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 | $20.50 | $23.24 | 69,400 | — | — |
| 1995-12-28 | $20.06 | $22.74 | 43,600 | — | — |
| 1995-12-27 | $20.00 | $22.67 | 24,000 | — | — |
| 1995-12-26 | $20.13 | $22.81 | 9,600 | — | — |
| 1995-12-22 | $20.19 | $22.88 | 129,600 | — | — |
| 1995-12-21 | $19.94 | $22.60 | 28,400 | — | — |
| 1995-12-20 | $20.13 | $22.81 | 52,200 | — | — |
| 1995-12-19 | $20.25 | $22.95 | 45,800 | — | — |
| 1995-12-18 | $19.81 | $22.46 | 191,200 | — | — |
| 1995-12-15 | $20.38 | $23.10 | 44,000 | — | — |
| 1995-12-14 | $20.63 | $23.38 | 28,800 | — | — |
| 1995-12-13 | $21.00 | $23.81 | 32,800 | — | — |
| 1995-12-12 | $21.25 | $24.09 | 23,600 | — | — |
| 1995-12-11 | $21.75 | $24.66 | 70,000 | — | — |
| 1995-12-08 | $21.75 | $24.66 | 51,200 | — | — |
| 1995-12-07 | $21.88 | $24.80 | 46,800 | — | — |
| 1995-12-06 | $21.88 | $24.80 | 47,000 | — | — |
| 1995-12-05 | $21.88 | $24.80 | 39,600 | — | — |
| 1995-12-04 | $22.13 | $25.08 | 30,800 | — | — |
| 1995-12-01 | $22.38 | $25.36 | 15,000 | — | — |
| 1995-11-30 | $22.13 | $25.08 | 28,800 | — | — |
| 1995-11-29 | $21.94 | $24.87 | 9,000 | — | — |
| 1995-11-28 | $21.75 | $24.66 | 114,400 | — | — |
| 1995-11-27 | $21.44 | $24.30 | 31,000 | — | — |
| 1995-11-24 | $21.63 | $24.51 | 600 | — | — |
| 1995-11-22 | $21.69 | $24.58 | 19,800 | — | — |
| 1995-11-21 | $21.75 | $24.66 | 19,000 | — | — |
| 1995-11-20 | $21.56 | $24.35 | 53,000 | — | — |
| 1995-11-17 | $21.56 | $24.35 | 66,200 | — | — |
| 1995-11-16 | $21.56 | $24.35 | 49,000 | — | — |
| 1995-11-15 | $21.06 | $23.79 | 41,000 | — | — |
| 1995-11-14 | $21.00 | $23.72 | 57,000 | — | — |
| 1995-11-13 | $21.00 | $23.72 | 33,000 | — | — |
| 1995-11-10 | $21.06 | $23.79 | 37,200 | — | — |
| 1995-11-09 | $21.06 | $23.79 | 112,800 | — | — |
| 1995-11-08 | $20.81 | $23.51 | 108,000 | — | — |
| 1995-11-07 | $20.81 | $23.51 | 81,200 | — | — |
| 1995-11-06 | $20.75 | $23.44 | 157,800 | — | — |
| 1995-11-03 | $20.75 | $23.44 | 38,000 | — | — |
| 1995-11-02 | $21.19 | $23.93 | 196,600 | — | — |
| 1995-11-01 | $21.44 | $24.21 | 26,400 | — | — |
| 1995-10-31 | $21.19 | $23.93 | 130,000 | — | — |
| 1995-10-30 | $20.81 | $23.51 | 15,000 | — | — |
| 1995-10-27 | $20.94 | $23.65 | 48,800 | — | — |
| 1995-10-26 | $20.56 | $23.23 | 49,600 | — | — |
| 1995-10-25 | $20.38 | $23.01 | 28,600 | — | — |
| 1995-10-24 | $20.25 | $22.87 | 75,200 | — | — |
| 1995-10-23 | $20.00 | $22.59 | 156,800 | — | — |
| 1995-10-20 | $20.06 | $22.66 | 94,400 | — | — |
| 1995-10-19 | $20.00 | $22.59 | 180,000 | — | — |
| 1995-10-18 | $19.81 | $22.38 | 58,600 | — | — |
| 1995-10-17 | $19.88 | $22.45 | 23,800 | — | — |
| 1995-10-16 | $20.06 | $22.66 | 35,800 | — | — |
| 1995-10-13 | $20.00 | $22.59 | 187,000 | — | — |
| 1995-10-12 | $20.25 | $22.87 | 298,200 | — | — |
| 1995-10-11 | $19.31 | $21.81 | 18,400 | — | — |
| 1995-10-10 | $19.19 | $21.67 | 10,400 | — | — |
| 1995-10-09 | $19.38 | $21.88 | 29,600 | — | — |
| 1995-10-06 | $19.50 | $22.03 | 124,800 | — | — |
| 1995-10-05 | $19.63 | $22.17 | 116,800 | — | — |
| 1995-10-04 | $19.81 | $22.38 | 170,600 | — | — |
| 1995-10-03 | $19.75 | $22.31 | 16,200 | — | — |
| 1995-10-02 | $20.00 | $22.59 | 238,000 | — | — |
| 1995-09-29 | $20.25 | $22.87 | 33,000 | — | — |
| 1995-09-28 | $20.06 | $22.66 | 13,600 | — | — |
| 1995-09-27 | $20.06 | $22.66 | 57,000 | — | — |
| 1995-09-26 | $20.19 | $22.80 | 49,800 | — | — |
| 1995-09-25 | $20.19 | $22.80 | 9,400 | — | — |
| 1995-09-22 | $20.25 | $22.87 | 25,200 | — | — |
| 1995-09-21 | $20.13 | $22.73 | 14,000 | — | — |
| 1995-09-20 | $20.25 | $22.87 | 7,200 | — | — |
| 1995-09-19 | $20.38 | $23.01 | 29,000 | — | — |
| 1995-09-18 | $20.25 | $22.87 | 23,400 | — | — |
| 1995-09-15 | $20.19 | $22.80 | 85,400 | — | — |
| 1995-09-14 | $20.06 | $22.66 | 105,000 | — | — |
| 1995-09-13 | $20.13 | $22.73 | 22,600 | — | — |
| 1995-09-12 | $20.25 | $22.87 | 62,400 | — | — |
| 1995-09-11 | $20.44 | $23.08 | 65,800 | — | — |
| 1995-09-08 | $20.56 | $23.23 | 55,600 | — | — |
| 1995-09-07 | $20.44 | $23.08 | 83,200 | — | — |
| 1995-09-06 | $20.38 | $23.01 | 55,600 | — | — |
| 1995-09-05 | $20.19 | $22.80 | 24,200 | — | — |
| 1995-09-01 | $20.31 | $22.94 | 57,200 | — | — |
| 1995-08-31 | $20.19 | $22.80 | 34,200 | — | — |
| 1995-08-30 | $20.19 | $22.80 | 87,400 | — | — |
| 1995-08-29 | $20.25 | $22.87 | 46,600 | — | — |
| 1995-08-28 | $20.56 | $23.23 | 22,800 | — | — |
| 1995-08-25 | $20.56 | $23.23 | 146,200 | — | — |
| 1995-08-24 | $20.19 | $22.80 | 53,800 | — | — |
| 1995-08-23 | $19.69 | $22.24 | 315,200 | — | — |
| 1995-08-22 | $19.69 | $22.15 | 35,800 | — | — |
| 1995-08-21 | $19.69 | $22.15 | 124,400 | — | — |
| 1995-08-18 | $19.44 | $21.87 | 292,600 | — | — |
| 1995-08-17 | $20.06 | $22.57 | 59,000 | — | — |
| 1995-08-16 | $20.00 | $22.50 | 77,400 | — | — |
| 1995-08-15 | $20.19 | $22.71 | 39,000 | — | — |
| 1995-08-14 | $20.25 | $22.78 | 78,200 | — | — |
| 1995-08-11 | $20.13 | $22.64 | 31,000 | — | — |
| 1995-08-10 | $20.44 | $22.99 | 36,800 | — | — |
| 1995-08-09 | $20.31 | $22.85 | 10,800 | — | — |
| 1995-08-08 | $20.19 | $22.71 | 114,800 | — | — |
| 1995-08-07 | $20.25 | $22.78 | 174,000 | — | — |
| 1995-08-04 | $20.13 | $22.64 | 11,800 | — | — |
| 1995-08-03 | $20.25 | $22.78 | 45,800 | — | — |
| 1995-08-02 | $20.50 | $23.06 | 101,600 | — | — |
| 1995-08-01 | $20.38 | $22.92 | 58,600 | — | — |
| 1995-07-31 | $20.63 | $23.20 | 83,400 | — | — |
| 1995-07-28 | $20.50 | $23.06 | 194,400 | — | — |
| 1995-07-27 | $20.00 | $22.50 | 203,600 | — | — |
| 1995-07-26 | $19.94 | $22.43 | 83,200 | — | — |
| 1995-07-25 | $20.06 | $22.57 | 100,200 | — | — |
| 1995-07-24 | $20.00 | $22.50 | 70,800 | — | — |
| 1995-07-21 | $20.25 | $22.78 | 57,000 | — | — |
| 1995-07-20 | $20.31 | $22.85 | 115,000 | — | — |
| 1995-07-19 | $20.88 | $23.49 | 63,200 | — | — |
| 1995-07-18 | $21.25 | $23.91 | 35,000 | — | — |
| 1995-07-17 | $22.00 | $24.75 | 188,800 | — | — |
| 1995-07-14 | $22.69 | $25.52 | 45,400 | — | — |
| 1995-07-13 | $22.81 | $25.67 | 6,000 | — | — |
| 1995-07-12 | $22.56 | $25.38 | 60,400 | — | — |
| 1995-07-11 | $22.69 | $25.52 | 38,400 | — | — |
| 1995-07-10 | $22.06 | $24.82 | 40,800 | — | — |
| 1995-07-07 | $22.06 | $24.82 | 64,800 | — | — |
| 1995-07-06 | $21.00 | $23.63 | 78,600 | — | — |
| 1995-07-05 | $21.06 | $23.70 | 35,400 | — | — |
| 1995-07-03 | $21.38 | $24.05 | 32,000 | — | — |
| 1995-06-30 | $21.50 | $24.19 | 30,400 | — | — |
| 1995-06-29 | $21.50 | $24.19 | 46,200 | — | — |
| 1995-06-28 | $21.63 | $24.33 | 12,600 | — | — |
| 1995-06-27 | $21.69 | $24.40 | 15,800 | — | — |
| 1995-06-26 | $22.19 | $24.96 | 71,600 | — | — |
| 1995-06-23 | $22.25 | $25.03 | 35,600 | — | — |
| 1995-06-22 | $22.25 | $25.03 | 40,200 | — | — |
| 1995-06-21 | $22.19 | $24.96 | 29,200 | — | — |
| 1995-06-20 | $22.44 | $25.24 | 17,000 | — | — |
| 1995-06-19 | $22.19 | $24.96 | 79,200 | — | — |
| 1995-06-16 | $22.00 | $24.75 | 48,600 | — | — |
| 1995-06-15 | $22.44 | $25.24 | 207,600 | — | — |
| 1995-06-14 | $22.88 | $25.74 | 72,600 | — | — |
| 1995-06-13 | $22.19 | $24.96 | 90,400 | — | — |
| 1995-06-12 | $21.81 | $24.54 | 98,200 | — | — |
| 1995-06-09 | $21.25 | $23.91 | 8,200 | — | — |
| 1995-06-08 | $21.13 | $23.77 | 34,800 | — | — |
| 1995-06-07 | $21.00 | $23.63 | 25,400 | — | — |
| 1995-06-06 | $20.69 | $23.27 | 12,000 | — | — |
| 1995-06-05 | $20.69 | $23.27 | 58,600 | — | — |
| 1995-06-02 | $20.69 | $23.27 | 10,400 | — | — |
| 1995-06-01 | $20.75 | $23.34 | 149,000 | — | — |
| 1995-05-31 | $20.69 | $23.27 | 41,600 | — | — |
| 1995-05-30 | $20.63 | $23.20 | 26,200 | — | — |
| 1995-05-26 | $20.88 | $23.49 | 46,200 | — | — |
| 1995-05-25 | $20.81 | $23.42 | 36,000 | — | — |
| 1995-05-24 | $20.75 | $23.34 | 7,600 | — | — |
| 1995-05-23 | $20.75 | $23.34 | 26,800 | — | — |
| 1995-05-22 | $20.50 | $23.06 | 103,000 | — | — |
| 1995-05-19 | $21.19 | $23.84 | 1,200 | — | — |
| 1995-05-18 | $21.31 | $23.89 | 15,000 | — | — |
| 1995-05-17 | $21.38 | $23.96 | 127,600 | — | — |
| 1995-05-16 | $20.88 | $23.40 | 18,600 | — | — |
| 1995-05-15 | $20.81 | $23.33 | 78,400 | — | — |
| 1995-05-12 | $20.75 | $23.26 | 112,600 | — | — |
| 1995-05-11 | $20.75 | $23.26 | 20,600 | — | — |
| 1995-05-10 | $20.81 | $23.33 | 1,800 | — | — |
| 1995-05-09 | $20.88 | $23.40 | 54,000 | — | — |
| 1995-05-08 | $20.75 | $23.26 | 25,800 | — | — |
| 1995-05-05 | $20.75 | $23.26 | 17,200 | — | — |
| 1995-05-04 | $20.63 | $23.12 | 48,200 | — | — |
| 1995-05-03 | $20.63 | $23.12 | 20,400 | — | — |
| 1995-05-02 | $20.69 | $23.19 | 36,400 | — | — |
| 1995-05-01 | $20.81 | $23.33 | 32,800 | — | — |
| 1995-04-28 | $20.69 | $23.19 | 20,400 | — | — |
| 1995-04-27 | $20.75 | $23.26 | 7,000 | — | — |
| 1995-04-26 | $21.06 | $23.61 | 28,800 | — | — |
| 1995-04-25 | $21.00 | $23.54 | 57,000 | — | — |
| 1995-04-24 | $21.19 | $23.75 | 86,000 | — | — |
| 1995-04-21 | $21.38 | $23.96 | 42,400 | — | — |
| 1995-04-20 | $21.31 | $23.89 | 22,000 | — | — |
| 1995-04-19 | $21.25 | $23.82 | 52,400 | — | — |
| 1995-04-18 | $21.25 | $23.82 | 63,800 | — | — |
| 1995-04-17 | $21.13 | $23.68 | 57,400 | — | — |
| 1995-04-13 | $21.06 | $23.61 | 133,600 | — | — |
| 1995-04-12 | $20.25 | $22.70 | 9,400 | — | — |
| 1995-04-11 | $20.13 | $22.56 | 9,800 | — | — |
| 1995-04-10 | $20.00 | $22.42 | 188,800 | — | — |
| 1995-04-07 | $20.06 | $22.49 | 4,800 | — | — |
| 1995-04-06 | $20.13 | $22.56 | 10,600 | — | — |
| 1995-04-05 | $20.06 | $22.49 | 31,200 | — | — |
| 1995-04-04 | $19.94 | $22.35 | 10,800 | — | — |
| 1995-04-03 | $20.00 | $22.42 | 79,200 | — | — |
| 1995-03-31 | $20.13 | $22.56 | 49,000 | — | — |
| 1995-03-30 | $20.00 | $22.42 | 61,600 | — | — |
| 1995-03-29 | $19.94 | $22.35 | 121,400 | — | — |
| 1995-03-28 | $20.13 | $22.56 | 102,200 | — | — |
| 1995-03-27 | $19.94 | $22.35 | 20,000 | — | — |
| 1995-03-24 | $19.69 | $22.07 | 25,000 | — | — |
| 1995-03-23 | $19.50 | $21.86 | 6,000 | — | — |
| 1995-03-22 | $19.50 | $21.86 | 12,000 | — | — |
| 1995-03-21 | $19.56 | $21.93 | 19,200 | — | — |
| 1995-03-20 | $19.63 | $22.00 | 19,000 | — | — |
| 1995-03-17 | $19.50 | $21.86 | 52,000 | — | — |
| 1995-03-16 | $19.38 | $21.72 | 7,200 | — | — |
| 1995-03-15 | $19.31 | $21.65 | 13,000 | — | — |
| 1995-03-14 | $19.38 | $21.72 | 75,200 | — | — |
| 1995-03-13 | $19.31 | $21.65 | 8,000 | — | — |
| 1995-03-10 | $19.25 | $21.58 | 91,400 | — | — |
| 1995-03-09 | $19.00 | $21.30 | 55,200 | — | — |
| 1995-03-08 | $18.88 | $21.16 | 54,800 | — | — |
| 1995-03-07 | $18.94 | $21.23 | 201,400 | — | — |
| 1995-03-06 | $18.63 | $20.88 | 36,200 | — | — |
| 1995-03-03 | $18.38 | $20.60 | 58,000 | — | — |
| 1995-03-02 | $18.56 | $20.81 | 8,000 | — | — |
| 1995-03-01 | $18.50 | $20.74 | 13,200 | — | — |
| 1995-02-28 | $18.56 | $20.81 | 30,400 | — | — |
| 1995-02-27 | $18.44 | $20.67 | 100,200 | — | — |
| 1995-02-24 | $18.19 | $20.39 | 21,200 | — | — |
| 1995-02-23 | $18.19 | $20.39 | 21,600 | — | — |
| 1995-02-22 | $18.00 | $20.18 | 48,000 | — | — |
| 1995-02-21 | $17.81 | $19.97 | 19,800 | — | — |
| 1995-02-17 | $17.88 | $20.04 | 23,000 | — | — |
| 1995-02-16 | $17.81 | $19.89 | 43,000 | — | — |
| 1995-02-15 | $17.94 | $20.03 | 113,800 | — | — |
| 1995-02-14 | $18.13 | $20.24 | 25,000 | — | — |
| 1995-02-13 | $18.19 | $20.31 | 26,400 | — | — |
| 1995-02-10 | $17.88 | $19.96 | 148,000 | — | — |
| 1995-02-09 | $17.44 | $19.47 | 7,600 | — | — |
| 1995-02-08 | $17.50 | $19.54 | 18,600 | — | — |
| 1995-02-07 | $17.38 | $19.40 | 11,000 | — | — |
| 1995-02-06 | $17.50 | $19.54 | 42,200 | — | — |
| 1995-02-03 | $17.50 | $19.54 | 19,600 | — | — |
| 1995-02-02 | $17.38 | $19.40 | 6,400 | — | — |
| 1995-02-01 | $17.19 | $19.19 | 41,000 | — | — |
| 1995-01-31 | $17.38 | $19.40 | 3,600 | — | — |
| 1995-01-30 | $17.31 | $19.33 | 7,800 | — | — |
| 1995-01-27 | $17.38 | $19.40 | 15,800 | — | — |
| 1995-01-26 | $17.31 | $19.33 | 15,200 | — | — |
| 1995-01-25 | $17.31 | $19.33 | 44,000 | — | — |
| 1995-01-24 | $17.50 | $19.54 | 15,600 | — | — |
| 1995-01-23 | $17.50 | $19.54 | 19,600 | — | — |
| 1995-01-20 | $17.50 | $19.54 | 45,200 | — | — |
| 1995-01-19 | $17.56 | $19.61 | 9,800 | — | — |
| 1995-01-18 | $17.63 | $19.68 | 21,200 | — | — |
| 1995-01-17 | $17.56 | $19.61 | 17,400 | — | — |
| 1995-01-16 | $17.50 | $19.54 | 14,600 | — | — |
| 1995-01-13 | $17.50 | $19.54 | 8,600 | — | — |
| 1995-01-12 | $17.50 | $19.54 | 34,000 | — | — |
| 1995-01-11 | $17.50 | $19.54 | 19,400 | — | — |
| 1995-01-10 | $17.56 | $19.61 | 32,400 | — | — |
| 1995-01-09 | $17.44 | $19.47 | 16,600 | — | — |
| 1995-01-06 | $17.31 | $19.33 | 31,000 | — | — |
| 1995-01-05 | $17.50 | $19.54 | 5,200 | — | — |
| 1995-01-04 | $17.63 | $19.68 | 23,200 | — | — |
| 1995-01-03 | $17.44 | $19.47 | 46,000 | — | — |