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
- 1993-12-14 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 | $31.19 | $33.16 | 690,800 | — | — |
| 1995-12-28 | $31.00 | $32.97 | 357,800 | — | — |
| 1995-12-27 | $31.19 | $33.16 | 258,400 | — | — |
| 1995-12-26 | $31.13 | $33.10 | 280,600 | — | — |
| 1995-12-22 | $30.75 | $32.70 | 320,800 | — | — |
| 1995-12-21 | $30.44 | $32.37 | 473,400 | — | — |
| 1995-12-20 | $30.81 | $32.77 | 711,200 | — | — |
| 1995-12-19 | $30.75 | $32.70 | 638,800 | — | — |
| 1995-12-18 | $30.00 | $31.90 | 720,600 | — | — |
| 1995-12-15 | $30.63 | $32.57 | 1,072,200 | — | — |
| 1995-12-14 | $31.63 | $33.63 | 434,000 | — | — |
| 1995-12-13 | $32.44 | $34.27 | 628,600 | — | — |
| 1995-12-12 | $32.75 | $34.60 | 394,200 | — | — |
| 1995-12-11 | $32.69 | $34.53 | 432,200 | — | — |
| 1995-12-08 | $33.13 | $35.00 | 556,800 | — | — |
| 1995-12-07 | $33.00 | $34.87 | 990,400 | — | — |
| 1995-12-06 | $33.13 | $35.00 | 641,800 | — | — |
| 1995-12-05 | $33.06 | $34.93 | 939,200 | — | — |
| 1995-12-04 | $32.31 | $34.14 | 584,600 | — | — |
| 1995-12-01 | $32.44 | $34.27 | 858,800 | — | — |
| 1995-11-30 | $32.88 | $34.73 | 689,200 | — | — |
| 1995-11-29 | $33.81 | $35.72 | 1,216,600 | — | — |
| 1995-11-28 | $33.25 | $35.13 | 888,800 | — | — |
| 1995-11-27 | $32.94 | $34.80 | 398,000 | — | — |
| 1995-11-24 | $32.94 | $34.80 | 368,800 | — | — |
| 1995-11-22 | $32.88 | $34.73 | 557,400 | — | — |
| 1995-11-21 | $32.19 | $34.01 | 704,800 | — | — |
| 1995-11-20 | $31.44 | $33.21 | 950,200 | — | — |
| 1995-11-17 | $30.94 | $32.69 | 463,400 | — | — |
| 1995-11-16 | $31.00 | $32.75 | 718,600 | — | — |
| 1995-11-15 | $31.00 | $32.75 | 714,200 | — | — |
| 1995-11-14 | $30.81 | $32.55 | 636,600 | — | — |
| 1995-11-13 | $31.81 | $33.61 | 808,000 | — | — |
| 1995-11-10 | $31.81 | $33.61 | 631,600 | — | — |
| 1995-11-09 | $31.25 | $33.02 | 744,400 | — | — |
| 1995-11-08 | $31.19 | $32.95 | 677,200 | — | — |
| 1995-11-07 | $30.81 | $32.55 | 363,800 | — | — |
| 1995-11-06 | $30.50 | $32.22 | 331,800 | — | — |
| 1995-11-03 | $30.69 | $32.42 | 1,008,000 | — | — |
| 1995-11-02 | $29.94 | $31.63 | 922,800 | — | — |
| 1995-11-01 | $29.69 | $31.37 | 702,000 | — | — |
| 1995-10-31 | $29.75 | $31.43 | 758,200 | — | — |
| 1995-10-30 | $29.94 | $31.63 | 540,400 | — | — |
| 1995-10-27 | $30.00 | $31.70 | 828,600 | — | — |
| 1995-10-26 | $29.63 | $31.30 | 1,138,000 | — | — |
| 1995-10-25 | $30.31 | $32.03 | 895,400 | — | — |
| 1995-10-24 | $30.50 | $32.22 | 808,200 | — | — |
| 1995-10-23 | $31.31 | $33.08 | 635,200 | — | — |
| 1995-10-20 | $30.69 | $32.42 | 367,800 | — | — |
| 1995-10-19 | $30.75 | $32.49 | 281,400 | — | — |
| 1995-10-18 | $31.00 | $32.75 | 314,800 | — | — |
| 1995-10-17 | $31.13 | $32.88 | 302,000 | — | — |
| 1995-10-16 | $31.31 | $33.08 | 288,000 | — | — |
| 1995-10-13 | $31.13 | $32.88 | 479,600 | — | — |
| 1995-10-12 | $31.13 | $32.88 | 576,400 | — | — |
| 1995-10-11 | $30.38 | $32.09 | 352,000 | — | — |
| 1995-10-10 | $30.75 | $32.49 | 589,400 | — | — |
| 1995-10-09 | $31.06 | $32.82 | 294,400 | — | — |
| 1995-10-06 | $31.31 | $33.08 | 612,400 | — | — |
| 1995-10-05 | $31.50 | $33.28 | 717,800 | — | — |
| 1995-10-04 | $31.31 | $33.08 | 802,600 | — | — |
| 1995-10-03 | $31.94 | $33.74 | 565,600 | — | — |
| 1995-10-02 | $32.06 | $33.87 | 432,400 | — | — |
| 1995-09-29 | $32.00 | $33.81 | 615,800 | — | — |
| 1995-09-28 | $31.69 | $33.48 | 557,400 | — | — |
| 1995-09-27 | $31.63 | $33.41 | 778,800 | — | — |
| 1995-09-26 | $31.94 | $33.74 | 902,600 | — | — |
| 1995-09-25 | $32.25 | $34.07 | 639,400 | — | — |
| 1995-09-22 | $32.94 | $34.80 | 420,000 | — | — |
| 1995-09-21 | $33.25 | $35.13 | 384,200 | — | — |
| 1995-09-20 | $33.31 | $35.20 | 368,400 | — | — |
| 1995-09-19 | $33.88 | $35.79 | 268,200 | — | — |
| 1995-09-18 | $34.25 | $36.19 | 299,600 | — | — |
| 1995-09-15 | $34.38 | $36.32 | 682,200 | — | — |
| 1995-09-14 | $33.88 | $35.79 | 540,200 | — | — |
| 1995-09-13 | $33.56 | $35.24 | 676,000 | — | — |
| 1995-09-12 | $33.44 | $35.11 | 936,600 | — | — |
| 1995-09-11 | $32.38 | $33.99 | 1,365,800 | — | — |
| 1995-09-08 | $33.44 | $35.11 | 446,800 | — | — |
| 1995-09-07 | $33.25 | $34.91 | 566,800 | — | — |
| 1995-09-06 | $32.50 | $34.12 | 447,000 | — | — |
| 1995-09-05 | $32.38 | $33.99 | 689,000 | — | — |
| 1995-09-01 | $31.94 | $33.53 | 422,200 | — | — |
| 1995-08-31 | $32.31 | $33.93 | 803,400 | — | — |
| 1995-08-30 | $32.13 | $33.73 | 876,200 | — | — |
| 1995-08-29 | $32.44 | $34.06 | 624,600 | — | — |
| 1995-08-28 | $32.25 | $33.86 | 506,400 | — | — |
| 1995-08-25 | $32.63 | $34.25 | 548,600 | — | — |
| 1995-08-24 | $32.88 | $34.52 | 446,000 | — | — |
| 1995-08-23 | $33.00 | $34.65 | 686,200 | — | — |
| 1995-08-22 | $33.25 | $34.91 | 717,200 | — | — |
| 1995-08-21 | $33.00 | $34.65 | 571,200 | — | — |
| 1995-08-18 | $33.13 | $34.78 | 1,054,800 | — | — |
| 1995-08-17 | $32.50 | $34.12 | 424,400 | — | — |
| 1995-08-16 | $32.38 | $33.99 | 437,400 | — | — |
| 1995-08-15 | $32.25 | $33.86 | 515,400 | — | — |
| 1995-08-14 | $32.13 | $33.73 | 256,200 | — | — |
| 1995-08-11 | $31.56 | $33.14 | 537,200 | — | — |
| 1995-08-10 | $32.19 | $33.79 | 257,800 | — | — |
| 1995-08-09 | $32.31 | $33.93 | 411,600 | — | — |
| 1995-08-08 | $32.19 | $33.79 | 498,800 | — | — |
| 1995-08-07 | $32.19 | $33.79 | 429,200 | — | — |
| 1995-08-04 | $32.25 | $33.86 | 376,200 | — | — |
| 1995-08-03 | $32.25 | $33.86 | 468,200 | — | — |
| 1995-08-02 | $31.81 | $33.40 | 692,400 | — | — |
| 1995-08-01 | $32.00 | $33.60 | 415,400 | — | — |
| 1995-07-31 | $32.00 | $33.60 | 358,200 | — | — |
| 1995-07-28 | $31.94 | $33.53 | 405,400 | — | — |
| 1995-07-27 | $32.00 | $33.60 | 432,800 | — | — |
| 1995-07-26 | $31.88 | $33.47 | 850,800 | — | — |
| 1995-07-25 | $31.88 | $33.47 | 1,273,400 | — | — |
| 1995-07-24 | $32.00 | $33.60 | 506,400 | — | — |
| 1995-07-21 | $31.81 | $33.40 | 407,200 | — | — |
| 1995-07-20 | $30.75 | $32.28 | 376,600 | — | — |
| 1995-07-19 | $31.13 | $32.68 | 597,000 | — | — |
| 1995-07-18 | $31.56 | $33.14 | 454,200 | — | — |
| 1995-07-17 | $31.50 | $33.07 | 473,800 | — | — |
| 1995-07-14 | $31.50 | $33.07 | 290,400 | — | — |
| 1995-07-13 | $31.44 | $33.01 | 428,200 | — | — |
| 1995-07-12 | $31.25 | $32.81 | 433,200 | — | — |
| 1995-07-11 | $30.75 | $32.28 | 575,000 | — | — |
| 1995-07-10 | $31.00 | $32.55 | 1,260,600 | — | — |
| 1995-07-07 | $30.63 | $32.15 | 1,643,600 | — | — |
| 1995-07-06 | $29.75 | $31.23 | 464,800 | — | — |
| 1995-07-05 | $29.75 | $31.23 | 474,200 | — | — |
| 1995-07-03 | $29.63 | $31.10 | 313,400 | — | — |
| 1995-06-30 | $29.75 | $31.23 | 239,000 | — | — |
| 1995-06-29 | $29.63 | $31.10 | 426,000 | — | — |
| 1995-06-28 | $29.75 | $31.23 | 258,600 | — | — |
| 1995-06-27 | $29.38 | $30.84 | 862,000 | — | — |
| 1995-06-26 | $29.63 | $31.10 | 260,000 | — | — |
| 1995-06-23 | $29.88 | $31.37 | 232,600 | — | — |
| 1995-06-22 | $29.88 | $31.37 | 496,800 | — | — |
| 1995-06-21 | $29.69 | $31.17 | 289,600 | — | — |
| 1995-06-20 | $29.88 | $31.37 | 383,800 | — | — |
| 1995-06-19 | $29.81 | $31.30 | 370,400 | — | — |
| 1995-06-16 | $29.50 | $30.97 | 521,200 | — | — |
| 1995-06-15 | $29.44 | $30.91 | 411,800 | — | — |
| 1995-06-14 | $28.88 | $30.32 | 859,600 | — | — |
| 1995-06-13 | $29.63 | $30.89 | 516,200 | — | — |
| 1995-06-12 | $29.56 | $30.83 | 619,600 | — | — |
| 1995-06-09 | $29.44 | $30.70 | 405,200 | — | — |
| 1995-06-08 | $29.56 | $30.83 | 434,400 | — | — |
| 1995-06-07 | $29.94 | $31.22 | 202,800 | — | — |
| 1995-06-06 | $29.81 | $31.09 | 444,600 | — | — |
| 1995-06-05 | $29.94 | $31.22 | 808,400 | — | — |
| 1995-06-02 | $29.50 | $30.76 | 799,600 | — | — |
| 1995-06-01 | $29.94 | $31.22 | 771,800 | — | — |
| 1995-05-31 | $30.00 | $31.28 | 965,400 | — | — |
| 1995-05-30 | $29.63 | $30.89 | 343,200 | — | — |
| 1995-05-26 | $29.25 | $30.50 | 377,200 | — | — |
| 1995-05-25 | $29.63 | $30.89 | 291,200 | — | — |
| 1995-05-24 | $29.44 | $30.70 | 809,600 | — | — |
| 1995-05-23 | $30.38 | $31.68 | 726,400 | — | — |
| 1995-05-22 | $29.00 | $30.24 | 543,600 | — | — |
| 1995-05-19 | $28.94 | $30.18 | 453,000 | — | — |
| 1995-05-18 | $28.88 | $30.11 | 278,200 | — | — |
| 1995-05-17 | $29.00 | $30.24 | 615,200 | — | — |
| 1995-05-16 | $29.25 | $30.50 | 747,000 | — | — |
| 1995-05-15 | $28.88 | $30.11 | 733,800 | — | — |
| 1995-05-12 | $27.88 | $29.07 | 336,400 | — | — |
| 1995-05-11 | $28.06 | $29.26 | 686,600 | — | — |
| 1995-05-10 | $28.19 | $29.39 | 356,800 | — | — |
| 1995-05-09 | $28.25 | $29.46 | 438,800 | — | — |
| 1995-05-08 | $28.19 | $29.39 | 409,200 | — | — |
| 1995-05-05 | $28.38 | $29.59 | 471,400 | — | — |
| 1995-05-04 | $28.44 | $29.66 | 565,200 | — | — |
| 1995-05-03 | $28.44 | $29.66 | 547,000 | — | — |
| 1995-05-02 | $28.44 | $29.66 | 258,800 | — | — |
| 1995-05-01 | $28.38 | $29.59 | 575,200 | — | — |
| 1995-04-28 | $28.25 | $29.46 | 588,200 | — | — |
| 1995-04-27 | $28.50 | $29.72 | 516,800 | — | — |
| 1995-04-26 | $28.13 | $29.33 | 675,600 | — | — |
| 1995-04-25 | $27.63 | $28.81 | 624,400 | — | — |
| 1995-04-24 | $27.38 | $28.55 | 376,400 | — | — |
| 1995-04-21 | $27.00 | $28.16 | 638,000 | — | — |
| 1995-04-20 | $26.44 | $27.57 | 664,200 | — | — |
| 1995-04-19 | $26.50 | $27.63 | 585,800 | — | — |
| 1995-04-18 | $27.00 | $28.16 | 427,200 | — | — |
| 1995-04-17 | $27.88 | $29.07 | 382,400 | — | — |
| 1995-04-13 | $28.50 | $29.72 | 370,800 | — | — |
| 1995-04-12 | $28.31 | $29.52 | 231,600 | — | — |
| 1995-04-11 | $28.19 | $29.39 | 502,000 | — | — |
| 1995-04-10 | $28.56 | $29.79 | 578,400 | — | — |
| 1995-04-07 | $28.88 | $30.11 | 414,800 | — | — |
| 1995-04-06 | $28.63 | $29.85 | 343,200 | — | — |
| 1995-04-05 | $28.63 | $29.85 | 456,800 | — | — |
| 1995-04-04 | $28.31 | $29.52 | 440,200 | — | — |
| 1995-04-03 | $27.69 | $28.87 | 225,400 | — | — |
| 1995-03-31 | $27.81 | $29.00 | 267,600 | — | — |
| 1995-03-30 | $27.94 | $29.13 | 579,200 | — | — |
| 1995-03-29 | $27.50 | $28.68 | 804,200 | — | — |
| 1995-03-28 | $27.19 | $28.35 | 447,200 | — | — |
| 1995-03-27 | $27.19 | $28.35 | 475,800 | — | — |
| 1995-03-24 | $27.06 | $28.22 | 722,200 | — | — |
| 1995-03-23 | $27.00 | $28.16 | 517,800 | — | — |
| 1995-03-22 | $27.50 | $28.68 | 467,200 | — | — |
| 1995-03-21 | $27.50 | $28.68 | 664,600 | — | — |
| 1995-03-20 | $27.88 | $29.07 | 256,800 | — | — |
| 1995-03-17 | $27.44 | $28.61 | 467,000 | — | — |
| 1995-03-16 | $27.38 | $28.55 | 347,800 | — | — |
| 1995-03-15 | $27.44 | $28.61 | 399,200 | — | — |
| 1995-03-14 | $27.38 | $28.55 | 384,600 | — | — |
| 1995-03-13 | $27.13 | $28.29 | 307,800 | — | — |
| 1995-03-10 | $26.94 | $28.09 | 700,800 | — | — |
| 1995-03-09 | $27.56 | $28.53 | 780,000 | — | — |
| 1995-03-08 | $27.56 | $28.53 | 561,600 | — | — |
| 1995-03-07 | $27.13 | $28.08 | 825,600 | — | — |
| 1995-03-06 | $27.19 | $28.15 | 368,800 | — | — |
| 1995-03-03 | $27.50 | $28.47 | 671,800 | — | — |
| 1995-03-02 | $27.31 | $28.28 | 992,600 | — | — |
| 1995-03-01 | $27.75 | $28.73 | 1,737,400 | — | — |
| 1995-02-28 | $27.38 | $28.34 | 1,107,800 | — | — |
| 1995-02-27 | $26.38 | $27.30 | 264,400 | — | — |
| 1995-02-24 | $26.56 | $27.50 | 459,600 | — | — |
| 1995-02-23 | $26.38 | $27.30 | 441,400 | — | — |
| 1995-02-22 | $26.50 | $27.43 | 400,800 | — | — |
| 1995-02-21 | $26.13 | $27.05 | 304,600 | — | — |
| 1995-02-17 | $26.00 | $26.92 | 446,400 | — | — |
| 1995-02-16 | $25.88 | $26.79 | 512,000 | — | — |
| 1995-02-15 | $26.31 | $27.24 | 400,200 | — | — |
| 1995-02-14 | $26.19 | $27.11 | 414,800 | — | — |
| 1995-02-13 | $25.94 | $26.85 | 428,200 | — | — |
| 1995-02-10 | $25.75 | $26.66 | 388,400 | — | — |
| 1995-02-09 | $25.50 | $26.40 | 411,800 | — | — |
| 1995-02-08 | $25.19 | $26.08 | 252,800 | — | — |
| 1995-02-07 | $25.50 | $26.40 | 471,600 | — | — |
| 1995-02-06 | $25.38 | $26.27 | 324,000 | — | — |
| 1995-02-03 | $25.75 | $26.66 | 294,200 | — | — |
| 1995-02-02 | $25.25 | $26.14 | 289,000 | — | — |
| 1995-02-01 | $25.19 | $26.08 | 475,400 | — | — |
| 1995-01-31 | $24.88 | $25.75 | 512,400 | — | — |
| 1995-01-30 | $24.50 | $25.36 | 521,800 | — | — |
| 1995-01-27 | $25.56 | $26.46 | 436,000 | — | — |
| 1995-01-26 | $25.75 | $26.66 | 307,200 | — | — |
| 1995-01-25 | $26.19 | $27.11 | 278,000 | — | — |
| 1995-01-24 | $26.06 | $26.98 | 319,400 | — | — |
| 1995-01-23 | $26.13 | $27.05 | 558,200 | — | — |
| 1995-01-20 | $26.25 | $27.18 | 481,800 | — | — |
| 1995-01-19 | $26.63 | $27.56 | 491,000 | — | — |
| 1995-01-18 | $26.81 | $27.76 | 315,600 | — | — |
| 1995-01-17 | $26.75 | $27.69 | 578,400 | — | — |
| 1995-01-16 | $26.38 | $27.30 | 432,200 | — | — |
| 1995-01-13 | $25.94 | $26.85 | 521,000 | — | — |
| 1995-01-12 | $26.00 | $26.92 | 363,800 | — | — |
| 1995-01-11 | $26.25 | $27.18 | 330,000 | — | — |
| 1995-01-10 | $26.44 | $27.37 | 706,600 | — | — |
| 1995-01-09 | $26.13 | $27.05 | 209,600 | — | — |
| 1995-01-06 | $26.06 | $26.98 | 584,600 | — | — |
| 1995-01-05 | $25.31 | $26.20 | 139,600 | — | — |
| 1995-01-04 | $25.38 | $26.27 | 167,200 | — | — |
| 1995-01-03 | $25.19 | $26.08 | 369,000 | — | — |