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
- 1980-03-17 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 | $9.34 | $12.47 | 5,094,220 | — | — |
| 1995-12-28 | $9.29 | $12.39 | 6,864,767 | — | — |
| 1995-12-27 | $9.03 | $12.05 | 4,099,791 | — | — |
| 1995-12-26 | $9.17 | $12.24 | 2,367,561 | — | — |
| 1995-12-22 | $9.15 | $12.20 | 4,036,971 | — | — |
| 1995-12-21 | $9.01 | $12.02 | 7,412,772 | — | — |
| 1995-12-20 | $9.09 | $12.13 | 6,565,369 | — | — |
| 1995-12-19 | $9.06 | $12.09 | 7,531,284 | — | — |
| 1995-12-18 | $9.29 | $12.39 | 4,971,699 | — | — |
| 1995-12-15 | $9.31 | $12.43 | 13,423,008 | — | — |
| 1995-12-14 | $9.37 | $12.50 | 10,890,600 | — | — |
| 1995-12-13 | $9.37 | $12.50 | 8,690,114 | — | — |
| 1995-12-12 | $9.34 | $12.47 | 6,768,532 | — | — |
| 1995-12-11 | $9.34 | $12.47 | 5,950,980 | — | — |
| 1995-12-08 | $9.31 | $12.43 | 6,685,663 | — | — |
| 1995-12-07 | $9.23 | $12.32 | 12,029,382 | — | — |
| 1995-12-06 | $9.37 | $12.50 | 9,579,398 | — | — |
| 1995-12-05 | $9.06 | $12.09 | 10,276,211 | — | — |
| 1995-12-04 | $8.89 | $11.87 | 11,202,473 | — | — |
| 1995-12-01 | $8.84 | $11.79 | 9,529,498 | — | — |
| 1995-11-30 | $9.12 | $12.17 | 7,337,923 | — | — |
| 1995-11-29 | $9.15 | $12.20 | 4,382,259 | — | — |
| 1995-11-28 | $9.15 | $12.20 | 4,372,012 | — | — |
| 1995-11-27 | $9.20 | $12.28 | 3,876,580 | — | — |
| 1995-11-24 | $9.15 | $12.20 | 1,334,370 | — | — |
| 1995-11-22 | $9.15 | $12.20 | 4,376,913 | — | — |
| 1995-11-21 | $9.26 | $12.35 | 5,345,501 | — | — |
| 1995-11-20 | $9.15 | $12.20 | 5,459,112 | — | — |
| 1995-11-17 | $9.09 | $12.13 | 6,971,695 | — | — |
| 1995-11-16 | $9.03 | $12.05 | 6,865,658 | — | — |
| 1995-11-15 | $8.92 | $11.90 | 6,079,293 | — | — |
| 1995-11-14 | $8.81 | $11.76 | 6,191,122 | — | — |
| 1995-11-13 | $8.75 | $11.68 | 5,639,107 | — | — |
| 1995-11-10 | $8.81 | $11.76 | 3,556,242 | — | — |
| 1995-11-09 | $8.89 | $11.87 | 4,130,088 | — | — |
| 1995-11-08 | $8.95 | $11.94 | 4,771,209 | — | — |
| 1995-11-07 | $8.81 | $11.76 | 4,253,055 | — | — |
| 1995-11-06 | $8.87 | $11.83 | 4,056,129 | — | — |
| 1995-11-03 | $8.84 | $11.79 | 3,341,940 | — | — |
| 1995-11-02 | $8.75 | $11.68 | 7,333,467 | — | — |
| 1995-11-01 | $8.87 | $11.83 | 5,288,027 | — | — |
| 1995-10-31 | $8.92 | $11.90 | 4,381,368 | — | — |
| 1995-10-30 | $8.84 | $11.79 | 4,339,043 | — | — |
| 1995-10-27 | $8.81 | $11.76 | 5,018,480 | — | — |
| 1995-10-26 | $8.89 | $11.87 | 5,586,088 | — | — |
| 1995-10-25 | $9.03 | $12.05 | 9,117,826 | — | — |
| 1995-10-24 | $9.06 | $12.09 | 5,141,001 | — | — |
| 1995-10-23 | $9.09 | $12.13 | 7,424,356 | — | — |
| 1995-10-20 | $9.06 | $12.09 | 5,560,248 | — | — |
| 1995-10-19 | $9.15 | $12.20 | 7,631,529 | — | — |
| 1995-10-18 | $8.81 | $11.76 | 9,264,852 | — | — |
| 1995-10-17 | $8.87 | $11.83 | 5,819,993 | — | — |
| 1995-10-16 | $8.95 | $11.94 | 6,051,670 | — | — |
| 1995-10-13 | $9.01 | $12.02 | 7,939,392 | — | — |
| 1995-10-12 | $8.92 | $11.90 | 8,428,587 | — | — |
| 1995-10-11 | $8.81 | $11.76 | 27,275,955 | — | — |
| 1995-10-10 | $9.06 | $12.03 | 13,209,598 | — | — |
| 1995-10-09 | $9.85 | $13.07 | 2,838,934 | — | — |
| 1995-10-06 | $9.90 | $13.15 | 4,073,505 | — | — |
| 1995-10-05 | $9.85 | $13.07 | 4,439,733 | — | — |
| 1995-10-04 | $10.02 | $13.30 | 6,339,484 | — | — |
| 1995-10-03 | $9.76 | $12.96 | 4,043,654 | — | — |
| 1995-10-02 | $9.60 | $12.74 | 4,045,436 | — | — |
| 1995-09-29 | $9.57 | $12.70 | 6,069,491 | — | — |
| 1995-09-28 | $9.60 | $12.74 | 3,588,766 | — | — |
| 1995-09-27 | $9.68 | $12.85 | 10,052,553 | — | — |
| 1995-09-26 | $9.76 | $12.96 | 5,247,038 | — | — |
| 1995-09-25 | $9.60 | $12.74 | 3,242,141 | — | — |
| 1995-09-22 | $9.51 | $12.63 | 6,109,589 | — | — |
| 1995-09-21 | $9.54 | $12.66 | 7,792,366 | — | — |
| 1995-09-20 | $9.45 | $12.55 | 6,472,253 | — | — |
| 1995-09-19 | $9.48 | $12.59 | 9,210,497 | — | — |
| 1995-09-18 | $9.29 | $12.33 | 5,908,209 | — | — |
| 1995-09-15 | $8.98 | $11.92 | 15,497,408 | — | — |
| 1995-09-14 | $9.09 | $12.07 | 8,453,537 | — | — |
| 1995-09-13 | $8.92 | $11.84 | 4,451,762 | — | — |
| 1995-09-12 | $8.84 | $11.73 | 2,794,826 | — | — |
| 1995-09-11 | $8.78 | $11.66 | 3,756,731 | — | — |
| 1995-09-08 | $8.81 | $11.69 | 5,261,295 | — | — |
| 1995-09-07 | $8.81 | $11.69 | 2,658,939 | — | — |
| 1995-09-06 | $8.75 | $11.62 | 5,238,573 | — | — |
| 1995-09-05 | $8.64 | $11.47 | 2,702,156 | — | — |
| 1995-09-01 | $8.64 | $11.47 | 3,081,749 | — | — |
| 1995-08-31 | $8.70 | $11.55 | 4,359,091 | — | — |
| 1995-08-30 | $8.70 | $11.55 | 4,110,484 | — | — |
| 1995-08-29 | $8.67 | $11.51 | 4,359,537 | — | — |
| 1995-08-28 | $8.61 | $11.43 | 4,906,651 | — | — |
| 1995-08-25 | $8.50 | $11.28 | 3,274,219 | — | — |
| 1995-08-24 | $8.47 | $11.25 | 3,640,002 | — | — |
| 1995-08-23 | $8.44 | $11.21 | 4,442,852 | — | — |
| 1995-08-22 | $8.42 | $11.17 | 4,229,887 | — | — |
| 1995-08-21 | $8.39 | $11.14 | 5,508,120 | — | — |
| 1995-08-18 | $8.30 | $11.02 | 6,727,989 | — | — |
| 1995-08-17 | $8.25 | $10.95 | 11,243,908 | — | — |
| 1995-08-16 | $8.28 | $10.99 | 8,474,031 | — | — |
| 1995-08-15 | $8.53 | $11.32 | 6,674,079 | — | — |
| 1995-08-14 | $8.70 | $11.55 | 2,985,960 | — | — |
| 1995-08-11 | $8.59 | $11.40 | 3,579,409 | — | — |
| 1995-08-10 | $8.70 | $11.55 | 3,124,075 | — | — |
| 1995-08-09 | $8.64 | $11.47 | 5,912,218 | — | — |
| 1995-08-08 | $8.67 | $11.51 | 3,699,703 | — | — |
| 1995-08-07 | $8.61 | $11.43 | 6,530,618 | — | — |
| 1995-08-04 | $8.67 | $11.51 | 3,277,784 | — | — |
| 1995-08-03 | $8.67 | $11.51 | 3,961,231 | — | — |
| 1995-08-02 | $8.73 | $11.58 | 5,038,974 | — | — |
| 1995-08-01 | $8.84 | $11.73 | 3,733,118 | — | — |
| 1995-07-31 | $8.98 | $11.92 | 6,176,419 | — | — |
| 1995-07-28 | $8.98 | $11.92 | 3,479,164 | — | — |
| 1995-07-27 | $8.95 | $11.88 | 6,175,083 | — | — |
| 1995-07-26 | $8.73 | $11.58 | 5,597,227 | — | — |
| 1995-07-25 | $8.70 | $11.55 | 5,228,326 | — | — |
| 1995-07-24 | $8.61 | $11.43 | 4,115,385 | — | — |
| 1995-07-21 | $8.61 | $11.43 | 5,312,531 | — | — |
| 1995-07-20 | $8.61 | $11.43 | 6,474,035 | — | — |
| 1995-07-19 | $8.73 | $11.58 | 8,301,164 | — | — |
| 1995-07-18 | $8.75 | $11.62 | 5,475,151 | — | — |
| 1995-07-17 | $8.73 | $11.58 | 3,937,618 | — | — |
| 1995-07-14 | $8.64 | $11.47 | 6,625,962 | — | — |
| 1995-07-13 | $8.64 | $11.47 | 18,124,714 | — | — |
| 1995-07-12 | $8.47 | $11.25 | 9,746,918 | — | — |
| 1995-07-11 | $8.59 | $11.33 | 10,582,737 | — | — |
| 1995-07-10 | $8.59 | $11.33 | 8,493,634 | — | — |
| 1995-07-07 | $8.53 | $11.26 | 19,279,089 | — | — |
| 1995-07-06 | $8.89 | $11.74 | 5,779,004 | — | — |
| 1995-07-05 | $8.95 | $11.82 | 4,700,369 | — | — |
| 1995-07-03 | $9.12 | $12.04 | 1,801,289 | — | — |
| 1995-06-30 | $9.09 | $12.00 | 3,089,769 | — | — |
| 1995-06-29 | $9.15 | $12.07 | 3,441,740 | — | — |
| 1995-06-28 | $9.15 | $12.07 | 7,338,368 | — | — |
| 1995-06-27 | $9.06 | $11.96 | 6,647,793 | — | — |
| 1995-06-26 | $9.20 | $12.15 | 3,052,790 | — | — |
| 1995-06-23 | $9.43 | $12.44 | 2,826,905 | — | — |
| 1995-06-22 | $9.51 | $12.56 | 5,976,375 | — | — |
| 1995-06-21 | $9.26 | $12.22 | 3,751,830 | — | — |
| 1995-06-20 | $9.20 | $12.15 | 4,345,280 | — | — |
| 1995-06-19 | $9.17 | $12.11 | 4,642,005 | — | — |
| 1995-06-16 | $9.09 | $12.00 | 9,330,790 | — | — |
| 1995-06-15 | $8.98 | $11.85 | 3,714,851 | — | — |
| 1995-06-14 | $8.98 | $11.85 | 3,562,925 | — | — |
| 1995-06-13 | $9.09 | $12.00 | 4,759,625 | — | — |
| 1995-06-12 | $8.95 | $11.82 | 2,911,110 | — | — |
| 1995-06-09 | $8.81 | $11.63 | 3,168,183 | — | — |
| 1995-06-08 | $8.95 | $11.82 | 2,912,001 | — | — |
| 1995-06-07 | $8.87 | $11.70 | 2,412,114 | — | — |
| 1995-06-06 | $8.92 | $11.78 | 5,970,138 | — | — |
| 1995-06-05 | $8.78 | $11.59 | 9,844,490 | — | — |
| 1995-06-02 | $8.89 | $11.74 | 4,213,402 | — | — |
| 1995-06-01 | $8.98 | $11.85 | 3,981,280 | — | — |
| 1995-05-31 | $8.98 | $11.85 | 4,841,603 | — | — |
| 1995-05-30 | $8.81 | $11.63 | 4,113,603 | — | — |
| 1995-05-26 | $8.67 | $11.44 | 3,688,119 | — | — |
| 1995-05-25 | $8.73 | $11.52 | 7,438,613 | — | — |
| 1995-05-24 | $8.53 | $11.26 | 8,388,489 | — | — |
| 1995-05-23 | $8.73 | $11.52 | 3,266,200 | — | — |
| 1995-05-22 | $8.56 | $11.30 | 4,257,956 | — | — |
| 1995-05-19 | $8.50 | $11.22 | 8,447,299 | — | — |
| 1995-05-18 | $8.50 | $11.22 | 8,968,572 | — | — |
| 1995-05-17 | $8.70 | $11.48 | 5,462,676 | — | — |
| 1995-05-16 | $8.70 | $11.48 | 6,994,863 | — | — |
| 1995-05-15 | $8.53 | $11.26 | 12,801,490 | — | — |
| 1995-05-12 | $8.61 | $11.37 | 18,386,687 | — | — |
| 1995-05-11 | $9.09 | $12.00 | 7,085,751 | — | — |
| 1995-05-10 | $8.98 | $11.85 | 6,173,300 | — | — |
| 1995-05-09 | $8.89 | $11.74 | 4,115,831 | — | — |
| 1995-05-08 | $9.09 | $12.00 | 3,879,253 | — | — |
| 1995-05-05 | $9.03 | $11.93 | 5,663,611 | — | — |
| 1995-05-04 | $8.92 | $11.78 | 5,365,550 | — | — |
| 1995-05-03 | $9.06 | $11.96 | 6,615,714 | — | — |
| 1995-05-02 | $8.98 | $11.85 | 4,498,098 | — | — |
| 1995-05-01 | $8.87 | $11.70 | 5,033,628 | — | — |
| 1995-04-28 | $8.84 | $11.67 | 4,860,316 | — | — |
| 1995-04-27 | $8.75 | $11.56 | 5,043,875 | — | — |
| 1995-04-26 | $8.75 | $11.56 | 8,651,353 | — | — |
| 1995-04-25 | $8.56 | $11.30 | 10,410,316 | — | — |
| 1995-04-24 | $8.70 | $11.48 | 5,018,480 | — | — |
| 1995-04-21 | $8.36 | $11.04 | 5,842,270 | — | — |
| 1995-04-20 | $8.30 | $10.96 | 3,867,669 | — | — |
| 1995-04-19 | $8.33 | $11.00 | 5,000,658 | — | — |
| 1995-04-18 | $8.47 | $11.19 | 6,409,878 | — | — |
| 1995-04-17 | $8.53 | $11.26 | 5,136,100 | — | — |
| 1995-04-13 | $8.75 | $11.56 | 4,663,836 | — | — |
| 1995-04-12 | $8.64 | $11.41 | 10,626,845 | — | — |
| 1995-04-11 | $8.59 | $11.33 | 14,364,418 | — | — |
| 1995-04-10 | $8.42 | $11.11 | 5,397,183 | — | — |
| 1995-04-07 | $8.36 | $11.04 | 5,148,575 | — | — |
| 1995-04-06 | $8.56 | $11.23 | 6,010,235 | — | — |
| 1995-04-05 | $8.47 | $11.12 | 7,585,193 | — | — |
| 1995-04-04 | $8.42 | $11.05 | 5,285,354 | — | — |
| 1995-04-03 | $8.16 | $10.72 | 4,396,516 | — | — |
| 1995-03-31 | $8.02 | $10.53 | 7,475,147 | — | — |
| 1995-03-30 | $8.19 | $10.76 | 3,214,073 | — | — |
| 1995-03-29 | $8.25 | $10.83 | 4,752,942 | — | — |
| 1995-03-28 | $8.39 | $11.01 | 3,679,654 | — | — |
| 1995-03-27 | $8.44 | $11.09 | 3,563,816 | — | — |
| 1995-03-24 | $8.47 | $11.12 | 3,953,211 | — | — |
| 1995-03-23 | $8.53 | $11.20 | 6,218,745 | — | — |
| 1995-03-22 | $8.53 | $11.20 | 5,887,714 | — | — |
| 1995-03-21 | $8.47 | $11.12 | 7,292,033 | — | — |
| 1995-03-20 | $8.47 | $11.12 | 4,068,159 | — | — |
| 1995-03-17 | $8.28 | $10.87 | 8,674,075 | — | — |
| 1995-03-16 | $8.28 | $10.87 | 4,568,492 | — | — |
| 1995-03-15 | $8.25 | $10.83 | 7,276,885 | — | — |
| 1995-03-14 | $8.39 | $11.01 | 7,790,138 | — | — |
| 1995-03-13 | $8.16 | $10.72 | 7,298,716 | — | — |
| 1995-03-10 | $7.97 | $10.46 | 3,948,756 | — | — |
| 1995-03-09 | $7.83 | $10.28 | 2,698,591 | — | — |
| 1995-03-08 | $7.83 | $10.28 | 3,344,614 | — | — |
| 1995-03-07 | $7.80 | $10.24 | 3,976,379 | — | — |
| 1995-03-06 | $7.88 | $10.35 | 4,243,699 | — | — |
| 1995-03-03 | $7.94 | $10.42 | 3,926,034 | — | — |
| 1995-03-02 | $7.88 | $10.35 | 3,504,114 | — | — |
| 1995-03-01 | $7.94 | $10.42 | 5,120,507 | — | — |
| 1995-02-28 | $7.97 | $10.46 | 2,432,608 | — | — |
| 1995-02-27 | $7.88 | $10.35 | 2,805,965 | — | — |
| 1995-02-24 | $8.02 | $10.53 | 3,768,315 | — | — |
| 1995-02-23 | $7.94 | $10.42 | 7,234,559 | — | — |
| 1995-02-22 | $7.80 | $10.24 | 5,385,599 | — | — |
| 1995-02-21 | $7.66 | $10.06 | 5,312,531 | — | — |
| 1995-02-17 | $7.74 | $10.17 | 7,205,154 | — | — |
| 1995-02-16 | $7.77 | $10.20 | 4,637,104 | — | — |
| 1995-02-15 | $7.77 | $10.20 | 6,345,722 | — | — |
| 1995-02-14 | $7.77 | $10.20 | 5,490,299 | — | — |
| 1995-02-13 | $7.80 | $10.24 | 2,965,020 | — | — |
| 1995-02-10 | $7.80 | $10.24 | 5,782,123 | — | — |
| 1995-02-09 | $7.86 | $10.31 | 4,220,976 | — | — |
| 1995-02-08 | $7.86 | $10.31 | 5,416,340 | — | — |
| 1995-02-07 | $8.02 | $10.53 | 5,359,312 | — | — |
| 1995-02-06 | $8.00 | $10.50 | 6,021,819 | — | — |
| 1995-02-03 | $7.77 | $10.20 | 4,791,258 | — | — |
| 1995-02-02 | $7.80 | $10.24 | 5,643,562 | — | — |
| 1995-02-01 | $7.91 | $10.39 | 11,105,792 | — | — |
| 1995-01-31 | $7.94 | $10.42 | 9,072,381 | — | — |
| 1995-01-30 | $7.74 | $10.17 | 5,899,743 | — | — |
| 1995-01-27 | $7.69 | $10.09 | 5,668,957 | — | — |
| 1995-01-26 | $7.46 | $9.80 | 3,548,222 | — | — |
| 1995-01-25 | $7.52 | $9.87 | 4,522,156 | — | — |
| 1995-01-24 | $7.43 | $9.76 | 4,490,524 | — | — |
| 1995-01-23 | $7.38 | $9.69 | 6,067,709 | — | — |
| 1995-01-20 | $7.21 | $9.47 | 2,968,584 | — | — |
| 1995-01-19 | $7.21 | $9.47 | 3,392,731 | — | — |
| 1995-01-18 | $7.15 | $9.39 | 4,064,594 | — | — |
| 1995-01-17 | $7.24 | $9.50 | 5,199,812 | — | — |
| 1995-01-16 | $7.18 | $9.43 | 4,899,523 | — | — |
| 1995-01-13 | $7.10 | $9.32 | 5,159,714 | — | — |
| 1995-01-12 | $7.07 | $9.28 | 3,708,614 | — | — |
| 1995-01-11 | $7.01 | $9.21 | 8,805,953 | — | — |
| 1995-01-10 | $7.01 | $9.21 | 7,844,048 | — | — |
| 1995-01-09 | $7.13 | $9.36 | 3,642,675 | — | — |
| 1995-01-06 | $7.18 | $9.37 | 4,245,035 | — | — |
| 1995-01-05 | $7.29 | $9.52 | 4,708,835 | — | — |
| 1995-01-04 | $7.35 | $9.59 | 5,058,578 | — | — |
| 1995-01-03 | $7.35 | $9.59 | 4,229,887 | — | — |