — | — |
| 1995-10-19 | $23.31 | $33.65 | 295,800 | — | — |
| 1995-10-18 | $23.63 | $34.10 | 455,800 | — | — |
| 1995-10-17 | $23.81 | $34.37 | 182,200 | — | — |
| 1995-10-16 | $23.38 | $33.74 | 317,400 | — | — |
| 1995-10-13 | $22.94 | $33.11 | 88,800 | — | — |
| 1995-10-12 | $23.63 | $34.10 | 200,200 | — | — |
| 1995-10-11 | $23.13 | $33.38 | 771,200 | — | — |
| 1995-10-10 | $22.69 | $32.75 | 607,800 | — | — |
| 1995-10-09 | $22.63 | $32.66 | 571,000 | — | — |
| 1995-10-06 | $23.13 | $33.38 | 569,600 | — | — |
| 1995-10-05 | $21.88 | $31.58 | 82,600 | — | — |
| 1995-10-04 | $21.56 | $31.13 | 42,400 | — | — |
| 1995-10-03 | $21.75 | $31.40 | 176,000 | — | — |
| 1995-10-02 | $21.88 | $31.58 | 113,000 | — | — |
| 1995-09-29 | $21.69 | $31.31 | 118,200 | — | — |
| 1995-09-28 | $21.63 | $31.22 | 213,000 | — | — |
| 1995-09-27 | $21.38 | $30.86 | 230,000 | — | — |
| 1995-09-26 | $21.50 | $31.04 | 394,600 | — | — |
| 1995-09-25 | $21.94 | $31.67 | 49,200 | — | — |
| 1995-09-22 | $21.88 | $31.58 | 267,000 | — | — |
| 1995-09-21 | $22.06 | $31.85 | 232,600 | — | — |
| 1995-09-20 | $22.25 | $32.12 | 93,200 | — | — |
| 1995-09-19 | $22.31 | $32.21 | 212,800 | — | — |
| 1995-09-18 | $22.50 | $32.48 | 54,600 | — | — |
| 1995-09-15 | $22.69 | $32.75 | 223,600 | — | — |
| 1995-09-14 | $22.56 | $32.57 | 236,200 | — | — |
| 1995-09-13 | $22.38 | $32.30 | 236,800 | — | — |
| 1995-09-12 | $22.13 | $31.94 | 308,800 | — | — |
| 1995-09-11 | $22.88 | $33.02 | 225,200 | — | — |
| 1995-09-08 | $22.63 | $32.66 | 160,400 | — | — |
| 1995-09-07 | $22.19 | $32.03 | 51,000 | — | — |
| 1995-09-06 | $22.50 | $32.22 | 213,800 | — | — |
| 1995-09-05 | $22.50 | $32.22 | 205,000 | — | — |
| 1995-09-01 | $22.31 | $31.95 | 91,200 | — | — |
| 1995-08-31 | $22.13 | $31.68 | 334,400 | — | — |
| 1995-08-30 | $22.13 | $31.68 | 225,200 | — | — |
| 1995-08-29 | $22.31 | $31.95 | 531,600 | — | — |
| 1995-08-28 | $21.88 | $31.32 | 145,400 | — | — |
| 1995-08-25 | $21.88 | $31.32 | 275,600 | — | — |
| 1995-08-24 | $21.75 | $31.15 | 301,200 | — | — |
| 1995-08-23 | $21.25 | $30.43 | 245,800 | — | — |
| 1995-08-22 | $21.31 | $30.52 | 603,200 | — | — |
| 1995-08-21 | $21.25 | $30.43 | 428,200 | — | — |
| 1995-08-18 | $20.31 | $29.09 | 279,400 | — | — |
| 1995-08-17 | $20.06 | $28.73 | 522,800 | — | — |
| 1995-08-16 | $20.00 | $28.64 | 152,200 | — | — |
| 1995-08-15 | $20.19 | $28.91 | 209,200 | — | — |
| 1995-08-14 | $20.13 | $28.82 | 241,000 | — | — |
| 1995-08-11 | $20.13 | $28.82 | 225,400 | — | — |
| 1995-08-10 | $19.94 | $28.55 | 190,600 | — | — |
| 1995-08-09 | $20.06 | $28.73 | 102,200 | — | — |
| 1995-08-08 | $20.13 | $28.82 | 125,000 | — | — |
| 1995-08-07 | $20.19 | $28.91 | 98,000 | — | — |
| 1995-08-04 | $19.94 | $28.55 | 133,200 | — | — |
| 1995-08-03 | $20.06 | $28.73 | 123,600 | — | — |
| 1995-08-02 | $20.06 | $28.73 | 101,400 | — | — |
| 1995-08-01 | $20.06 | $28.73 | 101,400 | — | — |
| 1995-07-31 | $19.81 | $28.37 | 64,400 | — | — |
| 1995-07-28 | $19.81 | $28.37 | 37,200 | — | — |
| 1995-07-27 | $20.00 | $28.64 | 55,400 | — | — |
| 1995-07-26 | $19.88 | $28.46 | 71,800 | — | — |
| 1995-07-25 | $19.88 | $28.46 | 172,400 | — | — |
| 1995-07-24 | $19.94 | $28.55 | 181,000 | — | — |
| 1995-07-21 | $20.13 | $28.82 | 457,800 | — | — |
| 1995-07-20 | $19.44 | $27.83 | 235,200 | — | — |
| 1995-07-19 | $19.00 | $27.21 | 151,400 | — | — |
| 1995-07-18 | $19.25 | $27.57 | 92,200 | — | — |
| 1995-07-17 | $19.31 | $27.65 | 84,800 | — | — |
| 1995-07-14 | $19.38 | $27.74 | 87,800 | — | — |
| 1995-07-13 | $19.38 | $27.74 | 102,800 | — | — |
| 1995-07-12 | $19.69 | $28.19 | 76,200 | — | — |
| 1995-07-11 | $20.06 | $28.73 | 166,000 | — | — |
| 1995-07-10 | $20.06 | $28.73 | 159,600 | — | — |
| 1995-07-07 | $19.75 | $28.28 | 528,200 | — | — |
| 1995-07-06 | $19.25 | $27.57 | 119,600 | — | — |
| 1995-07-05 | $19.00 | $27.21 | 106,000 | — | — |
| 1995-07-03 | $18.94 | $27.12 | 48,600 | — | — |
| 1995-06-30 | $18.94 | $27.12 | 177,800 | — | — |
| 1995-06-29 | $18.44 | $26.40 | 283,000 | — | — |
| 1995-06-28 | $18.44 | $26.40 | 1,345,600 | — | — |
| 1995-06-27 | $18.81 | $26.94 | 233,400 | — | — |
| 1995-06-26 | $18.50 | $26.49 | 115,000 | — | — |
| 1995-06-23 | $18.81 | $26.94 | 67,800 | — | — |
| 1995-06-22 | $19.06 | $27.30 | 167,200 | — | — |
| 1995-06-21 | $18.81 | $26.94 | 364,200 | — | — |
| 1995-06-20 | $19.06 | $27.30 | 86,000 | — | — |
| 1995-06-19 | $19.00 | $27.21 | 236,400 | — | — |
| 1995-06-16 | $18.75 | $26.85 | 868,000 | — | — |
| 1995-06-15 | $19.00 | $27.21 | 881,000 | — | — |
| 1995-06-14 | $20.19 | $28.91 | 72,400 | — | — |
| 1995-06-13 | $20.25 | $29.00 | 173,800 | — | — |
| 1995-06-12 | $20.31 | $29.09 | 63,000 | — | — |
| 1995-06-09 | $20.00 | $28.64 | 240,000 | — | — |
| 1995-06-08 | $20.19 | $28.91 | 67,000 | — | — |
| 1995-06-07 | $20.31 | $28.84 | 170,600 | — | — |
| 1995-06-06 | $20.56 | $29.19 | 153,200 | — | — |
| 1995-06-05 | $20.31 | $28.84 | 220,000 | — | — |
| 1995-06-02 | $19.69 | $27.95 | 81,800 | — | — |
| 1995-06-01 | $20.06 | $28.48 | 86,800 | — | — |
| 1995-05-31 | $20.00 | $28.39 | 102,400 | — | — |
| 1995-05-30 | $19.81 | $28.13 | 95,000 | — | — |
| 1995-05-26 | $19.75 | $28.04 | 132,200 | — | — |
| 1995-05-25 | $19.88 | $28.22 | 97,400 | — | — |
| 1995-05-24 | $20.00 | $28.39 | 519,600 | — | — |
| 1995-05-23 | $19.94 | $28.30 | 106,000 | — | — |
| 1995-05-22 | $19.69 | $27.95 | 148,600 | — | — |
| 1995-05-19 | $19.38 | $27.51 | 177,000 | — | — |
| 1995-05-18 | $19.13 | $27.15 | 138,400 | — | — |
| 1995-05-17 | $19.75 | $28.04 | 122,400 | — | — |
| 1995-05-16 | $19.94 | $28.30 | 177,800 | — | — |
| 1995-05-15 | $19.88 | $28.22 | 242,400 | — | — |
| 1995-05-12 | $20.00 | $28.39 | 236,800 | — | — |
| 1995-05-11 | $20.00 | $28.39 | 135,600 | — | — |
| 1995-05-10 | $19.94 | $28.30 | 88,800 | — | — |
| 1995-05-09 | $20.13 | $28.57 | 108,200 | — | — |
| 1995-05-08 | $20.19 | $28.66 | 71,400 | — | — |
| 1995-05-05 | $20.25 | $28.75 | 59,000 | — | — |
| 1995-05-04 | $20.31 | $28.84 | 81,200 | — | — |
| 1995-05-03 | $20.13 | $28.57 | 70,200 | — | — |
| 1995-05-02 | $20.00 | $28.39 | 82,600 | — | — |
| 1995-05-01 | $20.00 | $28.39 | 110,000 | — | — |
| 1995-04-28 | $19.81 | $28.13 | 159,800 | — | — |
| 1995-04-27 | $20.13 | $28.57 | 141,200 | — | — |
| 1995-04-26 | $20.31 | $28.84 | 85,600 | — | — |
| 1995-04-25 | $20.25 | $28.75 | 193,400 | — | — |
| 1995-04-24 | $20.19 | $28.66 | 87,000 | — | — |
| 1995-04-21 | $20.06 | $28.48 | 168,800 | — | — |
| 1995-04-20 | $20.38 | $28.92 | 164,800 | — | — |
| 1995-04-19 | $20.56 | $29.19 | 243,000 | — | — |
| 1995-04-18 | $20.75 | $29.46 | 24,600 | — | — |
| 1995-04-17 | $20.75 | $29.46 | 116,000 | — | — |
| 1995-04-13 | $20.88 | $29.63 | 51,800 | — | — |
| 1995-04-12 | $20.81 | $29.55 | 41,200 | — | — |
| 1995-04-11 | $20.75 | $29.46 | 102,800 | — | — |
| 1995-04-10 | $20.75 | $29.46 | 63,400 | — | — |
| 1995-04-07 | $20.81 | $29.55 | 99,400 | — | — |
| 1995-04-06 | $20.81 | $29.55 | 109,400 | — | — |
| 1995-04-05 | $20.75 | $29.46 | 140,200 | — | — |
| 1995-04-04 | $20.50 | $29.10 | 136,200 | — | — |
| 1995-04-03 | $20.00 | $28.39 | 85,400 | — | — |
| 1995-03-31 | $19.69 | $27.95 | 222,800 | — | — |
| 1995-03-30 | $19.75 | $28.04 | 231,800 | — | — |
| 1995-03-29 | $19.94 | $28.30 | 139,400 | — | — |
| 1995-03-28 | $19.88 | $28.22 | 114,000 | — | — |
| 1995-03-27 | $20.13 | $28.57 | 161,400 | — | — |
| 1995-03-24 | $19.63 | $27.86 | 149,600 | — | — |
| 1995-03-23 | $19.63 | $27.86 | 37,800 | — | — |
| 1995-03-22 | $19.63 | $27.86 | 319,200 | — | — |
| 1995-03-21 | $19.69 | $27.95 | 209,800 | — | — |
| 1995-03-20 | $19.88 | $28.22 | 201,400 | — | — |
| 1995-03-17 | $20.00 | $28.39 | 283,800 | — | — |
| 1995-03-16 | $20.25 | $28.75 | 77,600 | — | — |
| 1995-03-15 | $20.25 | $28.75 | 72,200 | — | — |
| 1995-03-14 | $20.44 | $29.01 | 121,600 | — | — |
| 1995-03-13 | $20.38 | $28.92 | 153,200 | — | — |
| 1995-03-10 | $20.38 | $28.92 | 108,400 | — | — |
| 1995-03-09 | $19.69 | $27.95 | 94,400 | — | — |
| 1995-03-08 | $19.75 | $28.04 | 167,800 | — | — |
| 1995-03-07 | $19.63 | $27.86 | 142,800 | — | — |
| 1995-03-06 | $20.06 | $28.23 | 120,000 | — | — |
| 1995-03-03 | $20.06 | $28.23 | 64,400 | — | — |
| 1995-03-02 | $20.25 | $28.50 | 279,800 | — | — |
| 1995-03-01 | $19.88 | $27.97 | 413,400 | — | — |
| 1995-02-28 | $20.19 | $28.41 | 51,000 | — | — |
| 1995-02-27 | $20.25 | $28.50 | 24,400 | — | — |
| 1995-02-24 | $20.38 | $28.67 | 71,800 | — | — |
| 1995-02-23 | $20.38 | $28.67 | 150,000 | — | — |
| 1995-02-22 | $20.25 | $28.50 | 240,600 | — | — |
| 1995-02-21 | $20.06 | $28.23 | 69,600 | — | — |
| 1995-02-17 | $20.25 | $28.50 | 58,600 | — | — |
| 1995-02-16 | $20.31 | $28.58 | 71,200 | — | — |
| 1995-02-15 | $20.31 | $28.58 | 91,600 | — | — |
| 1995-02-14 | $20.31 | $28.58 | 66,800 | — | — |
| 1995-02-13 | $20.25 | $28.50 | 163,400 | — | — |
| 1995-02-10 | $20.31 | $28.58 | 503,200 | — | — |
| 1995-02-09 | $20.19 | $28.41 | 153,000 | — | — |
| 1995-02-08 | $20.13 | $28.32 | 116,200 | — | — |
| 1995-02-07 | $19.94 | $28.06 | 214,200 | — | — |
| 1995-02-06 | $19.75 | $27.79 | 140,800 | — | — |
| 1995-02-03 | $19.25 | $27.09 | 81,600 | — | — |
| 1995-02-02 | $19.13 | $26.91 | 112,400 | — | — |
| 1995-02-01 | $19.25 | $27.09 | 97,400 | — | — |
| 1995-01-31 | $18.94 | $26.65 | 116,800 | — | — |
| 1995-01-30 | $19.50 | $27.44 | 42,600 | — | — |
| 1995-01-27 | $19.25 | $27.09 | 39,800 | — | — |
| 1995-01-26 | $19.13 | $26.91 | 48,400 | — | — |
| 1995-01-25 | $19.38 | $27.27 | 64,000 | — | — |
| 1995-01-24 | $19.00 | $26.74 | 142,600 | — | — |
| 1995-01-23 | $19.13 | $26.91 | 134,800 | — | — |
| 1995-01-20 | $19.69 | $27.71 | 43,400 | — | — |
| 1995-01-19 | $19.44 | $27.35 | 83,000 | — | — |
| 1995-01-18 | $19.50 | $27.44 | 32,600 | — | — |
| 1995-01-17 | $19.63 | $27.62 | 28,200 | — | — |
| 1995-01-16 | $19.56 | $27.53 | 51,600 | — | — |
| 1995-01-13 | $19.56 | $27.53 | 118,200 | — | — |
| 1995-01-12 | $19.38 | $27.27 | 102,000 | — | — |
| 1995-01-11 | $19.06 | $26.83 | 95,400 | — | — |
| 1995-01-10 | $18.88 | $26.56 | 440,600 | — | — |
| 1995-01-09 | $18.13 | $25.51 | 64,200 | — | — |
| 1995-01-06 | $18.31 | $25.77 | 191,400 | — | — |
| 1995-01-05 | $18.06 | $25.42 | 178,800 | — | — |
| 1995-01-04 | $17.94 | $25.24 | 221,600 | — | — |
| 1995-01-03 | $18.00 | $25.33 | 131,200 | — | — |