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
- 1970-01-02 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 | $29.36 | $362.78 | 313,138 | — | — |
| 1995-12-28 | $28.94 | $357.52 | 156,393 | — | — |
| 1995-12-27 | $29.47 | $364.09 | 131,483 | — | — |
| 1995-12-26 | $29.36 | $362.78 | 203,158 | — | — |
| 1995-12-22 | $29.36 | $362.78 | 96,585 | — | — |
| 1995-12-21 | $29.26 | $361.47 | 360,020 | — | — |
| 1995-12-20 | $29.15 | $360.15 | 156,628 | — | — |
| 1995-12-19 | $29.36 | $362.78 | 394,213 | — | — |
| 1995-12-18 | $29.26 | $361.47 | 363,780 | — | — |
| 1995-12-15 | $29.04 | $358.84 | 733,905 | — | — |
| 1995-12-14 | $28.94 | $357.52 | 903,340 | — | — |
| 1995-12-13 | $28.62 | $353.58 | 575,045 | — | — |
| 1995-12-12 | $29.04 | $353.42 | 2,739,630 | — | — |
| 1995-12-11 | $28.94 | $352.13 | 660,820 | — | — |
| 1995-12-08 | $28.94 | $352.13 | 241,463 | — | — |
| 1995-12-07 | $28.62 | $348.24 | 206,095 | — | — |
| 1995-12-06 | $29.15 | $354.72 | 895,703 | — | — |
| 1995-12-05 | $28.62 | $348.24 | 276,243 | — | — |
| 1995-12-04 | $28.30 | $344.36 | 208,328 | — | — |
| 1995-12-01 | $27.98 | $340.48 | 216,905 | — | — |
| 1995-11-30 | $27.77 | $337.89 | 382,463 | — | — |
| 1995-11-29 | $28.19 | $343.06 | 248,160 | — | — |
| 1995-11-28 | $27.98 | $340.48 | 275,538 | — | — |
| 1995-11-27 | $27.77 | $337.89 | 584,210 | — | — |
| 1995-11-24 | $27.77 | $337.89 | 60,748 | — | — |
| 1995-11-22 | $27.77 | $337.89 | 102,930 | — | — |
| 1995-11-21 | $27.77 | $337.89 | 243,578 | — | — |
| 1995-11-20 | $27.87 | $339.18 | 148,050 | — | — |
| 1995-11-17 | $27.98 | $340.48 | 332,290 | — | — |
| 1995-11-16 | $27.87 | $339.18 | 458,720 | — | — |
| 1995-11-15 | $27.98 | $340.48 | 288,228 | — | — |
| 1995-11-14 | $27.98 | $340.48 | 215,613 | — | — |
| 1995-11-13 | $28.09 | $341.77 | 810,868 | — | — |
| 1995-11-10 | $28.30 | $344.36 | 383,403 | — | — |
| 1995-11-09 | $28.62 | $348.24 | 182,948 | — | — |
| 1995-11-08 | $28.62 | $348.24 | 325,240 | — | — |
| 1995-11-07 | $28.30 | $344.36 | 272,835 | — | — |
| 1995-11-06 | $28.51 | $346.95 | 346,625 | — | — |
| 1995-11-03 | $28.94 | $352.13 | 289,050 | — | — |
| 1995-11-02 | $29.04 | $353.42 | 128,663 | — | — |
| 1995-11-01 | $28.94 | $352.13 | 197,870 | — | — |
| 1995-10-31 | $28.72 | $349.54 | 178,248 | — | — |
| 1995-10-30 | $28.94 | $352.13 | 298,920 | — | — |
| 1995-10-27 | $28.72 | $349.54 | 260,850 | — | — |
| 1995-10-26 | $28.94 | $352.13 | 242,285 | — | — |
| 1995-10-25 | $29.15 | $354.72 | 137,710 | — | — |
| 1995-10-24 | $28.94 | $352.13 | 268,723 | — | — |
| 1995-10-23 | $28.83 | $350.83 | 197,870 | — | — |
| 1995-10-20 | $28.72 | $349.54 | 359,550 | — | — |
| 1995-10-19 | $28.51 | $346.95 | 332,408 | — | — |
| 1995-10-18 | $28.19 | $343.06 | 232,415 | — | — |
| 1995-10-17 | $27.98 | $340.48 | 156,040 | — | — |
| 1995-10-16 | $27.77 | $337.89 | 171,080 | — | — |
| 1995-10-13 | $27.87 | $339.18 | 809,223 | — | — |
| 1995-10-12 | $27.87 | $339.18 | 126,078 | — | — |
| 1995-10-11 | $27.98 | $340.48 | 218,080 | — | — |
| 1995-10-10 | $27.98 | $340.48 | 466,358 | — | — |
| 1995-10-09 | $27.77 | $337.89 | 218,785 | — | — |
| 1995-10-06 | $27.87 | $339.18 | 1,046,103 | — | — |
| 1995-10-05 | $27.98 | $340.48 | 1,554,525 | — | — |
| 1995-10-04 | $27.98 | $340.48 | 197,048 | — | — |
| 1995-10-03 | $27.66 | $336.59 | 257,090 | — | — |
| 1995-10-02 | $27.34 | $332.71 | 126,783 | — | — |
| 1995-09-29 | $27.45 | $334.00 | 308,790 | — | — |
| 1995-09-28 | $27.45 | $334.00 | 496,438 | — | — |
| 1995-09-27 | $26.91 | $327.53 | 609,473 | — | — |
| 1995-09-26 | $26.70 | $324.94 | 348,270 | — | — |
| 1995-09-25 | $26.06 | $317.17 | 99,405 | — | — |
| 1995-09-22 | $26.06 | $317.17 | 184,358 | — | — |
| 1995-09-21 | $26.06 | $317.17 | 117,500 | — | — |
| 1995-09-20 | $26.06 | $317.17 | 962,090 | — | — |
| 1995-09-19 | $25.85 | $314.58 | 981,360 | — | — |
| 1995-09-18 | $26.38 | $315.72 | 1,280,750 | — | — |
| 1995-09-15 | $26.38 | $315.72 | 364,720 | — | — |
| 1995-09-14 | $26.49 | $317.00 | 308,908 | — | — |
| 1995-09-13 | $26.17 | $313.18 | 668,223 | — | — |
| 1995-09-12 | $26.28 | $314.45 | 114,680 | — | — |
| 1995-09-11 | $25.96 | $310.63 | 201,630 | — | — |
| 1995-09-08 | $25.96 | $310.63 | 435,573 | — | — |
| 1995-09-07 | $25.96 | $310.63 | 158,273 | — | — |
| 1995-09-06 | $26.17 | $313.18 | 399,853 | — | — |
| 1995-09-05 | $26.28 | $314.45 | 144,878 | — | — |
| 1995-09-01 | $26.17 | $313.18 | 141,823 | — | — |
| 1995-08-31 | $26.17 | $313.18 | 124,433 | — | — |
| 1995-08-30 | $26.17 | $313.18 | 383,755 | — | — |
| 1995-08-29 | $26.06 | $311.90 | 118,910 | — | — |
| 1995-08-28 | $26.06 | $311.90 | 285,290 | — | — |
| 1995-08-25 | $25.96 | $310.63 | 138,885 | — | — |
| 1995-08-24 | $25.74 | $308.08 | 295,278 | — | — |
| 1995-08-23 | $25.53 | $305.54 | 228,890 | — | — |
| 1995-08-22 | $25.74 | $308.08 | 669,868 | — | — |
| 1995-08-21 | $25.85 | $309.36 | 123,610 | — | — |
| 1995-08-18 | $25.53 | $305.54 | 128,193 | — | — |
| 1995-08-17 | $25.43 | $304.27 | 104,810 | — | — |
| 1995-08-16 | $25.64 | $306.81 | 274,950 | — | — |
| 1995-08-15 | $25.32 | $302.99 | 292,693 | — | — |
| 1995-08-14 | $25.21 | $301.72 | 235,235 | — | — |
| 1995-08-11 | $25.11 | $300.45 | 128,663 | — | — |
| 1995-08-10 | $25.00 | $299.17 | 174,958 | — | — |
| 1995-08-09 | $25.00 | $299.17 | 107,748 | — | — |
| 1995-08-08 | $25.00 | $299.17 | 53,580 | — | — |
| 1995-08-07 | $25.00 | $299.17 | 55,930 | — | — |
| 1995-08-04 | $24.89 | $297.90 | 212,205 | — | — |
| 1995-08-03 | $24.79 | $296.63 | 83,660 | — | — |
| 1995-08-02 | $24.79 | $296.63 | 167,908 | — | — |
| 1995-08-01 | $25.00 | $299.17 | 36,190 | — | — |
| 1995-07-31 | $25.11 | $300.45 | 985,825 | — | — |
| 1995-07-28 | $25.11 | $300.45 | 192,935 | — | — |
| 1995-07-27 | $25.21 | $301.72 | 397,503 | — | — |
| 1995-07-26 | $24.79 | $296.63 | 121,730 | — | — |
| 1995-07-25 | $24.89 | $297.90 | 391,980 | — | — |
| 1995-07-24 | $24.57 | $294.08 | 338,400 | — | — |
| 1995-07-21 | $24.47 | $292.81 | 134,890 | — | — |
| 1995-07-20 | $24.57 | $294.08 | 368,128 | — | — |
| 1995-07-19 | $24.57 | $294.08 | 419,710 | — | — |
| 1995-07-18 | $24.79 | $296.63 | 167,203 | — | — |
| 1995-07-17 | $25.00 | $299.17 | 229,830 | — | — |
| 1995-07-14 | $24.79 | $296.63 | 148,285 | — | — |
| 1995-07-13 | $24.79 | $296.63 | 195,403 | — | — |
| 1995-07-12 | $24.89 | $297.90 | 872,320 | — | — |
| 1995-07-11 | $25.00 | $299.17 | 236,175 | — | — |
| 1995-07-10 | $25.11 | $300.45 | 128,545 | — | — |
| 1995-07-07 | $25.00 | $299.17 | 127,370 | — | — |
| 1995-07-06 | $25.32 | $302.99 | 288,815 | — | — |
| 1995-07-05 | $24.89 | $297.90 | 136,065 | — | — |
| 1995-07-03 | $25.11 | $300.45 | 40,068 | — | — |
| 1995-06-30 | $25.11 | $300.45 | 199,515 | — | — |
| 1995-06-29 | $25.11 | $300.45 | 134,068 | — | — |
| 1995-06-28 | $25.43 | $304.27 | 118,205 | — | — |
| 1995-06-27 | $25.11 | $300.45 | 217,493 | — | — |
| 1995-06-26 | $25.00 | $299.17 | 112,683 | — | — |
| 1995-06-23 | $25.43 | $304.27 | 190,820 | — | — |
| 1995-06-22 | $25.53 | $305.54 | 425,938 | — | — |
| 1995-06-21 | $24.89 | $297.90 | 348,388 | — | — |
| 1995-06-20 | $24.47 | $292.81 | 850,230 | — | — |
| 1995-06-19 | $24.57 | $294.08 | 626,628 | — | — |
| 1995-06-16 | $25.11 | $295.20 | 1,589,188 | — | — |
| 1995-06-15 | $25.32 | $297.70 | 283,998 | — | — |
| 1995-06-14 | $25.53 | $300.20 | 186,825 | — | — |
| 1995-06-13 | $25.74 | $302.71 | 567,055 | — | — |
| 1995-06-12 | $25.11 | $295.20 | 140,883 | — | — |
| 1995-06-09 | $25.00 | $293.95 | 196,460 | — | — |
| 1995-06-08 | $25.32 | $297.70 | 129,485 | — | — |
| 1995-06-07 | $25.53 | $300.20 | 127,605 | — | — |
| 1995-06-06 | $25.96 | $305.21 | 143,938 | — | — |
| 1995-06-05 | $26.28 | $308.96 | 180,950 | — | — |
| 1995-06-02 | $25.96 | $305.21 | 193,170 | — | — |
| 1995-06-01 | $25.64 | $301.46 | 189,175 | — | — |
| 1995-05-31 | $25.53 | $300.20 | 253,330 | — | — |
| 1995-05-30 | $25.43 | $298.95 | 175,428 | — | — |
| 1995-05-26 | $24.68 | $290.20 | 520,408 | — | — |
| 1995-05-25 | $25.11 | $295.20 | 741,543 | — | — |
| 1995-05-24 | $24.26 | $285.19 | 173,665 | — | — |
| 1995-05-23 | $24.57 | $288.95 | 227,245 | — | — |
| 1995-05-22 | $24.36 | $286.44 | 254,153 | — | — |
| 1995-05-19 | $24.04 | $282.69 | 161,210 | — | — |
| 1995-05-18 | $24.04 | $282.69 | 122,905 | — | — |
| 1995-05-17 | $24.57 | $288.95 | 223,485 | — | — |
| 1995-05-16 | $24.89 | $292.70 | 146,640 | — | — |
| 1995-05-15 | $24.68 | $290.20 | 132,423 | — | — |
| 1995-05-12 | $24.79 | $291.45 | 229,830 | — | — |
| 1995-05-11 | $24.79 | $291.45 | 245,458 | — | — |
| 1995-05-10 | $24.47 | $287.70 | 186,590 | — | — |
| 1995-05-09 | $24.89 | $292.70 | 327,708 | — | — |
| 1995-05-08 | $24.26 | $285.19 | 99,053 | — | — |
| 1995-05-05 | $24.26 | $285.19 | 115,738 | — | — |
| 1995-05-04 | $23.83 | $280.19 | 183,888 | — | — |
| 1995-05-03 | $24.04 | $282.69 | 154,865 | — | — |
| 1995-05-02 | $23.83 | $280.19 | 215,025 | — | — |
| 1995-05-01 | $24.04 | $282.69 | 264,375 | — | — |
| 1995-04-28 | $24.04 | $282.69 | 92,120 | — | — |
| 1995-04-27 | $23.94 | $281.44 | 71,088 | — | — |
| 1995-04-26 | $24.04 | $282.69 | 228,185 | — | — |
| 1995-04-25 | $24.15 | $283.94 | 121,495 | — | — |
| 1995-04-24 | $24.04 | $282.69 | 210,678 | — | — |
| 1995-04-21 | $23.62 | $277.69 | 235,823 | — | — |
| 1995-04-20 | $23.94 | $281.44 | 83,073 | — | — |
| 1995-04-19 | $24.04 | $282.69 | 118,793 | — | — |
| 1995-04-18 | $23.83 | $280.19 | 160,270 | — | — |
| 1995-04-17 | $23.72 | $278.94 | 535,213 | — | — |
| 1995-04-13 | $23.83 | $280.19 | 176,250 | — | — |
| 1995-04-12 | $23.72 | $278.94 | 117,148 | — | — |
| 1995-04-11 | $23.94 | $281.44 | 196,930 | — | — |
| 1995-04-10 | $24.36 | $286.44 | 108,335 | — | — |
| 1995-04-07 | $24.36 | $286.44 | 148,873 | — | — |
| 1995-04-06 | $24.15 | $283.94 | 188,235 | — | — |
| 1995-04-05 | $24.36 | $286.44 | 247,925 | — | — |
| 1995-04-04 | $23.72 | $278.94 | 313,138 | — | — |
| 1995-04-03 | $23.40 | $275.19 | 442,858 | — | — |
| 1995-03-31 | $23.30 | $273.94 | 186,590 | — | — |
| 1995-03-30 | $23.51 | $276.44 | 223,250 | — | — |
| 1995-03-29 | $23.19 | $272.69 | 188,588 | — | — |
| 1995-03-28 | $23.19 | $272.69 | 119,145 | — | — |
| 1995-03-27 | $23.30 | $273.94 | 112,565 | — | — |
| 1995-03-24 | $23.30 | $273.94 | 459,895 | — | — |
| 1995-03-23 | $23.19 | $272.69 | 236,880 | — | — |
| 1995-03-22 | $22.77 | $267.68 | 211,618 | — | — |
| 1995-03-21 | $22.66 | $266.43 | 194,580 | — | — |
| 1995-03-20 | $22.98 | $270.18 | 132,540 | — | — |
| 1995-03-17 | $23.09 | $271.43 | 1,769,550 | — | — |
| 1995-03-16 | $23.19 | $272.69 | 813,100 | — | — |
| 1995-03-15 | $23.72 | $273.79 | 268,253 | — | — |
| 1995-03-14 | $23.94 | $276.24 | 160,388 | — | — |
| 1995-03-13 | $23.94 | $276.24 | 86,833 | — | — |
| 1995-03-10 | $24.04 | $277.47 | 152,868 | — | — |
| 1995-03-09 | $23.62 | $272.56 | 136,770 | — | — |
| 1995-03-08 | $23.51 | $271.33 | 336,403 | — | — |
| 1995-03-07 | $23.62 | $272.56 | 674,568 | — | — |
| 1995-03-06 | $23.51 | $271.33 | 233,473 | — | — |
| 1995-03-03 | $23.83 | $275.01 | 309,025 | — | — |
| 1995-03-02 | $23.83 | $275.01 | 493,030 | — | — |
| 1995-03-01 | $24.15 | $278.70 | 779,848 | — | — |
| 1995-02-28 | $24.36 | $281.15 | 137,005 | — | — |
| 1995-02-27 | $24.36 | $281.15 | 268,135 | — | — |
| 1995-02-24 | $24.36 | $281.15 | 192,935 | — | — |
| 1995-02-23 | $24.68 | $284.84 | 915,560 | — | — |
| 1995-02-22 | $25.00 | $288.52 | 158,038 | — | — |
| 1995-02-21 | $24.79 | $286.06 | 358,258 | — | — |
| 1995-02-17 | $24.79 | $286.06 | 264,140 | — | — |
| 1995-02-16 | $24.79 | $286.06 | 221,605 | — | — |
| 1995-02-15 | $24.79 | $286.06 | 284,585 | — | — |
| 1995-02-14 | $24.57 | $283.61 | 288,933 | — | — |
| 1995-02-13 | $24.04 | $277.47 | 181,655 | — | — |
| 1995-02-10 | $24.04 | $277.47 | 242,755 | — | — |
| 1995-02-09 | $24.15 | $278.70 | 428,170 | — | — |
| 1995-02-08 | $24.57 | $283.61 | 265,785 | — | — |
| 1995-02-07 | $24.57 | $283.61 | 303,150 | — | — |
| 1995-02-06 | $24.36 | $281.15 | 165,440 | — | — |
| 1995-02-03 | $24.47 | $282.38 | 600,895 | — | — |
| 1995-02-02 | $23.83 | $275.01 | 782,080 | — | — |
| 1995-02-01 | $23.62 | $272.56 | 822,500 | — | — |
| 1995-01-31 | $23.83 | $275.01 | 274,598 | — | — |
| 1995-01-30 | $23.51 | $271.33 | 502,078 | — | — |
| 1995-01-27 | $23.62 | $272.56 | 391,158 | — | — |
| 1995-01-26 | $23.62 | $272.56 | 536,858 | — | — |
| 1995-01-25 | $23.72 | $273.79 | 112,095 | — | — |
| 1995-01-24 | $23.62 | $272.56 | 225,248 | — | — |
| 1995-01-23 | $23.51 | $271.33 | 208,093 | — | — |
| 1995-01-20 | $23.19 | $267.65 | 248,513 | — | — |
| 1995-01-19 | $22.98 | $265.19 | 149,225 | — | — |
| 1995-01-18 | $23.09 | $266.42 | 299,625 | — | — |
| 1995-01-17 | $23.19 | $267.65 | 238,290 | — | — |
| 1995-01-16 | $23.30 | $268.88 | 257,090 | — | — |
| 1995-01-13 | $22.87 | $263.96 | 125,960 | — | — |
| 1995-01-12 | $22.77 | $262.74 | 116,795 | — | — |
| 1995-01-11 | $22.66 | $261.51 | 391,628 | — | — |
| 1995-01-10 | $22.77 | $262.74 | 782,668 | — | — |
| 1995-01-09 | $22.55 | $260.28 | 104,340 | — | — |
| 1995-01-06 | $22.77 | $262.74 | 203,980 | — | — |
| 1995-01-05 | $22.34 | $257.83 | 87,890 | — | — |
| 1995-01-04 | $22.45 | $259.05 | 291,870 | — | — |
| 1995-01-03 | $22.23 | $256.60 | 350,033 | — | — |