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
- 1983-06-17 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 | $14.84 | $14.84 | 6,382,400 | — | — |
| 1995-12-28 | $14.72 | $14.72 | 7,327,200 | — | — |
| 1995-12-27 | $14.56 | $14.56 | 10,197,600 | — | — |
| 1995-12-26 | $14.41 | $14.41 | 8,672,800 | — | — |
| 1995-12-22 | $14.66 | $14.66 | 20,922,800 | — | — |
| 1995-12-21 | $13.88 | $13.88 | 13,844,800 | — | — |
| 1995-12-20 | $12.97 | $12.97 | 8,620,400 | — | — |
| 1995-12-19 | $12.75 | $12.75 | 6,161,600 | — | — |
| 1995-12-18 | $12.56 | $12.56 | 7,975,600 | — | — |
| 1995-12-15 | $12.70 | $12.70 | 8,025,600 | — | — |
| 1995-12-14 | $12.53 | $12.53 | 5,964,400 | — | — |
| 1995-12-13 | $12.78 | $12.78 | 5,235,200 | — | — |
| 1995-12-12 | $12.72 | $12.72 | 3,832,800 | — | — |
| 1995-12-11 | $12.88 | $12.88 | 3,236,400 | — | — |
| 1995-12-08 | $12.97 | $12.97 | 4,072,800 | — | — |
| 1995-12-07 | $12.89 | $12.89 | 5,241,600 | — | — |
| 1995-12-06 | $13.06 | $13.06 | 7,598,800 | — | — |
| 1995-12-05 | $13.03 | $13.03 | 12,240,800 | — | — |
| 1995-12-04 | $12.97 | $12.97 | 14,336,400 | — | — |
| 1995-12-01 | $12.38 | $12.38 | 6,477,600 | — | — |
| 1995-11-30 | $12.41 | $12.41 | 7,249,200 | — | — |
| 1995-11-29 | $12.53 | $12.53 | 6,599,600 | — | — |
| 1995-11-28 | $12.50 | $12.50 | 10,372,800 | — | — |
| 1995-11-27 | $11.78 | $11.78 | 5,239,200 | — | — |
| 1995-11-24 | $11.84 | $11.84 | 2,188,800 | — | — |
| 1995-11-22 | $11.69 | $11.69 | 4,587,200 | — | — |
| 1995-11-21 | $11.72 | $11.72 | 7,125,200 | — | — |
| 1995-11-20 | $11.88 | $11.88 | 6,194,800 | — | — |
| 1995-11-17 | $12.00 | $12.00 | 8,802,000 | — | — |
| 1995-11-16 | $11.94 | $11.94 | 8,846,800 | — | — |
| 1995-11-15 | $12.13 | $12.13 | 10,786,000 | — | — |
| 1995-11-14 | $12.47 | $12.47 | 6,958,800 | — | — |
| 1995-11-13 | $12.61 | $12.61 | 9,968,000 | — | — |
| 1995-11-10 | $12.59 | $12.59 | 8,532,800 | — | — |
| 1995-11-09 | $12.38 | $12.38 | 10,586,400 | — | — |
| 1995-11-08 | $11.94 | $11.94 | 2,560,400 | — | — |
| 1995-11-07 | $11.91 | $11.91 | 5,100,400 | — | — |
| 1995-11-06 | $11.92 | $11.92 | 5,294,800 | — | — |
| 1995-11-03 | $12.03 | $12.03 | 6,367,600 | — | — |
| 1995-11-02 | $11.66 | $11.66 | 6,312,400 | — | — |
| 1995-11-01 | $11.88 | $11.88 | 11,014,400 | — | — |
| 1995-10-31 | $12.00 | $12.00 | 10,330,000 | — | — |
| 1995-10-30 | $11.97 | $11.97 | 8,730,000 | — | — |
| 1995-10-27 | $11.75 | $11.75 | 12,045,200 | — | — |
| 1995-10-26 | $11.25 | $11.25 | 8,159,600 | — | — |
| 1995-10-25 | $11.22 | $11.22 | 20,734,000 | — | — |
| 1995-10-24 | $10.88 | $10.88 | 19,478,800 | — | — |
| 1995-10-23 | $11.31 | $11.31 | 14,304,400 | — | — |
| 1995-10-20 | $11.53 | $11.53 | 66,181,600 | — | — |
| 1995-10-19 | $12.59 | $12.59 | 9,721,200 | — | — |
| 1995-10-18 | $12.19 | $12.19 | 10,192,400 | — | — |
| 1995-10-17 | $12.38 | $12.38 | 9,570,800 | — | — |
| 1995-10-16 | $12.03 | $12.03 | 8,681,600 | — | — |
| 1995-10-13 | $12.05 | $12.05 | 6,074,800 | — | — |
| 1995-10-12 | $11.88 | $11.88 | 3,710,000 | — | — |
| 1995-10-11 | $11.78 | $11.78 | 9,752,800 | — | — |
| 1995-10-10 | $11.69 | $11.69 | 12,125,200 | — | — |
| 1995-10-09 | $11.75 | $11.75 | 5,708,400 | — | — |
| 1995-10-06 | $12.23 | $12.23 | 5,286,400 | — | — |
| 1995-10-05 | $12.31 | $12.31 | 6,918,800 | — | — |
| 1995-10-04 | $12.25 | $12.25 | 11,543,600 | — | — |
| 1995-10-03 | $11.88 | $11.88 | 11,354,400 | — | — |
| 1995-10-02 | $12.25 | $12.25 | 5,377,200 | — | — |
| 1995-09-29 | $12.47 | $12.47 | 4,108,400 | — | — |
| 1995-09-28 | $12.63 | $12.63 | 5,902,800 | — | — |
| 1995-09-27 | $12.41 | $12.41 | 5,947,600 | — | — |
| 1995-09-26 | $12.59 | $12.59 | 7,434,800 | — | — |
| 1995-09-25 | $12.50 | $12.50 | 3,885,600 | — | — |
| 1995-09-22 | $12.56 | $12.56 | 6,005,200 | — | — |
| 1995-09-21 | $12.34 | $12.34 | 8,354,000 | — | — |
| 1995-09-20 | $12.48 | $12.48 | 7,237,600 | — | — |
| 1995-09-19 | $12.25 | $12.25 | 10,520,800 | — | — |
| 1995-09-18 | $11.95 | $11.95 | 13,762,400 | — | — |
| 1995-09-15 | $12.47 | $12.47 | 11,142,800 | — | — |
| 1995-09-14 | $12.72 | $12.72 | 10,539,600 | — | — |
| 1995-09-13 | $12.84 | $12.84 | 5,516,800 | — | — |
| 1995-09-12 | $12.95 | $12.95 | 8,026,400 | — | — |
| 1995-09-11 | $13.00 | $13.00 | 14,652,800 | — | — |
| 1995-09-08 | $12.48 | $12.48 | 9,118,400 | — | — |
| 1995-09-07 | $12.31 | $12.31 | 4,104,400 | — | — |
| 1995-09-06 | $12.06 | $12.06 | 5,690,000 | — | — |
| 1995-09-05 | $12.22 | $12.22 | 6,008,800 | — | — |
| 1995-09-01 | $11.78 | $11.78 | 3,166,000 | — | — |
| 1995-08-31 | $11.97 | $11.97 | 6,155,200 | — | — |
| 1995-08-30 | $11.66 | $11.66 | 7,397,200 | — | — |
| 1995-08-29 | $11.75 | $11.75 | 13,539,200 | — | — |
| 1995-08-28 | $11.19 | $11.19 | 6,160,000 | — | — |
| 1995-08-25 | $11.63 | $11.63 | 6,851,200 | — | — |
| 1995-08-24 | $11.59 | $11.59 | 7,441,600 | — | — |
| 1995-08-23 | $11.88 | $11.88 | 8,132,400 | — | — |
| 1995-08-22 | $12.06 | $12.06 | 8,190,000 | — | — |
| 1995-08-21 | $12.25 | $12.25 | 8,026,000 | — | — |
| 1995-08-18 | $12.16 | $12.16 | 10,633,200 | — | — |
| 1995-08-17 | $11.88 | $11.88 | 10,696,800 | — | — |
| 1995-08-16 | $11.91 | $11.91 | 11,210,400 | — | — |
| 1995-08-15 | $11.77 | $11.77 | 22,125,600 | — | — |
| 1995-08-14 | $11.94 | $11.94 | 28,109,600 | — | — |
| 1995-08-11 | $11.64 | $11.64 | 13,658,400 | — | — |
| 1995-08-10 | $11.28 | $11.28 | 15,806,400 | — | — |
| 1995-08-09 | $11.28 | $11.28 | 27,580,000 | — | — |
| 1995-08-08 | $10.95 | $10.95 | 18,505,600 | — | — |
| 1995-08-07 | $10.55 | $10.55 | 5,244,000 | — | — |
| 1995-08-04 | $10.45 | $10.45 | 9,752,800 | — | — |
| 1995-08-03 | $10.47 | $10.47 | 10,492,000 | — | — |
| 1995-08-02 | $10.39 | $10.39 | 16,185,600 | — | — |
| 1995-08-01 | $10.44 | $10.44 | 24,140,000 | — | — |
| 1995-07-31 | $10.64 | $10.64 | 11,362,400 | — | — |
| 1995-07-28 | $10.70 | $10.70 | 18,108,800 | — | — |
| 1995-07-27 | $10.83 | $10.83 | 55,702,400 | — | — |
| 1995-07-26 | $10.53 | $10.53 | 30,516,000 | — | — |
| 1995-07-25 | $9.98 | $9.98 | 10,613,600 | — | — |
| 1995-07-24 | $9.98 | $9.98 | 9,893,600 | — | — |
| 1995-07-21 | $10.00 | $10.00 | 26,735,200 | — | — |
| 1995-07-20 | $9.81 | $9.81 | 24,011,200 | — | — |
| 1995-07-19 | $9.89 | $9.89 | 19,716,000 | — | — |
| 1995-07-18 | $10.05 | $10.05 | 8,404,000 | — | — |
| 1995-07-17 | $10.06 | $10.06 | 9,760,800 | — | — |
| 1995-07-14 | $10.14 | $10.14 | 12,428,000 | — | — |
| 1995-07-13 | $9.89 | $9.89 | 11,924,800 | — | — |
| 1995-07-12 | $9.94 | $9.94 | 6,744,000 | — | — |
| 1995-07-11 | $9.88 | $9.88 | 14,280,000 | — | — |
| 1995-07-10 | $9.81 | $9.81 | 17,775,200 | — | — |
| 1995-07-07 | $9.98 | $9.98 | 16,917,600 | — | — |
| 1995-07-06 | $10.08 | $10.08 | 8,699,200 | — | — |
| 1995-07-05 | $9.96 | $9.96 | 10,466,400 | — | — |
| 1995-07-03 | $9.97 | $9.97 | 3,562,400 | — | — |
| 1995-06-30 | $10.05 | $10.05 | 8,726,400 | — | — |
| 1995-06-29 | $9.94 | $9.94 | 9,114,400 | — | — |
| 1995-06-28 | $9.97 | $9.97 | 14,876,800 | — | — |
| 1995-06-27 | $9.70 | $9.70 | 22,577,600 | — | — |
| 1995-06-26 | $9.61 | $9.61 | 12,985,600 | — | — |
| 1995-06-23 | $9.59 | $9.59 | 8,884,800 | — | — |
| 1995-06-22 | $9.77 | $9.77 | 16,100,000 | — | — |
| 1995-06-21 | $9.52 | $9.52 | 13,233,600 | — | — |
| 1995-06-20 | $9.64 | $9.64 | 13,956,000 | — | — |
| 1995-06-19 | $9.47 | $9.47 | 15,387,200 | — | — |
| 1995-06-16 | $9.23 | $9.23 | 8,820,000 | — | — |
| 1995-06-15 | $9.11 | $9.11 | 4,460,800 | — | — |
| 1995-06-14 | $9.13 | $9.13 | 5,024,800 | — | — |
| 1995-06-13 | $9.14 | $9.14 | 6,289,600 | — | — |
| 1995-06-12 | $9.08 | $9.08 | 13,837,600 | — | — |
| 1995-06-09 | $8.89 | $8.89 | 22,115,200 | — | — |
| 1995-06-08 | $9.13 | $9.13 | 5,395,200 | — | — |
| 1995-06-07 | $9.19 | $9.19 | 10,660,000 | — | — |
| 1995-06-06 | $9.19 | $9.19 | 11,632,000 | — | — |
| 1995-06-05 | $9.44 | $9.44 | 13,433,600 | — | — |
| 1995-06-02 | $9.23 | $9.23 | 13,772,000 | — | — |
| 1995-06-01 | $9.08 | $9.08 | 11,311,200 | — | — |
| 1995-05-31 | $9.06 | $9.06 | 12,828,800 | — | — |
| 1995-05-30 | $8.77 | $8.77 | 4,052,000 | — | — |
| 1995-05-26 | $8.81 | $8.81 | 6,292,800 | — | — |
| 1995-05-25 | $8.81 | $8.81 | 9,384,800 | — | — |
| 1995-05-24 | $8.77 | $8.77 | 8,869,600 | — | — |
| 1995-05-23 | $8.80 | $8.80 | 13,157,600 | — | — |
| 1995-05-22 | $8.94 | $8.94 | 7,632,800 | — | — |
| 1995-05-19 | $9.05 | $9.05 | 5,841,600 | — | — |
| 1995-05-18 | $8.94 | $8.94 | 6,822,400 | — | — |
| 1995-05-17 | $9.03 | $9.03 | 5,807,200 | — | — |
| 1995-05-16 | $9.11 | $9.11 | 6,018,400 | — | — |
| 1995-05-15 | $9.00 | $9.00 | 5,441,600 | — | — |
| 1995-05-12 | $9.03 | $9.03 | 10,751,200 | — | — |
| 1995-05-11 | $9.06 | $9.06 | 5,408,800 | — | — |
| 1995-05-10 | $9.09 | $9.09 | 7,907,200 | — | — |
| 1995-05-09 | $9.17 | $9.17 | 10,224,000 | — | — |
| 1995-05-08 | $9.36 | $9.36 | 5,436,000 | — | — |
| 1995-05-05 | $9.38 | $9.38 | 12,263,200 | — | — |
| 1995-05-04 | $9.30 | $9.30 | 19,063,200 | — | — |
| 1995-05-03 | $9.25 | $9.25 | 15,732,800 | — | — |
| 1995-05-02 | $8.98 | $8.98 | 9,114,400 | — | — |
| 1995-05-01 | $8.84 | $8.84 | 6,362,400 | — | — |
| 1995-04-28 | $9.09 | $9.09 | 12,525,600 | — | — |
| 1995-04-27 | $9.16 | $9.16 | 29,006,400 | — | — |
| 1995-04-26 | $8.80 | $8.80 | 22,852,000 | — | — |
| 1995-04-25 | $8.48 | $8.48 | 2,585,600 | — | — |
| 1995-04-24 | $8.53 | $8.53 | 4,359,200 | — | — |
| 1995-04-21 | $8.59 | $8.59 | 9,868,000 | — | — |
| 1995-04-20 | $8.45 | $8.45 | 7,761,600 | — | — |
| 1995-04-19 | $8.53 | $8.53 | 14,224,800 | — | — |
| 1995-04-18 | $8.44 | $8.44 | 7,526,400 | — | — |
| 1995-04-17 | $8.49 | $8.49 | 8,434,400 | — | — |
| 1995-04-13 | $8.56 | $8.56 | 3,184,000 | — | — |
| 1995-04-12 | $8.55 | $8.55 | 4,985,600 | — | — |
| 1995-04-11 | $8.55 | $8.55 | 15,798,400 | — | — |
| 1995-04-10 | $8.45 | $8.45 | 10,648,000 | — | — |
| 1995-04-07 | $8.27 | $8.27 | 6,988,800 | — | — |
| 1995-04-06 | $8.39 | $8.39 | 6,518,400 | — | — |
| 1995-04-05 | $8.27 | $8.27 | 8,231,200 | — | — |
| 1995-04-04 | $8.27 | $8.27 | 7,104,000 | — | — |
| 1995-04-03 | $8.34 | $8.34 | 5,318,400 | — | — |
| 1995-03-31 | $8.42 | $8.42 | 12,677,600 | — | — |
| 1995-03-30 | $8.45 | $8.45 | 7,816,800 | — | — |
| 1995-03-29 | $8.52 | $8.52 | 13,392,000 | — | — |
| 1995-03-28 | $8.67 | $8.67 | 22,854,400 | — | — |
| 1995-03-27 | $8.50 | $8.50 | 6,772,000 | — | — |
| 1995-03-24 | $8.44 | $8.44 | 8,529,600 | — | — |
| 1995-03-23 | $8.44 | $8.44 | 6,871,200 | — | — |
| 1995-03-22 | $8.48 | $8.48 | 12,791,200 | — | — |
| 1995-03-21 | $8.37 | $8.37 | 15,370,400 | — | — |
| 1995-03-20 | $8.28 | $8.28 | 6,027,200 | — | — |
| 1995-03-17 | $8.23 | $8.23 | 9,020,800 | — | — |
| 1995-03-16 | $8.17 | $8.17 | 9,510,400 | — | — |
| 1995-03-15 | $8.18 | $8.18 | 22,073,600 | — | — |
| 1995-03-14 | $8.25 | $8.25 | 10,690,400 | — | — |
| 1995-03-13 | $8.42 | $8.42 | 6,310,400 | — | — |
| 1995-03-10 | $8.39 | $8.39 | 6,180,800 | — | — |
| 1995-03-09 | $8.33 | $8.33 | 8,934,400 | — | — |
| 1995-03-08 | $8.38 | $8.38 | 7,275,200 | — | — |
| 1995-03-07 | $8.33 | $8.33 | 13,077,600 | — | — |
| 1995-03-06 | $8.49 | $8.49 | 3,884,000 | — | — |
| 1995-03-03 | $8.61 | $8.61 | 5,420,800 | — | — |
| 1995-03-02 | $8.58 | $8.58 | 7,596,000 | — | — |
| 1995-03-01 | $8.50 | $8.50 | 22,186,400 | — | — |
| 1995-02-28 | $8.63 | $8.63 | 21,408,000 | — | — |
| 1995-02-27 | $8.16 | $8.16 | 7,980,000 | — | — |
| 1995-02-24 | $8.33 | $8.33 | 10,206,400 | — | — |
| 1995-02-23 | $8.17 | $8.17 | 12,724,000 | — | — |
| 1995-02-22 | $8.20 | $8.20 | 16,906,400 | — | — |
| 1995-02-21 | $8.25 | $8.25 | 7,660,800 | — | — |
| 1995-02-17 | $8.28 | $8.28 | 11,115,200 | — | — |
| 1995-02-16 | $8.36 | $8.36 | 19,052,000 | — | — |
| 1995-02-15 | $8.22 | $8.22 | 10,968,800 | — | — |
| 1995-02-14 | $8.23 | $8.23 | 15,255,200 | — | — |
| 1995-02-13 | $8.19 | $8.19 | 14,427,200 | — | — |
| 1995-02-10 | $8.55 | $8.55 | 35,579,200 | — | — |
| 1995-02-09 | $8.34 | $8.34 | 80,326,400 | — | — |
| 1995-02-08 | $8.84 | $8.84 | 49,651,200 | — | — |
| 1995-02-07 | $8.17 | $8.17 | 17,898,400 | — | — |
| 1995-02-06 | $8.23 | $8.23 | 31,156,800 | — | — |
| 1995-02-03 | $7.86 | $7.86 | 18,057,600 | — | — |
| 1995-02-02 | $7.73 | $7.73 | 18,876,000 | — | — |
| 1995-02-01 | $7.75 | $7.75 | 27,056,000 | — | — |
| 1995-01-31 | $7.95 | $7.95 | 21,496,800 | — | — |
| 1995-01-30 | $7.58 | $7.58 | 7,276,800 | — | — |
| 1995-01-27 | $7.67 | $7.67 | 8,002,400 | — | — |
| 1995-01-26 | $7.67 | $7.67 | 13,240,800 | — | — |
| 1995-01-25 | $7.46 | $7.46 | 12,089,600 | — | — |
| 1995-01-24 | $7.38 | $7.38 | 7,225,600 | — | — |
| 1995-01-23 | $7.27 | $7.27 | 7,360,800 | — | — |
| 1995-01-20 | $7.22 | $7.22 | 7,065,600 | — | — |
| 1995-01-19 | $7.25 | $7.25 | 5,168,000 | — | — |
| 1995-01-18 | $7.31 | $7.31 | 4,610,400 | — | — |
| 1995-01-17 | $7.34 | $7.34 | 6,931,200 | — | — |
| 1995-01-16 | $7.33 | $7.33 | 8,938,400 | — | — |
| 1995-01-13 | $7.24 | $7.24 | 11,033,600 | — | — |
| 1995-01-12 | $7.06 | $7.06 | 7,501,600 | — | — |
| 1995-01-11 | $7.17 | $7.17 | 11,589,600 | — | — |
| 1995-01-10 | $7.11 | $7.11 | 10,709,600 | — | — |
| 1995-01-09 | $7.23 | $7.23 | 9,544,800 | — | — |
| 1995-01-06 | $7.33 | $7.33 | 11,328,000 | — | — |
| 1995-01-05 | $7.50 | $7.50 | 21,413,600 | — | — |
| 1995-01-04 | $7.32 | $7.32 | 9,190,400 | — | — |
| 1995-01-03 | $7.28 | $7.28 | 7,509,600 | — | — |