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 | $14.72 | $17.16 | 1,081,375 | — | — |
| 1995-12-28 | $14.62 | $17.04 | 1,706,293 | — | — |
| 1995-12-27 | $14.40 | $16.78 | 660,224 | — | — |
| 1995-12-26 | $14.50 | $16.90 | 1,860,631 | — | — |
| 1995-12-22 | $14.30 | $16.66 | 2,217,223 | — | — |
| 1995-12-21 | $14.47 | $16.87 | 2,916,788 | — | — |
| 1995-12-20 | $13.80 | $16.09 | 2,476,975 | — | — |
| 1995-12-19 | $13.93 | $16.23 | 2,787,669 | — | — |
| 1995-12-18 | $14.32 | $16.69 | 1,368,364 | — | — |
| 1995-12-15 | $14.57 | $16.98 | 2,837,097 | — | — |
| 1995-12-14 | $14.62 | $17.04 | 3,230,004 | — | — |
| 1995-12-13 | $15.12 | $17.62 | 4,713,364 | — | — |
| 1995-12-12 | $15.39 | $17.89 | 1,740,086 | — | — |
| 1995-12-11 | $15.84 | $18.41 | 898,792 | — | — |
| 1995-12-08 | $16.11 | $18.72 | 735,880 | — | — |
| 1995-12-07 | $16.23 | $18.86 | 1,014,294 | — | — |
| 1995-12-06 | $16.23 | $18.87 | 1,827,847 | — | — |
| 1995-12-05 | $16.18 | $18.81 | 1,814,229 | — | — |
| 1995-12-04 | $15.84 | $18.41 | 1,509,084 | — | — |
| 1995-12-01 | $15.84 | $18.41 | 1,961,506 | — | — |
| 1995-11-30 | $15.76 | $18.32 | 2,212,684 | — | — |
| 1995-11-29 | $15.39 | $17.89 | 1,172,667 | — | — |
| 1995-11-28 | $15.39 | $17.89 | 1,194,355 | — | — |
| 1995-11-27 | $15.37 | $17.86 | 1,659,891 | — | — |
| 1995-11-24 | $15.12 | $17.57 | 295,562 | — | — |
| 1995-11-22 | $15.14 | $17.60 | 1,739,582 | — | — |
| 1995-11-21 | $15.22 | $17.69 | 1,861,640 | — | — |
| 1995-11-20 | $15.09 | $17.54 | 1,668,970 | — | — |
| 1995-11-17 | $15.56 | $18.09 | 2,381,649 | — | — |
| 1995-11-16 | $14.92 | $17.34 | 2,487,063 | — | — |
| 1995-11-15 | $14.62 | $17.00 | 1,405,687 | — | — |
| 1995-11-14 | $14.30 | $16.62 | 1,063,218 | — | — |
| 1995-11-13 | $14.28 | $16.59 | 629,457 | — | — |
| 1995-11-10 | $14.25 | $16.56 | 1,142,405 | — | — |
| 1995-11-09 | $14.25 | $16.56 | 1,050,104 | — | — |
| 1995-11-08 | $14.13 | $16.42 | 1,702,763 | — | — |
| 1995-11-07 | $14.13 | $16.42 | 1,746,139 | — | — |
| 1995-11-06 | $14.18 | $16.48 | 1,155,518 | — | — |
| 1995-11-03 | $14.03 | $16.30 | 1,526,737 | — | — |
| 1995-11-02 | $14.08 | $16.36 | 1,631,646 | — | — |
| 1995-11-01 | $14.05 | $16.33 | 1,131,813 | — | — |
| 1995-10-31 | $14.18 | $16.48 | 1,012,276 | — | — |
| 1995-10-30 | $14.25 | $16.56 | 1,065,235 | — | — |
| 1995-10-27 | $14.15 | $16.45 | 1,136,856 | — | — |
| 1995-10-26 | $14.20 | $16.51 | 880,635 | — | — |
| 1995-10-25 | $14.45 | $16.79 | 1,123,743 | — | — |
| 1995-10-24 | $14.62 | $17.00 | 1,279,594 | — | — |
| 1995-10-23 | $14.40 | $16.74 | 1,155,518 | — | — |
| 1995-10-20 | $14.45 | $16.79 | 1,001,180 | — | — |
| 1995-10-19 | $14.35 | $16.68 | 1,031,947 | — | — |
| 1995-10-18 | $14.23 | $16.54 | 1,081,880 | — | — |
| 1995-10-17 | $14.08 | $16.36 | 1,132,317 | — | — |
| 1995-10-16 | $14.13 | $16.42 | 785,309 | — | — |
| 1995-10-13 | $14.18 | $16.48 | 1,389,547 | — | — |
| 1995-10-12 | $14.20 | $16.51 | 1,592,305 | — | — |
| 1995-10-11 | $13.88 | $16.13 | 1,330,536 | — | — |
| 1995-10-10 | $13.75 | $15.99 | 1,857,605 | — | — |
| 1995-10-09 | $13.80 | $16.05 | 1,561,034 | — | — |
| 1995-10-06 | $13.75 | $15.99 | 798,927 | — | — |
| 1995-10-05 | $13.66 | $15.87 | 1,540,355 | — | — |
| 1995-10-04 | $13.56 | $15.76 | 1,520,180 | — | — |
| 1995-10-03 | $13.63 | $15.84 | 1,392,069 | — | — |
| 1995-10-02 | $13.68 | $15.90 | 2,010,430 | — | — |
| 1995-09-29 | $13.51 | $15.70 | 1,867,693 | — | — |
| 1995-09-28 | $13.71 | $15.93 | 1,138,370 | — | — |
| 1995-09-27 | $13.63 | $15.84 | 2,074,990 | — | — |
| 1995-09-26 | $13.71 | $15.93 | 2,947,051 | — | — |
| 1995-09-25 | $13.88 | $16.13 | 1,656,865 | — | — |
| 1995-09-22 | $13.98 | $16.25 | 1,402,157 | — | — |
| 1995-09-21 | $13.80 | $16.05 | 869,034 | — | — |
| 1995-09-20 | $13.73 | $15.96 | 1,195,868 | — | — |
| 1995-09-19 | $13.93 | $16.19 | 2,863,829 | — | — |
| 1995-09-18 | $13.53 | $15.73 | 1,160,058 | — | — |
| 1995-09-15 | $13.58 | $15.79 | 2,883,500 | — | — |
| 1995-09-14 | $13.66 | $15.87 | 2,749,841 | — | — |
| 1995-09-13 | $13.28 | $15.44 | 2,095,669 | — | — |
| 1995-09-12 | $13.58 | $15.75 | 1,737,564 | — | — |
| 1995-09-11 | $13.53 | $15.69 | 2,040,188 | — | — |
| 1995-09-08 | $13.73 | $15.92 | 1,126,769 | — | — |
| 1995-09-07 | $13.68 | $15.86 | 987,562 | — | — |
| 1995-09-06 | $13.56 | $15.72 | 2,117,357 | — | — |
| 1995-09-05 | $13.31 | $15.43 | 1,406,192 | — | — |
| 1995-09-01 | $13.09 | $15.17 | 1,350,711 | — | — |
| 1995-08-31 | $12.89 | $14.94 | 1,761,774 | — | — |
| 1995-08-30 | $12.79 | $14.83 | 1,333,562 | — | — |
| 1995-08-29 | $12.76 | $14.80 | 1,191,833 | — | — |
| 1995-08-28 | $12.84 | $14.88 | 1,066,244 | — | — |
| 1995-08-25 | $13.04 | $15.11 | 609,282 | — | — |
| 1995-08-24 | $13.06 | $15.14 | 996,641 | — | — |
| 1995-08-23 | $13.06 | $15.14 | 1,743,113 | — | — |
| 1995-08-22 | $13.09 | $15.17 | 1,931,244 | — | — |
| 1995-08-21 | $13.21 | $15.31 | 2,212,179 | — | — |
| 1995-08-18 | $13.21 | $15.31 | 2,089,617 | — | — |
| 1995-08-17 | $13.11 | $15.20 | 3,632,493 | — | — |
| 1995-08-16 | $13.25 | $15.36 | 1,457,638 | — | — |
| 1995-08-15 | $13.09 | $15.17 | 3,118,537 | — | — |
| 1995-08-14 | $13.01 | $15.08 | 1,982,690 | — | — |
| 1995-08-11 | $12.89 | $14.94 | 2,063,389 | — | — |
| 1995-08-10 | $12.99 | $15.06 | 1,569,608 | — | — |
| 1995-08-09 | $12.86 | $14.91 | 753,029 | — | — |
| 1995-08-08 | $12.66 | $14.68 | 577,507 | — | — |
| 1995-08-07 | $12.76 | $14.80 | 556,828 | — | — |
| 1995-08-04 | $12.84 | $14.88 | 941,664 | — | — |
| 1995-08-03 | $12.74 | $14.77 | 1,596,844 | — | — |
| 1995-08-02 | $12.71 | $14.74 | 1,924,687 | — | — |
| 1995-08-01 | $12.74 | $14.77 | 1,832,891 | — | — |
| 1995-07-31 | $12.69 | $14.71 | 2,126,940 | — | — |
| 1995-07-28 | $12.84 | $14.88 | 1,865,675 | — | — |
| 1995-07-27 | $12.84 | $14.88 | 2,632,826 | — | — |
| 1995-07-26 | $12.79 | $14.83 | 1,535,815 | — | — |
| 1995-07-25 | $12.76 | $14.80 | 1,913,086 | — | — |
| 1995-07-24 | $12.59 | $14.60 | 1,303,804 | — | — |
| 1995-07-21 | $12.57 | $14.57 | 2,246,981 | — | — |
| 1995-07-20 | $12.42 | $14.40 | 1,548,929 | — | — |
| 1995-07-19 | $12.32 | $14.28 | 2,383,162 | — | — |
| 1995-07-18 | $12.69 | $14.71 | 1,291,195 | — | — |
| 1995-07-17 | $12.74 | $14.77 | 1,197,886 | — | — |
| 1995-07-14 | $12.74 | $14.77 | 2,680,237 | — | — |
| 1995-07-13 | $12.79 | $14.83 | 1,577,174 | — | — |
| 1995-07-12 | $12.71 | $14.74 | 2,776,068 | — | — |
| 1995-07-11 | $12.66 | $14.68 | 1,161,571 | — | — |
| 1995-07-10 | $12.61 | $14.63 | 1,450,576 | — | — |
| 1995-07-07 | $12.79 | $14.83 | 2,287,835 | — | — |
| 1995-07-06 | $12.54 | $14.54 | 1,910,564 | — | — |
| 1995-07-05 | $12.44 | $14.42 | 1,452,089 | — | — |
| 1995-07-03 | $12.49 | $14.48 | 454,440 | — | — |
| 1995-06-30 | $12.47 | $14.45 | 896,775 | — | — |
| 1995-06-29 | $12.47 | $14.45 | 1,032,956 | — | — |
| 1995-06-28 | $12.47 | $14.45 | 2,834,575 | — | — |
| 1995-06-27 | $12.39 | $14.37 | 1,431,410 | — | — |
| 1995-06-26 | $12.61 | $14.63 | 1,137,361 | — | — |
| 1995-06-23 | $12.61 | $14.63 | 1,224,113 | — | — |
| 1995-06-22 | $12.66 | $14.68 | 2,356,934 | — | — |
| 1995-06-21 | $12.64 | $14.65 | 2,425,529 | — | — |
| 1995-06-20 | $12.64 | $14.65 | 2,113,827 | — | — |
| 1995-06-19 | $12.54 | $14.54 | 1,078,349 | — | — |
| 1995-06-16 | $12.34 | $14.31 | 3,580,039 | — | — |
| 1995-06-15 | $12.39 | $14.37 | 690,991 | — | — |
| 1995-06-14 | $12.44 | $14.42 | 1,783,462 | — | — |
| 1995-06-13 | $12.66 | $14.64 | 1,004,711 | — | — |
| 1995-06-12 | $12.54 | $14.50 | 918,967 | — | — |
| 1995-06-09 | $12.47 | $14.41 | 1,176,702 | — | — |
| 1995-06-08 | $12.44 | $14.38 | 1,055,148 | — | — |
| 1995-06-07 | $12.49 | $14.44 | 1,372,399 | — | — |
| 1995-06-06 | $12.54 | $14.50 | 1,746,643 | — | — |
| 1995-06-05 | $12.52 | $14.47 | 1,938,809 | — | — |
| 1995-06-02 | $12.37 | $14.30 | 2,814,905 | — | — |
| 1995-06-01 | $12.34 | $14.27 | 1,323,474 | — | — |
| 1995-05-31 | $12.34 | $14.27 | 1,942,340 | — | — |
| 1995-05-30 | $12.14 | $14.04 | 1,466,212 | — | — |
| 1995-05-26 | $12.09 | $13.98 | 1,191,833 | — | — |
| 1995-05-25 | $12.14 | $14.04 | 2,437,130 | — | — |
| 1995-05-24 | $12.02 | $13.90 | 3,494,800 | — | — |
| 1995-05-23 | $12.17 | $14.07 | 4,255,394 | — | — |
| 1995-05-22 | $12.24 | $14.16 | 2,990,427 | — | — |
| 1995-05-19 | $12.29 | $14.21 | 1,605,923 | — | — |
| 1995-05-18 | $12.19 | $14.10 | 2,271,695 | — | — |
| 1995-05-17 | $12.49 | $14.44 | 1,642,238 | — | — |
| 1995-05-16 | $12.61 | $14.59 | 1,496,474 | — | — |
| 1995-05-15 | $12.64 | $14.61 | 2,073,981 | — | — |
| 1995-05-12 | $12.71 | $14.70 | 1,284,638 | — | — |
| 1995-05-11 | $12.84 | $14.84 | 1,318,431 | — | — |
| 1995-05-10 | $12.89 | $14.90 | 1,022,868 | — | — |
| 1995-05-09 | $12.86 | $14.87 | 1,629,124 | — | — |
| 1995-05-08 | $12.79 | $14.79 | 916,950 | — | — |
| 1995-05-05 | $12.74 | $14.73 | 1,047,078 | — | — |
| 1995-05-04 | $12.89 | $14.90 | 1,825,830 | — | — |
| 1995-05-03 | $12.84 | $14.84 | 792,370 | — | — |
| 1995-05-02 | $12.64 | $14.61 | 908,880 | — | — |
| 1995-05-01 | $12.64 | $14.61 | 834,737 | — | — |
| 1995-04-28 | $12.74 | $14.73 | 685,947 | — | — |
| 1995-04-27 | $12.61 | $14.59 | 1,222,600 | — | — |
| 1995-04-26 | $12.66 | $14.64 | 559,349 | — | — |
| 1995-04-25 | $12.69 | $14.67 | 1,242,270 | — | — |
| 1995-04-24 | $12.69 | $14.67 | 1,221,591 | — | — |
| 1995-04-21 | $12.47 | $14.41 | 935,107 | — | — |
| 1995-04-20 | $12.44 | $14.38 | 926,533 | — | — |
| 1995-04-19 | $12.49 | $14.44 | 844,825 | — | — |
| 1995-04-18 | $12.54 | $14.50 | 839,276 | — | — |
| 1995-04-17 | $12.69 | $14.67 | 1,045,061 | — | — |
| 1995-04-13 | $12.96 | $14.99 | 1,408,713 | — | — |
| 1995-04-12 | $12.76 | $14.76 | 1,194,355 | — | — |
| 1995-04-11 | $12.57 | $14.53 | 1,123,743 | — | — |
| 1995-04-10 | $12.52 | $14.47 | 706,626 | — | — |
| 1995-04-07 | $12.47 | $14.41 | 819,102 | — | — |
| 1995-04-06 | $12.34 | $14.27 | 1,283,629 | — | — |
| 1995-04-05 | $12.39 | $14.33 | 702,591 | — | — |
| 1995-04-04 | $12.57 | $14.53 | 649,632 | — | — |
| 1995-04-03 | $12.49 | $14.44 | 606,256 | — | — |
| 1995-03-31 | $12.49 | $14.44 | 1,917,121 | — | — |
| 1995-03-30 | $12.57 | $14.53 | 1,431,410 | — | — |
| 1995-03-29 | $12.86 | $14.87 | 2,852,228 | — | — |
| 1995-03-28 | $12.84 | $14.84 | 568,428 | — | — |
| 1995-03-27 | $12.84 | $14.84 | 1,580,200 | — | — |
| 1995-03-24 | $12.66 | $14.64 | 1,391,565 | — | — |
| 1995-03-23 | $12.57 | $14.53 | 885,174 | — | — |
| 1995-03-22 | $12.69 | $14.67 | 1,228,652 | — | — |
| 1995-03-21 | $12.74 | $14.73 | 1,152,996 | — | — |
| 1995-03-20 | $12.66 | $14.64 | 1,224,113 | — | — |
| 1995-03-17 | $12.59 | $14.56 | 1,954,949 | — | — |
| 1995-03-16 | $12.44 | $14.38 | 1,168,128 | — | — |
| 1995-03-15 | $12.37 | $14.30 | 995,632 | — | — |
| 1995-03-14 | $12.42 | $14.36 | 1,363,824 | — | — |
| 1995-03-13 | $12.59 | $14.56 | 2,487,063 | — | — |
| 1995-03-10 | $12.59 | $14.52 | 2,039,684 | — | — |
| 1995-03-09 | $12.12 | $13.98 | 954,273 | — | — |
| 1995-03-08 | $12.09 | $13.95 | 1,247,818 | — | — |
| 1995-03-07 | $12.12 | $13.98 | 1,267,993 | — | — |
| 1995-03-06 | $12.27 | $14.15 | 838,772 | — | — |
| 1995-03-03 | $12.32 | $14.21 | 1,276,063 | — | — |
| 1995-03-02 | $12.19 | $14.06 | 1,286,151 | — | — |
| 1995-03-01 | $12.17 | $14.04 | 1,437,463 | — | — |
| 1995-02-28 | $12.22 | $14.09 | 983,023 | — | — |
| 1995-02-27 | $12.22 | $14.09 | 642,067 | — | — |
| 1995-02-24 | $12.27 | $14.15 | 1,238,235 | — | — |
| 1995-02-23 | $12.34 | $14.24 | 1,934,774 | — | — |
| 1995-02-22 | $12.19 | $14.06 | 1,138,370 | — | — |
| 1995-02-21 | $12.07 | $13.92 | 1,090,454 | — | — |
| 1995-02-17 | $12.17 | $14.04 | 855,921 | — | — |
| 1995-02-16 | $12.19 | $14.06 | 1,053,131 | — | — |
| 1995-02-15 | $12.19 | $14.06 | 1,176,197 | — | — |
| 1995-02-14 | $12.24 | $14.12 | 722,766 | — | — |
| 1995-02-13 | $12.34 | $14.24 | 796,405 | — | — |
| 1995-02-10 | $12.12 | $13.98 | 546,740 | — | — |
| 1995-02-09 | $12.17 | $14.04 | 640,049 | — | — |
| 1995-02-08 | $12.14 | $14.01 | 1,259,923 | — | — |
| 1995-02-07 | $12.09 | $13.95 | 1,315,404 | — | — |
| 1995-02-06 | $12.09 | $13.95 | 1,265,976 | — | — |
| 1995-02-03 | $12.00 | $13.84 | 2,058,346 | — | — |
| 1995-02-02 | $11.85 | $13.66 | 802,962 | — | — |
| 1995-02-01 | $11.70 | $13.49 | 1,124,751 | — | — |
| 1995-01-31 | $11.75 | $13.55 | 1,649,299 | — | — |
| 1995-01-30 | $11.62 | $13.41 | 690,991 | — | — |
| 1995-01-27 | $11.67 | $13.46 | 939,647 | — | — |
| 1995-01-26 | $11.70 | $13.49 | 641,058 | — | — |
| 1995-01-25 | $11.60 | $13.38 | 988,066 | — | — |
| 1995-01-24 | $11.70 | $13.49 | 634,501 | — | — |
| 1995-01-23 | $11.67 | $13.46 | 1,424,349 | — | — |
| 1995-01-20 | $11.65 | $13.44 | 1,442,002 | — | — |
| 1995-01-19 | $11.87 | $13.69 | 898,792 | — | — |
| 1995-01-18 | $11.85 | $13.66 | 841,798 | — | — |
| 1995-01-17 | $11.90 | $13.72 | 1,795,567 | — | — |
| 1995-01-16 | $12.07 | $13.92 | 1,801,115 | — | — |
| 1995-01-13 | $12.02 | $13.86 | 2,497,654 | — | — |
| 1995-01-12 | $12.07 | $13.92 | 2,113,322 | — | — |
| 1995-01-11 | $11.95 | $13.78 | 1,730,503 | — | — |
| 1995-01-10 | $11.80 | $13.61 | 1,352,728 | — | — |
| 1995-01-09 | $11.62 | $13.41 | 542,705 | — | — |
| 1995-01-06 | $11.62 | $13.41 | 1,788,506 | — | — |
| 1995-01-05 | $11.62 | $13.41 | 1,010,763 | — | — |
| 1995-01-04 | $11.55 | $13.32 | 1,073,810 | — | — |
| 1995-01-03 | $11.60 | $13.38 | 1,184,267 | — | — |