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 | $8.25 | $8.25 | 4,038,600 | — | — |
| 1995-12-28 | $8.31 | $8.31 | 2,513,200 | — | — |
| 1995-12-27 | $8.50 | $8.50 | 1,743,600 | — | — |
| 1995-12-26 | $8.63 | $8.63 | 1,629,000 | — | — |
| 1995-12-22 | $8.69 | $8.69 | 1,921,000 | — | — |
| 1995-12-21 | $8.63 | $8.63 | 2,127,400 | — | — |
| 1995-12-20 | $8.44 | $8.44 | 2,323,200 | — | — |
| 1995-12-19 | $8.75 | $8.75 | 2,984,200 | — | — |
| 1995-12-18 | $8.56 | $8.56 | 3,798,600 | — | — |
| 1995-12-15 | $9.13 | $9.13 | 3,259,400 | — | — |
| 1995-12-14 | $9.31 | $9.31 | 2,538,600 | — | — |
| 1995-12-13 | $9.06 | $9.06 | 3,188,400 | — | — |
| 1995-12-12 | $9.31 | $9.31 | 2,419,800 | — | — |
| 1995-12-11 | $9.69 | $9.69 | 2,511,400 | — | — |
| 1995-12-08 | $9.94 | $9.94 | 2,637,800 | — | — |
| 1995-12-07 | $9.88 | $9.88 | 2,594,000 | — | — |
| 1995-12-06 | $10.00 | $10.00 | 3,889,200 | — | — |
| 1995-12-05 | $10.06 | $10.06 | 5,634,000 | — | — |
| 1995-12-04 | $10.19 | $10.19 | 5,920,400 | — | — |
| 1995-12-01 | $9.75 | $9.75 | 4,665,000 | — | — |
| 1995-11-30 | $10.25 | $10.25 | 4,340,400 | — | — |
| 1995-11-29 | $10.56 | $10.56 | 3,622,000 | — | — |
| 1995-11-28 | $10.31 | $10.31 | 3,634,600 | — | — |
| 1995-11-27 | $10.38 | $10.38 | 3,148,600 | — | — |
| 1995-11-24 | $10.38 | $10.38 | 829,800 | — | — |
| 1995-11-22 | $10.19 | $10.19 | 3,050,400 | — | — |
| 1995-11-21 | $10.25 | $10.25 | 6,011,400 | — | — |
| 1995-11-20 | $10.69 | $10.69 | 1,496,400 | — | — |
| 1995-11-17 | $10.75 | $10.75 | 1,925,200 | — | — |
| 1995-11-16 | $10.88 | $10.88 | 2,109,600 | — | — |
| 1995-11-15 | $10.81 | $10.81 | 1,783,800 | — | — |
| 1995-11-14 | $10.50 | $10.50 | 1,647,600 | — | — |
| 1995-11-13 | $10.56 | $10.56 | 1,840,600 | — | — |
| 1995-11-10 | $10.88 | $10.88 | 1,868,000 | — | — |
| 1995-11-09 | $11.19 | $11.19 | 3,899,000 | — | — |
| 1995-11-08 | $10.50 | $10.50 | 5,382,000 | — | — |
| 1995-11-07 | $11.25 | $11.25 | 4,277,600 | — | — |
| 1995-11-06 | $11.25 | $11.25 | 2,312,800 | — | — |
| 1995-11-03 | $11.44 | $11.44 | 2,546,600 | — | — |
| 1995-11-02 | $11.63 | $11.63 | 3,829,800 | — | — |
| 1995-11-01 | $11.38 | $11.38 | 3,745,800 | — | — |
| 1995-10-31 | $11.75 | $11.75 | 1,611,800 | — | — |
| 1995-10-30 | $12.25 | $12.25 | 3,087,000 | — | — |
| 1995-10-27 | $12.25 | $12.25 | 3,305,800 | — | — |
| 1995-10-26 | $12.50 | $12.50 | 4,243,000 | — | — |
| 1995-10-25 | $12.75 | $12.75 | 3,783,400 | — | — |
| 1995-10-24 | $13.13 | $13.13 | 3,469,200 | — | — |
| 1995-10-23 | $13.75 | $13.75 | 8,146,000 | — | — |
| 1995-10-20 | $13.06 | $13.06 | 2,077,200 | — | — |
| 1995-10-19 | $13.44 | $13.44 | 1,846,000 | — | — |
| 1995-10-18 | $13.81 | $13.81 | 3,090,800 | — | — |
| 1995-10-17 | $13.94 | $13.94 | 2,478,600 | — | — |
| 1995-10-16 | $13.50 | $13.50 | 1,128,400 | — | — |
| 1995-10-13 | $13.81 | $13.81 | 2,244,800 | — | — |
| 1995-10-12 | $13.88 | $13.88 | 2,713,600 | — | — |
| 1995-10-11 | $13.44 | $13.44 | 4,290,000 | — | — |
| 1995-10-10 | $12.50 | $12.50 | 4,203,600 | — | — |
| 1995-10-09 | $13.13 | $13.13 | 2,386,200 | — | — |
| 1995-10-06 | $13.69 | $13.69 | 1,998,000 | — | — |
| 1995-10-05 | $13.63 | $13.63 | 2,921,800 | — | — |
| 1995-10-04 | $13.75 | $13.75 | 2,438,800 | — | — |
| 1995-10-03 | $14.44 | $14.44 | 3,757,800 | — | — |
| 1995-10-02 | $14.31 | $14.31 | 2,406,200 | — | — |
| 1995-09-29 | $14.56 | $14.56 | 3,475,000 | — | — |
| 1995-09-28 | $15.00 | $15.00 | 2,876,800 | — | — |
| 1995-09-27 | $14.56 | $14.56 | 5,049,600 | — | — |
| 1995-09-26 | $14.88 | $14.88 | 8,248,000 | — | — |
| 1995-09-25 | $15.56 | $15.56 | 5,565,600 | — | — |
| 1995-09-22 | $16.56 | $16.56 | 2,144,800 | — | — |
| 1995-09-21 | $16.56 | $16.56 | 4,935,000 | — | — |
| 1995-09-20 | $17.19 | $17.19 | 1,856,400 | — | — |
| 1995-09-19 | $17.06 | $17.06 | 2,217,200 | — | — |
| 1995-09-18 | $17.19 | $17.19 | 3,364,600 | — | — |
| 1995-09-15 | $17.00 | $17.00 | 3,234,400 | — | — |
| 1995-09-14 | $17.25 | $17.25 | 3,311,200 | — | — |
| 1995-09-13 | $17.50 | $17.50 | 3,806,200 | — | — |
| 1995-09-12 | $17.31 | $17.31 | 3,267,800 | — | — |
| 1995-09-11 | $17.06 | $17.06 | 2,800,400 | — | — |
| 1995-09-08 | $17.13 | $17.13 | 3,922,200 | — | — |
| 1995-09-07 | $17.56 | $17.56 | 2,517,400 | — | — |
| 1995-09-06 | $17.56 | $17.56 | 2,800,600 | — | — |
| 1995-09-05 | $17.31 | $17.31 | 1,668,800 | — | — |
| 1995-09-01 | $16.88 | $16.88 | 1,327,200 | — | — |
| 1995-08-31 | $16.88 | $16.88 | 2,018,800 | — | — |
| 1995-08-30 | $16.69 | $16.69 | 2,466,600 | — | — |
| 1995-08-29 | $16.50 | $16.50 | 5,632,600 | — | — |
| 1995-08-28 | $16.13 | $16.13 | 2,433,000 | — | — |
| 1995-08-25 | $16.44 | $16.44 | 2,591,400 | — | — |
| 1995-08-24 | $16.75 | $16.75 | 2,302,600 | — | — |
| 1995-08-23 | $16.75 | $16.75 | 2,565,600 | — | — |
| 1995-08-22 | $16.88 | $16.88 | 3,952,600 | — | — |
| 1995-08-21 | $17.19 | $17.19 | 3,683,000 | — | — |
| 1995-08-18 | $17.56 | $17.56 | 1,769,000 | — | — |
| 1995-08-17 | $17.75 | $17.75 | 2,848,200 | — | — |
| 1995-08-16 | $17.69 | $17.69 | 5,735,400 | — | — |
| 1995-08-15 | $17.25 | $17.25 | 2,583,200 | — | — |
| 1995-08-14 | $17.25 | $17.25 | 1,912,000 | — | — |
| 1995-08-11 | $16.75 | $16.75 | 1,522,200 | — | — |
| 1995-08-10 | $16.50 | $16.50 | 2,468,800 | — | — |
| 1995-08-09 | $16.50 | $16.50 | 1,976,200 | — | — |
| 1995-08-08 | $16.13 | $16.13 | 1,106,000 | — | — |
| 1995-08-07 | $16.13 | $16.13 | 1,420,200 | — | — |
| 1995-08-04 | $16.00 | $16.00 | 1,362,400 | — | — |
| 1995-08-03 | $15.88 | $15.88 | 3,300,600 | — | — |
| 1995-08-02 | $15.50 | $15.50 | 2,257,400 | — | — |
| 1995-08-01 | $15.81 | $15.81 | 2,261,400 | — | — |
| 1995-07-31 | $16.31 | $16.31 | 1,005,400 | — | — |
| 1995-07-28 | $16.63 | $16.63 | 1,211,400 | — | — |
| 1995-07-27 | $16.75 | $16.75 | 1,785,000 | — | — |
| 1995-07-26 | $16.56 | $16.56 | 3,175,600 | — | — |
| 1995-07-25 | $16.81 | $16.81 | 2,504,600 | — | — |
| 1995-07-24 | $16.75 | $16.75 | 2,183,400 | — | — |
| 1995-07-21 | $16.13 | $16.13 | 2,335,800 | — | — |
| 1995-07-20 | $16.31 | $16.31 | 3,156,600 | — | — |
| 1995-07-19 | $16.31 | $16.31 | 7,417,000 | — | — |
| 1995-07-18 | $16.88 | $16.88 | 4,557,800 | — | — |
| 1995-07-17 | $17.19 | $17.19 | 3,377,600 | — | — |
| 1995-07-14 | $17.44 | $17.44 | 4,867,600 | — | — |
| 1995-07-13 | $17.44 | $17.44 | 5,745,600 | — | — |
| 1995-07-12 | $17.88 | $17.88 | 6,315,800 | — | — |
| 1995-07-11 | $17.19 | $17.19 | 11,086,000 | — | — |
| 1995-07-10 | $17.06 | $17.06 | 6,891,200 | — | — |
| 1995-07-07 | $17.75 | $17.75 | 5,755,800 | — | — |
| 1995-07-06 | $17.69 | $17.69 | 8,040,400 | — | — |
| 1995-07-05 | $17.69 | $17.69 | 5,754,800 | — | — |
| 1995-07-03 | $18.13 | $18.13 | 1,105,600 | — | — |
| 1995-06-30 | $18.25 | $18.25 | 2,772,600 | — | — |
| 1995-06-29 | $18.25 | $18.25 | 2,737,400 | — | — |
| 1995-06-28 | $18.31 | $18.31 | 3,538,600 | — | — |
| 1995-06-27 | $18.13 | $18.13 | 3,988,600 | — | — |
| 1995-06-26 | $18.44 | $18.44 | 6,261,800 | — | — |
| 1995-06-23 | $19.44 | $19.44 | 4,859,000 | — | — |
| 1995-06-22 | $18.31 | $18.31 | 5,360,600 | — | — |
| 1995-06-21 | $17.69 | $17.69 | 6,438,000 | — | — |
| 1995-06-20 | $18.25 | $18.25 | 3,690,600 | — | — |
| 1995-06-19 | $18.50 | $18.50 | 5,367,800 | — | — |
| 1995-06-16 | $17.38 | $17.38 | 2,982,800 | — | — |
| 1995-06-15 | $17.69 | $17.69 | 2,863,000 | — | — |
| 1995-06-14 | $17.88 | $17.88 | 2,343,600 | — | — |
| 1995-06-13 | $17.63 | $17.63 | 3,267,000 | — | — |
| 1995-06-12 | $17.25 | $17.25 | 2,629,200 | — | — |
| 1995-06-09 | $17.19 | $17.19 | 3,282,000 | — | — |
| 1995-06-08 | $17.19 | $17.19 | 1,158,200 | — | — |
| 1995-06-07 | $16.88 | $16.88 | 1,761,800 | — | — |
| 1995-06-06 | $17.00 | $17.00 | 1,761,400 | — | — |
| 1995-06-05 | $17.31 | $17.31 | 2,361,000 | — | — |
| 1995-06-02 | $17.06 | $17.06 | 1,311,200 | — | — |
| 1995-06-01 | $16.94 | $16.94 | 1,648,800 | — | — |
| 1995-05-31 | $16.50 | $16.50 | 1,578,800 | — | — |
| 1995-05-30 | $16.44 | $16.44 | 2,306,800 | — | — |
| 1995-05-26 | $17.00 | $17.00 | 1,764,000 | — | — |
| 1995-05-25 | $17.06 | $17.06 | 3,183,200 | — | — |
| 1995-05-24 | $17.44 | $17.44 | 2,780,200 | — | — |
| 1995-05-23 | $17.56 | $17.56 | 1,914,800 | — | — |
| 1995-05-22 | $17.31 | $17.31 | 1,791,400 | — | — |
| 1995-05-19 | $17.44 | $17.44 | 1,851,200 | — | — |
| 1995-05-18 | $17.38 | $17.38 | 3,022,600 | — | — |
| 1995-05-17 | $17.56 | $17.56 | 3,276,400 | — | — |
| 1995-05-16 | $17.81 | $17.81 | 3,082,200 | — | — |
| 1995-05-15 | $17.88 | $17.88 | 1,528,000 | — | — |
| 1995-05-12 | $17.81 | $17.81 | 5,175,000 | — | — |
| 1995-05-11 | $18.50 | $18.50 | 3,348,400 | — | — |
| 1995-05-10 | $18.56 | $18.56 | 4,883,400 | — | — |
| 1995-05-09 | $17.94 | $17.94 | 5,067,600 | — | — |
| 1995-05-08 | $17.69 | $17.69 | 2,539,800 | — | — |
| 1995-05-05 | $17.31 | $17.31 | 1,525,200 | — | — |
| 1995-05-04 | $17.38 | $17.38 | 3,452,000 | — | — |
| 1995-05-03 | $17.38 | $17.38 | 2,792,600 | — | — |
| 1995-05-02 | $17.38 | $17.38 | 1,480,600 | — | — |
| 1995-05-01 | $17.63 | $17.63 | 1,205,800 | — | — |
| 1995-04-28 | $18.00 | $18.00 | 2,539,400 | — | — |
| 1995-04-27 | $18.25 | $18.25 | 3,908,800 | — | — |
| 1995-04-26 | $18.13 | $18.13 | 2,813,400 | — | — |
| 1995-04-25 | $17.56 | $17.56 | 2,902,200 | — | — |
| 1995-04-24 | $17.44 | $17.44 | 2,791,000 | — | — |
| 1995-04-21 | $17.00 | $17.00 | 1,628,800 | — | — |
| 1995-04-20 | $16.75 | $16.75 | 1,447,600 | — | — |
| 1995-04-19 | $16.38 | $16.38 | 1,717,400 | — | — |
| 1995-04-18 | $16.94 | $16.94 | 1,761,600 | — | — |
| 1995-04-17 | $16.81 | $16.81 | 3,029,000 | — | — |
| 1995-04-13 | $17.44 | $17.44 | 2,628,800 | — | — |
| 1995-04-12 | $17.25 | $17.25 | 4,792,200 | — | — |
| 1995-04-11 | $16.75 | $16.75 | 9,720,400 | — | — |
| 1995-04-10 | $18.38 | $18.38 | 2,732,200 | — | — |
| 1995-04-07 | $18.44 | $18.44 | 5,294,800 | — | — |
| 1995-04-06 | $17.69 | $17.69 | 2,760,000 | — | — |
| 1995-04-05 | $17.38 | $17.38 | 3,282,400 | — | — |
| 1995-04-04 | $17.50 | $17.50 | 3,392,000 | — | — |
| 1995-04-03 | $17.06 | $17.06 | 1,735,600 | — | — |
| 1995-03-31 | $16.94 | $16.94 | 3,820,000 | — | — |
| 1995-03-30 | $17.13 | $17.13 | 2,694,600 | — | — |
| 1995-03-29 | $17.19 | $17.19 | 2,635,000 | — | — |
| 1995-03-28 | $17.38 | $17.38 | 1,574,000 | — | — |
| 1995-03-27 | $17.44 | $17.44 | 2,280,200 | — | — |
| 1995-03-24 | $17.19 | $17.19 | 4,852,600 | — | — |
| 1995-03-23 | $17.50 | $17.50 | 3,064,200 | — | — |
| 1995-03-22 | $16.63 | $16.63 | 1,837,600 | — | — |
| 1995-03-21 | $17.00 | $17.00 | 1,468,000 | — | — |
| 1995-03-20 | $17.25 | $17.25 | 741,600 | — | — |
| 1995-03-17 | $17.25 | $17.25 | 1,319,200 | — | — |
| 1995-03-16 | $17.50 | $17.50 | 1,493,400 | — | — |
| 1995-03-15 | $17.31 | $17.31 | 1,097,800 | — | — |
| 1995-03-14 | $17.44 | $17.44 | 3,481,600 | — | — |
| 1995-03-13 | $17.25 | $17.25 | 3,047,800 | — | — |
| 1995-03-10 | $16.94 | $16.94 | 2,108,800 | — | — |
| 1995-03-09 | $17.06 | $17.06 | 3,176,600 | — | — |
| 1995-03-08 | $16.75 | $16.75 | 2,762,400 | — | — |
| 1995-03-07 | $16.81 | $16.81 | 5,642,800 | — | — |
| 1995-03-06 | $17.13 | $17.13 | 9,912,400 | — | — |
| 1995-03-03 | $15.75 | $15.75 | 3,166,600 | — | — |
| 1995-03-02 | $14.88 | $14.88 | 1,151,000 | — | — |
| 1995-03-01 | $14.94 | $14.94 | 1,541,400 | — | — |
| 1995-02-28 | $15.19 | $15.19 | 1,384,800 | — | — |
| 1995-02-27 | $14.75 | $14.75 | 1,517,000 | — | — |
| 1995-02-24 | $14.88 | $14.88 | 1,403,000 | — | — |
| 1995-02-23 | $14.75 | $14.75 | 1,373,400 | — | — |
| 1995-02-22 | $15.00 | $15.00 | 1,678,200 | — | — |
| 1995-02-21 | $14.81 | $14.81 | 3,050,800 | — | — |
| 1995-02-17 | $15.38 | $15.37 | 1,216,000 | — | — |
| 1995-02-16 | $15.56 | $15.56 | 1,967,800 | — | — |
| 1995-02-15 | $15.38 | $15.37 | 1,571,200 | — | — |
| 1995-02-14 | $15.38 | $15.37 | 1,591,400 | — | — |
| 1995-02-13 | $15.50 | $15.50 | 954,000 | — | — |
| 1995-02-10 | $15.75 | $15.75 | 3,289,800 | — | — |
| 1995-02-09 | $15.63 | $15.63 | 3,951,400 | — | — |
| 1995-02-08 | $15.31 | $15.31 | 2,710,200 | — | — |
| 1995-02-07 | $15.25 | $15.25 | 1,962,000 | — | — |
| 1995-02-06 | $15.81 | $15.81 | 3,121,200 | — | — |
| 1995-02-03 | $15.69 | $15.69 | 4,347,400 | — | — |
| 1995-02-02 | $15.44 | $15.44 | 2,026,400 | — | — |
| 1995-02-01 | $15.13 | $15.13 | 1,449,400 | — | — |
| 1995-01-31 | $14.69 | $14.69 | 1,098,600 | — | — |
| 1995-01-30 | $14.88 | $14.88 | 1,468,000 | — | — |
| 1995-01-27 | $15.13 | $15.13 | 1,649,200 | — | — |
| 1995-01-26 | $15.06 | $15.06 | 2,047,000 | — | — |
| 1995-01-25 | $15.25 | $15.25 | 3,687,000 | — | — |
| 1995-01-24 | $15.63 | $15.63 | 1,057,600 | — | — |
| 1995-01-23 | $15.38 | $15.37 | 2,489,200 | — | — |
| 1995-01-20 | $15.69 | $15.69 | 2,075,600 | — | — |
| 1995-01-19 | $16.00 | $16.00 | 3,259,400 | — | — |
| 1995-01-18 | $16.06 | $16.06 | 4,681,200 | — | — |
| 1995-01-17 | $15.75 | $15.75 | 3,152,400 | — | — |
| 1995-01-16 | $15.94 | $15.94 | 2,420,000 | — | — |
| 1995-01-13 | $15.75 | $15.75 | 3,670,800 | — | — |
| 1995-01-12 | $15.88 | $15.88 | 11,506,400 | — | — |
| 1995-01-11 | $14.31 | $14.31 | 2,165,800 | — | — |
| 1995-01-10 | $14.56 | $14.56 | 3,636,200 | — | — |
| 1995-01-09 | $14.44 | $14.44 | 5,674,800 | — | — |
| 1995-01-06 | $13.94 | $13.94 | 9,025,600 | — | — |
| 1995-01-05 | $12.75 | $12.75 | 1,332,400 | — | — |
| 1995-01-04 | $12.81 | $12.81 | 2,357,200 | — | — |
| 1995-01-03 | $12.50 | $12.50 | 1,197,200 | — | — |