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
- 1985-06-28 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 | $8.56 | $9.03 | 1,324,400 | — | — |
| 1995-12-28 | $8.56 | $9.03 | 2,908,800 | — | — |
| 1995-12-27 | $8.50 | $8.96 | 692,800 | — | — |
| 1995-12-26 | $8.81 | $9.29 | 939,200 | — | — |
| 1995-12-22 | $8.81 | $9.29 | 2,162,800 | — | — |
| 1995-12-21 | $8.75 | $9.23 | 2,425,600 | — | — |
| 1995-12-20 | $8.56 | $9.03 | 2,886,400 | — | — |
| 1995-12-19 | $9.00 | $9.49 | 2,822,400 | — | — |
| 1995-12-18 | $8.44 | $8.90 | 4,830,800 | — | — |
| 1995-12-15 | $8.88 | $9.36 | 3,868,400 | — | — |
| 1995-12-14 | $8.81 | $9.29 | 1,717,200 | — | — |
| 1995-12-13 | $9.63 | $10.15 | 1,282,000 | — | — |
| 1995-12-12 | $9.56 | $10.08 | 1,079,600 | — | — |
| 1995-12-11 | $9.75 | $10.28 | 1,578,800 | — | — |
| 1995-12-08 | $9.50 | $10.02 | 1,836,000 | — | — |
| 1995-12-07 | $9.28 | $9.79 | 2,041,200 | — | — |
| 1995-12-06 | $9.53 | $10.05 | 2,559,600 | — | — |
| 1995-12-05 | $8.88 | $9.36 | 1,832,400 | — | — |
| 1995-12-04 | $8.81 | $9.29 | 1,857,600 | — | — |
| 1995-12-01 | $8.88 | $9.36 | 2,541,200 | — | — |
| 1995-11-30 | $8.81 | $9.29 | 1,276,400 | — | — |
| 1995-11-29 | $9.00 | $9.49 | 3,508,400 | — | — |
| 1995-11-28 | $8.81 | $9.29 | 2,764,800 | — | — |
| 1995-11-27 | $8.78 | $9.26 | 1,457,200 | — | — |
| 1995-11-24 | $8.88 | $9.36 | 610,000 | — | — |
| 1995-11-22 | $8.88 | $9.36 | 2,596,400 | — | — |
| 1995-11-21 | $9.00 | $9.49 | 3,234,800 | — | — |
| 1995-11-20 | $9.25 | $9.75 | 1,823,600 | — | — |
| 1995-11-17 | $9.63 | $10.15 | 3,160,400 | — | — |
| 1995-11-16 | $9.19 | $9.69 | 3,773,200 | — | — |
| 1995-11-15 | $9.38 | $9.89 | 2,454,800 | — | — |
| 1995-11-14 | $9.31 | $9.82 | 2,888,400 | — | — |
| 1995-11-13 | $9.36 | $9.87 | 2,729,600 | — | — |
| 1995-11-10 | $9.50 | $10.02 | 4,361,600 | — | — |
| 1995-11-09 | $9.25 | $9.75 | 7,024,000 | — | — |
| 1995-11-08 | $8.44 | $8.90 | 3,258,800 | — | — |
| 1995-11-07 | $8.13 | $8.57 | 6,926,800 | — | — |
| 1995-11-06 | $7.89 | $8.32 | 8,190,000 | — | — |
| 1995-11-03 | $8.63 | $9.10 | 2,391,600 | — | — |
| 1995-11-02 | $8.56 | $9.03 | 4,084,400 | — | — |
| 1995-11-01 | $8.88 | $9.36 | 3,020,000 | — | — |
| 1995-10-31 | $8.50 | $8.96 | 2,706,400 | — | — |
| 1995-10-30 | $8.63 | $9.10 | 3,528,400 | — | — |
| 1995-10-27 | $8.47 | $8.93 | 6,834,400 | — | — |
| 1995-10-26 | $9.13 | $9.62 | 2,478,800 | — | — |
| 1995-10-25 | $8.88 | $9.36 | 3,192,800 | — | — |
| 1995-10-24 | $8.44 | $8.90 | 4,552,400 | — | — |
| 1995-10-23 | $8.88 | $9.36 | 2,496,800 | — | — |
| 1995-10-20 | $8.69 | $9.16 | 2,848,000 | — | — |
| 1995-10-19 | $9.00 | $9.49 | 9,837,600 | — | — |
| 1995-10-18 | $9.75 | $10.28 | 5,656,000 | — | — |
| 1995-10-17 | $9.63 | $10.15 | 2,054,000 | — | — |
| 1995-10-16 | $9.38 | $9.89 | 3,008,400 | — | — |
| 1995-10-13 | $9.31 | $9.82 | 5,719,600 | — | — |
| 1995-10-12 | $9.38 | $9.89 | 4,171,600 | — | — |
| 1995-10-11 | $9.19 | $9.69 | 3,963,200 | — | — |
| 1995-10-10 | $9.50 | $10.00 | 3,974,400 | — | — |
| 1995-10-09 | $9.69 | $10.20 | 4,298,000 | — | — |
| 1995-10-06 | $10.31 | $10.86 | 2,402,400 | — | — |
| 1995-10-05 | $10.31 | $10.86 | 4,074,000 | — | — |
| 1995-10-04 | $9.72 | $10.23 | 5,113,600 | — | — |
| 1995-10-03 | $10.19 | $10.73 | 3,751,200 | — | — |
| 1995-10-02 | $10.59 | $11.15 | 1,943,600 | — | — |
| 1995-09-29 | $10.94 | $11.52 | 2,115,200 | — | — |
| 1995-09-28 | $11.22 | $11.81 | 3,365,200 | — | — |
| 1995-09-27 | $10.78 | $11.35 | 5,995,600 | — | — |
| 1995-09-26 | $10.94 | $11.52 | 5,110,000 | — | — |
| 1995-09-25 | $11.53 | $12.14 | 985,200 | — | — |
| 1995-09-22 | $11.94 | $12.57 | 1,248,800 | — | — |
| 1995-09-21 | $12.38 | $13.03 | 3,046,800 | — | — |
| 1995-09-20 | $12.44 | $13.10 | 1,858,800 | — | — |
| 1995-09-19 | $12.31 | $12.96 | 2,202,400 | — | — |
| 1995-09-18 | $12.25 | $12.90 | 2,980,400 | — | — |
| 1995-09-15 | $12.31 | $12.96 | 5,063,200 | — | — |
| 1995-09-14 | $12.25 | $12.90 | 1,934,800 | — | — |
| 1995-09-13 | $11.97 | $12.60 | 3,024,400 | — | — |
| 1995-09-12 | $11.50 | $12.11 | 920,800 | — | — |
| 1995-09-11 | $11.38 | $11.98 | 1,592,400 | — | — |
| 1995-09-08 | $11.34 | $11.94 | 1,930,800 | — | — |
| 1995-09-07 | $11.56 | $12.17 | 1,904,800 | — | — |
| 1995-09-06 | $11.56 | $12.17 | 3,492,000 | — | — |
| 1995-09-05 | $11.38 | $11.98 | 1,057,200 | — | — |
| 1995-09-01 | $11.31 | $11.91 | 826,800 | — | — |
| 1995-08-31 | $11.53 | $12.14 | 1,646,400 | — | — |
| 1995-08-30 | $11.44 | $12.04 | 3,556,000 | — | — |
| 1995-08-29 | $11.06 | $11.65 | 5,039,200 | — | — |
| 1995-08-28 | $10.94 | $11.52 | 1,958,800 | — | — |
| 1995-08-25 | $11.19 | $11.78 | 2,176,800 | — | — |
| 1995-08-24 | $11.00 | $11.58 | 2,090,400 | — | — |
| 1995-08-23 | $11.44 | $12.04 | 2,577,600 | — | — |
| 1995-08-22 | $11.50 | $12.11 | 2,961,600 | — | — |
| 1995-08-21 | $11.13 | $11.71 | 4,540,000 | — | — |
| 1995-08-18 | $11.88 | $12.50 | 8,844,800 | — | — |
| 1995-08-17 | $12.72 | $13.39 | 2,302,000 | — | — |
| 1995-08-16 | $13.00 | $13.69 | 10,751,600 | — | — |
| 1995-08-15 | $12.66 | $13.33 | 3,563,200 | — | — |
| 1995-08-14 | $12.50 | $13.16 | 3,807,200 | — | — |
| 1995-08-11 | $12.00 | $12.64 | 1,732,400 | — | — |
| 1995-08-10 | $11.69 | $12.31 | 1,390,400 | — | — |
| 1995-08-09 | $11.38 | $11.98 | 1,800,000 | — | — |
| 1995-08-08 | $11.44 | $12.04 | 3,214,800 | — | — |
| 1995-08-07 | $11.25 | $11.85 | 1,087,200 | — | — |
| 1995-08-04 | $11.31 | $11.91 | 223,600 | — | — |
| 1995-08-03 | $11.31 | $11.91 | 1,334,000 | — | — |
| 1995-08-02 | $11.56 | $12.17 | 3,296,800 | — | — |
| 1995-08-01 | $11.28 | $11.88 | 2,504,000 | — | — |
| 1995-07-31 | $11.31 | $11.91 | 2,127,200 | — | — |
| 1995-07-28 | $11.91 | $12.54 | 799,600 | — | — |
| 1995-07-27 | $11.94 | $12.57 | 2,300,000 | — | — |
| 1995-07-26 | $11.69 | $12.31 | 1,775,600 | — | — |
| 1995-07-25 | $11.61 | $12.22 | 1,224,800 | — | — |
| 1995-07-24 | $11.59 | $12.21 | 1,361,200 | — | — |
| 1995-07-21 | $11.44 | $12.04 | 3,038,800 | — | — |
| 1995-07-20 | $10.91 | $11.48 | 3,248,400 | — | — |
| 1995-07-19 | $11.19 | $11.78 | 2,839,600 | — | — |
| 1995-07-18 | $11.63 | $12.24 | 2,024,800 | — | — |
| 1995-07-17 | $12.25 | $12.90 | 3,289,600 | — | — |
| 1995-07-14 | $12.19 | $12.83 | 1,373,200 | — | — |
| 1995-07-13 | $11.88 | $12.50 | 2,211,600 | — | — |
| 1995-07-12 | $11.25 | $11.85 | 855,600 | — | — |
| 1995-07-11 | $11.19 | $11.78 | 2,171,600 | — | — |
| 1995-07-10 | $11.41 | $12.01 | 1,300,400 | — | — |
| 1995-07-07 | $11.31 | $11.91 | 1,728,400 | — | — |
| 1995-07-06 | $11.00 | $11.58 | 1,050,800 | — | — |
| 1995-07-05 | $10.75 | $11.32 | 1,143,200 | — | — |
| 1995-07-03 | $10.69 | $11.24 | 302,400 | — | — |
| 1995-06-30 | $10.75 | $11.30 | 1,258,800 | — | — |
| 1995-06-29 | $10.75 | $11.30 | 1,972,000 | — | — |
| 1995-06-28 | $10.44 | $10.97 | 1,598,800 | — | — |
| 1995-06-27 | $10.81 | $11.37 | 1,786,000 | — | — |
| 1995-06-26 | $10.75 | $11.30 | 1,130,800 | — | — |
| 1995-06-23 | $11.03 | $11.60 | 838,000 | — | — |
| 1995-06-22 | $11.00 | $11.57 | 962,000 | — | — |
| 1995-06-21 | $10.69 | $11.24 | 1,011,200 | — | — |
| 1995-06-20 | $11.00 | $11.57 | 1,584,400 | — | — |
| 1995-06-19 | $10.94 | $11.50 | 2,939,200 | — | — |
| 1995-06-16 | $10.31 | $10.84 | 1,419,600 | — | — |
| 1995-06-15 | $10.25 | $10.78 | 1,271,600 | — | — |
| 1995-06-14 | $10.28 | $10.81 | 1,624,400 | — | — |
| 1995-06-13 | $10.41 | $10.94 | 2,677,600 | — | — |
| 1995-06-12 | $10.38 | $10.91 | 1,268,400 | — | — |
| 1995-06-09 | $10.19 | $10.71 | 1,689,200 | — | — |
| 1995-06-08 | $10.25 | $10.78 | 1,552,800 | — | — |
| 1995-06-07 | $10.00 | $10.51 | 3,127,200 | — | — |
| 1995-06-06 | $9.88 | $10.38 | 3,062,000 | — | — |
| 1995-06-05 | $9.94 | $10.45 | 3,059,200 | — | — |
| 1995-06-02 | $9.56 | $10.05 | 1,184,400 | — | — |
| 1995-06-01 | $9.50 | $9.99 | 1,954,400 | — | — |
| 1995-05-31 | $9.25 | $9.73 | 2,458,400 | — | — |
| 1995-05-30 | $9.34 | $9.82 | 2,190,800 | — | — |
| 1995-05-26 | $9.50 | $9.99 | 1,026,000 | — | — |
| 1995-05-25 | $9.56 | $10.05 | 2,371,200 | — | — |
| 1995-05-24 | $9.75 | $10.25 | 1,987,200 | — | — |
| 1995-05-23 | $9.94 | $10.45 | 4,305,200 | — | — |
| 1995-05-22 | $9.63 | $10.12 | 3,840,000 | — | — |
| 1995-05-19 | $9.19 | $9.66 | 3,893,600 | — | — |
| 1995-05-18 | $9.70 | $10.20 | 3,265,200 | — | — |
| 1995-05-17 | $9.75 | $10.25 | 2,088,000 | — | — |
| 1995-05-16 | $9.63 | $10.12 | 1,886,400 | — | — |
| 1995-05-15 | $9.66 | $10.15 | 4,318,000 | — | — |
| 1995-05-12 | $9.28 | $9.76 | 2,223,600 | — | — |
| 1995-05-11 | $8.94 | $9.40 | 1,718,000 | — | — |
| 1995-05-10 | $8.81 | $9.27 | 770,400 | — | — |
| 1995-05-09 | $8.91 | $9.36 | 1,835,200 | — | — |
| 1995-05-08 | $8.94 | $9.40 | 3,328,800 | — | — |
| 1995-05-05 | $8.75 | $9.20 | 3,013,200 | — | — |
| 1995-05-04 | $8.59 | $9.04 | 4,405,600 | — | — |
| 1995-05-03 | $9.06 | $9.53 | 3,139,200 | — | — |
| 1995-05-02 | $9.00 | $9.46 | 3,216,400 | — | — |
| 1995-05-01 | $8.69 | $9.13 | 5,720,800 | — | — |
| 1995-04-28 | $8.52 | $8.95 | 2,986,800 | — | — |
| 1995-04-27 | $8.72 | $9.17 | 2,970,000 | — | — |
| 1995-04-26 | $8.88 | $9.33 | 6,802,000 | — | — |
| 1995-04-25 | $8.69 | $9.13 | 20,826,800 | — | — |
| 1995-04-24 | $9.31 | $9.79 | 5,348,800 | — | — |
| 1995-04-21 | $9.08 | $9.55 | 2,959,200 | — | — |
| 1995-04-20 | $9.19 | $9.66 | 3,696,800 | — | — |
| 1995-04-19 | $9.13 | $9.59 | 3,621,200 | — | — |
| 1995-04-18 | $9.63 | $10.12 | 2,193,200 | — | — |
| 1995-04-17 | $9.81 | $10.32 | 1,676,400 | — | — |
| 1995-04-13 | $10.19 | $10.71 | 1,206,000 | — | — |
| 1995-04-12 | $10.50 | $11.04 | 473,600 | — | — |
| 1995-04-11 | $10.53 | $11.07 | 917,200 | — | — |
| 1995-04-10 | $10.53 | $11.07 | 1,180,800 | — | — |
| 1995-04-07 | $10.38 | $10.91 | 1,608,800 | — | — |
| 1995-04-06 | $10.25 | $10.78 | 1,002,000 | — | — |
| 1995-04-05 | $10.25 | $10.78 | 2,190,400 | — | — |
| 1995-04-04 | $10.19 | $10.71 | 1,426,400 | — | — |
| 1995-04-03 | $10.31 | $10.84 | 2,291,600 | — | — |
| 1995-03-31 | $10.53 | $11.06 | 1,616,000 | — | — |
| 1995-03-30 | $10.75 | $11.29 | 2,478,400 | — | — |
| 1995-03-29 | $10.69 | $11.22 | 6,653,600 | — | — |
| 1995-03-28 | $11.00 | $11.55 | 2,993,600 | — | — |
| 1995-03-27 | $10.44 | $10.96 | 1,116,000 | — | — |
| 1995-03-24 | $10.53 | $11.06 | 2,032,400 | — | — |
| 1995-03-23 | $10.44 | $10.96 | 2,166,000 | — | — |
| 1995-03-22 | $10.44 | $10.96 | 1,170,000 | — | — |
| 1995-03-21 | $10.44 | $10.96 | 2,667,200 | — | — |
| 1995-03-20 | $10.06 | $10.57 | 1,773,600 | — | — |
| 1995-03-17 | $10.19 | $10.70 | 1,841,200 | — | — |
| 1995-03-16 | $10.38 | $10.89 | 3,708,000 | — | — |
| 1995-03-15 | $10.38 | $10.89 | 4,055,200 | — | — |
| 1995-03-14 | $9.81 | $10.30 | 1,241,600 | — | — |
| 1995-03-13 | $9.69 | $10.17 | 2,143,600 | — | — |
| 1995-03-10 | $9.75 | $10.24 | 1,154,800 | — | — |
| 1995-03-09 | $9.56 | $10.04 | 1,085,600 | — | — |
| 1995-03-08 | $9.50 | $9.97 | 1,714,800 | — | — |
| 1995-03-07 | $9.50 | $9.97 | 1,983,200 | — | — |
| 1995-03-06 | $9.81 | $10.30 | 2,123,600 | — | — |
| 1995-03-03 | $9.98 | $10.48 | 2,306,000 | — | — |
| 1995-03-02 | $9.75 | $10.24 | 2,317,200 | — | — |
| 1995-03-01 | $9.81 | $10.30 | 2,030,000 | — | — |
| 1995-02-28 | $9.81 | $10.30 | 2,752,000 | — | — |
| 1995-02-27 | $9.69 | $10.17 | 4,528,800 | — | — |
| 1995-02-24 | $9.75 | $10.24 | 4,908,000 | — | — |
| 1995-02-23 | $9.53 | $10.01 | 14,269,200 | — | — |
| 1995-02-22 | $8.94 | $9.38 | 1,492,000 | — | — |
| 1995-02-21 | $8.88 | $9.32 | 1,223,200 | — | — |
| 1995-02-17 | $8.97 | $9.42 | 1,406,800 | — | — |
| 1995-02-16 | $9.00 | $9.45 | 2,226,800 | — | — |
| 1995-02-15 | $9.09 | $9.55 | 2,745,600 | — | — |
| 1995-02-14 | $8.72 | $9.15 | 866,000 | — | — |
| 1995-02-13 | $8.75 | $9.19 | 276,000 | — | — |
| 1995-02-10 | $8.75 | $9.19 | 934,000 | — | — |
| 1995-02-09 | $8.81 | $9.25 | 1,240,000 | — | — |
| 1995-02-08 | $8.75 | $9.19 | 1,447,600 | — | — |
| 1995-02-07 | $8.69 | $9.12 | 1,442,800 | — | — |
| 1995-02-06 | $9.00 | $9.45 | 2,276,000 | — | — |
| 1995-02-03 | $8.75 | $9.19 | 2,617,600 | — | — |
| 1995-02-02 | $8.44 | $8.86 | 571,600 | — | — |
| 1995-02-01 | $8.50 | $8.92 | 2,763,600 | — | — |
| 1995-01-31 | $8.28 | $8.69 | 2,068,400 | — | — |
| 1995-01-30 | $8.16 | $8.56 | 1,489,600 | — | — |
| 1995-01-27 | $8.47 | $8.89 | 1,337,600 | — | — |
| 1995-01-26 | $8.31 | $8.73 | 1,047,600 | — | — |
| 1995-01-25 | $8.47 | $8.89 | 2,426,800 | — | — |
| 1995-01-24 | $8.47 | $8.89 | 1,141,200 | — | — |
| 1995-01-23 | $8.44 | $8.86 | 2,624,000 | — | — |
| 1995-01-20 | $8.41 | $8.83 | 5,604,400 | — | — |
| 1995-01-19 | $8.81 | $9.25 | 2,878,800 | — | — |
| 1995-01-18 | $9.38 | $9.84 | 1,405,600 | — | — |
| 1995-01-17 | $9.38 | $9.84 | 1,884,400 | — | — |
| 1995-01-16 | $9.19 | $9.65 | 2,022,000 | — | — |
| 1995-01-13 | $9.03 | $9.48 | 7,314,000 | — | — |
| 1995-01-12 | $9.38 | $9.84 | 2,690,000 | — | — |
| 1995-01-11 | $9.63 | $10.11 | 1,395,600 | — | — |
| 1995-01-10 | $9.69 | $10.17 | 1,928,000 | — | — |
| 1995-01-09 | $10.00 | $10.50 | 1,249,200 | — | — |
| 1995-01-06 | $9.72 | $10.19 | 523,600 | — | — |
| 1995-01-05 | $9.63 | $10.09 | 1,402,000 | — | — |
| 1995-01-04 | $9.63 | $10.09 | 2,406,000 | — | — |
| 1995-01-03 | $9.34 | $9.80 | 2,260,800 | — | — |