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
- 1980-03-19 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 | $18.00 | $45.03 | 30,400 | — | — |
| 1995-12-28 | $18.13 | $45.34 | 36,800 | — | — |
| 1995-12-27 | $18.00 | $45.03 | 24,900 | — | — |
| 1995-12-26 | $18.00 | $45.03 | 39,800 | — | — |
| 1995-12-22 | $18.00 | $45.03 | 23,100 | — | — |
| 1995-12-21 | $18.13 | $45.34 | 23,200 | — | — |
| 1995-12-20 | $18.13 | $45.34 | 27,200 | — | — |
| 1995-12-19 | $17.88 | $44.72 | 16,900 | — | — |
| 1995-12-18 | $17.88 | $44.72 | 17,200 | — | — |
| 1995-12-15 | $17.88 | $44.72 | 27,100 | — | — |
| 1995-12-14 | $17.88 | $44.72 | 21,700 | — | — |
| 1995-12-13 | $17.38 | $43.47 | 23,100 | — | — |
| 1995-12-12 | $17.63 | $44.09 | 31,300 | — | — |
| 1995-12-11 | $17.75 | $44.40 | 15,700 | — | — |
| 1995-12-08 | $18.00 | $45.03 | 21,300 | — | — |
| 1995-12-07 | $17.88 | $44.72 | 14,200 | — | — |
| 1995-12-06 | $18.00 | $45.03 | 30,300 | — | — |
| 1995-12-05 | $18.00 | $45.03 | 18,400 | — | — |
| 1995-12-04 | $17.88 | $44.72 | 24,100 | — | — |
| 1995-12-01 | $17.75 | $44.40 | 28,700 | — | — |
| 1995-11-30 | $17.88 | $44.72 | 22,900 | — | — |
| 1995-11-29 | $17.88 | $44.72 | 26,800 | — | — |
| 1995-11-28 | $17.88 | $44.72 | 27,300 | — | — |
| 1995-11-27 | $17.75 | $44.40 | 22,500 | — | — |
| 1995-11-24 | $17.63 | $44.09 | 4,800 | — | — |
| 1995-11-22 | $17.63 | $44.09 | 21,000 | — | — |
| 1995-11-21 | $17.75 | $44.40 | 20,900 | — | — |
| 1995-11-20 | $17.63 | $44.09 | 36,700 | — | — |
| 1995-11-17 | $17.50 | $43.78 | 21,800 | — | — |
| 1995-11-16 | $17.38 | $43.47 | 23,800 | — | — |
| 1995-11-15 | $17.50 | $43.78 | 10,900 | — | — |
| 1995-11-14 | $17.63 | $44.09 | 16,900 | — | — |
| 1995-11-13 | $17.50 | $43.78 | 21,600 | — | — |
| 1995-11-10 | $17.75 | $44.40 | 27,700 | — | — |
| 1995-11-09 | $17.88 | $44.72 | 14,300 | — | — |
| 1995-11-08 | $18.00 | $45.03 | 36,400 | — | — |
| 1995-11-07 | $17.25 | $43.15 | 22,000 | — | — |
| 1995-11-06 | $17.38 | $43.47 | 26,300 | — | — |
| 1995-11-03 | $17.38 | $43.47 | 30,500 | — | — |
| 1995-11-02 | $17.63 | $44.09 | 29,700 | — | — |
| 1995-11-01 | $18.13 | $45.34 | 34,200 | — | — |
| 1995-10-31 | $18.75 | $45.60 | 24,100 | — | — |
| 1995-10-30 | $18.88 | $45.91 | 27,400 | — | — |
| 1995-10-27 | $18.88 | $45.91 | 21,800 | — | — |
| 1995-10-26 | $18.88 | $45.91 | 23,100 | — | — |
| 1995-10-25 | $19.00 | $46.21 | 30,200 | — | — |
| 1995-10-24 | $18.88 | $45.91 | 48,300 | — | — |
| 1995-10-23 | $18.50 | $45.00 | 32,200 | — | — |
| 1995-10-20 | $18.50 | $45.00 | 23,400 | — | — |
| 1995-10-19 | $18.25 | $44.39 | 27,600 | — | — |
| 1995-10-18 | $18.50 | $45.00 | 41,300 | — | — |
| 1995-10-17 | $18.63 | $45.30 | 24,000 | — | — |
| 1995-10-16 | $18.50 | $45.00 | 36,600 | — | — |
| 1995-10-13 | $18.00 | $43.78 | 41,200 | — | — |
| 1995-10-12 | $18.13 | $44.08 | 28,900 | — | — |
| 1995-10-11 | $17.75 | $43.17 | 53,100 | — | — |
| 1995-10-10 | $18.50 | $45.00 | 49,700 | — | — |
| 1995-10-09 | $18.13 | $44.08 | 21,600 | — | — |
| 1995-10-06 | $18.00 | $43.78 | 32,100 | — | — |
| 1995-10-05 | $18.00 | $43.78 | 32,700 | — | — |
| 1995-10-04 | $18.25 | $44.39 | 60,000 | — | — |
| 1995-10-03 | $18.63 | $45.30 | 131,900 | — | — |
| 1995-10-02 | $17.50 | $42.56 | 203,400 | — | — |
| 1995-09-29 | $15.63 | $38.00 | 80,500 | — | — |
| 1995-09-28 | $15.75 | $38.31 | 98,000 | — | — |
| 1995-09-27 | $15.88 | $38.61 | 96,000 | — | — |
| 1995-09-26 | $15.88 | $38.61 | 127,500 | — | — |
| 1995-09-25 | $16.38 | $39.83 | 114,000 | — | — |
| 1995-09-22 | $16.25 | $39.52 | 201,500 | — | — |
| 1995-09-21 | $17.13 | $41.65 | 38,200 | — | — |
| 1995-09-20 | $17.50 | $42.56 | 33,200 | — | — |
| 1995-09-19 | $17.50 | $42.56 | 41,900 | — | — |
| 1995-09-18 | $17.75 | $43.17 | 22,400 | — | — |
| 1995-09-15 | $17.75 | $43.17 | 26,600 | — | — |
| 1995-09-14 | $17.75 | $43.17 | 43,500 | — | — |
| 1995-09-13 | $17.75 | $43.17 | 20,800 | — | — |
| 1995-09-12 | $17.63 | $42.87 | 26,000 | — | — |
| 1995-09-11 | $17.75 | $43.17 | 20,000 | — | — |
| 1995-09-08 | $17.88 | $43.48 | 23,000 | — | — |
| 1995-09-07 | $17.75 | $43.17 | 18,700 | — | — |
| 1995-09-06 | $17.75 | $43.17 | 25,000 | — | — |
| 1995-09-05 | $17.88 | $43.48 | 31,500 | — | — |
| 1995-09-01 | $17.88 | $43.48 | 17,700 | — | — |
| 1995-08-31 | $17.75 | $43.17 | 21,300 | — | — |
| 1995-08-30 | $17.88 | $43.48 | 22,800 | — | — |
| 1995-08-29 | $18.00 | $43.78 | 13,400 | — | — |
| 1995-08-28 | $17.88 | $43.48 | 33,600 | — | — |
| 1995-08-25 | $17.88 | $43.48 | 26,200 | — | — |
| 1995-08-24 | $17.88 | $43.48 | 26,400 | — | — |
| 1995-08-23 | $18.00 | $43.78 | 29,600 | — | — |
| 1995-08-22 | $17.88 | $43.48 | 38,100 | — | — |
| 1995-08-21 | $18.00 | $43.78 | 39,400 | — | — |
| 1995-08-18 | $18.00 | $43.78 | 39,100 | — | — |
| 1995-08-17 | $17.88 | $43.48 | 35,600 | — | — |
| 1995-08-16 | $18.13 | $44.08 | 33,500 | — | — |
| 1995-08-15 | $18.00 | $43.78 | 38,300 | — | — |
| 1995-08-14 | $17.75 | $43.17 | 28,300 | — | — |
| 1995-08-11 | $18.50 | $45.00 | 29,300 | — | — |
| 1995-08-10 | $18.75 | $45.60 | 46,500 | — | — |
| 1995-08-09 | $18.75 | $45.60 | 25,400 | — | — |
| 1995-08-08 | $18.63 | $45.30 | 37,900 | — | — |
| 1995-08-07 | $18.88 | $45.91 | 30,100 | — | — |
| 1995-08-04 | $19.00 | $46.21 | 53,500 | — | — |
| 1995-08-03 | $18.13 | $44.08 | 108,000 | — | — |
| 1995-08-02 | $19.25 | $46.82 | 18,000 | — | — |
| 1995-08-01 | $20.25 | $47.99 | 26,500 | — | — |
| 1995-07-31 | $20.38 | $48.28 | 23,900 | — | — |
| 1995-07-28 | $20.25 | $47.99 | 12,400 | — | — |
| 1995-07-27 | $20.25 | $47.99 | 20,000 | — | — |
| 1995-07-26 | $20.25 | $47.99 | 12,900 | — | — |
| 1995-07-25 | $20.38 | $48.28 | 19,000 | — | — |
| 1995-07-24 | $20.25 | $47.99 | 27,400 | — | — |
| 1995-07-21 | $20.25 | $47.99 | 32,700 | — | — |
| 1995-07-20 | $20.63 | $48.88 | 32,600 | — | — |
| 1995-07-19 | $21.13 | $50.06 | 7,400 | — | — |
| 1995-07-18 | $21.13 | $50.06 | 8,900 | — | — |
| 1995-07-17 | $21.00 | $49.77 | 25,900 | — | — |
| 1995-07-14 | $21.38 | $50.65 | 17,800 | — | — |
| 1995-07-13 | $21.00 | $49.77 | 11,400 | — | — |
| 1995-07-12 | $20.75 | $49.17 | 21,400 | — | — |
| 1995-07-11 | $21.00 | $49.77 | 25,000 | — | — |
| 1995-07-10 | $21.00 | $49.77 | 28,600 | — | — |
| 1995-07-07 | $21.00 | $49.77 | 27,500 | — | — |
| 1995-07-06 | $20.88 | $49.47 | 12,700 | — | — |
| 1995-07-05 | $20.50 | $48.58 | 18,400 | — | — |
| 1995-07-03 | $20.50 | $48.58 | 16,000 | — | — |
| 1995-06-30 | $20.63 | $48.88 | 38,000 | — | — |
| 1995-06-29 | $21.00 | $49.77 | 30,900 | — | — |
| 1995-06-28 | $21.38 | $50.65 | 8,500 | — | — |
| 1995-06-27 | $21.38 | $50.65 | 12,600 | — | — |
| 1995-06-26 | $21.38 | $50.65 | 26,500 | — | — |
| 1995-06-23 | $21.75 | $51.54 | 13,400 | — | — |
| 1995-06-22 | $21.88 | $51.84 | 23,200 | — | — |
| 1995-06-21 | $22.00 | $52.13 | 33,800 | — | — |
| 1995-06-20 | $21.88 | $51.84 | 18,600 | — | — |
| 1995-06-19 | $22.00 | $52.13 | 17,100 | — | — |
| 1995-06-16 | $21.75 | $51.54 | 12,900 | — | — |
| 1995-06-15 | $21.75 | $51.54 | 20,600 | — | — |
| 1995-06-14 | $21.75 | $51.54 | 18,300 | — | — |
| 1995-06-13 | $21.88 | $51.84 | 16,600 | — | — |
| 1995-06-12 | $21.63 | $51.25 | 16,300 | — | — |
| 1995-06-09 | $21.38 | $50.65 | 26,200 | — | — |
| 1995-06-08 | $21.50 | $50.95 | 24,100 | — | — |
| 1995-06-07 | $21.88 | $51.84 | 117,200 | — | — |
| 1995-06-06 | $23.00 | $54.50 | 26,700 | — | — |
| 1995-06-05 | $22.38 | $53.02 | 20,400 | — | — |
| 1995-06-02 | $22.13 | $52.43 | 14,400 | — | — |
| 1995-06-01 | $22.00 | $52.13 | 17,000 | — | — |
| 1995-05-31 | $22.25 | $52.73 | 10,000 | — | — |
| 1995-05-30 | $22.25 | $52.73 | 15,700 | — | — |
| 1995-05-26 | $22.13 | $52.43 | 9,700 | — | — |
| 1995-05-25 | $21.88 | $51.84 | 15,500 | — | — |
| 1995-05-24 | $21.75 | $51.54 | 12,900 | — | — |
| 1995-05-23 | $22.13 | $52.43 | 13,700 | — | — |
| 1995-05-22 | $22.38 | $53.02 | 27,500 | — | — |
| 1995-05-19 | $22.13 | $52.43 | 23,500 | — | — |
| 1995-05-18 | $21.50 | $50.95 | 16,700 | — | — |
| 1995-05-17 | $21.25 | $50.36 | 19,300 | — | — |
| 1995-05-16 | $21.13 | $50.06 | 47,400 | — | — |
| 1995-05-15 | $21.38 | $50.65 | 20,900 | — | — |
| 1995-05-12 | $21.63 | $51.25 | 15,000 | — | — |
| 1995-05-11 | $21.63 | $51.25 | 17,500 | — | — |
| 1995-05-10 | $21.63 | $51.25 | 23,400 | — | — |
| 1995-05-09 | $21.50 | $50.95 | 16,000 | — | — |
| 1995-05-08 | $21.63 | $51.25 | 26,200 | — | — |
| 1995-05-05 | $21.50 | $50.95 | 20,300 | — | — |
| 1995-05-04 | $21.38 | $50.65 | 411,500 | — | — |
| 1995-05-03 | $21.50 | $50.95 | 9,300 | — | — |
| 1995-05-02 | $21.38 | $50.65 | 6,200 | — | — |
| 1995-05-01 | $21.38 | $50.65 | 10,000 | — | — |
| 1995-04-28 | $21.75 | $50.31 | 25,900 | — | — |
| 1995-04-27 | $21.88 | $50.60 | 14,700 | — | — |
| 1995-04-26 | $21.88 | $50.60 | 14,700 | — | — |
| 1995-04-25 | $21.75 | $50.31 | 11,000 | — | — |
| 1995-04-24 | $22.00 | $50.89 | 14,200 | — | — |
| 1995-04-21 | $22.00 | $50.89 | 11,500 | — | — |
| 1995-04-20 | $21.88 | $50.60 | 15,400 | — | — |
| 1995-04-19 | $22.00 | $50.89 | 8,800 | — | — |
| 1995-04-18 | $22.00 | $50.89 | 16,500 | — | — |
| 1995-04-17 | $21.88 | $50.60 | 18,400 | — | — |
| 1995-04-13 | $22.00 | $50.89 | 13,400 | — | — |
| 1995-04-12 | $22.00 | $50.89 | 9,400 | — | — |
| 1995-04-11 | $22.00 | $50.89 | 15,200 | — | — |
| 1995-04-10 | $21.88 | $50.60 | 15,500 | — | — |
| 1995-04-07 | $21.88 | $50.60 | 28,600 | — | — |
| 1995-04-06 | $22.00 | $50.89 | 39,000 | — | — |
| 1995-04-05 | $22.00 | $50.89 | 13,000 | — | — |
| 1995-04-04 | $22.00 | $50.89 | 6,300 | — | — |
| 1995-04-03 | $21.88 | $50.60 | 9,400 | — | — |
| 1995-03-31 | $21.88 | $50.60 | 7,900 | — | — |
| 1995-03-30 | $22.00 | $50.89 | 10,500 | — | — |
| 1995-03-29 | $22.00 | $50.89 | 5,100 | — | — |
| 1995-03-28 | $22.00 | $50.89 | 10,600 | — | — |
| 1995-03-27 | $21.38 | $49.44 | 10,200 | — | — |
| 1995-03-24 | $21.88 | $50.60 | 6,900 | — | — |
| 1995-03-23 | $21.63 | $50.02 | 10,900 | — | — |
| 1995-03-22 | $22.00 | $50.89 | 10,000 | — | — |
| 1995-03-21 | $21.88 | $50.60 | 14,900 | — | — |
| 1995-03-20 | $21.75 | $50.31 | 5,400 | — | — |
| 1995-03-17 | $21.88 | $50.60 | 6,200 | — | — |
| 1995-03-16 | $21.88 | $50.60 | 7,900 | — | — |
| 1995-03-15 | $22.00 | $50.89 | 13,600 | — | — |
| 1995-03-14 | $22.00 | $50.89 | 5,800 | — | — |
| 1995-03-13 | $21.88 | $50.60 | 12,000 | — | — |
| 1995-03-10 | $22.00 | $50.89 | 10,100 | — | — |
| 1995-03-09 | $21.88 | $50.60 | 8,800 | — | — |
| 1995-03-08 | $22.13 | $51.18 | 6,500 | — | — |
| 1995-03-07 | $22.25 | $51.47 | 13,700 | — | — |
| 1995-03-06 | $22.38 | $51.76 | 9,000 | — | — |
| 1995-03-03 | $22.25 | $51.47 | 16,000 | — | — |
| 1995-03-02 | $22.38 | $51.76 | 15,300 | — | — |
| 1995-03-01 | $22.38 | $51.76 | 8,300 | — | — |
| 1995-02-28 | $22.25 | $51.47 | 8,100 | — | — |
| 1995-02-27 | $22.25 | $51.47 | 14,600 | — | — |
| 1995-02-24 | $22.38 | $51.76 | 9,200 | — | — |
| 1995-02-23 | $22.38 | $51.76 | 12,400 | — | — |
| 1995-02-22 | $22.00 | $50.89 | 8,600 | — | — |
| 1995-02-21 | $22.25 | $51.47 | 8,200 | — | — |
| 1995-02-17 | $22.25 | $51.47 | 12,500 | — | — |
| 1995-02-16 | $22.25 | $51.47 | 11,800 | — | — |
| 1995-02-15 | $22.13 | $51.18 | 8,900 | — | — |
| 1995-02-14 | $22.13 | $51.18 | 6,200 | — | — |
| 1995-02-13 | $22.00 | $50.89 | 8,100 | — | — |
| 1995-02-10 | $21.75 | $50.31 | 7,700 | — | — |
| 1995-02-09 | $21.75 | $50.31 | 15,700 | — | — |
| 1995-02-08 | $22.25 | $51.47 | 13,000 | — | — |
| 1995-02-07 | $22.38 | $51.76 | 10,300 | — | — |
| 1995-02-06 | $22.13 | $51.18 | 13,600 | — | — |
| 1995-02-03 | $22.00 | $50.89 | 8,900 | — | — |
| 1995-02-02 | $21.38 | $49.44 | 7,000 | — | — |
| 1995-02-01 | $21.50 | $49.73 | 5,900 | — | — |
| 1995-01-31 | $21.38 | $49.44 | 8,600 | — | — |
| 1995-01-30 | $21.50 | $49.73 | 15,200 | — | — |
| 1995-01-27 | $21.88 | $49.41 | 12,800 | — | — |
| 1995-01-26 | $22.25 | $50.26 | 11,700 | — | — |
| 1995-01-25 | $22.13 | $49.97 | 13,800 | — | — |
| 1995-01-24 | $21.88 | $49.41 | 7,300 | — | — |
| 1995-01-23 | $21.75 | $49.13 | 4,800 | — | — |
| 1995-01-20 | $21.75 | $49.13 | 5,200 | — | — |
| 1995-01-19 | $22.00 | $49.69 | 4,800 | — | — |
| 1995-01-18 | $21.88 | $49.41 | 17,000 | — | — |
| 1995-01-17 | $22.00 | $49.69 | 6,500 | — | — |
| 1995-01-16 | $22.00 | $49.69 | 10,300 | — | — |
| 1995-01-13 | $21.88 | $49.41 | 8,100 | — | — |
| 1995-01-12 | $21.75 | $49.13 | 10,300 | — | — |
| 1995-01-11 | $21.75 | $49.13 | 3,900 | — | — |
| 1995-01-10 | $21.88 | $49.41 | 22,100 | — | — |
| 1995-01-09 | $22.00 | $49.69 | 7,400 | — | — |
| 1995-01-06 | $21.75 | $49.13 | 15,900 | — | — |
| 1995-01-05 | $21.25 | $48.00 | 4,100 | — | — |
| 1995-01-04 | $20.75 | $46.87 | 13,100 | — | — |
| 1995-01-03 | $20.00 | $45.17 | 8,600 | — | — |