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 | $27.75 | $65.71 | 1,515,571 | — | — |
| 1995-12-28 | $26.96 | $63.85 | 1,060,374 | — | — |
| 1995-12-27 | $27.02 | $63.98 | 1,515,332 | — | — |
| 1995-12-26 | $26.70 | $63.24 | 910,634 | — | — |
| 1995-12-22 | $26.76 | $63.36 | 1,788,977 | — | — |
| 1995-12-21 | $27.38 | $64.84 | 2,171,936 | — | — |
| 1995-12-20 | $27.59 | $65.34 | 1,577,524 | — | — |
| 1995-12-19 | $28.01 | $66.33 | 3,590,631 | — | — |
| 1995-12-18 | $28.38 | $67.19 | 3,270,582 | — | — |
| 1995-12-15 | $27.85 | $65.96 | 4,786,631 | — | — |
| 1995-12-14 | $28.74 | $68.06 | 1,293,833 | — | — |
| 1995-12-13 | $29.16 | $69.05 | 1,079,988 | — | — |
| 1995-12-12 | $28.85 | $68.31 | 2,044,442 | — | — |
| 1995-12-11 | $28.58 | $67.69 | 2,189,637 | — | — |
| 1995-12-08 | $27.96 | $66.20 | 1,619,862 | — | — |
| 1995-12-07 | $27.96 | $66.20 | 1,959,526 | — | — |
| 1995-12-06 | $27.96 | $66.20 | 2,001,865 | — | — |
| 1995-12-05 | $27.59 | $65.34 | 1,793,522 | — | — |
| 1995-12-04 | $27.23 | $64.47 | 1,812,658 | — | — |
| 1995-12-01 | $27.28 | $64.60 | 1,749,509 | — | — |
| 1995-11-30 | $27.33 | $64.72 | 1,723,914 | — | — |
| 1995-11-29 | $27.54 | $65.21 | 2,567,334 | — | — |
| 1995-11-28 | $26.91 | $63.73 | 2,256,852 | — | — |
| 1995-11-27 | $26.91 | $63.73 | 1,967,659 | — | — |
| 1995-11-24 | $26.86 | $63.61 | 640,817 | — | — |
| 1995-11-22 | $26.86 | $63.61 | 2,189,876 | — | — |
| 1995-11-21 | $26.96 | $63.85 | 2,672,582 | — | — |
| 1995-11-20 | $27.07 | $63.64 | 2,061,426 | — | — |
| 1995-11-17 | $26.86 | $63.14 | 3,178,250 | — | — |
| 1995-11-16 | $26.65 | $62.65 | 2,995,980 | — | — |
| 1995-11-15 | $25.61 | $60.20 | 4,329,759 | — | — |
| 1995-11-14 | $25.76 | $60.56 | 12,804,615 | — | — |
| 1995-11-13 | $24.67 | $57.98 | 1,284,265 | — | — |
| 1995-11-10 | $24.98 | $58.72 | 972,587 | — | — |
| 1995-11-09 | $25.08 | $58.97 | 1,700,234 | — | — |
| 1995-11-08 | $24.72 | $58.11 | 1,419,652 | — | — |
| 1995-11-07 | $24.30 | $57.12 | 1,177,103 | — | — |
| 1995-11-06 | $24.72 | $58.11 | 1,920,298 | — | — |
| 1995-11-03 | $24.87 | $58.48 | 3,090,225 | — | — |
| 1995-11-02 | $23.93 | $56.26 | 1,332,105 | — | — |
| 1995-11-01 | $23.78 | $55.90 | 1,658,852 | — | — |
| 1995-10-31 | $23.78 | $55.90 | 1,733,722 | — | — |
| 1995-10-30 | $23.57 | $55.41 | 1,029,517 | — | — |
| 1995-10-27 | $23.20 | $54.55 | 1,165,861 | — | — |
| 1995-10-26 | $23.46 | $55.16 | 1,536,621 | — | — |
| 1995-10-25 | $23.52 | $55.28 | 1,675,357 | — | — |
| 1995-10-24 | $23.62 | $55.53 | 911,352 | — | — |
| 1995-10-23 | $23.52 | $55.28 | 1,614,122 | — | — |
| 1995-10-20 | $23.62 | $55.53 | 2,392,239 | — | — |
| 1995-10-19 | $23.36 | $54.91 | 1,786,585 | — | — |
| 1995-10-18 | $23.36 | $54.91 | 1,362,005 | — | — |
| 1995-10-17 | $23.52 | $55.28 | 1,222,551 | — | — |
| 1995-10-16 | $23.72 | $55.77 | 1,247,667 | — | — |
| 1995-10-13 | $23.72 | $55.77 | 988,135 | — | — |
| 1995-10-12 | $23.93 | $56.26 | 1,113,476 | — | — |
| 1995-10-11 | $23.41 | $55.04 | 1,018,274 | — | — |
| 1995-10-10 | $23.57 | $55.41 | 1,942,065 | — | — |
| 1995-10-09 | $23.78 | $55.90 | 1,232,358 | — | — |
| 1995-10-06 | $23.78 | $55.90 | 924,030 | — | — |
| 1995-10-05 | $24.04 | $56.51 | 3,027,315 | — | — |
| 1995-10-04 | $23.78 | $55.90 | 1,841,122 | — | — |
| 1995-10-03 | $23.88 | $56.14 | 2,438,883 | — | — |
| 1995-10-02 | $23.83 | $56.02 | 3,288,522 | — | — |
| 1995-09-29 | $23.57 | $55.41 | 5,981,674 | — | — |
| 1995-09-28 | $23.25 | $54.67 | 5,328,658 | — | — |
| 1995-09-27 | $22.84 | $53.69 | 1,718,652 | — | — |
| 1995-09-26 | $22.89 | $53.81 | 1,864,564 | — | — |
| 1995-09-25 | $22.84 | $53.69 | 1,024,494 | — | — |
| 1995-09-22 | $23.10 | $54.30 | 2,111,418 | — | — |
| 1995-09-21 | $22.94 | $53.93 | 3,754,722 | — | — |
| 1995-09-20 | $23.57 | $55.41 | 2,066,688 | — | — |
| 1995-09-19 | $23.57 | $55.41 | 2,551,786 | — | — |
| 1995-09-18 | $23.52 | $55.28 | 1,880,590 | — | — |
| 1995-09-15 | $23.67 | $55.65 | 3,659,521 | — | — |
| 1995-09-14 | $23.52 | $55.28 | 2,292,732 | — | — |
| 1995-09-13 | $23.41 | $55.04 | 2,296,559 | — | — |
| 1995-09-12 | $22.94 | $53.93 | 4,870,112 | — | — |
| 1995-09-11 | $22.89 | $53.81 | 1,860,737 | — | — |
| 1995-09-08 | $23.20 | $54.55 | 1,619,384 | — | — |
| 1995-09-07 | $22.52 | $52.95 | 4,492,415 | — | — |
| 1995-09-06 | $22.89 | $53.81 | 2,958,904 | — | — |
| 1995-09-05 | $22.78 | $53.56 | 1,534,229 | — | — |
| 1995-09-01 | $22.73 | $53.44 | 1,373,965 | — | — |
| 1995-08-31 | $22.84 | $53.69 | 940,295 | — | — |
| 1995-08-30 | $22.73 | $53.44 | 1,453,858 | — | — |
| 1995-08-29 | $22.78 | $53.56 | 1,367,028 | — | — |
| 1995-08-28 | $22.73 | $53.44 | 1,224,226 | — | — |
| 1995-08-25 | $22.84 | $53.69 | 1,350,045 | — | — |
| 1995-08-24 | $22.63 | $53.19 | 1,756,924 | — | — |
| 1995-08-23 | $22.89 | $53.81 | 1,631,344 | — | — |
| 1995-08-22 | $23.15 | $53.96 | 1,484,954 | — | — |
| 1995-08-21 | $23.20 | $54.08 | 2,829,497 | — | — |
| 1995-08-18 | $23.20 | $54.08 | 2,611,825 | — | — |
| 1995-08-17 | $23.31 | $54.33 | 2,194,182 | — | — |
| 1995-08-16 | $23.25 | $54.20 | 2,133,425 | — | — |
| 1995-08-15 | $23.15 | $53.96 | 1,621,776 | — | — |
| 1995-08-14 | $23.25 | $54.20 | 1,366,071 | — | — |
| 1995-08-11 | $23.20 | $54.08 | 1,920,298 | — | — |
| 1995-08-10 | $23.05 | $53.72 | 2,746,734 | — | — |
| 1995-08-09 | $23.05 | $53.72 | 1,901,162 | — | — |
| 1995-08-08 | $23.25 | $54.20 | 3,142,849 | — | — |
| 1995-08-07 | $23.46 | $54.69 | 1,463,665 | — | — |
| 1995-08-04 | $23.31 | $54.33 | 3,805,194 | — | — |
| 1995-08-03 | $23.78 | $55.42 | 2,454,192 | — | — |
| 1995-08-02 | $23.88 | $55.67 | 2,908,672 | — | — |
| 1995-08-01 | $23.83 | $55.54 | 2,463,760 | — | — |
| 1995-07-31 | $23.67 | $55.18 | 2,095,153 | — | — |
| 1995-07-28 | $23.72 | $55.30 | 2,986,173 | — | — |
| 1995-07-27 | $23.72 | $55.30 | 7,318,802 | — | — |
| 1995-07-26 | $23.41 | $54.57 | 9,954,308 | — | — |
| 1995-07-25 | $24.87 | $57.98 | 1,034,301 | — | — |
| 1995-07-24 | $24.56 | $57.25 | 1,069,702 | — | — |
| 1995-07-21 | $24.61 | $57.37 | 2,439,122 | — | — |
| 1995-07-20 | $24.67 | $57.49 | 1,230,923 | — | — |
| 1995-07-19 | $24.46 | $57.01 | 2,098,262 | — | — |
| 1995-07-18 | $24.61 | $57.37 | 1,069,463 | — | — |
| 1995-07-17 | $24.98 | $58.22 | 1,002,248 | — | — |
| 1995-07-14 | $24.67 | $57.49 | 872,602 | — | — |
| 1995-07-13 | $24.72 | $57.61 | 1,170,406 | — | — |
| 1995-07-12 | $24.87 | $57.98 | 2,094,914 | — | — |
| 1995-07-11 | $24.82 | $57.86 | 1,537,099 | — | — |
| 1995-07-10 | $24.56 | $57.25 | 1,276,132 | — | — |
| 1995-07-07 | $24.98 | $58.22 | 1,498,827 | — | — |
| 1995-07-06 | $24.72 | $57.61 | 1,403,626 | — | — |
| 1995-07-05 | $24.46 | $57.01 | 1,456,250 | — | — |
| 1995-07-03 | $24.09 | $56.15 | 603,023 | — | — |
| 1995-06-30 | $23.99 | $55.91 | 1,759,316 | — | — |
| 1995-06-29 | $23.88 | $55.67 | 2,693,870 | — | — |
| 1995-06-28 | $24.30 | $56.64 | 1,956,417 | — | — |
| 1995-06-27 | $24.51 | $57.13 | 1,390,230 | — | — |
| 1995-06-26 | $24.56 | $57.25 | 1,031,670 | — | — |
| 1995-06-23 | $24.56 | $57.25 | 1,637,085 | — | — |
| 1995-06-22 | $24.67 | $57.49 | 2,110,462 | — | — |
| 1995-06-21 | $24.61 | $57.37 | 1,384,729 | — | — |
| 1995-06-20 | $24.77 | $57.74 | 1,786,346 | — | — |
| 1995-06-19 | $25.19 | $58.71 | 1,579,677 | — | — |
| 1995-06-16 | $24.67 | $57.49 | 3,104,577 | — | — |
| 1995-06-15 | $24.82 | $57.86 | 962,062 | — | — |
| 1995-06-14 | $24.98 | $58.22 | 1,050,088 | — | — |
| 1995-06-13 | $25.03 | $58.35 | 1,402,908 | — | — |
| 1995-06-12 | $24.77 | $57.74 | 1,587,810 | — | — |
| 1995-06-09 | $24.51 | $57.13 | 791,274 | — | — |
| 1995-06-08 | $24.61 | $57.37 | 778,596 | — | — |
| 1995-06-07 | $24.56 | $57.25 | 714,969 | — | — |
| 1995-06-06 | $24.51 | $57.13 | 1,340,238 | — | — |
| 1995-06-05 | $24.51 | $57.13 | 957,278 | — | — |
| 1995-06-02 | $24.46 | $57.01 | 1,046,261 | — | — |
| 1995-06-01 | $24.61 | $57.37 | 1,422,044 | — | — |
| 1995-05-31 | $25.08 | $58.47 | 1,376,357 | — | — |
| 1995-05-30 | $24.25 | $56.52 | 975,936 | — | — |
| 1995-05-26 | $24.25 | $56.52 | 1,280,438 | — | — |
| 1995-05-25 | $24.46 | $57.01 | 885,040 | — | — |
| 1995-05-24 | $24.72 | $57.61 | 1,467,014 | — | — |
| 1995-05-23 | $24.77 | $57.74 | 1,312,490 | — | — |
| 1995-05-22 | $24.56 | $57.25 | 1,761,947 | — | — |
| 1995-05-19 | $24.14 | $56.27 | 3,154,809 | — | — |
| 1995-05-18 | $24.20 | $56.40 | 2,165,956 | — | — |
| 1995-05-17 | $25.19 | $58.71 | 2,152,082 | — | — |
| 1995-05-16 | $25.71 | $59.93 | 1,442,854 | — | — |
| 1995-05-15 | $25.66 | $59.81 | 1,168,970 | — | — |
| 1995-05-12 | $25.76 | $59.59 | 1,556,714 | — | — |
| 1995-05-11 | $25.82 | $59.71 | 2,950,771 | — | — |
| 1995-05-10 | $25.76 | $59.59 | 5,216,474 | — | — |
| 1995-05-09 | $24.87 | $57.54 | 1,732,286 | — | — |
| 1995-05-08 | $24.87 | $57.54 | 1,552,647 | — | — |
| 1995-05-05 | $25.08 | $58.02 | 1,055,590 | — | — |
| 1995-05-04 | $25.14 | $58.14 | 1,508,156 | — | — |
| 1995-05-03 | $25.03 | $57.90 | 1,063,244 | — | — |
| 1995-05-02 | $24.67 | $57.05 | 800,124 | — | — |
| 1995-05-01 | $24.67 | $57.05 | 985,504 | — | — |
| 1995-04-28 | $24.93 | $57.66 | 750,370 | — | — |
| 1995-04-27 | $25.08 | $58.02 | 1,078,074 | — | — |
| 1995-04-26 | $24.87 | $57.54 | 959,910 | — | — |
| 1995-04-25 | $24.72 | $57.18 | 1,378,031 | — | — |
| 1995-04-24 | $25.29 | $58.50 | 1,973,878 | — | — |
| 1995-04-21 | $25.24 | $58.38 | 2,711,810 | — | — |
| 1995-04-20 | $24.51 | $56.69 | 1,084,772 | — | — |
| 1995-04-19 | $24.56 | $56.81 | 1,357,221 | — | — |
| 1995-04-18 | $24.30 | $56.21 | 847,486 | — | — |
| 1995-04-17 | $24.25 | $56.09 | 1,238,338 | — | — |
| 1995-04-13 | $24.20 | $55.97 | 1,171,602 | — | — |
| 1995-04-12 | $24.09 | $55.72 | 1,091,709 | — | — |
| 1995-04-11 | $23.88 | $55.24 | 875,950 | — | — |
| 1995-04-10 | $23.99 | $55.48 | 609,960 | — | — |
| 1995-04-07 | $24.25 | $56.09 | 1,131,655 | — | — |
| 1995-04-06 | $24.30 | $56.21 | 935,272 | — | — |
| 1995-04-05 | $24.04 | $55.60 | 1,057,025 | — | — |
| 1995-04-04 | $24.35 | $56.33 | 1,356,025 | — | — |
| 1995-04-03 | $24.04 | $55.60 | 910,634 | — | — |
| 1995-03-31 | $24.30 | $56.21 | 1,388,317 | — | — |
| 1995-03-30 | $24.46 | $56.57 | 1,144,094 | — | — |
| 1995-03-29 | $24.25 | $56.09 | 1,512,222 | — | — |
| 1995-03-28 | $24.09 | $55.72 | 833,851 | — | — |
| 1995-03-27 | $24.40 | $56.45 | 901,784 | — | — |
| 1995-03-24 | $24.46 | $56.57 | 1,738,027 | — | — |
| 1995-03-23 | $23.78 | $55.00 | 1,306,510 | — | — |
| 1995-03-22 | $23.72 | $54.88 | 1,198,392 | — | — |
| 1995-03-21 | $24.09 | $55.72 | 1,605,271 | — | — |
| 1995-03-20 | $24.14 | $55.85 | 1,372,051 | — | — |
| 1995-03-17 | $23.88 | $55.24 | 3,605,940 | — | — |
| 1995-03-16 | $23.72 | $54.88 | 1,767,449 | — | — |
| 1995-03-15 | $23.67 | $54.76 | 1,406,735 | — | — |
| 1995-03-14 | $24.09 | $55.72 | 2,994,306 | — | — |
| 1995-03-13 | $23.36 | $54.03 | 1,564,129 | — | — |
| 1995-03-10 | $23.46 | $54.27 | 1,475,386 | — | — |
| 1995-03-09 | $23.15 | $53.55 | 1,432,808 | — | — |
| 1995-03-08 | $22.47 | $51.98 | 1,426,589 | — | — |
| 1995-03-07 | $22.52 | $52.10 | 1,886,331 | — | — |
| 1995-03-06 | $22.52 | $52.10 | 909,678 | — | — |
| 1995-03-03 | $22.73 | $52.58 | 742,716 | — | — |
| 1995-03-02 | $22.63 | $52.34 | 1,132,373 | — | — |
| 1995-03-01 | $22.94 | $53.07 | 1,134,765 | — | — |
| 1995-02-28 | $22.89 | $52.94 | 714,012 | — | — |
| 1995-02-27 | $22.78 | $52.70 | 1,059,178 | — | — |
| 1995-02-24 | $22.78 | $52.70 | 960,388 | — | — |
| 1995-02-23 | $22.47 | $51.98 | 1,559,106 | — | — |
| 1995-02-22 | $22.37 | $51.74 | 1,085,490 | — | — |
| 1995-02-21 | $22.10 | $51.13 | 789,360 | — | — |
| 1995-02-17 | $21.95 | $50.77 | 4,196,764 | — | — |
| 1995-02-16 | $22.47 | $51.52 | 1,105,104 | — | — |
| 1995-02-15 | $22.47 | $51.52 | 1,711,715 | — | — |
| 1995-02-14 | $22.16 | $50.80 | 1,132,134 | — | — |
| 1995-02-13 | $22.21 | $50.92 | 1,785,150 | — | — |
| 1995-02-10 | $22.10 | $50.68 | 1,533,511 | — | — |
| 1995-02-09 | $21.95 | $50.32 | 1,085,490 | — | — |
| 1995-02-08 | $21.79 | $49.97 | 1,450,030 | — | — |
| 1995-02-07 | $21.79 | $49.97 | 1,921,733 | — | — |
| 1995-02-06 | $21.84 | $50.09 | 2,124,814 | — | — |
| 1995-02-03 | $21.48 | $49.25 | 2,494,138 | — | — |
| 1995-02-02 | $21.43 | $49.13 | 1,927,234 | — | — |
| 1995-02-01 | $21.32 | $48.89 | 1,840,405 | — | — |
| 1995-01-31 | $21.90 | $50.20 | 1,427,785 | — | — |
| 1995-01-30 | $21.74 | $49.85 | 1,245,514 | — | — |
| 1995-01-27 | $21.63 | $49.61 | 1,250,298 | — | — |
| 1995-01-26 | $22.00 | $50.44 | 1,531,598 | — | — |
| 1995-01-25 | $21.69 | $49.73 | 1,907,381 | — | — |
| 1995-01-24 | $21.79 | $49.97 | 1,089,795 | — | — |
| 1995-01-23 | $22.05 | $50.56 | 1,090,991 | — | — |
| 1995-01-20 | $22.10 | $50.68 | 2,580,250 | — | — |
| 1995-01-19 | $21.95 | $50.32 | 947,950 | — | — |
| 1995-01-18 | $22.21 | $50.92 | 781,466 | — | — |
| 1995-01-17 | $22.21 | $50.92 | 1,312,969 | — | — |
| 1995-01-16 | $22.26 | $51.04 | 1,154,858 | — | — |
| 1995-01-13 | $21.74 | $49.85 | 1,360,809 | — | — |
| 1995-01-12 | $21.74 | $49.85 | 1,256,039 | — | — |
| 1995-01-11 | $22.16 | $50.80 | 2,241,304 | — | — |
| 1995-01-10 | $22.21 | $50.92 | 1,750,466 | — | — |
| 1995-01-09 | $22.21 | $50.92 | 1,042,912 | — | — |
| 1995-01-06 | $22.21 | $50.92 | 1,035,018 | — | — |
| 1995-01-05 | $22.31 | $51.16 | 1,244,797 | — | — |
| 1995-01-04 | $22.31 | $51.16 | 1,626,560 | — | — |
| 1995-01-03 | $22.58 | $51.76 | 1,745,203 | — | — |