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 | $13.43 | $14.51 | 743,753 | — | — |
| 1995-12-28 | $13.43 | $14.51 | 1,288,234 | — | — |
| 1995-12-27 | $13.43 | $14.51 | 977,734 | — | — |
| 1995-12-26 | $13.25 | $14.31 | 864,898 | — | — |
| 1995-12-22 | $13.25 | $14.31 | 1,410,317 | — | — |
| 1995-12-21 | $13.06 | $14.11 | 1,778,441 | — | — |
| 1995-12-20 | $12.78 | $13.81 | 935,119 | — | — |
| 1995-12-19 | $12.97 | $14.01 | 1,506,402 | — | — |
| 1995-12-18 | $12.78 | $13.81 | 894,916 | — | — |
| 1995-12-15 | $12.87 | $13.91 | 2,689,170 | — | — |
| 1995-12-14 | $12.97 | $14.01 | 1,500,907 | — | — |
| 1995-12-13 | $13.06 | $14.11 | 868,784 | — | — |
| 1995-12-12 | $12.97 | $14.01 | 1,037,234 | — | — |
| 1995-12-11 | $12.97 | $14.01 | 694,170 | — | — |
| 1995-12-08 | $12.87 | $13.91 | 895,050 | — | — |
| 1995-12-07 | $12.87 | $13.91 | 742,413 | — | — |
| 1995-12-06 | $13.06 | $14.11 | 803,387 | — | — |
| 1995-12-05 | $12.97 | $14.01 | 2,230,723 | — | — |
| 1995-12-04 | $13.06 | $14.11 | 1,119,114 | — | — |
| 1995-12-01 | $13.06 | $14.11 | 1,299,357 | — | — |
| 1995-11-30 | $12.87 | $13.91 | 1,625,804 | — | — |
| 1995-11-29 | $13.06 | $14.11 | 1,776,431 | — | — |
| 1995-11-28 | $12.87 | $13.91 | 792,935 | — | — |
| 1995-11-27 | $12.69 | $13.71 | 2,373,577 | — | — |
| 1995-11-24 | $12.87 | $13.91 | 532,018 | — | — |
| 1995-11-22 | $12.87 | $13.91 | 3,022,318 | — | — |
| 1995-11-21 | $12.78 | $13.81 | 1,825,478 | — | — |
| 1995-11-20 | $12.59 | $13.61 | 1,255,134 | — | — |
| 1995-11-17 | $12.69 | $13.71 | 1,066,180 | — | — |
| 1995-11-16 | $12.69 | $13.71 | 2,431,604 | — | — |
| 1995-11-15 | $12.69 | $13.71 | 3,161,018 | — | — |
| 1995-11-14 | $12.31 | $13.31 | 1,777,637 | — | — |
| 1995-11-13 | $12.22 | $13.20 | 1,397,050 | — | — |
| 1995-11-10 | $12.03 | $13.00 | 1,216,673 | — | — |
| 1995-11-09 | $12.13 | $13.10 | 2,214,776 | — | — |
| 1995-11-08 | $12.13 | $13.10 | 1,108,259 | — | — |
| 1995-11-07 | $12.22 | $13.20 | 1,128,093 | — | — |
| 1995-11-06 | $12.08 | $13.05 | 1,287,564 | — | — |
| 1995-11-03 | $12.13 | $13.10 | 2,071,118 | — | — |
| 1995-11-02 | $12.13 | $13.10 | 1,622,588 | — | — |
| 1995-11-01 | $11.94 | $12.90 | 2,118,289 | — | — |
| 1995-10-31 | $11.94 | $12.86 | 1,280,729 | — | — |
| 1995-10-30 | $12.13 | $13.06 | 836,220 | — | — |
| 1995-10-27 | $12.13 | $13.06 | 2,847,703 | — | — |
| 1995-10-26 | $12.22 | $13.16 | 1,665,739 | — | — |
| 1995-10-25 | $12.31 | $13.26 | 1,629,422 | — | — |
| 1995-10-24 | $12.22 | $13.16 | 1,151,008 | — | — |
| 1995-10-23 | $12.13 | $13.06 | 1,328,437 | — | — |
| 1995-10-20 | $12.13 | $13.06 | 2,643,607 | — | — |
| 1995-10-19 | $12.41 | $13.36 | 4,827,293 | — | — |
| 1995-10-18 | $12.03 | $12.96 | 5,004,453 | — | — |
| 1995-10-17 | $11.75 | $12.66 | 3,646,132 | — | — |
| 1995-10-16 | $11.66 | $12.56 | 2,565,479 | — | — |
| 1995-10-13 | $11.75 | $12.66 | 4,042,398 | — | — |
| 1995-10-12 | $11.19 | $12.06 | 4,290,182 | — | — |
| 1995-10-11 | $11.29 | $12.16 | 1,875,196 | — | — |
| 1995-10-10 | $11.29 | $12.16 | 2,266,236 | — | — |
| 1995-10-09 | $11.29 | $12.16 | 1,870,103 | — | — |
| 1995-10-06 | $11.29 | $12.16 | 2,381,752 | — | — |
| 1995-10-05 | $11.47 | $12.36 | 2,282,987 | — | — |
| 1995-10-04 | $11.38 | $12.26 | 2,384,700 | — | — |
| 1995-10-03 | $11.43 | $12.31 | 2,320,644 | — | — |
| 1995-10-02 | $11.57 | $12.46 | 2,566,015 | — | — |
| 1995-09-29 | $11.47 | $12.36 | 2,493,248 | — | — |
| 1995-09-28 | $11.75 | $12.66 | 3,670,790 | — | — |
| 1995-09-27 | $11.66 | $12.56 | 4,388,277 | — | — |
| 1995-09-26 | $11.85 | $12.76 | 3,613,434 | — | — |
| 1995-09-25 | $12.22 | $13.16 | 1,369,712 | — | — |
| 1995-09-22 | $12.13 | $13.06 | 2,014,834 | — | — |
| 1995-09-21 | $12.22 | $13.16 | 1,533,203 | — | — |
| 1995-09-20 | $12.22 | $13.16 | 2,455,323 | — | — |
| 1995-09-19 | $12.22 | $13.16 | 1,087,756 | — | — |
| 1995-09-18 | $12.31 | $13.26 | 2,518,040 | — | — |
| 1995-09-15 | $12.31 | $13.26 | 2,378,536 | — | — |
| 1995-09-14 | $12.31 | $13.26 | 2,715,034 | — | — |
| 1995-09-13 | $12.31 | $13.26 | 2,181,944 | — | — |
| 1995-09-12 | $12.31 | $13.26 | 993,011 | — | — |
| 1995-09-11 | $12.13 | $13.06 | 1,380,835 | — | — |
| 1995-09-08 | $12.41 | $13.36 | 1,324,149 | — | — |
| 1995-09-07 | $12.22 | $13.16 | 1,870,640 | — | — |
| 1995-09-06 | $12.31 | $13.26 | 1,550,893 | — | — |
| 1995-09-05 | $12.31 | $13.26 | 1,559,335 | — | — |
| 1995-09-01 | $12.41 | $13.36 | 1,817,304 | — | — |
| 1995-08-31 | $12.41 | $13.36 | 2,040,698 | — | — |
| 1995-08-30 | $12.41 | $13.36 | 3,588,910 | — | — |
| 1995-08-29 | $12.13 | $13.06 | 835,818 | — | — |
| 1995-08-28 | $12.41 | $13.36 | 1,940,995 | — | — |
| 1995-08-25 | $12.03 | $12.96 | 2,429,593 | — | — |
| 1995-08-24 | $12.31 | $13.26 | 1,434,840 | — | — |
| 1995-08-23 | $12.41 | $13.36 | 1,887,793 | — | — |
| 1995-08-22 | $12.41 | $13.36 | 1,433,500 | — | — |
| 1995-08-21 | $12.41 | $13.36 | 1,390,617 | — | — |
| 1995-08-18 | $12.50 | $13.46 | 1,839,415 | — | — |
| 1995-08-17 | $12.50 | $13.46 | 3,804,532 | — | — |
| 1995-08-16 | $12.35 | $13.30 | 2,259,240 | — | — |
| 1995-08-15 | $12.26 | $13.21 | 2,540,801 | — | — |
| 1995-08-14 | $12.17 | $13.11 | 7,411,339 | — | — |
| 1995-08-11 | $11.82 | $12.73 | 2,479,452 | — | — |
| 1995-08-10 | $11.73 | $12.63 | 2,626,916 | — | — |
| 1995-08-09 | $11.73 | $12.63 | 3,059,458 | — | — |
| 1995-08-08 | $11.99 | $12.92 | 5,459,550 | — | — |
| 1995-08-07 | $11.46 | $12.34 | 4,248,177 | — | — |
| 1995-08-04 | $11.46 | $12.34 | 5,565,926 | — | — |
| 1995-08-03 | $11.46 | $12.34 | 2,117,827 | — | — |
| 1995-08-02 | $11.64 | $12.54 | 1,933,637 | — | — |
| 1995-08-01 | $11.73 | $12.61 | 1,689,928 | — | — |
| 1995-07-31 | $11.73 | $12.61 | 2,632,966 | — | — |
| 1995-07-28 | $11.64 | $12.52 | 7,241,361 | — | — |
| 1995-07-27 | $11.55 | $12.42 | 8,482,986 | — | — |
| 1995-07-26 | $11.99 | $12.90 | 2,537,706 | — | — |
| 1995-07-25 | $12.17 | $13.09 | 2,586,391 | — | — |
| 1995-07-24 | $11.90 | $12.80 | 3,891,055 | — | — |
| 1995-07-21 | $12.26 | $13.19 | 2,663,360 | — | — |
| 1995-07-20 | $11.99 | $12.90 | 4,499,204 | — | — |
| 1995-07-19 | $11.90 | $12.80 | 3,897,246 | — | — |
| 1995-07-18 | $11.99 | $12.90 | 5,155,616 | — | — |
| 1995-07-17 | $11.90 | $12.80 | 4,300,240 | — | — |
| 1995-07-14 | $11.73 | $12.61 | 6,288,191 | — | — |
| 1995-07-13 | $11.73 | $12.61 | 8,189,606 | — | — |
| 1995-07-12 | $11.37 | $12.23 | 7,444,968 | — | — |
| 1995-07-11 | $11.19 | $12.04 | 11,856,791 | — | — |
| 1995-07-10 | $11.28 | $12.14 | 32,231,746 | — | — |
| 1995-07-07 | $12.61 | $13.57 | 8,730,214 | — | — |
| 1995-07-06 | $13.41 | $14.43 | 2,288,930 | — | — |
| 1995-07-05 | $13.15 | $14.14 | 1,286,653 | — | — |
| 1995-07-03 | $13.41 | $14.43 | 687,509 | — | — |
| 1995-06-30 | $13.24 | $14.24 | 2,187,197 | — | — |
| 1995-06-29 | $12.97 | $13.95 | 2,489,161 | — | — |
| 1995-06-28 | $12.88 | $13.86 | 3,218,461 | — | — |
| 1995-06-27 | $13.33 | $14.33 | 1,407,241 | — | — |
| 1995-06-26 | $13.24 | $14.24 | 1,430,599 | — | — |
| 1995-06-23 | $13.50 | $14.52 | 858,753 | — | — |
| 1995-06-22 | $13.68 | $14.72 | 987,644 | — | — |
| 1995-06-21 | $13.50 | $14.52 | 602,520 | — | — |
| 1995-06-20 | $13.59 | $14.62 | 746,889 | — | — |
| 1995-06-19 | $13.50 | $14.52 | 1,033,797 | — | — |
| 1995-06-16 | $13.86 | $14.91 | 2,021,159 | — | — |
| 1995-06-15 | $13.68 | $14.72 | 609,415 | — | — |
| 1995-06-14 | $13.59 | $14.62 | 602,380 | — | — |
| 1995-06-13 | $13.59 | $14.62 | 997,775 | — | — |
| 1995-06-12 | $13.59 | $14.62 | 811,053 | — | — |
| 1995-06-09 | $13.33 | $14.33 | 2,027,350 | — | — |
| 1995-06-08 | $13.24 | $14.24 | 1,214,187 | — | — |
| 1995-06-07 | $13.24 | $14.24 | 840,743 | — | — |
| 1995-06-06 | $13.33 | $14.33 | 617,717 | — | — |
| 1995-06-05 | $13.24 | $14.24 | 978,357 | — | — |
| 1995-06-02 | $13.24 | $14.24 | 2,777,476 | — | — |
| 1995-06-01 | $13.15 | $14.14 | 3,468,221 | — | — |
| 1995-05-31 | $13.15 | $14.14 | 2,009,762 | — | — |
| 1995-05-30 | $13.15 | $14.14 | 846,793 | — | — |
| 1995-05-26 | $13.15 | $14.14 | 1,089,659 | — | — |
| 1995-05-25 | $13.15 | $14.14 | 2,509,141 | — | — |
| 1995-05-24 | $13.15 | $14.14 | 2,874,847 | — | — |
| 1995-05-23 | $13.24 | $14.24 | 1,463,807 | — | — |
| 1995-05-22 | $13.41 | $14.43 | 1,110,202 | — | — |
| 1995-05-19 | $13.33 | $14.33 | 1,465,214 | — | — |
| 1995-05-18 | $13.41 | $14.43 | 1,994,706 | — | — |
| 1995-05-17 | $13.41 | $14.43 | 1,428,770 | — | — |
| 1995-05-16 | $13.24 | $14.24 | 1,575,390 | — | — |
| 1995-05-15 | $13.06 | $14.05 | 1,035,204 | — | — |
| 1995-05-12 | $13.24 | $14.24 | 1,597,059 | — | — |
| 1995-05-11 | $12.97 | $13.95 | 1,821,210 | — | — |
| 1995-05-10 | $13.15 | $14.14 | 3,396,459 | — | — |
| 1995-05-09 | $13.41 | $14.43 | 1,870,599 | — | — |
| 1995-05-08 | $13.59 | $14.62 | 658,523 | — | — |
| 1995-05-05 | $13.50 | $14.52 | 1,523,468 | — | — |
| 1995-05-04 | $13.41 | $14.43 | 4,017,694 | — | — |
| 1995-05-03 | $12.97 | $13.95 | 1,695,556 | — | — |
| 1995-05-02 | $12.97 | $13.95 | 1,428,066 | — | — |
| 1995-05-01 | $13.06 | $14.05 | 5,713,953 | — | — |
| 1995-04-28 | $12.97 | $13.93 | 2,053,944 | — | — |
| 1995-04-27 | $13.06 | $14.03 | 1,980,635 | — | — |
| 1995-04-26 | $13.41 | $14.41 | 1,636,458 | — | — |
| 1995-04-25 | $13.06 | $14.03 | 3,648,752 | — | — |
| 1995-04-24 | $13.15 | $14.12 | 3,071,278 | — | — |
| 1995-04-21 | $13.15 | $14.12 | 3,375,493 | — | — |
| 1995-04-20 | $12.79 | $13.74 | 3,218,742 | — | — |
| 1995-04-19 | $13.33 | $14.31 | 1,627,734 | — | — |
| 1995-04-18 | $13.15 | $14.12 | 1,873,132 | — | — |
| 1995-04-17 | $13.24 | $14.22 | 2,048,175 | — | — |
| 1995-04-13 | $13.50 | $14.50 | 605,897 | — | — |
| 1995-04-12 | $13.77 | $14.79 | 1,419,342 | — | — |
| 1995-04-11 | $13.50 | $14.50 | 705,239 | — | — |
| 1995-04-10 | $13.41 | $14.41 | 1,125,117 | — | — |
| 1995-04-07 | $13.33 | $14.31 | 873,247 | — | — |
| 1995-04-06 | $13.41 | $14.41 | 1,167,049 | — | — |
| 1995-04-05 | $13.33 | $14.31 | 1,191,814 | — | — |
| 1995-04-04 | $13.24 | $14.22 | 1,102,322 | — | — |
| 1995-04-03 | $13.06 | $14.03 | 1,445,514 | — | — |
| 1995-03-31 | $13.24 | $14.22 | 1,743,257 | — | — |
| 1995-03-30 | $13.15 | $14.12 | 3,385,484 | — | — |
| 1995-03-29 | $13.50 | $14.50 | 1,356,023 | — | — |
| 1995-03-28 | $13.59 | $14.60 | 777,986 | — | — |
| 1995-03-27 | $13.77 | $14.79 | 926,576 | — | — |
| 1995-03-24 | $13.68 | $14.69 | 1,369,672 | — | — |
| 1995-03-23 | $13.50 | $14.50 | 2,069,000 | — | — |
| 1995-03-22 | $13.50 | $14.50 | 1,476,752 | — | — |
| 1995-03-21 | $13.41 | $14.41 | 2,609,608 | — | — |
| 1995-03-20 | $13.95 | $14.98 | 1,857,935 | — | — |
| 1995-03-17 | $13.86 | $14.89 | 1,959,387 | — | — |
| 1995-03-16 | $13.86 | $14.89 | 1,899,726 | — | — |
| 1995-03-15 | $13.77 | $14.79 | 1,634,206 | — | — |
| 1995-03-14 | $13.95 | $14.98 | 2,134,993 | — | — |
| 1995-03-13 | $14.12 | $15.17 | 1,997,942 | — | — |
| 1995-03-10 | $13.86 | $14.89 | 1,277,929 | — | — |
| 1995-03-09 | $13.41 | $14.41 | 1,234,449 | — | — |
| 1995-03-08 | $13.50 | $14.50 | 1,420,046 | — | — |
| 1995-03-07 | $13.50 | $14.50 | 1,407,804 | — | — |
| 1995-03-06 | $13.59 | $14.60 | 873,809 | — | — |
| 1995-03-03 | $13.59 | $14.60 | 1,320,001 | — | — |
| 1995-03-02 | $13.50 | $14.50 | 1,894,520 | — | — |
| 1995-03-01 | $13.59 | $14.60 | 1,392,889 | — | — |
| 1995-02-28 | $13.41 | $14.41 | 1,711,878 | — | — |
| 1995-02-27 | $13.50 | $14.50 | 1,883,122 | — | — |
| 1995-02-24 | $13.41 | $14.41 | 4,033,594 | — | — |
| 1995-02-23 | $13.33 | $14.31 | 4,226,648 | — | — |
| 1995-02-22 | $13.77 | $14.79 | 867,477 | — | — |
| 1995-02-21 | $13.68 | $14.69 | 1,905,073 | — | — |
| 1995-02-17 | $13.95 | $14.98 | 1,141,721 | — | — |
| 1995-02-16 | $14.04 | $15.08 | 1,334,494 | — | — |
| 1995-02-15 | $13.95 | $14.98 | 1,680,781 | — | — |
| 1995-02-14 | $14.12 | $15.17 | 1,100,915 | — | — |
| 1995-02-13 | $14.12 | $15.17 | 1,146,646 | — | — |
| 1995-02-10 | $14.12 | $15.17 | 851,718 | — | — |
| 1995-02-09 | $14.39 | $15.46 | 855,095 | — | — |
| 1995-02-08 | $14.48 | $15.55 | 1,082,342 | — | — |
| 1995-02-07 | $14.04 | $15.08 | 2,384,472 | — | — |
| 1995-02-06 | $14.12 | $15.17 | 1,260,481 | — | — |
| 1995-02-03 | $14.39 | $15.46 | 1,431,303 | — | — |
| 1995-02-02 | $14.39 | $15.46 | 1,453,816 | — | — |
| 1995-02-01 | $14.04 | $15.08 | 2,106,429 | — | — |
| 1995-01-31 | $14.30 | $15.36 | 1,045,053 | — | — |
| 1995-01-30 | $14.30 | $15.36 | 1,046,742 | — | — |
| 1995-01-27 | $14.12 | $15.15 | 1,414,980 | — | — |
| 1995-01-26 | $14.12 | $15.15 | 1,130,605 | — | — |
| 1995-01-25 | $13.77 | $14.77 | 1,314,232 | — | — |
| 1995-01-24 | $13.95 | $14.96 | 1,045,194 | — | — |
| 1995-01-23 | $14.04 | $15.06 | 1,259,777 | — | — |
| 1995-01-20 | $13.77 | $14.77 | 1,322,112 | — | — |
| 1995-01-19 | $13.95 | $14.96 | 1,643,071 | — | — |
| 1995-01-18 | $14.04 | $15.06 | 2,007,510 | — | — |
| 1995-01-17 | $13.95 | $14.96 | 3,395,896 | — | — |
| 1995-01-16 | $14.57 | $15.63 | 2,051,412 | — | — |
| 1995-01-13 | $14.57 | $15.63 | 1,423,563 | — | — |
| 1995-01-12 | $14.21 | $15.25 | 1,596,778 | — | — |
| 1995-01-11 | $14.30 | $15.34 | 1,679,234 | — | — |
| 1995-01-10 | $14.21 | $15.25 | 2,493,945 | — | — |
| 1995-01-09 | $14.12 | $15.15 | 1,841,754 | — | — |
| 1995-01-06 | $14.12 | $15.15 | 2,760,450 | — | — |
| 1995-01-05 | $14.30 | $15.34 | 2,530,389 | — | — |
| 1995-01-04 | $14.48 | $15.53 | 1,536,413 | — | — |
| 1995-01-03 | $14.39 | $15.44 | 1,588,194 | — | — |