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 | $34.67 | $34.75 | 310,800 | — | — |
| 1995-12-28 | $34.08 | $34.17 | 539,100 | — | — |
| 1995-12-27 | $33.58 | $33.67 | 307,350 | — | — |
| 1995-12-26 | $33.25 | $33.33 | 192,300 | — | — |
| 1995-12-22 | $32.58 | $32.67 | 277,200 | — | — |
| 1995-12-21 | $32.50 | $32.58 | 303,600 | — | — |
| 1995-12-20 | $32.58 | $32.67 | 386,850 | — | — |
| 1995-12-19 | $32.83 | $32.92 | 343,500 | — | — |
| 1995-12-18 | $31.92 | $32.00 | 438,150 | — | — |
| 1995-12-15 | $32.58 | $32.67 | 322,650 | — | — |
| 1995-12-14 | $32.42 | $32.50 | 477,300 | — | — |
| 1995-12-13 | $32.67 | $32.75 | 347,400 | — | — |
| 1995-12-12 | $32.92 | $33.00 | 227,100 | — | — |
| 1995-12-11 | $33.00 | $33.08 | 275,550 | — | — |
| 1995-12-08 | $32.67 | $32.75 | 86,850 | — | — |
| 1995-12-07 | $33.33 | $33.42 | 211,350 | — | — |
| 1995-12-06 | $33.42 | $33.50 | 340,500 | — | — |
| 1995-12-05 | $33.50 | $33.58 | 216,450 | — | — |
| 1995-12-04 | $33.33 | $33.42 | 645,300 | — | — |
| 1995-12-01 | $33.00 | $33.08 | 550,650 | — | — |
| 1995-11-30 | $33.00 | $33.08 | 816,450 | — | — |
| 1995-11-29 | $32.75 | $32.83 | 448,650 | — | — |
| 1995-11-28 | $32.25 | $32.33 | 1,840,950 | — | — |
| 1995-11-27 | $32.58 | $32.67 | 739,800 | — | — |
| 1995-11-24 | $32.75 | $32.83 | 61,050 | — | — |
| 1995-11-22 | $32.50 | $32.58 | 213,900 | — | — |
| 1995-11-21 | $32.92 | $33.00 | 467,100 | — | — |
| 1995-11-20 | $33.25 | $33.33 | 319,350 | — | — |
| 1995-11-17 | $34.17 | $34.25 | 282,600 | — | — |
| 1995-11-16 | $33.58 | $33.67 | 475,950 | — | — |
| 1995-11-15 | $33.00 | $33.08 | 174,150 | — | — |
| 1995-11-14 | $33.17 | $33.25 | 218,850 | — | — |
| 1995-11-13 | $32.58 | $32.67 | 328,650 | — | — |
| 1995-11-10 | $32.83 | $32.92 | 490,650 | — | — |
| 1995-11-09 | $32.08 | $32.16 | 612,900 | — | — |
| 1995-11-08 | $30.67 | $30.74 | 317,850 | — | — |
| 1995-11-07 | $31.00 | $31.08 | 240,600 | — | — |
| 1995-11-06 | $31.17 | $31.25 | 591,450 | — | — |
| 1995-11-03 | $31.42 | $31.50 | 355,350 | — | — |
| 1995-11-02 | $30.67 | $30.74 | 390,150 | — | — |
| 1995-11-01 | $30.25 | $30.33 | 217,950 | — | — |
| 1995-10-31 | $30.67 | $30.74 | 304,950 | — | — |
| 1995-10-30 | $30.25 | $30.33 | 95,100 | — | — |
| 1995-10-27 | $29.08 | $29.16 | 215,100 | — | — |
| 1995-10-26 | $29.42 | $29.49 | 430,500 | — | — |
| 1995-10-25 | $28.75 | $28.82 | 819,900 | — | — |
| 1995-10-24 | $29.42 | $29.49 | 214,650 | — | — |
| 1995-10-23 | $29.67 | $29.74 | 295,500 | — | — |
| 1995-10-20 | $29.67 | $29.74 | 244,800 | — | — |
| 1995-10-19 | $30.33 | $30.41 | 195,600 | — | — |
| 1995-10-18 | $30.67 | $30.74 | 109,800 | — | — |
| 1995-10-17 | $30.33 | $30.41 | 198,750 | — | — |
| 1995-10-16 | $29.67 | $29.74 | 127,950 | — | — |
| 1995-10-13 | $29.75 | $29.82 | 213,300 | — | — |
| 1995-10-12 | $29.25 | $29.32 | 313,800 | — | — |
| 1995-10-11 | $28.67 | $28.74 | 196,800 | — | — |
| 1995-10-10 | $28.33 | $28.40 | 355,200 | — | — |
| 1995-10-09 | $29.33 | $29.41 | 261,900 | — | — |
| 1995-10-06 | $29.92 | $29.99 | 212,700 | — | — |
| 1995-10-05 | $29.33 | $29.41 | 475,200 | — | — |
| 1995-10-04 | $30.08 | $30.16 | 153,750 | — | — |
| 1995-10-03 | $30.92 | $30.99 | 304,050 | — | — |
| 1995-10-02 | $31.17 | $31.25 | 334,050 | — | — |
| 1995-09-29 | $30.92 | $30.99 | 425,700 | — | — |
| 1995-09-28 | $30.17 | $30.24 | 361,950 | — | — |
| 1995-09-27 | $29.50 | $29.57 | 159,900 | — | — |
| 1995-09-26 | $30.00 | $30.08 | 394,650 | — | — |
| 1995-09-25 | $29.75 | $29.82 | 385,350 | — | — |
| 1995-09-22 | $30.17 | $30.24 | 409,500 | — | — |
| 1995-09-21 | $30.42 | $30.49 | 126,600 | — | — |
| 1995-09-20 | $30.50 | $30.58 | 299,700 | — | — |
| 1995-09-19 | $30.00 | $30.08 | 181,050 | — | — |
| 1995-09-18 | $30.25 | $30.33 | 284,400 | — | — |
| 1995-09-15 | $30.58 | $30.66 | 237,900 | — | — |
| 1995-09-14 | $31.00 | $31.08 | 767,850 | — | — |
| 1995-09-13 | $30.83 | $30.91 | 416,550 | — | — |
| 1995-09-12 | $30.58 | $30.66 | 352,050 | — | — |
| 1995-09-11 | $30.50 | $30.58 | 269,850 | — | — |
| 1995-09-08 | $30.00 | $30.08 | 220,500 | — | — |
| 1995-09-07 | $29.67 | $29.74 | 393,150 | — | — |
| 1995-09-06 | $29.58 | $29.66 | 216,750 | — | — |
| 1995-09-05 | $29.08 | $29.16 | 453,600 | — | — |
| 1995-09-01 | $28.75 | $28.82 | 270,300 | — | — |
| 1995-08-31 | $28.75 | $28.82 | 466,500 | — | — |
| 1995-08-30 | $27.33 | $27.40 | 421,950 | — | — |
| 1995-08-29 | $27.25 | $27.32 | 381,300 | — | — |
| 1995-08-28 | $27.17 | $27.24 | 303,600 | — | — |
| 1995-08-25 | $27.50 | $27.57 | 192,150 | — | — |
| 1995-08-24 | $27.83 | $27.90 | 332,100 | — | — |
| 1995-08-23 | $28.33 | $28.40 | 340,950 | — | — |
| 1995-08-22 | $28.58 | $28.66 | 241,500 | — | — |
| 1995-08-21 | $28.58 | $28.66 | 128,700 | — | — |
| 1995-08-18 | $28.33 | $28.40 | 305,100 | — | — |
| 1995-08-17 | $28.67 | $28.74 | 675,300 | — | — |
| 1995-08-16 | $28.00 | $28.07 | 337,950 | — | — |
| 1995-08-15 | $27.83 | $27.90 | 304,050 | — | — |
| 1995-08-14 | $28.17 | $28.24 | 394,350 | — | — |
| 1995-08-11 | $27.58 | $27.65 | 639,000 | — | — |
| 1995-08-10 | $27.33 | $27.40 | 406,350 | — | — |
| 1995-08-09 | $27.83 | $27.90 | 661,200 | — | — |
| 1995-08-08 | $28.00 | $28.07 | 461,850 | — | — |
| 1995-08-07 | $28.17 | $28.24 | 243,450 | — | — |
| 1995-08-04 | $28.17 | $28.24 | 156,300 | — | — |
| 1995-08-03 | $28.25 | $28.32 | 210,600 | — | — |
| 1995-08-02 | $28.08 | $28.15 | 318,450 | — | — |
| 1995-08-01 | $28.00 | $28.07 | 411,450 | — | — |
| 1995-07-31 | $28.50 | $28.57 | 614,100 | — | — |
| 1995-07-28 | $29.17 | $29.24 | 207,750 | — | — |
| 1995-07-27 | $29.42 | $29.49 | 309,900 | — | — |
| 1995-07-26 | $29.67 | $29.74 | 301,350 | — | — |
| 1995-07-25 | $29.25 | $29.32 | 597,600 | — | — |
| 1995-07-24 | $29.25 | $29.32 | 666,600 | — | — |
| 1995-07-21 | $28.08 | $28.15 | 298,800 | — | — |
| 1995-07-20 | $27.83 | $27.90 | 482,550 | — | — |
| 1995-07-19 | $27.58 | $27.65 | 705,900 | — | — |
| 1995-07-18 | $28.42 | $28.49 | 359,400 | — | — |
| 1995-07-17 | $28.92 | $28.99 | 319,950 | — | — |
| 1995-07-14 | $29.67 | $29.74 | 451,800 | — | — |
| 1995-07-13 | $29.25 | $29.32 | 553,800 | — | — |
| 1995-07-12 | $29.00 | $29.07 | 288,150 | — | — |
| 1995-07-11 | $29.33 | $29.41 | 234,600 | — | — |
| 1995-07-10 | $29.58 | $29.66 | 823,350 | — | — |
| 1995-07-07 | $29.92 | $29.99 | 751,200 | — | — |
| 1995-07-06 | $29.17 | $29.24 | 442,200 | — | — |
| 1995-07-05 | $29.17 | $29.24 | 991,350 | — | — |
| 1995-07-03 | $27.75 | $27.82 | 157,950 | — | — |
| 1995-06-30 | $26.83 | $26.90 | 221,400 | — | — |
| 1995-06-29 | $26.58 | $26.65 | 168,900 | — | — |
| 1995-06-28 | $26.58 | $26.65 | 131,250 | — | — |
| 1995-06-27 | $26.75 | $26.82 | 317,250 | — | — |
| 1995-06-26 | $26.92 | $26.98 | 390,600 | — | — |
| 1995-06-23 | $26.67 | $26.73 | 218,850 | — | — |
| 1995-06-22 | $26.25 | $26.32 | 270,600 | — | — |
| 1995-06-21 | $26.25 | $26.32 | 391,950 | — | — |
| 1995-06-20 | $26.42 | $26.48 | 367,050 | — | — |
| 1995-06-19 | $26.00 | $26.07 | 442,350 | — | — |
| 1995-06-16 | $25.75 | $25.81 | 311,400 | — | — |
| 1995-06-15 | $25.75 | $25.81 | 812,400 | — | — |
| 1995-06-14 | $24.67 | $24.73 | 829,500 | — | — |
| 1995-06-13 | $24.00 | $24.06 | 298,650 | — | — |
| 1995-06-12 | $23.75 | $23.81 | 172,950 | — | — |
| 1995-06-09 | $23.92 | $23.98 | 186,150 | — | — |
| 1995-06-08 | $24.00 | $24.06 | 361,050 | — | — |
| 1995-06-07 | $23.58 | $23.64 | 751,050 | — | — |
| 1995-06-06 | $24.00 | $24.06 | 295,050 | — | — |
| 1995-06-05 | $24.00 | $24.06 | 211,350 | — | — |
| 1995-06-02 | $24.00 | $24.06 | 257,850 | — | — |
| 1995-06-01 | $24.25 | $24.31 | 671,550 | — | — |
| 1995-05-31 | $24.17 | $24.23 | 393,900 | — | — |
| 1995-05-30 | $24.58 | $24.65 | 323,700 | — | — |
| 1995-05-26 | $25.08 | $25.15 | 218,400 | — | — |
| 1995-05-25 | $25.33 | $25.40 | 322,050 | — | — |
| 1995-05-24 | $24.89 | $24.95 | 362,250 | — | — |
| 1995-05-23 | $24.67 | $24.73 | 200,250 | — | — |
| 1995-05-22 | $24.83 | $24.90 | 338,850 | — | — |
| 1995-05-19 | $24.50 | $24.56 | 449,550 | — | — |
| 1995-05-18 | $25.00 | $25.06 | 208,575 | — | — |
| 1995-05-17 | $25.22 | $25.29 | 302,625 | — | — |
| 1995-05-16 | $25.50 | $25.56 | 287,775 | — | — |
| 1995-05-15 | $25.56 | $25.62 | 393,525 | — | — |
| 1995-05-12 | $25.33 | $25.40 | 686,025 | — | — |
| 1995-05-11 | $25.17 | $25.23 | 732,375 | — | — |
| 1995-05-10 | $24.94 | $25.01 | 628,200 | — | — |
| 1995-05-09 | $24.33 | $24.39 | 332,100 | — | — |
| 1995-05-08 | $24.33 | $24.39 | 206,325 | — | — |
| 1995-05-05 | $24.17 | $24.23 | 151,200 | — | — |
| 1995-05-04 | $24.22 | $24.28 | 304,425 | — | — |
| 1995-05-03 | $24.11 | $24.17 | 451,575 | — | — |
| 1995-05-02 | $24.06 | $24.12 | 270,225 | — | — |
| 1995-05-01 | $24.22 | $24.28 | 301,050 | — | — |
| 1995-04-28 | $23.94 | $24.00 | 346,275 | — | — |
| 1995-04-27 | $24.00 | $24.06 | 440,325 | — | — |
| 1995-04-26 | $24.11 | $24.17 | 696,150 | — | — |
| 1995-04-25 | $23.72 | $23.78 | 481,275 | — | — |
| 1995-04-24 | $23.72 | $23.78 | 446,625 | — | — |
| 1995-04-21 | $23.61 | $23.67 | 594,000 | — | — |
| 1995-04-20 | $23.78 | $23.84 | 403,650 | — | — |
| 1995-04-19 | $23.78 | $23.84 | 296,550 | — | — |
| 1995-04-18 | $23.83 | $23.89 | 245,925 | — | — |
| 1995-04-17 | $24.22 | $24.28 | 514,575 | — | — |
| 1995-04-13 | $23.39 | $23.45 | 893,250 | — | — |
| 1995-04-12 | $22.72 | $22.78 | 164,925 | — | — |
| 1995-04-11 | $22.67 | $22.72 | 283,725 | — | — |
| 1995-04-10 | $22.89 | $22.95 | 665,550 | — | — |
| 1995-04-07 | $21.94 | $22.00 | 582,525 | — | — |
| 1995-04-06 | $22.06 | $22.11 | 192,150 | — | — |
| 1995-04-05 | $22.22 | $22.28 | 166,950 | — | — |
| 1995-04-04 | $22.17 | $22.22 | 462,150 | — | — |
| 1995-04-03 | $22.44 | $22.50 | 144,000 | — | — |
| 1995-03-31 | $22.61 | $22.67 | 495,450 | — | — |
| 1995-03-30 | $22.61 | $22.67 | 970,425 | — | — |
| 1995-03-29 | $22.67 | $22.72 | 744,975 | — | — |
| 1995-03-28 | $22.22 | $22.28 | 703,125 | — | — |
| 1995-03-27 | $22.56 | $22.61 | 250,650 | — | — |
| 1995-03-24 | $22.67 | $22.72 | 252,900 | — | — |
| 1995-03-23 | $22.28 | $22.33 | 614,025 | — | — |
| 1995-03-22 | $22.28 | $22.33 | 407,475 | — | — |
| 1995-03-21 | $22.56 | $22.61 | 247,050 | — | — |
| 1995-03-20 | $22.50 | $22.56 | 136,800 | — | — |
| 1995-03-17 | $22.50 | $22.56 | 675,675 | — | — |
| 1995-03-16 | $22.50 | $22.56 | 171,675 | — | — |
| 1995-03-15 | $22.50 | $22.56 | 336,825 | — | — |
| 1995-03-14 | $22.44 | $22.50 | 252,225 | — | — |
| 1995-03-13 | $22.00 | $22.06 | 287,325 | — | — |
| 1995-03-10 | $21.94 | $22.00 | 414,900 | — | — |
| 1995-03-09 | $21.83 | $21.89 | 301,950 | — | — |
| 1995-03-08 | $21.50 | $21.55 | 189,675 | — | — |
| 1995-03-07 | $21.50 | $21.55 | 307,350 | — | — |
| 1995-03-06 | $21.72 | $21.78 | 477,000 | — | — |
| 1995-03-03 | $21.33 | $21.39 | 251,325 | — | — |
| 1995-03-02 | $21.39 | $21.44 | 324,900 | — | — |
| 1995-03-01 | $21.33 | $21.39 | 560,025 | — | — |
| 1995-02-28 | $21.06 | $21.11 | 1,581,300 | — | — |
| 1995-02-27 | $20.94 | $21.00 | 240,750 | — | — |
| 1995-02-24 | $21.11 | $21.16 | 96,075 | — | — |
| 1995-02-23 | $21.06 | $21.11 | 410,625 | — | — |
| 1995-02-22 | $20.83 | $20.89 | 345,150 | — | — |
| 1995-02-21 | $20.72 | $20.77 | 189,450 | — | — |
| 1995-02-17 | $21.06 | $21.11 | 67,050 | — | — |
| 1995-02-16 | $21.28 | $21.33 | 265,500 | — | — |
| 1995-02-15 | $21.50 | $21.55 | 384,975 | — | — |
| 1995-02-14 | $21.06 | $21.11 | 348,075 | — | — |
| 1995-02-13 | $20.94 | $21.00 | 190,125 | — | — |
| 1995-02-10 | $20.94 | $21.00 | 362,700 | — | — |
| 1995-02-09 | $20.83 | $20.89 | 260,775 | — | — |
| 1995-02-08 | $20.83 | $20.89 | 556,650 | — | — |
| 1995-02-07 | $20.61 | $20.66 | 294,525 | — | — |
| 1995-02-06 | $20.44 | $20.50 | 412,650 | — | — |
| 1995-02-03 | $20.56 | $20.61 | 296,550 | — | — |
| 1995-02-02 | $20.06 | $20.11 | 205,650 | — | — |
| 1995-02-01 | $19.89 | $19.94 | 160,425 | — | — |
| 1995-01-31 | $19.83 | $19.88 | 218,250 | — | — |
| 1995-01-30 | $19.67 | $19.72 | 194,850 | — | — |
| 1995-01-27 | $19.72 | $19.77 | 124,200 | — | — |
| 1995-01-26 | $19.78 | $19.83 | 269,100 | — | — |
| 1995-01-25 | $20.00 | $20.05 | 83,025 | — | — |
| 1995-01-24 | $19.89 | $19.94 | 247,275 | — | — |
| 1995-01-23 | $19.67 | $19.72 | 211,950 | — | — |
| 1995-01-20 | $19.94 | $19.99 | 165,150 | — | — |
| 1995-01-19 | $19.89 | $19.94 | 403,875 | — | — |
| 1995-01-18 | $20.00 | $20.05 | 324,900 | — | — |
| 1995-01-17 | $20.22 | $20.27 | 254,700 | — | — |
| 1995-01-16 | $20.22 | $20.27 | 474,750 | — | — |
| 1995-01-13 | $20.44 | $20.50 | 124,875 | — | — |
| 1995-01-12 | $20.72 | $20.77 | 257,850 | — | — |
| 1995-01-11 | $20.83 | $20.89 | 204,750 | — | — |
| 1995-01-10 | $20.67 | $20.72 | 339,525 | — | — |
| 1995-01-09 | $20.44 | $20.50 | 298,800 | — | — |
| 1995-01-06 | $19.94 | $19.99 | 285,075 | — | — |
| 1995-01-05 | $19.78 | $19.83 | 358,875 | — | — |
| 1995-01-04 | $19.78 | $19.83 | 181,125 | — | — |
| 1995-01-03 | $19.72 | $19.77 | 125,775 | — | — |