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
- 1983-09-14 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 | $36.40 | $48.74 | 479,813 | — | — |
| 1995-12-28 | $36.27 | $48.56 | 392,156 | — | — |
| 1995-12-27 | $35.87 | $48.02 | 353,438 | — | — |
| 1995-12-26 | $35.20 | $47.13 | 372,000 | — | — |
| 1995-12-22 | $34.67 | $46.42 | 725,625 | — | — |
| 1995-12-21 | $34.27 | $45.88 | 535,688 | — | — |
| 1995-12-20 | $35.07 | $46.95 | 597,094 | — | — |
| 1995-12-19 | $34.53 | $46.24 | 796,781 | — | — |
| 1995-12-18 | $32.00 | $42.85 | 760,688 | — | — |
| 1995-12-15 | $33.20 | $44.45 | 1,236,000 | — | — |
| 1995-12-14 | $33.73 | $45.17 | 724,500 | — | — |
| 1995-12-13 | $36.00 | $48.20 | 1,573,313 | — | — |
| 1995-12-12 | $34.00 | $45.53 | 658,781 | — | — |
| 1995-12-11 | $35.33 | $47.31 | 514,125 | — | — |
| 1995-12-08 | $36.27 | $48.56 | 226,969 | — | — |
| 1995-12-07 | $36.40 | $48.74 | 325,313 | — | — |
| 1995-12-06 | $36.80 | $49.27 | 385,406 | — | — |
| 1995-12-05 | $38.40 | $51.42 | 308,719 | — | — |
| 1995-12-04 | $39.47 | $52.85 | 458,906 | — | — |
| 1995-12-01 | $38.13 | $51.06 | 222,938 | — | — |
| 1995-11-30 | $40.53 | $54.27 | 362,063 | — | — |
| 1995-11-29 | $38.27 | $51.24 | 296,531 | — | — |
| 1995-11-28 | $37.07 | $49.63 | 383,156 | — | — |
| 1995-11-27 | $37.60 | $50.35 | 332,531 | — | — |
| 1995-11-24 | $38.13 | $51.06 | 33,094 | — | — |
| 1995-11-22 | $37.87 | $50.70 | 625,969 | — | — |
| 1995-11-21 | $38.27 | $51.24 | 844,500 | — | — |
| 1995-11-20 | $38.67 | $51.77 | 149,156 | — | — |
| 1995-11-17 | $39.47 | $52.85 | 347,531 | — | — |
| 1995-11-16 | $39.73 | $53.20 | 392,156 | — | — |
| 1995-11-15 | $39.47 | $52.85 | 302,531 | — | — |
| 1995-11-14 | $40.00 | $53.56 | 374,438 | — | — |
| 1995-11-13 | $40.40 | $54.09 | 959,719 | — | — |
| 1995-11-10 | $40.00 | $53.56 | 282,000 | — | — |
| 1995-11-09 | $39.60 | $53.02 | 163,500 | — | — |
| 1995-11-08 | $38.80 | $51.95 | 334,313 | — | — |
| 1995-11-07 | $39.60 | $53.02 | 546,188 | — | — |
| 1995-11-06 | $39.60 | $53.02 | 489,563 | — | — |
| 1995-11-03 | $38.40 | $51.42 | 378,094 | — | — |
| 1995-11-02 | $39.07 | $52.31 | 452,344 | — | — |
| 1995-11-01 | $38.67 | $51.77 | 637,031 | — | — |
| 1995-10-31 | $36.93 | $49.45 | 385,125 | — | — |
| 1995-10-30 | $36.67 | $49.10 | 253,969 | — | — |
| 1995-10-27 | $35.87 | $48.02 | 177,000 | — | — |
| 1995-10-26 | $35.33 | $47.31 | 215,813 | — | — |
| 1995-10-25 | $35.20 | $47.13 | 198,563 | — | — |
| 1995-10-24 | $36.00 | $48.20 | 184,406 | — | — |
| 1995-10-23 | $36.00 | $48.20 | 383,531 | — | — |
| 1995-10-20 | $36.00 | $48.20 | 451,594 | — | — |
| 1995-10-19 | $37.20 | $49.81 | 251,156 | — | — |
| 1995-10-18 | $37.47 | $50.17 | 226,406 | — | — |
| 1995-10-17 | $38.00 | $50.88 | 159,563 | — | — |
| 1995-10-16 | $37.73 | $50.52 | 202,969 | — | — |
| 1995-10-13 | $38.67 | $51.77 | 288,281 | — | — |
| 1995-10-12 | $38.80 | $51.95 | 264,281 | — | — |
| 1995-10-11 | $38.40 | $51.42 | 243,750 | — | — |
| 1995-10-10 | $37.33 | $49.99 | 516,281 | — | — |
| 1995-10-09 | $37.73 | $50.52 | 388,031 | — | — |
| 1995-10-06 | $37.33 | $49.99 | 377,156 | — | — |
| 1995-10-05 | $37.47 | $50.17 | 251,906 | — | — |
| 1995-10-04 | $37.33 | $49.99 | 486,750 | — | — |
| 1995-10-03 | $37.47 | $50.17 | 546,563 | — | — |
| 1995-10-02 | $37.87 | $50.70 | 517,688 | — | — |
| 1995-09-29 | $37.20 | $49.81 | 568,031 | — | — |
| 1995-09-28 | $37.33 | $49.99 | 264,656 | — | — |
| 1995-09-27 | $35.87 | $48.02 | 410,906 | — | — |
| 1995-09-26 | $36.00 | $48.20 | 413,156 | — | — |
| 1995-09-25 | $36.80 | $49.27 | 195,094 | — | — |
| 1995-09-22 | $36.80 | $49.27 | 320,719 | — | — |
| 1995-09-21 | $37.20 | $49.81 | 416,156 | — | — |
| 1995-09-20 | $37.20 | $49.81 | 434,250 | — | — |
| 1995-09-19 | $36.53 | $48.92 | 302,625 | — | — |
| 1995-09-18 | $36.13 | $48.38 | 391,594 | — | — |
| 1995-09-15 | $36.27 | $48.56 | 645,750 | — | — |
| 1995-09-14 | $36.80 | $49.27 | 507,094 | — | — |
| 1995-09-13 | $34.40 | $46.06 | 320,438 | — | — |
| 1995-09-12 | $34.27 | $45.88 | 275,531 | — | — |
| 1995-09-11 | $34.13 | $45.70 | 236,438 | — | — |
| 1995-09-08 | $35.20 | $47.13 | 302,719 | — | — |
| 1995-09-07 | $35.47 | $47.49 | 1,500,281 | — | — |
| 1995-09-06 | $36.27 | $48.56 | 357,938 | — | — |
| 1995-09-05 | $36.00 | $48.20 | 505,594 | — | — |
| 1995-09-01 | $36.27 | $48.56 | 376,219 | — | — |
| 1995-08-31 | $36.40 | $48.74 | 266,063 | — | — |
| 1995-08-30 | $36.13 | $48.38 | 519,188 | — | — |
| 1995-08-29 | $36.67 | $49.10 | 257,813 | — | — |
| 1995-08-28 | $35.73 | $47.85 | 415,125 | — | — |
| 1995-08-25 | $35.47 | $47.49 | 163,031 | — | — |
| 1995-08-24 | $36.00 | $48.20 | 447,281 | — | — |
| 1995-08-23 | $34.80 | $46.60 | 258,375 | — | — |
| 1995-08-22 | $35.07 | $46.95 | 220,969 | — | — |
| 1995-08-21 | $35.20 | $47.13 | 443,813 | — | — |
| 1995-08-18 | $35.47 | $47.49 | 337,688 | — | — |
| 1995-08-17 | $34.67 | $46.42 | 486,188 | — | — |
| 1995-08-16 | $34.80 | $46.60 | 509,438 | — | — |
| 1995-08-15 | $33.20 | $44.45 | 210,656 | — | — |
| 1995-08-14 | $33.47 | $44.81 | 314,813 | — | — |
| 1995-08-11 | $33.60 | $44.99 | 119,344 | — | — |
| 1995-08-10 | $33.20 | $44.45 | 158,813 | — | — |
| 1995-08-09 | $32.93 | $44.10 | 337,875 | — | — |
| 1995-08-08 | $32.53 | $43.56 | 272,438 | — | — |
| 1995-08-07 | $32.53 | $43.56 | 111,375 | — | — |
| 1995-08-04 | $33.07 | $44.28 | 124,594 | — | — |
| 1995-08-03 | $33.47 | $44.81 | 431,063 | — | — |
| 1995-08-02 | $32.40 | $43.38 | 339,469 | — | — |
| 1995-08-01 | $31.87 | $42.67 | 159,188 | — | — |
| 1995-07-31 | $32.13 | $43.03 | 135,375 | — | — |
| 1995-07-28 | $32.00 | $42.85 | 209,438 | — | — |
| 1995-07-27 | $32.27 | $43.20 | 156,094 | — | — |
| 1995-07-26 | $31.87 | $42.67 | 264,563 | — | — |
| 1995-07-25 | $32.27 | $43.20 | 300,281 | — | — |
| 1995-07-24 | $30.93 | $41.42 | 290,813 | — | — |
| 1995-07-21 | $30.80 | $41.24 | 415,969 | — | — |
| 1995-07-20 | $30.67 | $41.06 | 353,719 | — | — |
| 1995-07-19 | $30.80 | $41.24 | 435,375 | — | — |
| 1995-07-18 | $31.87 | $42.67 | 148,406 | — | — |
| 1995-07-17 | $31.87 | $42.67 | 286,031 | — | — |
| 1995-07-14 | $31.47 | $42.13 | 147,750 | — | — |
| 1995-07-13 | $31.33 | $41.95 | 203,063 | — | — |
| 1995-07-12 | $31.33 | $41.95 | 305,156 | — | — |
| 1995-07-11 | $32.00 | $42.85 | 273,563 | — | — |
| 1995-07-10 | $31.87 | $42.67 | 346,594 | — | — |
| 1995-07-07 | $32.00 | $42.85 | 777,938 | — | — |
| 1995-07-06 | $33.20 | $44.45 | 900,469 | — | — |
| 1995-07-05 | $30.80 | $41.24 | 427,875 | — | — |
| 1995-07-03 | $30.00 | $40.17 | 92,438 | — | — |
| 1995-06-30 | $29.96 | $40.11 | 147,656 | — | — |
| 1995-06-29 | $29.78 | $39.87 | 217,125 | — | — |
| 1995-06-28 | $29.42 | $39.40 | 320,625 | — | — |
| 1995-06-27 | $29.51 | $39.51 | 331,031 | — | — |
| 1995-06-26 | $29.87 | $39.99 | 730,125 | — | — |
| 1995-06-23 | $29.33 | $39.28 | 293,484 | — | — |
| 1995-06-22 | $29.33 | $39.28 | 461,250 | — | — |
| 1995-06-21 | $28.89 | $38.68 | 409,500 | — | — |
| 1995-06-20 | $28.71 | $38.44 | 345,516 | — | — |
| 1995-06-19 | $28.53 | $38.21 | 389,391 | — | — |
| 1995-06-16 | $27.91 | $37.37 | 389,672 | — | — |
| 1995-06-15 | $28.09 | $37.61 | 282,375 | — | — |
| 1995-06-14 | $28.18 | $37.73 | 179,297 | — | — |
| 1995-06-13 | $28.36 | $37.97 | 241,875 | — | — |
| 1995-06-12 | $28.09 | $37.61 | 323,156 | — | — |
| 1995-06-09 | $28.44 | $38.09 | 679,781 | — | — |
| 1995-06-08 | $28.80 | $38.56 | 1,338,469 | — | — |
| 1995-06-07 | $28.18 | $37.73 | 495,000 | — | — |
| 1995-06-06 | $26.31 | $35.23 | 297,422 | — | — |
| 1995-06-05 | $26.13 | $34.99 | 486,141 | — | — |
| 1995-06-02 | $26.13 | $34.99 | 337,641 | — | — |
| 1995-06-01 | $26.31 | $35.23 | 588,656 | — | — |
| 1995-05-31 | $26.13 | $34.99 | 256,359 | — | — |
| 1995-05-30 | $26.67 | $35.71 | 401,766 | — | — |
| 1995-05-26 | $26.49 | $35.47 | 166,641 | — | — |
| 1995-05-25 | $27.02 | $36.18 | 198,844 | — | — |
| 1995-05-24 | $27.38 | $36.66 | 242,297 | — | — |
| 1995-05-23 | $27.47 | $36.78 | 312,750 | — | — |
| 1995-05-22 | $27.82 | $37.25 | 244,969 | — | — |
| 1995-05-19 | $28.00 | $37.49 | 323,438 | — | — |
| 1995-05-18 | $27.64 | $37.02 | 531,703 | — | — |
| 1995-05-17 | $28.09 | $37.61 | 233,719 | — | — |
| 1995-05-16 | $28.27 | $37.85 | 303,469 | — | — |
| 1995-05-15 | $28.18 | $37.73 | 484,313 | — | — |
| 1995-05-12 | $28.36 | $37.97 | 213,188 | — | — |
| 1995-05-11 | $28.36 | $37.97 | 374,766 | — | — |
| 1995-05-10 | $27.91 | $37.37 | 506,531 | — | — |
| 1995-05-09 | $28.53 | $38.21 | 610,594 | — | — |
| 1995-05-08 | $27.64 | $37.02 | 375,328 | — | — |
| 1995-05-05 | $27.47 | $36.78 | 657,563 | — | — |
| 1995-05-04 | $27.73 | $37.13 | 1,227,234 | — | — |
| 1995-05-03 | $27.29 | $36.54 | 893,109 | — | — |
| 1995-05-02 | $27.47 | $36.78 | 438,188 | — | — |
| 1995-05-01 | $27.64 | $37.02 | 1,459,406 | — | — |
| 1995-04-28 | $28.09 | $37.61 | 5,867,719 | — | — |
| 1995-04-27 | $28.80 | $38.56 | 1,184,203 | — | — |
| 1995-04-26 | $28.44 | $38.09 | 1,342,266 | — | — |
| 1995-04-25 | $28.89 | $38.68 | 453,375 | — | — |
| 1995-04-24 | $28.89 | $38.68 | 1,110,656 | — | — |
| 1995-04-21 | $27.29 | $36.54 | 160,734 | — | — |
| 1995-04-20 | $26.84 | $35.94 | 235,406 | — | — |
| 1995-04-19 | $27.02 | $36.18 | 256,641 | — | — |
| 1995-04-18 | $27.29 | $36.54 | 161,578 | — | — |
| 1995-04-17 | $27.29 | $36.54 | 376,031 | — | — |
| 1995-04-13 | $27.64 | $37.02 | 119,531 | — | — |
| 1995-04-12 | $27.56 | $36.90 | 259,734 | — | — |
| 1995-04-11 | $27.64 | $37.02 | 363,938 | — | — |
| 1995-04-10 | $27.73 | $37.13 | 324,422 | — | — |
| 1995-04-07 | $27.29 | $36.54 | 236,250 | — | — |
| 1995-04-06 | $27.64 | $37.02 | 386,016 | — | — |
| 1995-04-05 | $27.56 | $36.90 | 497,813 | — | — |
| 1995-04-04 | $27.38 | $36.66 | 262,125 | — | — |
| 1995-04-03 | $27.47 | $36.78 | 346,078 | — | — |
| 1995-03-31 | $27.64 | $37.02 | 322,172 | — | — |
| 1995-03-30 | $27.38 | $36.66 | 786,656 | — | — |
| 1995-03-29 | $27.11 | $36.30 | 445,641 | — | — |
| 1995-03-28 | $27.02 | $36.18 | 629,719 | — | — |
| 1995-03-27 | $26.31 | $35.23 | 341,156 | — | — |
| 1995-03-24 | $26.93 | $36.06 | 209,813 | — | — |
| 1995-03-23 | $26.76 | $35.83 | 471,234 | — | — |
| 1995-03-22 | $26.49 | $35.47 | 257,344 | — | — |
| 1995-03-21 | $26.40 | $35.35 | 504,141 | — | — |
| 1995-03-20 | $25.87 | $34.64 | 242,578 | — | — |
| 1995-03-17 | $25.96 | $34.75 | 337,078 | — | — |
| 1995-03-16 | $26.04 | $34.87 | 179,297 | — | — |
| 1995-03-15 | $26.13 | $34.99 | 291,938 | — | — |
| 1995-03-14 | $26.22 | $35.11 | 697,922 | — | — |
| 1995-03-13 | $25.24 | $33.80 | 209,109 | — | — |
| 1995-03-10 | $25.60 | $34.28 | 349,594 | — | — |
| 1995-03-09 | $25.07 | $33.56 | 197,016 | — | — |
| 1995-03-08 | $24.98 | $33.44 | 149,766 | — | — |
| 1995-03-07 | $25.16 | $33.68 | 299,109 | — | — |
| 1995-03-06 | $25.16 | $33.68 | 123,891 | — | — |
| 1995-03-03 | $25.16 | $33.68 | 247,359 | — | — |
| 1995-03-02 | $25.16 | $33.68 | 108,703 | — | — |
| 1995-03-01 | $24.98 | $33.44 | 173,813 | — | — |
| 1995-02-28 | $25.07 | $33.56 | 228,375 | — | — |
| 1995-02-27 | $24.89 | $33.33 | 199,547 | — | — |
| 1995-02-24 | $24.98 | $33.44 | 150,609 | — | — |
| 1995-02-23 | $25.24 | $33.80 | 287,156 | — | — |
| 1995-02-22 | $25.16 | $33.68 | 281,109 | — | — |
| 1995-02-21 | $24.71 | $33.09 | 214,875 | — | — |
| 1995-02-17 | $24.98 | $33.44 | 269,859 | — | — |
| 1995-02-16 | $25.16 | $33.68 | 199,828 | — | — |
| 1995-02-15 | $25.07 | $33.56 | 539,859 | — | — |
| 1995-02-14 | $25.60 | $34.28 | 174,094 | — | — |
| 1995-02-13 | $25.60 | $34.28 | 454,078 | — | — |
| 1995-02-10 | $26.13 | $34.99 | 130,641 | — | — |
| 1995-02-09 | $26.40 | $35.35 | 388,266 | — | — |
| 1995-02-08 | $26.31 | $35.23 | 294,047 | — | — |
| 1995-02-07 | $26.31 | $35.23 | 365,906 | — | — |
| 1995-02-06 | $25.87 | $34.64 | 531,844 | — | — |
| 1995-02-03 | $25.60 | $34.28 | 490,219 | — | — |
| 1995-02-02 | $25.42 | $34.04 | 398,813 | — | — |
| 1995-02-01 | $24.89 | $33.33 | 550,969 | — | — |
| 1995-01-31 | $24.62 | $32.97 | 663,609 | — | — |
| 1995-01-30 | $24.27 | $32.49 | 552,375 | — | — |
| 1995-01-27 | $24.09 | $32.25 | 277,313 | — | — |
| 1995-01-26 | $24.18 | $32.37 | 160,313 | — | — |
| 1995-01-25 | $24.18 | $32.37 | 221,906 | — | — |
| 1995-01-24 | $24.53 | $32.85 | 268,453 | — | — |
| 1995-01-23 | $24.53 | $32.85 | 237,375 | — | — |
| 1995-01-20 | $24.80 | $33.21 | 448,594 | — | — |
| 1995-01-19 | $25.24 | $33.80 | 144,000 | — | — |
| 1995-01-18 | $25.42 | $34.04 | 192,938 | — | — |
| 1995-01-17 | $25.69 | $34.40 | 516,234 | — | — |
| 1995-01-16 | $25.51 | $34.16 | 763,172 | — | — |
| 1995-01-13 | $24.98 | $33.44 | 278,578 | — | — |
| 1995-01-12 | $24.80 | $33.21 | 225,984 | — | — |
| 1995-01-11 | $24.53 | $32.85 | 79,031 | — | — |
| 1995-01-10 | $24.36 | $32.61 | 498,375 | — | — |
| 1995-01-09 | $24.71 | $33.09 | 380,109 | — | — |
| 1995-01-06 | $23.73 | $31.78 | 290,531 | — | — |
| 1995-01-05 | $23.47 | $31.42 | 194,625 | — | — |
| 1995-01-04 | $23.73 | $31.78 | 379,828 | — | — |
| 1995-01-03 | $23.47 | $31.42 | 895,500 | — | — |