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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $30.97 | $38.62 | 3,378,000 |
| 1995-12-28 | $30.94 | $38.58 | 5,531,600 |
| 1995-12-27 | $31.25 | $38.97 | 6,549,200 |
| 1995-12-26 | $29.94 | $37.33 | 2,888,400 |
| 1995-12-22 | $29.38 | $36.63 | 3,145,200 |
| 1995-12-21 | $28.78 | $35.89 | 5,064,000 |
| 1995-12-20 | $28.66 | $35.73 | 3,959,600 |
| 1995-12-19 | $28.47 | $35.50 | 3,702,400 |
| 1995-12-18 | $27.63 | $34.45 | 3,714,800 |
| 1995-12-15 | $28.38 | $35.38 | 5,443,600 |
| 1995-12-14 | $27.91 | $34.80 | 2,997,200 |
| 1995-12-13 | $28.47 | $35.50 | 2,118,400 |
| 1995-12-12 | $28.56 | $35.62 | 1,173,200 |
| 1995-12-11 | $28.78 | $35.89 | 1,866,000 |
| 1995-12-08 | $28.84 | $35.97 | 1,836,000 |
| 1995-12-07 | $28.56 | $35.62 | 2,786,000 |
| 1995-12-06 | $28.75 | $35.85 | 3,661,600 |
| 1995-12-05 | $28.72 | $35.81 | 3,907,200 |
| 1995-12-04 | $28.53 | $35.58 | 3,754,000 |
| 1995-12-01 | $28.03 | $34.95 | 5,232,800 |
| 1995-11-30 | $27.38 | $34.14 | 2,914,400 |
| 1995-11-29 | $27.00 | $33.67 | 1,858,400 |
| 1995-11-28 | $27.16 | $33.86 | 2,294,400 |
| 1995-11-27 | $27.13 | $33.82 | 3,273,200 |
| 1995-11-24 | $26.97 | $33.63 | 624,000 |
| 1995-11-22 | $27.09 | $33.78 | 1,488,800 |
| 1995-11-21 | $27.00 | $33.67 | 2,390,800 |
| 1995-11-20 | $27.22 | $33.94 | 1,750,800 |
| 1995-11-17 | $27.41 | $34.17 | 2,752,400 |
| 1995-11-16 | $27.50 | $34.29 | 3,564,400 |
| 1995-11-15 | $26.59 | $33.16 | 1,924,400 |
| 1995-11-14 | $26.44 | $32.97 | 1,902,400 |
| 1995-11-13 | $26.59 | $33.16 | 2,365,200 |
| 1995-11-10 | $26.75 | $33.36 | 5,249,600 |
| 1995-11-09 | $27.34 | $34.10 | 4,221,600 |
| 1995-11-08 | $27.19 | $33.90 | 2,594,000 |
| 1995-11-07 | $26.66 | $33.24 | 2,875,600 |
| 1995-11-06 | $27.06 | $33.75 | 1,467,600 |
| 1995-11-03 | $27.47 | $34.25 | 2,942,800 |
| 1995-11-02 | $27.41 | $34.17 | 3,970,400 |
| 1995-11-01 | $27.06 | $33.75 | 5,053,200 |
| 1995-10-31 | $26.22 | $32.69 | 2,597,200 |
| 1995-10-30 | $26.19 | $32.65 | 2,814,400 |
| 1995-10-27 | $25.97 | $32.38 | 3,559,600 |
| 1995-10-26 | $25.91 | $32.09 | 3,946,400 |
| 1995-10-25 | $25.66 | $31.78 | 3,670,800 |
| 1995-10-24 | $26.00 | $32.21 | 2,592,000 |
| 1995-10-23 | $25.97 | $32.17 | 3,396,000 |
| 1995-10-20 | $25.75 | $31.90 | 5,495,200 |
| 1995-10-19 | $26.63 | $32.98 | 3,199,200 |
| 1995-10-18 | $26.69 | $33.06 | 2,744,400 |
| 1995-10-17 | $27.50 | $34.07 | 2,929,200 |
| 1995-10-16 | $26.91 | $33.33 | 2,576,400 |
| 1995-10-13 | $27.59 | $34.18 | 5,813,600 |
| 1995-10-12 | $27.28 | $33.80 | 3,157,600 |
| 1995-10-11 | $27.13 | $33.60 | 3,661,200 |
| 1995-10-10 | $26.94 | $33.37 | 3,209,200 |
| 1995-10-09 | $26.28 | $32.56 | 1,894,000 |
| 1995-10-06 | $26.50 | $32.83 | 1,980,000 |
| 1995-10-05 | $26.66 | $33.02 | 2,649,200 |
| 1995-10-04 | $26.81 | $33.21 | 4,103,200 |
| 1995-10-03 | $26.34 | $32.63 | 3,673,200 |
| 1995-10-02 | $25.91 | $32.09 | 2,208,400 |
| 1995-09-29 | $25.91 | $32.09 | 3,668,800 |
| 1995-09-28 | $25.84 | $32.01 | 1,915,200 |
| 1995-09-27 | $25.63 | $31.74 | 2,280,000 |
| 1995-09-26 | $25.72 | $31.86 | 2,656,000 |
| 1995-09-25 | $25.66 | $31.78 | 2,075,200 |
| 1995-09-22 | $25.53 | $31.63 | 2,080,800 |
| 1995-09-21 | $25.53 | $31.63 | 4,134,800 |
| 1995-09-20 | $26.41 | $32.71 | 2,397,600 |
| 1995-09-19 | $25.78 | $31.94 | 2,594,000 |
| 1995-09-18 | $25.69 | $31.82 | 3,396,400 |
| 1995-09-15 | $26.00 | $32.21 | 8,090,000 |
| 1995-09-14 | $25.19 | $31.20 | 4,928,800 |
| 1995-09-13 | $24.53 | $30.39 | 2,673,600 |
| 1995-09-12 | $24.75 | $30.66 | 3,600,400 |
| 1995-09-11 | $24.00 | $29.73 | 1,631,200 |
| 1995-09-08 | $24.13 | $29.89 | 2,007,600 |
| 1995-09-07 | $23.84 | $29.54 | 1,486,000 |
| 1995-09-06 | $23.97 | $29.69 | 1,915,600 |
| 1995-09-05 | $24.16 | $29.92 | 1,957,200 |
| 1995-09-01 | $23.88 | $29.58 | 1,803,200 |
| 1995-08-31 | $23.84 | $29.54 | 1,776,800 |
| 1995-08-30 | $23.97 | $29.69 | 2,656,000 |
| 1995-08-29 | $24.19 | $29.96 | 3,186,000 |
| 1995-08-28 | $23.91 | $29.61 | 3,310,000 |
| 1995-08-25 | $23.63 | $29.27 | 2,676,000 |
| 1995-08-24 | $23.16 | $28.69 | 3,421,600 |
| 1995-08-23 | $23.03 | $28.53 | 2,943,600 |
| 1995-08-22 | $23.66 | $29.30 | 2,648,000 |
| 1995-08-21 | $23.50 | $29.11 | 2,593,600 |
| 1995-08-18 | $23.66 | $29.30 | 2,352,400 |
| 1995-08-17 | $23.59 | $29.23 | 2,095,200 |
| 1995-08-16 | $23.66 | $29.30 | 3,533,200 |
| 1995-08-15 | $23.38 | $28.96 | 2,874,000 |
| 1995-08-14 | $23.13 | $28.65 | 2,023,200 |
| 1995-08-11 | $22.81 | $28.26 | 2,663,600 |
| 1995-08-10 | $23.25 | $28.80 | 3,360,000 |
| 1995-08-09 | $23.03 | $28.53 | 1,945,600 |
| 1995-08-08 | $23.09 | $28.61 | 2,411,200 |
| 1995-08-07 | $22.78 | $28.22 | 2,026,000 |
| 1995-08-04 | $22.66 | $28.07 | 2,023,600 |
| 1995-08-03 | $22.69 | $28.10 | 4,910,000 |
| 1995-08-02 | $22.72 | $28.14 | 6,883,200 |
| 1995-08-01 | $22.75 | $28.18 | 3,728,000 |
| 1995-07-31 | $23.41 | $28.99 | 2,877,600 |
| 1995-07-28 | $23.22 | $28.76 | 2,706,400 |
| 1995-07-27 | $23.41 | $28.99 | 3,434,400 |
| 1995-07-26 | $23.34 | $28.71 | 3,731,200 |
| 1995-07-25 | $23.63 | $29.05 | 4,010,400 |
| 1995-07-24 | $23.19 | $28.51 | 4,523,200 |
| 1995-07-21 | $22.75 | $27.98 | 6,384,000 |
| 1995-07-20 | $23.31 | $28.67 | 4,826,000 |
| 1995-07-19 | $23.28 | $28.63 | 5,891,600 |
| 1995-07-18 | $24.09 | $29.63 | 2,741,200 |
| 1995-07-17 | $24.22 | $29.78 | 3,776,000 |
| 1995-07-14 | $24.19 | $29.74 | 2,418,000 |
| 1995-07-13 | $24.75 | $30.44 | 4,193,600 |
| 1995-07-12 | $24.84 | $30.55 | 2,672,000 |
| 1995-07-11 | $24.66 | $30.32 | 2,487,200 |
| 1995-07-10 | $24.50 | $30.13 | 2,589,200 |
| 1995-07-07 | $24.59 | $30.24 | 2,888,000 |
| 1995-07-06 | $24.31 | $29.90 | 4,263,200 |
| 1995-07-05 | $23.69 | $29.13 | 2,488,000 |
| 1995-07-03 | $23.89 | $29.38 | 876,400 |
| 1995-06-30 | $23.63 | $29.05 | 1,873,600 |
| 1995-06-29 | $23.78 | $29.24 | 1,870,000 |
| 1995-06-28 | $23.88 | $29.36 | 2,210,800 |
| 1995-06-27 | $23.72 | $29.17 | 2,445,600 |
| 1995-06-26 | $24.38 | $29.97 | 2,844,400 |
| 1995-06-23 | $24.72 | $30.40 | 2,668,800 |
| 1995-06-22 | $24.38 | $29.97 | 3,689,600 |
| 1995-06-21 | $24.13 | $29.67 | 3,584,400 |
| 1995-06-20 | $24.00 | $29.51 | 5,686,800 |
| 1995-06-19 | $24.22 | $29.78 | 3,771,600 |
| 1995-06-16 | $23.63 | $29.05 | 3,940,400 |
| 1995-06-15 | $23.69 | $29.13 | 2,343,600 |
| 1995-06-14 | $23.97 | $29.48 | 1,879,600 |
| 1995-06-13 | $24.31 | $29.90 | 4,198,000 |
| 1995-06-12 | $23.88 | $29.36 | 3,213,200 |
| 1995-06-09 | $23.50 | $28.90 | 6,250,800 |
| 1995-06-08 | $23.78 | $29.24 | 3,569,600 |
| 1995-06-07 | $24.19 | $29.74 | 5,819,200 |
| 1995-06-06 | $25.00 | $30.74 | 6,904,400 |
| 1995-06-05 | $24.44 | $30.05 | 4,177,600 |
| 1995-06-02 | $24.09 | $29.63 | 6,676,800 |
| 1995-06-01 | $23.19 | $28.51 | 3,221,200 |
| 1995-05-31 | $23.22 | $28.55 | 4,030,400 |
| 1995-05-30 | $22.94 | $28.21 | 1,880,400 |
| 1995-05-26 | $22.88 | $28.13 | 2,231,200 |
| 1995-05-25 | $23.28 | $28.63 | 2,090,400 |
| 1995-05-24 | $23.34 | $28.71 | 3,294,000 |
| 1995-05-23 | $23.13 | $28.44 | 2,514,400 |
| 1995-05-22 | $23.06 | $28.36 | 2,261,600 |
| 1995-05-19 | $22.78 | $28.02 | 4,126,800 |
| 1995-05-18 | $22.91 | $28.17 | 2,821,200 |
| 1995-05-17 | $23.19 | $28.51 | 2,774,000 |
| 1995-05-16 | $23.31 | $28.67 | 2,801,600 |
| 1995-05-15 | $23.09 | $28.40 | 2,716,400 |
| 1995-05-12 | $23.16 | $28.48 | 3,653,200 |
| 1995-05-11 | $23.38 | $28.75 | 3,726,000 |
| 1995-05-10 | $23.22 | $28.55 | 4,703,600 |
| 1995-05-09 | $22.41 | $27.55 | 3,045,200 |
| 1995-05-08 | $22.28 | $27.40 | 2,616,000 |
| 1995-05-05 | $22.31 | $27.44 | 3,962,400 |
| 1995-05-04 | $22.19 | $27.28 | 3,829,200 |
| 1995-05-03 | $21.78 | $26.79 | 3,102,000 |
| 1995-05-02 | $21.75 | $26.75 | 2,399,200 |
| 1995-05-01 | $21.84 | $26.86 | 2,370,800 |
| 1995-04-28 | $22.06 | $27.13 | 1,912,000 |
| 1995-04-27 | $21.91 | $26.94 | 1,948,000 |
| 1995-04-26 | $21.84 | $26.86 | 2,838,400 |
| 1995-04-25 | $21.63 | $26.59 | 2,580,400 |
| 1995-04-24 | $21.25 | $26.13 | 1,586,800 |
| 1995-04-21 | $21.25 | $25.92 | 2,785,600 |
| 1995-04-20 | $21.31 | $26.00 | 1,619,600 |
| 1995-04-19 | $21.22 | $25.88 | 3,402,800 |
| 1995-04-18 | $21.56 | $26.30 | 3,328,400 |
| 1995-04-17 | $21.50 | $26.23 | 4,516,400 |
| 1995-04-13 | $21.19 | $25.85 | 2,098,800 |
| 1995-04-12 | $21.00 | $25.62 | 3,690,000 |
| 1995-04-11 | $20.91 | $25.50 | 3,620,400 |
| 1995-04-10 | $21.50 | $26.23 | 3,729,200 |
| 1995-04-07 | $21.09 | $25.73 | 4,478,000 |
| 1995-04-06 | $21.03 | $25.66 | 4,740,000 |
| 1995-04-05 | $20.63 | $25.16 | 3,412,800 |
| 1995-04-04 | $20.69 | $25.24 | 3,586,000 |
| 1995-04-03 | $20.31 | $24.78 | 2,651,200 |
| 1995-03-31 | $20.34 | $24.82 | 3,131,600 |
| 1995-03-30 | $20.63 | $25.16 | 3,046,800 |
| 1995-03-29 | $20.63 | $25.16 | 4,467,200 |
| 1995-03-28 | $20.78 | $25.35 | 8,787,200 |
| 1995-03-27 | $20.66 | $25.20 | 4,058,000 |
| 1995-03-24 | $20.00 | $24.40 | 6,155,200 |
| 1995-03-23 | $19.47 | $23.75 | 6,850,400 |
| 1995-03-22 | $19.16 | $23.37 | 3,417,200 |
| 1995-03-21 | $19.00 | $23.18 | 3,549,200 |
| 1995-03-20 | $19.09 | $23.29 | 2,323,200 |
| 1995-03-17 | $19.16 | $23.37 | 3,627,600 |
| 1995-03-16 | $19.22 | $23.45 | 6,183,600 |
| 1995-03-15 | $19.25 | $23.48 | 5,488,400 |
| 1995-03-14 | $19.03 | $23.22 | 4,872,400 |
| 1995-03-13 | $19.03 | $23.22 | 5,404,400 |
| 1995-03-10 | $18.66 | $22.76 | 4,690,000 |
| 1995-03-09 | $18.69 | $22.80 | 3,350,000 |
| 1995-03-08 | $18.41 | $22.45 | 4,521,200 |
| 1995-03-07 | $18.44 | $22.49 | 5,027,200 |
| 1995-03-06 | $18.72 | $22.84 | 6,278,400 |
| 1995-03-03 | $19.00 | $23.18 | 3,830,000 |
| 1995-03-02 | $19.00 | $23.18 | 4,484,800 |
| 1995-03-01 | $19.22 | $23.45 | 3,716,800 |
| 1995-02-28 | $19.28 | $23.52 | 4,395,600 |
| 1995-02-27 | $19.38 | $23.64 | 4,236,000 |
| 1995-02-24 | $19.81 | $24.17 | 3,831,200 |
| 1995-02-23 | $19.84 | $24.21 | 10,412,800 |
| 1995-02-22 | $19.56 | $23.86 | 5,562,000 |
| 1995-02-21 | $19.31 | $23.56 | 5,285,600 |
| 1995-02-17 | $19.25 | $23.48 | 2,071,200 |
| 1995-02-16 | $19.03 | $23.22 | 2,512,800 |
| 1995-02-15 | $19.25 | $23.48 | 3,824,000 |
| 1995-02-14 | $19.25 | $23.48 | 3,649,200 |
| 1995-02-13 | $19.03 | $23.22 | 4,194,800 |
| 1995-02-10 | $19.09 | $23.29 | 3,369,600 |
| 1995-02-09 | $19.34 | $23.60 | 4,400,800 |
| 1995-02-08 | $19.28 | $23.52 | 3,778,400 |
| 1995-02-07 | $19.13 | $23.33 | 3,707,600 |
| 1995-02-06 | $19.41 | $23.67 | 6,573,200 |
| 1995-02-03 | $18.94 | $23.10 | 8,809,200 |
| 1995-02-02 | $18.47 | $22.53 | 3,454,400 |
| 1995-02-01 | $18.16 | $22.15 | 6,320,400 |
| 1995-01-31 | $17.88 | $21.81 | 4,496,400 |
| 1995-01-30 | $18.13 | $22.11 | 3,236,800 |
| 1995-01-27 | $18.28 | $22.30 | 5,940,000 |
| 1995-01-26 | $17.97 | $21.92 | 3,763,200 |
| 1995-01-25 | $17.59 | $21.46 | 4,105,600 |
| 1995-01-24 | $17.59 | $21.26 | 4,131,600 |
| 1995-01-23 | $17.44 | $21.07 | 8,948,000 |
| 1995-01-20 | $17.47 | $21.10 | 4,510,800 |
| 1995-01-19 | $17.53 | $21.18 | 4,225,600 |
| 1995-01-18 | $17.78 | $21.48 | 3,720,000 |
| 1995-01-17 | $17.81 | $21.52 | 5,929,200 |
| 1995-01-16 | $18.06 | $21.82 | 5,622,400 |
| 1995-01-13 | $17.91 | $21.63 | 12,585,200 |
| 1995-01-12 | $17.72 | $21.41 | 12,193,200 |
| 1995-01-11 | $18.88 | $22.80 | 2,158,400 |
| 1995-01-10 | $18.94 | $22.88 | 2,786,800 |
| 1995-01-09 | $19.06 | $23.03 | 3,116,800 |
| 1995-01-06 | $18.69 | $22.58 | 4,770,000 |
| 1995-01-05 | $18.69 | $22.58 | 4,776,400 |
| 1995-01-04 | $18.69 | $22.58 | 4,026,800 |
| 1995-01-03 | $18.16 | $21.93 | 2,503,200 |