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
- 1989-06-09 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 | $19.75 | $19.75 | 4,658,200 | — | — |
| 1995-12-28 | $19.88 | $19.88 | 14,371,200 | — | — |
| 1995-12-27 | $26.88 | $26.88 | 2,198,300 | — | — |
| 1995-12-26 | $27.63 | $27.63 | 2,096,100 | — | — |
| 1995-12-22 | $26.00 | $26.00 | 1,804,900 | — | — |
| 1995-12-21 | $25.50 | $25.50 | 1,208,700 | — | — |
| 1995-12-20 | $25.38 | $25.38 | 2,273,500 | — | — |
| 1995-12-19 | $26.50 | $26.50 | 1,664,600 | — | — |
| 1995-12-18 | $25.38 | $25.38 | 2,322,200 | — | — |
| 1995-12-15 | $25.38 | $25.38 | 2,570,700 | — | — |
| 1995-12-14 | $26.25 | $26.25 | 2,009,000 | — | — |
| 1995-12-13 | $28.50 | $28.50 | 1,823,900 | — | — |
| 1995-12-12 | $29.25 | $29.25 | 2,748,900 | — | — |
| 1995-12-11 | $28.00 | $28.00 | 2,355,100 | — | — |
| 1995-12-08 | $26.50 | $26.50 | 1,700,300 | — | — |
| 1995-12-07 | $26.00 | $26.00 | 2,394,500 | — | — |
| 1995-12-06 | $24.88 | $24.88 | 2,979,600 | — | — |
| 1995-12-05 | $25.38 | $25.38 | 3,009,000 | — | — |
| 1995-12-04 | $26.88 | $26.88 | 1,506,900 | — | — |
| 1995-12-01 | $27.13 | $27.13 | 1,473,000 | — | — |
| 1995-11-30 | $29.00 | $29.00 | 2,696,800 | — | — |
| 1995-11-29 | $29.00 | $29.00 | 2,560,200 | — | — |
| 1995-11-28 | $28.00 | $28.00 | 1,884,400 | — | — |
| 1995-11-27 | $26.88 | $26.88 | 2,150,000 | — | — |
| 1995-11-24 | $27.13 | $27.13 | 730,400 | — | — |
| 1995-11-22 | $26.00 | $26.00 | 2,604,700 | — | — |
| 1995-11-21 | $25.75 | $25.75 | 3,921,100 | — | — |
| 1995-11-20 | $24.75 | $24.75 | 1,801,900 | — | — |
| 1995-11-17 | $26.00 | $26.00 | 2,547,100 | — | — |
| 1995-11-16 | $26.25 | $26.25 | 1,775,200 | — | — |
| 1995-11-15 | $27.13 | $27.13 | 2,329,000 | — | — |
| 1995-11-14 | $28.13 | $28.13 | 1,445,500 | — | — |
| 1995-11-13 | $29.06 | $29.06 | 1,416,600 | — | — |
| 1995-11-10 | $30.00 | $30.00 | 3,043,800 | — | — |
| 1995-11-09 | $30.13 | $30.13 | 6,368,800 | — | — |
| 1995-11-08 | $28.63 | $28.63 | 11,551,000 | — | — |
| 1995-11-07 | $28.00 | $28.00 | 22,408,600 | — | — |
| 1995-11-06 | $40.75 | $40.75 | 2,188,700 | — | — |
| 1995-11-03 | $40.50 | $40.50 | 2,322,300 | — | — |
| 1995-11-02 | $41.00 | $41.00 | 2,271,100 | — | — |
| 1995-11-01 | $42.13 | $42.13 | 2,109,100 | — | — |
| 1995-10-31 | $42.13 | $42.13 | 3,026,500 | — | — |
| 1995-10-30 | $43.88 | $43.88 | 2,204,000 | — | — |
| 1995-10-27 | $43.50 | $43.50 | 2,876,200 | — | — |
| 1995-10-26 | $43.63 | $43.63 | 3,802,200 | — | — |
| 1995-10-25 | $43.13 | $43.13 | 3,305,900 | — | — |
| 1995-10-24 | $44.63 | $44.63 | 6,000,100 | — | — |
| 1995-10-23 | $47.50 | $47.50 | 3,786,600 | — | — |
| 1995-10-20 | $44.44 | $44.44 | 1,838,400 | — | — |
| 1995-10-19 | $45.69 | $45.69 | 2,704,100 | — | — |
| 1995-10-18 | $45.00 | $45.00 | 4,016,500 | — | — |
| 1995-10-17 | $45.13 | $45.13 | 5,471,000 | — | — |
| 1995-10-16 | $40.25 | $40.25 | 8,254,600 | — | — |
| 1995-10-13 | $45.88 | $45.88 | 3,657,800 | — | — |
| 1995-10-12 | $47.75 | $47.75 | 4,388,200 | — | — |
| 1995-10-11 | $46.38 | $46.38 | 4,970,100 | — | — |
| 1995-10-10 | $45.63 | $45.63 | 7,801,300 | — | — |
| 1995-10-09 | $46.75 | $46.75 | 5,253,900 | — | — |
| 1995-10-06 | $50.88 | $50.88 | 2,942,400 | — | — |
| 1995-10-05 | $52.88 | $52.88 | 3,936,400 | — | — |
| 1995-10-04 | $50.13 | $50.13 | 3,454,700 | — | — |
| 1995-10-03 | $54.38 | $54.38 | 3,373,200 | — | — |
| 1995-10-02 | $55.50 | $55.50 | 2,613,800 | — | — |
| 1995-09-29 | $57.25 | $57.25 | 3,074,500 | — | — |
| 1995-09-28 | $58.13 | $58.13 | 3,187,500 | — | — |
| 1995-09-27 | $54.75 | $54.75 | 3,896,200 | — | — |
| 1995-09-26 | $54.63 | $54.63 | 2,796,400 | — | — |
| 1995-09-25 | $54.63 | $54.63 | 1,984,900 | — | — |
| 1995-09-22 | $56.00 | $56.00 | 2,081,600 | — | — |
| 1995-09-21 | $56.88 | $56.88 | 2,782,100 | — | — |
| 1995-09-20 | $58.25 | $58.25 | 2,223,900 | — | — |
| 1995-09-19 | $59.63 | $59.63 | 3,008,100 | — | — |
| 1995-09-18 | $57.13 | $57.13 | 3,358,600 | — | — |
| 1995-09-15 | $55.25 | $55.25 | 3,797,600 | — | — |
| 1995-09-14 | $56.00 | $56.00 | 3,031,500 | — | — |
| 1995-09-13 | $59.13 | $59.13 | 2,680,600 | — | — |
| 1995-09-12 | $58.25 | $58.25 | 1,901,200 | — | — |
| 1995-09-11 | $59.00 | $59.00 | 2,220,400 | — | — |
| 1995-09-08 | $58.63 | $58.63 | 2,130,900 | — | — |
| 1995-09-07 | $58.50 | $58.50 | 2,770,600 | — | — |
| 1995-09-06 | $56.88 | $56.88 | 2,403,600 | — | — |
| 1995-09-05 | $56.63 | $56.63 | 2,639,600 | — | — |
| 1995-09-01 | $54.50 | $54.50 | 1,404,800 | — | — |
| 1995-08-31 | $54.50 | $54.50 | 1,677,500 | — | — |
| 1995-08-30 | $55.38 | $55.38 | 3,480,700 | — | — |
| 1995-08-29 | $54.63 | $54.63 | 6,448,100 | — | — |
| 1995-08-28 | $53.38 | $53.38 | 2,447,900 | — | — |
| 1995-08-25 | $56.50 | $56.50 | 1,441,400 | — | — |
| 1995-08-24 | $56.75 | $56.75 | 3,464,600 | — | — |
| 1995-08-23 | $56.88 | $56.88 | 4,047,300 | — | — |
| 1995-08-22 | $53.38 | $53.38 | 3,062,900 | — | — |
| 1995-08-21 | $49.81 | $49.81 | 3,318,700 | — | — |
| 1995-08-18 | $52.38 | $52.38 | 2,595,400 | — | — |
| 1995-08-17 | $54.25 | $54.25 | 2,984,000 | — | — |
| 1995-08-16 | $51.38 | $51.38 | 3,859,800 | — | — |
| 1995-08-15 | $49.13 | $49.13 | 4,064,100 | — | — |
| 1995-08-14 | $46.00 | $46.00 | 1,124,500 | — | — |
| 1995-08-11 | $45.13 | $45.13 | 1,827,100 | — | — |
| 1995-08-10 | $43.25 | $43.25 | 1,279,500 | — | — |
| 1995-08-09 | $44.75 | $44.75 | 1,268,700 | — | — |
| 1995-08-08 | $44.50 | $44.50 | 1,161,900 | — | — |
| 1995-08-07 | $44.50 | $44.50 | 1,673,500 | — | — |
| 1995-08-04 | $44.00 | $44.00 | 2,105,500 | — | — |
| 1995-08-03 | $42.50 | $42.50 | 3,691,700 | — | — |
| 1995-08-02 | $43.38 | $43.38 | 5,047,500 | — | — |
| 1995-08-01 | $44.25 | $44.25 | 2,533,900 | — | — |
| 1995-07-31 | $46.00 | $46.00 | 2,601,200 | — | — |
| 1995-07-28 | $46.63 | $46.63 | 3,090,500 | — | — |
| 1995-07-27 | $45.86 | $45.86 | 7,120,100 | — | — |
| 1995-07-26 | $44.13 | $44.13 | 4,394,200 | — | — |
| 1995-07-25 | $41.00 | $41.00 | 3,929,300 | — | — |
| 1995-07-24 | $39.25 | $39.25 | 2,801,800 | — | — |
| 1995-07-21 | $36.13 | $36.13 | 3,025,400 | — | — |
| 1995-07-20 | $35.50 | $35.50 | 5,197,700 | — | — |
| 1995-07-19 | $32.63 | $32.63 | 3,980,900 | — | — |
| 1995-07-18 | $35.13 | $35.13 | 3,068,200 | — | — |
| 1995-07-17 | $36.13 | $36.13 | 3,231,000 | — | — |
| 1995-07-14 | $35.06 | $35.06 | 3,634,200 | — | — |
| 1995-07-13 | $35.19 | $35.19 | 3,448,400 | — | — |
| 1995-07-12 | $34.94 | $34.94 | 3,755,800 | — | — |
| 1995-07-11 | $33.31 | $33.31 | 1,486,600 | — | — |
| 1995-07-10 | $34.25 | $34.25 | 1,913,800 | — | — |
| 1995-07-07 | $34.25 | $34.25 | 3,567,000 | — | — |
| 1995-07-06 | $33.25 | $33.25 | 3,492,600 | — | — |
| 1995-07-05 | $31.00 | $31.00 | 3,502,200 | — | — |
| 1995-07-03 | $31.44 | $31.44 | 349,800 | — | — |
| 1995-06-30 | $31.34 | $31.34 | 1,618,800 | — | — |
| 1995-06-29 | $31.56 | $31.56 | 2,541,000 | — | — |
| 1995-06-28 | $30.81 | $30.81 | 4,359,000 | — | — |
| 1995-06-27 | $31.13 | $31.13 | 3,235,800 | — | — |
| 1995-06-26 | $32.31 | $32.31 | 2,255,800 | — | — |
| 1995-06-23 | $33.50 | $33.50 | 2,059,600 | — | — |
| 1995-06-22 | $33.69 | $33.69 | 3,399,800 | — | — |
| 1995-06-21 | $32.13 | $32.13 | 3,084,400 | — | — |
| 1995-06-20 | $32.44 | $32.44 | 3,120,000 | — | — |
| 1995-06-19 | $31.38 | $31.38 | 3,182,200 | — | — |
| 1995-06-16 | $29.81 | $29.81 | 1,045,400 | — | — |
| 1995-06-15 | $29.81 | $29.81 | 2,082,600 | — | — |
| 1995-06-14 | $29.75 | $29.75 | 1,519,600 | — | — |
| 1995-06-13 | $29.56 | $29.56 | 2,447,600 | — | — |
| 1995-06-12 | $29.63 | $29.63 | 3,000,800 | — | — |
| 1995-06-09 | $28.25 | $28.25 | 1,556,200 | — | — |
| 1995-06-08 | $27.38 | $27.38 | 1,783,600 | — | — |
| 1995-06-07 | $27.19 | $27.19 | 2,785,200 | — | — |
| 1995-06-06 | $26.88 | $26.88 | 1,986,600 | — | — |
| 1995-06-05 | $27.63 | $27.63 | 2,789,800 | — | — |
| 1995-06-02 | $26.94 | $26.94 | 4,135,800 | — | — |
| 1995-06-01 | $25.75 | $25.75 | 3,568,800 | — | — |
| 1995-05-31 | $24.63 | $24.63 | 2,302,400 | — | — |
| 1995-05-30 | $24.75 | $24.75 | 2,569,000 | — | — |
| 1995-05-26 | $25.88 | $25.88 | 1,385,000 | — | — |
| 1995-05-25 | $26.69 | $26.69 | 2,423,600 | — | — |
| 1995-05-24 | $26.13 | $26.13 | 2,622,600 | — | — |
| 1995-05-23 | $27.50 | $27.50 | 2,615,600 | — | — |
| 1995-05-22 | $26.09 | $26.09 | 1,144,600 | — | — |
| 1995-05-19 | $25.56 | $25.56 | 1,836,200 | — | — |
| 1995-05-18 | $25.75 | $25.75 | 3,647,400 | — | — |
| 1995-05-17 | $25.56 | $25.56 | 1,895,800 | — | — |
| 1995-05-16 | $25.50 | $25.50 | 874,800 | — | — |
| 1995-05-15 | $25.25 | $25.25 | 779,600 | — | — |
| 1995-05-12 | $25.63 | $25.63 | 2,010,600 | — | — |
| 1995-05-11 | $24.94 | $24.94 | 1,367,600 | — | — |
| 1995-05-10 | $24.47 | $24.47 | 1,609,000 | — | — |
| 1995-05-09 | $24.31 | $24.31 | 1,145,800 | — | — |
| 1995-05-08 | $24.38 | $24.38 | 1,439,600 | — | — |
| 1995-05-05 | $24.25 | $24.25 | 1,584,800 | — | — |
| 1995-05-04 | $24.66 | $24.66 | 2,210,200 | — | — |
| 1995-05-03 | $24.94 | $24.94 | 1,980,800 | — | — |
| 1995-05-02 | $24.69 | $24.69 | 2,006,200 | — | — |
| 1995-05-01 | $24.38 | $24.38 | 2,220,800 | — | — |
| 1995-04-28 | $24.91 | $24.91 | 3,007,400 | — | — |
| 1995-04-27 | $24.69 | $24.69 | 12,484,800 | — | — |
| 1995-04-26 | $20.56 | $20.56 | 2,576,400 | — | — |
| 1995-04-25 | $21.25 | $21.25 | 4,424,800 | — | — |
| 1995-04-24 | $19.94 | $19.94 | 4,141,800 | — | — |
| 1995-04-21 | $19.19 | $19.19 | 2,782,000 | — | — |
| 1995-04-20 | $18.44 | $18.44 | 2,027,200 | — | — |
| 1995-04-19 | $18.38 | $18.38 | 1,796,800 | — | — |
| 1995-04-18 | $19.13 | $19.13 | 1,310,200 | — | — |
| 1995-04-17 | $19.38 | $19.38 | 1,358,800 | — | — |
| 1995-04-13 | $19.56 | $19.56 | 1,876,600 | — | — |
| 1995-04-12 | $19.19 | $19.19 | 1,945,800 | — | — |
| 1995-04-11 | $18.38 | $18.38 | 1,741,200 | — | — |
| 1995-04-10 | $18.94 | $18.94 | 3,822,200 | — | — |
| 1995-04-07 | $17.88 | $17.88 | 1,841,200 | — | — |
| 1995-04-06 | $17.50 | $17.50 | 1,220,600 | — | — |
| 1995-04-05 | $18.00 | $18.00 | 2,151,800 | — | — |
| 1995-04-04 | $17.50 | $17.50 | 1,690,200 | — | — |
| 1995-04-03 | $17.06 | $17.06 | 967,800 | — | — |
| 1995-03-31 | $17.00 | $17.00 | 1,624,000 | — | — |
| 1995-03-30 | $17.25 | $17.25 | 2,272,000 | — | — |
| 1995-03-29 | $18.06 | $18.06 | 1,670,400 | — | — |
| 1995-03-28 | $19.13 | $19.13 | 1,407,600 | — | — |
| 1995-03-27 | $18.97 | $18.97 | 1,175,400 | — | — |
| 1995-03-24 | $18.31 | $18.31 | 1,109,000 | — | — |
| 1995-03-23 | $18.06 | $18.06 | 1,016,200 | — | — |
| 1995-03-22 | $17.63 | $17.63 | 869,000 | — | — |
| 1995-03-21 | $18.00 | $18.00 | 2,261,400 | — | — |
| 1995-03-20 | $18.63 | $18.63 | 541,000 | — | — |
| 1995-03-17 | $18.63 | $18.63 | 543,200 | — | — |
| 1995-03-16 | $18.81 | $18.81 | 655,000 | — | — |
| 1995-03-15 | $19.06 | $19.06 | 1,048,000 | — | — |
| 1995-03-14 | $19.06 | $19.06 | 2,144,800 | — | — |
| 1995-03-13 | $18.75 | $18.75 | 1,013,800 | — | — |
| 1995-03-10 | $18.63 | $18.63 | 1,267,400 | — | — |
| 1995-03-09 | $18.69 | $18.69 | 3,487,000 | — | — |
| 1995-03-08 | $18.56 | $18.56 | 2,134,000 | — | — |
| 1995-03-07 | $17.50 | $17.50 | 1,096,000 | — | — |
| 1995-03-06 | $17.81 | $17.81 | 1,987,000 | — | — |
| 1995-03-03 | $18.06 | $18.06 | 1,849,200 | — | — |
| 1995-03-02 | $17.13 | $17.13 | 739,400 | — | — |
| 1995-03-01 | $16.94 | $16.94 | 979,800 | — | — |
| 1995-02-28 | $16.81 | $16.81 | 995,800 | — | — |
| 1995-02-27 | $16.56 | $16.56 | 1,388,600 | — | — |
| 1995-02-24 | $16.50 | $16.50 | 1,141,400 | — | — |
| 1995-02-23 | $16.25 | $16.25 | 1,594,000 | — | — |
| 1995-02-22 | $16.19 | $16.19 | 1,608,600 | — | — |
| 1995-02-21 | $16.19 | $16.19 | 1,560,600 | — | — |
| 1995-02-17 | $16.34 | $16.34 | 1,526,800 | — | — |
| 1995-02-16 | $16.88 | $16.88 | 827,000 | — | — |
| 1995-02-15 | $16.88 | $16.88 | 1,314,800 | — | — |
| 1995-02-14 | $16.91 | $16.91 | 1,227,800 | — | — |
| 1995-02-13 | $16.63 | $16.63 | 1,089,800 | — | — |
| 1995-02-10 | $16.63 | $16.63 | 2,258,600 | — | — |
| 1995-02-09 | $16.56 | $16.56 | 3,896,200 | — | — |
| 1995-02-08 | $16.44 | $16.44 | 3,155,000 | — | — |
| 1995-02-07 | $15.50 | $15.50 | 4,230,800 | — | — |
| 1995-02-06 | $15.00 | $15.00 | 2,187,400 | — | — |
| 1995-02-03 | $14.19 | $14.19 | 1,312,600 | — | — |
| 1995-02-02 | $14.06 | $14.06 | 617,000 | — | — |
| 1995-02-01 | $14.13 | $14.13 | 1,107,400 | — | — |
| 1995-01-31 | $13.94 | $13.94 | 1,185,600 | — | — |
| 1995-01-30 | $14.16 | $14.16 | 2,056,200 | — | — |
| 1995-01-27 | $14.13 | $14.13 | 2,437,600 | — | — |
| 1995-01-26 | $13.81 | $13.81 | 7,607,000 | — | — |
| 1995-01-25 | $12.19 | $12.19 | 2,752,800 | — | — |
| 1995-01-24 | $13.13 | $13.13 | 1,121,800 | — | — |
| 1995-01-23 | $12.88 | $12.88 | 1,027,400 | — | — |
| 1995-01-20 | $13.13 | $13.13 | 764,600 | — | — |
| 1995-01-19 | $13.19 | $13.19 | 798,200 | — | — |
| 1995-01-18 | $13.19 | $13.19 | 858,000 | — | — |
| 1995-01-17 | $13.00 | $13.00 | 951,400 | — | — |
| 1995-01-16 | $13.00 | $13.00 | 1,097,400 | — | — |
| 1995-01-13 | $13.25 | $13.25 | 1,215,600 | — | — |
| 1995-01-12 | $13.13 | $13.13 | 1,398,800 | — | — |
| 1995-01-11 | $12.75 | $12.75 | 883,000 | — | — |
| 1995-01-10 | $12.88 | $12.88 | 1,125,800 | — | — |
| 1995-01-09 | $13.13 | $13.13 | 2,169,200 | — | — |
| 1995-01-06 | $12.84 | $12.84 | 2,647,600 | — | — |
| 1995-01-05 | $12.00 | $12.00 | 947,600 | — | — |
| 1995-01-04 | $11.50 | $11.50 | 679,200 | — | — |
| 1995-01-03 | $11.50 | $11.50 | 684,400 | — | — |