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
- 1987-05-19 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 | $30.00 | $30.00 | 150,900 | — | — |
| 1995-12-28 | $29.44 | $29.44 | 36,467 | — | — |
| 1995-12-27 | $31.88 | $31.88 | 86,800 | — | — |
| 1995-12-26 | $31.88 | $31.88 | 31,133 | — | — |
| 1995-12-22 | $34.50 | $34.50 | 16,533 | — | — |
| 1995-12-21 | $34.88 | $34.88 | 23,833 | — | — |
| 1995-12-20 | $35.25 | $35.25 | 17,033 | — | — |
| 1995-12-19 | $35.25 | $35.25 | 20,533 | — | — |
| 1995-12-18 | $35.25 | $35.25 | 65,167 | — | — |
| 1995-12-15 | $37.50 | $37.50 | 55,067 | — | — |
| 1995-12-14 | $37.88 | $37.88 | 18,533 | — | — |
| 1995-12-13 | $37.13 | $37.13 | 47,467 | — | — |
| 1995-12-12 | $37.13 | $37.13 | 113,900 | — | — |
| 1995-12-11 | $36.00 | $36.00 | 62,500 | — | — |
| 1995-12-08 | $36.00 | $36.00 | 49,167 | — | — |
| 1995-12-07 | $34.69 | $34.69 | 22,600 | — | — |
| 1995-12-06 | $34.13 | $34.13 | 39,733 | — | — |
| 1995-12-05 | $34.13 | $34.13 | 40,233 | — | — |
| 1995-12-04 | $35.25 | $35.25 | 26,733 | — | — |
| 1995-12-01 | $34.88 | $34.88 | 74,533 | — | — |
| 1995-11-30 | $36.75 | $36.75 | 162,567 | — | — |
| 1995-11-29 | $31.88 | $31.88 | 68,433 | — | — |
| 1995-11-28 | $31.88 | $31.88 | 47,800 | — | — |
| 1995-11-27 | $30.75 | $30.75 | 22,267 | — | — |
| 1995-11-24 | $30.00 | $30.00 | 7,500 | — | — |
| 1995-11-22 | $30.38 | $30.38 | 35,667 | — | — |
| 1995-11-21 | $30.38 | $30.38 | 32,967 | — | — |
| 1995-11-20 | $30.38 | $30.38 | 30,433 | — | — |
| 1995-11-17 | $30.75 | $30.75 | 18,467 | — | — |
| 1995-11-16 | $31.50 | $31.50 | 25,667 | — | — |
| 1995-11-15 | $31.13 | $31.13 | 31,433 | — | — |
| 1995-11-14 | $31.88 | $31.88 | 19,300 | — | — |
| 1995-11-13 | $32.25 | $32.25 | 23,967 | — | — |
| 1995-11-10 | $32.25 | $32.25 | 27,167 | — | — |
| 1995-11-09 | $32.25 | $32.25 | 33,167 | — | — |
| 1995-11-08 | $31.88 | $31.88 | 30,433 | — | — |
| 1995-11-07 | $31.13 | $31.13 | 10,733 | — | — |
| 1995-11-06 | $31.13 | $31.13 | 25,833 | — | — |
| 1995-11-03 | $31.88 | $31.88 | 27,167 | — | — |
| 1995-11-02 | $31.88 | $31.88 | 32,233 | — | — |
| 1995-11-01 | $32.63 | $32.63 | 28,800 | — | — |
| 1995-10-31 | $32.25 | $32.25 | 39,167 | — | — |
| 1995-10-30 | $31.88 | $31.88 | 104,500 | — | — |
| 1995-10-27 | $30.38 | $30.38 | 62,300 | — | — |
| 1995-10-26 | $30.75 | $30.75 | 140,433 | — | — |
| 1995-10-25 | $31.50 | $31.50 | 118,167 | — | — |
| 1995-10-24 | $30.75 | $30.75 | 135,900 | — | — |
| 1995-10-23 | $30.00 | $30.00 | 49,067 | — | — |
| 1995-10-20 | $30.00 | $30.00 | 106,067 | — | — |
| 1995-10-19 | $32.44 | $32.44 | 245,067 | — | — |
| 1995-10-18 | $34.13 | $34.13 | 25,733 | — | — |
| 1995-10-17 | $36.00 | $36.00 | 58,800 | — | — |
| 1995-10-16 | $36.38 | $36.38 | 28,633 | — | — |
| 1995-10-13 | $37.88 | $37.88 | 220,867 | — | — |
| 1995-10-12 | $37.50 | $37.50 | 216,200 | — | — |
| 1995-10-11 | $33.38 | $33.38 | 18,933 | — | — |
| 1995-10-10 | $33.38 | $33.38 | 42,000 | — | — |
| 1995-10-09 | $33.38 | $33.38 | 33,900 | — | — |
| 1995-10-06 | $34.13 | $34.13 | 49,733 | — | — |
| 1995-10-05 | $34.13 | $34.13 | 101,233 | — | — |
| 1995-10-04 | $33.94 | $33.94 | 16,600 | — | — |
| 1995-10-03 | $34.13 | $34.13 | 68,833 | — | — |
| 1995-10-02 | $35.25 | $35.25 | 68,633 | — | — |
| 1995-09-29 | $37.13 | $37.13 | 54,067 | — | — |
| 1995-09-28 | $37.88 | $37.88 | 61,800 | — | — |
| 1995-09-27 | $36.75 | $36.75 | 30,733 | — | — |
| 1995-09-26 | $37.50 | $37.50 | 22,967 | — | — |
| 1995-09-25 | $37.50 | $37.50 | 8,933 | — | — |
| 1995-09-22 | $38.63 | $38.63 | 22,133 | — | — |
| 1995-09-21 | $38.63 | $38.63 | 45,833 | — | — |
| 1995-09-20 | $38.63 | $38.63 | 30,100 | — | — |
| 1995-09-19 | $38.25 | $38.25 | 30,100 | — | — |
| 1995-09-18 | $39.00 | $39.00 | 80,000 | — | — |
| 1995-09-15 | $39.38 | $39.38 | 62,867 | — | — |
| 1995-09-14 | $41.63 | $41.63 | 87,100 | — | — |
| 1995-09-13 | $41.63 | $41.63 | 295,900 | — | — |
| 1995-09-12 | $40.13 | $40.13 | 163,567 | — | — |
| 1995-09-11 | $39.00 | $39.00 | 40,433 | — | — |
| 1995-09-08 | $38.63 | $38.63 | 77,700 | — | — |
| 1995-09-07 | $37.31 | $37.31 | 148,800 | — | — |
| 1995-09-06 | $34.13 | $34.13 | 30,300 | — | — |
| 1995-09-05 | $34.88 | $34.88 | 39,967 | — | — |
| 1995-09-01 | $33.38 | $33.38 | 65,233 | — | — |
| 1995-08-31 | $32.25 | $32.25 | 10,633 | — | — |
| 1995-08-30 | $33.38 | $33.38 | 24,300 | — | — |
| 1995-08-29 | $32.25 | $32.25 | 18,800 | — | — |
| 1995-08-28 | $32.63 | $32.63 | 24,667 | — | — |
| 1995-08-25 | $33.75 | $33.75 | 20,067 | — | — |
| 1995-08-24 | $34.13 | $34.13 | 13,433 | — | — |
| 1995-08-23 | $34.13 | $34.13 | 83,533 | — | — |
| 1995-08-22 | $34.31 | $34.31 | 102,867 | — | — |
| 1995-08-21 | $35.25 | $35.25 | 94,300 | — | — |
| 1995-08-18 | $35.25 | $35.25 | 13,500 | — | — |
| 1995-08-17 | $35.25 | $35.25 | 55,167 | — | — |
| 1995-08-16 | $34.13 | $34.13 | 97,433 | — | — |
| 1995-08-15 | $34.31 | $34.31 | 46,400 | — | — |
| 1995-08-14 | $34.88 | $34.88 | 183,000 | — | — |
| 1995-08-11 | $34.88 | $34.88 | 60,467 | — | — |
| 1995-08-10 | $34.13 | $34.13 | 77,533 | — | — |
| 1995-08-09 | $33.00 | $33.00 | 67,033 | — | — |
| 1995-08-08 | $34.13 | $34.13 | 56,100 | — | — |
| 1995-08-07 | $34.88 | $34.88 | 73,567 | — | — |
| 1995-08-04 | $35.25 | $35.25 | 27,667 | — | — |
| 1995-08-03 | $36.38 | $36.38 | 37,000 | — | — |
| 1995-08-02 | $36.75 | $36.75 | 61,033 | — | — |
| 1995-08-01 | $37.88 | $37.88 | 66,433 | — | — |
| 1995-07-31 | $38.63 | $38.63 | 24,267 | — | — |
| 1995-07-28 | $36.38 | $36.38 | 75,467 | — | — |
| 1995-07-27 | $35.25 | $35.25 | 87,967 | — | — |
| 1995-07-26 | $39.00 | $39.00 | 22,500 | — | — |
| 1995-07-25 | $39.38 | $39.38 | 96,767 | — | — |
| 1995-07-24 | $42.00 | $42.00 | 54,733 | — | — |
| 1995-07-21 | $39.00 | $39.00 | 29,900 | — | — |
| 1995-07-20 | $38.25 | $38.25 | 14,433 | — | — |
| 1995-07-19 | $37.50 | $37.50 | 36,833 | — | — |
| 1995-07-18 | $38.63 | $38.63 | 25,600 | — | — |
| 1995-07-17 | $40.88 | $40.88 | 23,367 | — | — |
| 1995-07-14 | $41.25 | $41.25 | 15,533 | — | — |
| 1995-07-13 | $40.88 | $40.88 | 38,733 | — | — |
| 1995-07-12 | $42.75 | $42.75 | 51,633 | — | — |
| 1995-07-11 | $43.31 | $43.31 | 75,333 | — | — |
| 1995-07-10 | $43.50 | $43.50 | 78,700 | — | — |
| 1995-07-07 | $41.25 | $41.25 | 101,933 | — | — |
| 1995-07-06 | $39.75 | $39.75 | 44,333 | — | — |
| 1995-07-05 | $40.13 | $40.13 | 63,167 | — | — |
| 1995-07-03 | $37.88 | $37.88 | 3,767 | — | — |
| 1995-06-30 | $37.88 | $37.88 | 20,467 | — | — |
| 1995-06-29 | $36.38 | $36.38 | 21,633 | — | — |
| 1995-06-28 | $36.00 | $36.00 | 25,033 | — | — |
| 1995-06-27 | $36.00 | $36.00 | 12,733 | — | — |
| 1995-06-26 | $37.13 | $37.13 | 15,133 | — | — |
| 1995-06-23 | $36.75 | $36.75 | 12,333 | — | — |
| 1995-06-22 | $37.13 | $37.13 | 38,400 | — | — |
| 1995-06-21 | $36.75 | $36.75 | 20,333 | — | — |
| 1995-06-20 | $36.38 | $36.38 | 33,167 | — | — |
| 1995-06-19 | $37.88 | $37.88 | 46,933 | — | — |
| 1995-06-16 | $37.50 | $37.50 | 69,233 | — | — |
| 1995-06-15 | $37.88 | $37.88 | 78,167 | — | — |
| 1995-06-14 | $33.75 | $33.75 | 17,500 | — | — |
| 1995-06-13 | $33.00 | $33.00 | 52,667 | — | — |
| 1995-06-12 | $34.13 | $34.13 | 16,967 | — | — |
| 1995-06-09 | $34.13 | $34.13 | 22,233 | — | — |
| 1995-06-08 | $34.50 | $34.50 | 28,300 | — | — |
| 1995-06-07 | $34.88 | $34.88 | 44,667 | — | — |
| 1995-06-06 | $34.31 | $34.31 | 19,033 | — | — |
| 1995-06-05 | $34.88 | $34.88 | 25,367 | — | — |
| 1995-06-02 | $34.88 | $34.88 | 22,333 | — | — |
| 1995-06-01 | $36.00 | $36.00 | 37,233 | — | — |
| 1995-05-31 | $37.13 | $37.13 | 23,167 | — | — |
| 1995-05-30 | $36.94 | $36.94 | 42,967 | — | — |
| 1995-05-26 | $37.13 | $37.13 | 15,167 | — | — |
| 1995-05-25 | $38.63 | $38.63 | 32,233 | — | — |
| 1995-05-24 | $39.00 | $39.00 | 104,567 | — | — |
| 1995-05-23 | $39.56 | $39.56 | 69,900 | — | — |
| 1995-05-22 | $36.75 | $36.75 | 6,800 | — | — |
| 1995-05-19 | $36.38 | $36.38 | 14,600 | — | — |
| 1995-05-18 | $36.38 | $36.38 | 31,233 | — | — |
| 1995-05-17 | $37.50 | $37.50 | 43,033 | — | — |
| 1995-05-16 | $37.13 | $37.13 | 56,633 | — | — |
| 1995-05-15 | $35.63 | $35.63 | 45,033 | — | — |
| 1995-05-12 | $35.25 | $35.25 | 176,800 | — | — |
| 1995-05-11 | $35.25 | $35.25 | 200,000 | — | — |
| 1995-05-10 | $28.88 | $28.88 | 62,200 | — | — |
| 1995-05-09 | $29.63 | $29.63 | 49,567 | — | — |
| 1995-05-08 | $30.00 | $30.00 | 35,200 | — | — |
| 1995-05-05 | $30.38 | $30.38 | 27,000 | — | — |
| 1995-05-04 | $30.75 | $30.75 | 30,467 | — | — |
| 1995-05-03 | $31.50 | $31.50 | 30,767 | — | — |
| 1995-05-02 | $30.38 | $30.38 | 34,367 | — | — |
| 1995-05-01 | $32.25 | $32.25 | 30,333 | — | — |
| 1995-04-28 | $33.38 | $33.38 | 6,233 | — | — |
| 1995-04-27 | $34.50 | $34.50 | 24,067 | — | — |
| 1995-04-26 | $33.75 | $33.75 | 14,800 | — | — |
| 1995-04-25 | $33.38 | $33.38 | 29,167 | — | — |
| 1995-04-24 | $35.25 | $35.25 | 21,467 | — | — |
| 1995-04-21 | $35.25 | $35.25 | 33,033 | — | — |
| 1995-04-20 | $33.00 | $33.00 | 15,667 | — | — |
| 1995-04-19 | $33.00 | $33.00 | 29,667 | — | — |
| 1995-04-18 | $33.75 | $33.75 | 45,167 | — | — |
| 1995-04-17 | $34.88 | $34.88 | 20,200 | — | — |
| 1995-04-13 | $33.75 | $33.75 | 50,500 | — | — |
| 1995-04-12 | $36.38 | $36.38 | 85,533 | — | — |
| 1995-04-11 | $34.88 | $34.88 | 345,667 | — | — |
| 1995-04-10 | $39.00 | $39.00 | 41,033 | — | — |
| 1995-04-07 | $39.00 | $39.00 | 6,567 | — | — |
| 1995-04-06 | $38.63 | $38.63 | 39,133 | — | — |
| 1995-04-05 | $39.38 | $39.38 | 22,000 | — | — |
| 1995-04-04 | $39.75 | $39.75 | 25,800 | — | — |
| 1995-04-03 | $41.63 | $41.63 | 18,600 | — | — |
| 1995-03-31 | $40.88 | $40.88 | 54,567 | — | — |
| 1995-03-30 | $42.00 | $42.00 | 33,333 | — | — |
| 1995-03-29 | $40.50 | $40.50 | 50,033 | — | — |
| 1995-03-28 | $40.50 | $40.50 | 47,833 | — | — |
| 1995-03-27 | $41.63 | $41.63 | 193,433 | — | — |
| 1995-03-24 | $38.25 | $38.25 | 89,800 | — | — |
| 1995-03-23 | $38.63 | $38.63 | 51,600 | — | — |
| 1995-03-22 | $40.50 | $40.50 | 22,467 | — | — |
| 1995-03-21 | $39.38 | $39.38 | 331,133 | — | — |
| 1995-03-20 | $47.25 | $47.25 | 91,633 | — | — |
| 1995-03-17 | $44.25 | $44.25 | 97,733 | — | — |
| 1995-03-16 | $44.25 | $44.25 | 55,367 | — | — |
| 1995-03-15 | $41.81 | $41.81 | 147,567 | — | — |
| 1995-03-14 | $40.13 | $40.13 | 33,433 | — | — |
| 1995-03-13 | $40.13 | $40.13 | 142,500 | — | — |
| 1995-03-10 | $42.00 | $42.00 | 104,533 | — | — |
| 1995-03-09 | $41.25 | $41.25 | 36,367 | — | — |
| 1995-03-08 | $42.75 | $42.75 | 52,433 | — | — |
| 1995-03-07 | $44.63 | $44.63 | 34,100 | — | — |
| 1995-03-06 | $44.63 | $44.63 | 70,533 | — | — |
| 1995-03-03 | $43.88 | $43.88 | 151,633 | — | — |
| 1995-03-02 | $41.25 | $41.25 | 55,900 | — | — |
| 1995-03-01 | $40.88 | $40.88 | 200,633 | — | — |
| 1995-02-28 | $37.88 | $37.88 | 118,900 | — | — |
| 1995-02-27 | $36.38 | $36.38 | 77,667 | — | — |
| 1995-02-24 | $37.50 | $37.50 | 199,567 | — | — |
| 1995-02-23 | $39.00 | $39.00 | 51,600 | — | — |
| 1995-02-22 | $41.63 | $41.63 | 24,333 | — | — |
| 1995-02-21 | $42.38 | $42.38 | 42,933 | — | — |
| 1995-02-17 | $42.00 | $42.00 | 210,500 | — | — |
| 1995-02-16 | $44.63 | $44.63 | 41,733 | — | — |
| 1995-02-15 | $46.88 | $46.88 | 50,700 | — | — |
| 1995-02-14 | $48.00 | $48.00 | 46,400 | — | — |
| 1995-02-13 | $48.75 | $48.75 | 27,200 | — | — |
| 1995-02-10 | $49.50 | $49.50 | 36,667 | — | — |
| 1995-02-09 | $50.25 | $50.25 | 22,400 | — | — |
| 1995-02-08 | $50.63 | $50.63 | 66,867 | — | — |
| 1995-02-07 | $50.25 | $50.25 | 25,300 | — | — |
| 1995-02-06 | $50.25 | $50.25 | 84,533 | — | — |
| 1995-02-03 | $46.88 | $46.88 | 12,900 | — | — |
| 1995-02-02 | $45.38 | $45.38 | 23,633 | — | — |
| 1995-02-01 | $46.50 | $46.50 | 25,800 | — | — |
| 1995-01-31 | $47.06 | $47.06 | 39,333 | — | — |
| 1995-01-30 | $45.38 | $45.38 | 36,667 | — | — |
| 1995-01-27 | $49.13 | $49.13 | 13,400 | — | — |
| 1995-01-26 | $51.00 | $51.00 | 31,100 | — | — |
| 1995-01-25 | $49.13 | $49.13 | 40,100 | — | — |
| 1995-01-24 | $49.13 | $49.13 | 63,600 | — | — |
| 1995-01-23 | $46.50 | $46.50 | 69,700 | — | — |
| 1995-01-20 | $48.75 | $48.75 | 43,167 | — | — |
| 1995-01-19 | $49.88 | $49.88 | 56,167 | — | — |
| 1995-01-18 | $52.88 | $52.88 | 26,367 | — | — |
| 1995-01-17 | $51.75 | $51.75 | 55,667 | — | — |
| 1995-01-16 | $54.38 | $54.38 | 83,833 | — | — |
| 1995-01-13 | $52.50 | $52.50 | 30,500 | — | — |
| 1995-01-12 | $52.50 | $52.50 | 76,767 | — | — |
| 1995-01-11 | $51.75 | $51.75 | 64,267 | — | — |
| 1995-01-10 | $49.13 | $49.13 | 72,933 | — | — |
| 1995-01-09 | $48.38 | $48.38 | 78,500 | — | — |
| 1995-01-06 | $47.63 | $47.63 | 207,067 | — | — |
| 1995-01-05 | $47.81 | $47.81 | 414,867 | — | — |
| 1995-01-04 | $58.13 | $58.13 | 76,433 | — | — |
| 1995-01-03 | $60.38 | $60.38 | 68,133 | — | — |