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
- 1972-06-01 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 | $12.07 | $24.34 | 3,319,433 | — | — |
| 1995-12-28 | $11.96 | $24.12 | 4,019,993 | — | — |
| 1995-12-27 | $12.07 | $24.34 | 3,927,111 | — | — |
| 1995-12-26 | $12.07 | $24.34 | 3,395,179 | — | — |
| 1995-12-22 | $12.04 | $24.27 | 2,664,115 | — | — |
| 1995-12-21 | $12.11 | $24.41 | 3,045,242 | — | — |
| 1995-12-20 | $12.07 | $24.34 | 5,482,120 | — | — |
| 1995-12-19 | $12.07 | $24.34 | 4,724,323 | — | — |
| 1995-12-18 | $11.96 | $24.12 | 3,092,540 | — | — |
| 1995-12-15 | $12.11 | $24.41 | 8,481,778 | — | — |
| 1995-12-14 | $12.40 | $25.00 | 2,529,761 | — | — |
| 1995-12-13 | $12.69 | $25.59 | 1,909,060 | — | — |
| 1995-12-12 | $12.73 | $25.66 | 1,626,642 | — | — |
| 1995-12-11 | $12.55 | $25.30 | 3,471,610 | — | — |
| 1995-12-08 | $12.71 | $25.63 | 2,810,465 | — | — |
| 1995-12-07 | $13.00 | $26.22 | 3,071,975 | — | — |
| 1995-12-06 | $13.06 | $26.33 | 3,946,647 | — | — |
| 1995-12-05 | $12.80 | $25.81 | 2,850,908 | — | — |
| 1995-12-04 | $12.55 | $25.30 | 3,287,559 | — | — |
| 1995-12-01 | $12.36 | $24.93 | 2,808,751 | — | — |
| 1995-11-30 | $12.40 | $25.00 | 2,778,247 | — | — |
| 1995-11-29 | $12.58 | $25.37 | 2,317,605 | — | — |
| 1995-11-28 | $12.33 | $24.86 | 5,789,901 | — | — |
| 1995-11-27 | $12.62 | $25.44 | 2,385,125 | — | — |
| 1995-11-24 | $12.66 | $25.52 | 647,435 | — | — |
| 1995-11-22 | $12.51 | $25.22 | 2,178,453 | — | — |
| 1995-11-21 | $12.62 | $25.44 | 3,487,376 | — | — |
| 1995-11-20 | $12.51 | $25.22 | 2,484,520 | — | — |
| 1995-11-17 | $12.91 | $26.03 | 6,193,305 | — | — |
| 1995-11-16 | $12.58 | $25.37 | 3,833,200 | — | — |
| 1995-11-15 | $12.47 | $25.15 | 2,259,340 | — | — |
| 1995-11-14 | $12.25 | $24.71 | 2,569,519 | — | — |
| 1995-11-13 | $12.51 | $25.22 | 1,704,787 | — | — |
| 1995-11-10 | $12.58 | $25.37 | 2,489,661 | — | — |
| 1995-11-09 | $12.66 | $25.52 | 5,690,163 | — | — |
| 1995-11-08 | $12.14 | $24.49 | 3,157,317 | — | — |
| 1995-11-07 | $11.78 | $23.75 | 3,725,580 | — | — |
| 1995-11-06 | $12.04 | $24.27 | 1,101,908 | — | — |
| 1995-11-03 | $12.14 | $24.49 | 4,118,017 | — | — |
| 1995-11-02 | $12.14 | $24.49 | 3,072,661 | — | — |
| 1995-11-01 | $11.96 | $24.12 | 7,716,097 | — | — |
| 1995-10-31 | $11.85 | $23.90 | 5,057,809 | — | — |
| 1995-10-30 | $11.78 | $23.75 | 3,519,936 | — | — |
| 1995-10-27 | $12.00 | $24.19 | 6,678,282 | — | — |
| 1995-10-26 | $11.45 | $23.09 | 8,460,528 | — | — |
| 1995-10-25 | $11.82 | $23.83 | 6,935,679 | — | — |
| 1995-10-24 | $12.14 | $24.49 | 4,668,799 | — | — |
| 1995-10-23 | $12.40 | $25.00 | 6,856,164 | — | — |
| 1995-10-20 | $12.11 | $24.41 | 9,950,074 | — | — |
| 1995-10-19 | $12.55 | $25.30 | 3,905,861 | — | — |
| 1995-10-18 | $12.80 | $25.81 | 1,946,076 | — | — |
| 1995-10-17 | $12.91 | $26.03 | 2,731,978 | — | — |
| 1995-10-16 | $12.98 | $26.18 | 1,868,274 | — | — |
| 1995-10-13 | $13.06 | $26.33 | 4,966,983 | — | — |
| 1995-10-12 | $12.98 | $26.18 | 3,548,726 | — | — |
| 1995-10-11 | $12.73 | $25.66 | 9,509,654 | — | — |
| 1995-10-10 | $12.51 | $25.09 | 3,326,288 | — | — |
| 1995-10-09 | $12.55 | $25.16 | 2,611,676 | — | — |
| 1995-10-06 | $12.80 | $25.68 | 2,390,266 | — | — |
| 1995-10-05 | $12.87 | $25.82 | 2,214,784 | — | — |
| 1995-10-04 | $12.80 | $25.68 | 2,808,751 | — | — |
| 1995-10-03 | $12.80 | $25.68 | 5,308,009 | — | — |
| 1995-10-02 | $12.84 | $25.75 | 5,108,191 | — | — |
| 1995-09-29 | $12.95 | $25.97 | 3,153,205 | — | — |
| 1995-09-28 | $12.80 | $25.68 | 3,703,987 | — | — |
| 1995-09-27 | $12.62 | $25.31 | 3,121,673 | — | — |
| 1995-09-26 | $12.69 | $25.46 | 2,659,660 | — | — |
| 1995-09-25 | $12.62 | $25.31 | 2,546,213 | — | — |
| 1995-09-22 | $12.44 | $24.94 | 4,134,125 | — | — |
| 1995-09-21 | $12.55 | $25.16 | 4,037,473 | — | — |
| 1995-09-20 | $12.84 | $25.75 | 4,251,685 | — | — |
| 1995-09-19 | $13.02 | $26.11 | 4,575,917 | — | — |
| 1995-09-18 | $12.69 | $25.46 | 11,824,175 | — | — |
| 1995-09-15 | $12.95 | $25.97 | 9,713,927 | — | — |
| 1995-09-14 | $12.73 | $25.53 | 6,447,618 | — | — |
| 1995-09-13 | $12.25 | $24.58 | 8,954,758 | — | — |
| 1995-09-12 | $12.36 | $24.80 | 3,730,035 | — | — |
| 1995-09-11 | $12.33 | $24.73 | 4,299,669 | — | — |
| 1995-09-08 | $12.25 | $24.58 | 3,734,148 | — | — |
| 1995-09-07 | $12.07 | $24.21 | 5,149,320 | — | — |
| 1995-09-06 | $12.00 | $24.07 | 5,445,105 | — | — |
| 1995-09-05 | $12.11 | $24.29 | 3,812,293 | — | — |
| 1995-09-01 | $11.89 | $23.85 | 2,683,651 | — | — |
| 1995-08-31 | $11.78 | $23.63 | 2,510,568 | — | — |
| 1995-08-30 | $11.71 | $23.48 | 1,529,304 | — | — |
| 1995-08-29 | $11.78 | $23.63 | 3,052,782 | — | — |
| 1995-08-28 | $11.83 | $23.74 | 2,075,288 | — | — |
| 1995-08-25 | $11.71 | $23.48 | 3,512,738 | — | — |
| 1995-08-24 | $11.67 | $23.41 | 3,039,415 | — | — |
| 1995-08-23 | $11.63 | $23.34 | 4,012,110 | — | — |
| 1995-08-22 | $11.67 | $23.41 | 2,765,223 | — | — |
| 1995-08-21 | $11.63 | $23.34 | 4,842,911 | — | — |
| 1995-08-18 | $11.67 | $23.41 | 5,488,975 | — | — |
| 1995-08-17 | $11.60 | $23.26 | 3,450,017 | — | — |
| 1995-08-16 | $11.56 | $23.19 | 3,485,662 | — | — |
| 1995-08-15 | $11.52 | $23.12 | 3,055,524 | — | — |
| 1995-08-14 | $11.45 | $22.97 | 2,355,649 | — | — |
| 1995-08-11 | $11.27 | $22.60 | 1,973,495 | — | — |
| 1995-08-10 | $11.34 | $22.75 | 5,225,751 | — | — |
| 1995-08-09 | $11.23 | $22.53 | 4,093,339 | — | — |
| 1995-08-08 | $11.34 | $22.75 | 4,143,722 | — | — |
| 1995-08-07 | $11.52 | $23.12 | 2,765,223 | — | — |
| 1995-08-04 | $11.52 | $23.12 | 4,031,989 | — | — |
| 1995-08-03 | $11.52 | $23.12 | 10,604,021 | — | — |
| 1995-08-02 | $11.23 | $22.53 | 6,404,090 | — | — |
| 1995-08-01 | $11.23 | $22.53 | 5,516,737 | — | — |
| 1995-07-31 | $11.23 | $22.53 | 5,093,111 | — | — |
| 1995-07-28 | $11.01 | $22.09 | 2,845,082 | — | — |
| 1995-07-27 | $11.16 | $22.38 | 6,199,132 | — | — |
| 1995-07-26 | $11.01 | $22.09 | 6,739,632 | — | — |
| 1995-07-25 | $11.05 | $22.16 | 15,441,449 | — | — |
| 1995-07-24 | $10.54 | $21.14 | 4,900,834 | — | — |
| 1995-07-21 | $10.43 | $20.92 | 6,121,673 | — | — |
| 1995-07-20 | $10.36 | $20.77 | 3,242,317 | — | — |
| 1995-07-19 | $10.25 | $20.56 | 5,295,327 | — | — |
| 1995-07-18 | $10.54 | $21.14 | 3,223,466 | — | — |
| 1995-07-17 | $10.61 | $21.29 | 3,228,265 | — | — |
| 1995-07-14 | $10.69 | $21.43 | 3,002,742 | — | — |
| 1995-07-13 | $10.58 | $21.21 | 2,565,063 | — | — |
| 1995-07-12 | $10.61 | $21.29 | 4,168,742 | — | — |
| 1995-07-11 | $10.50 | $21.07 | 2,344,682 | — | — |
| 1995-07-10 | $10.47 | $20.99 | 2,923,569 | — | — |
| 1995-07-07 | $10.61 | $21.29 | 4,946,076 | — | — |
| 1995-07-06 | $10.47 | $20.99 | 5,857,763 | — | — |
| 1995-07-05 | $10.36 | $20.77 | 11,001,942 | — | — |
| 1995-07-03 | $10.25 | $20.42 | 3,263,910 | — | — |
| 1995-06-30 | $10.28 | $20.50 | 4,004,227 | — | — |
| 1995-06-29 | $10.36 | $20.64 | 3,384,554 | — | — |
| 1995-06-28 | $10.28 | $20.50 | 3,198,789 | — | — |
| 1995-06-27 | $10.32 | $20.57 | 5,293,271 | — | — |
| 1995-06-26 | $10.39 | $20.71 | 3,292,014 | — | — |
| 1995-06-23 | $10.65 | $21.22 | 4,294,185 | — | — |
| 1995-06-22 | $10.69 | $21.30 | 11,095,853 | — | — |
| 1995-06-21 | $10.50 | $20.93 | 7,138,238 | — | — |
| 1995-06-20 | $10.21 | $20.35 | 6,051,411 | — | — |
| 1995-06-19 | $10.28 | $20.50 | 4,471,724 | — | — |
| 1995-06-16 | $10.21 | $20.35 | 7,089,912 | — | — |
| 1995-06-15 | $10.28 | $20.50 | 2,312,807 | — | — |
| 1995-06-14 | $10.25 | $20.42 | 3,072,661 | — | — |
| 1995-06-13 | $10.32 | $20.57 | 4,699,989 | — | — |
| 1995-06-12 | $10.14 | $20.21 | 2,628,127 | — | — |
| 1995-06-09 | $10.10 | $20.13 | 6,525,763 | — | — |
| 1995-06-08 | $10.07 | $20.06 | 5,187,364 | — | — |
| 1995-06-07 | $10.14 | $20.21 | 3,593,625 | — | — |
| 1995-06-06 | $10.32 | $20.57 | 3,382,840 | — | — |
| 1995-06-05 | $10.39 | $20.71 | 7,309,608 | — | — |
| 1995-06-02 | $10.54 | $21.01 | 5,098,595 | — | — |
| 1995-06-01 | $10.54 | $21.01 | 8,018,736 | — | — |
| 1995-05-31 | $10.36 | $20.64 | 6,049,697 | — | — |
| 1995-05-30 | $10.18 | $20.28 | 2,079,744 | — | — |
| 1995-05-26 | $10.21 | $20.35 | 3,779,047 | — | — |
| 1995-05-25 | $10.25 | $20.42 | 3,487,718 | — | — |
| 1995-05-24 | $10.36 | $20.64 | 5,664,801 | — | — |
| 1995-05-23 | $10.32 | $20.57 | 4,480,978 | — | — |
| 1995-05-22 | $10.21 | $20.35 | 4,102,593 | — | — |
| 1995-05-19 | $10.10 | $20.13 | 11,439,278 | — | — |
| 1995-05-18 | $10.25 | $20.42 | 6,686,850 | — | — |
| 1995-05-17 | $10.36 | $20.64 | 5,862,904 | — | — |
| 1995-05-16 | $10.43 | $20.79 | 4,724,666 | — | — |
| 1995-05-15 | $10.32 | $20.57 | 4,692,791 | — | — |
| 1995-05-12 | $10.28 | $20.50 | 6,233,063 | — | — |
| 1995-05-11 | $10.39 | $20.71 | 5,784,760 | — | — |
| 1995-05-10 | $10.28 | $20.50 | 10,597,167 | — | — |
| 1995-05-09 | $10.36 | $20.64 | 3,907,575 | — | — |
| 1995-05-08 | $10.18 | $20.28 | 3,208,728 | — | — |
| 1995-05-05 | $10.25 | $20.42 | 4,698,275 | — | — |
| 1995-05-04 | $10.14 | $20.21 | 6,062,036 | — | — |
| 1995-05-03 | $10.21 | $20.35 | 2,644,922 | — | — |
| 1995-05-02 | $10.07 | $20.06 | 5,335,428 | — | — |
| 1995-05-01 | $10.07 | $20.06 | 4,379,870 | — | — |
| 1995-04-28 | $10.14 | $20.21 | 3,238,204 | — | — |
| 1995-04-27 | $10.14 | $20.21 | 2,426,254 | — | — |
| 1995-04-26 | $10.18 | $20.28 | 1,920,713 | — | — |
| 1995-04-25 | $10.14 | $20.21 | 3,325,603 | — | — |
| 1995-04-24 | $10.21 | $20.35 | 3,406,489 | — | — |
| 1995-04-21 | $10.21 | $20.35 | 4,973,495 | — | — |
| 1995-04-20 | $10.28 | $20.50 | 6,540,500 | — | — |
| 1995-04-19 | $10.18 | $20.28 | 4,366,503 | — | — |
| 1995-04-18 | $9.99 | $19.91 | 4,171,827 | — | — |
| 1995-04-17 | $10.07 | $20.06 | 6,656,346 | — | — |
| 1995-04-13 | $10.21 | $20.35 | 2,898,549 | — | — |
| 1995-04-12 | $10.21 | $20.35 | 1,765,795 | — | — |
| 1995-04-11 | $10.25 | $20.42 | 2,586,656 | — | — |
| 1995-04-10 | $10.28 | $20.50 | 4,904,261 | — | — |
| 1995-04-07 | $10.28 | $20.50 | 3,943,219 | — | — |
| 1995-04-06 | $10.32 | $20.57 | 7,394,950 | — | — |
| 1995-04-05 | $10.25 | $20.42 | 3,837,656 | — | — |
| 1995-04-04 | $10.32 | $20.57 | 6,572,718 | — | — |
| 1995-04-03 | $10.10 | $20.13 | 5,377,928 | — | — |
| 1995-03-31 | $10.18 | $20.15 | 5,559,237 | — | — |
| 1995-03-30 | $10.25 | $20.29 | 7,084,771 | — | — |
| 1995-03-29 | $10.07 | $19.93 | 6,220,382 | — | — |
| 1995-03-28 | $10.14 | $20.08 | 12,534,674 | — | — |
| 1995-03-27 | $10.28 | $20.36 | 8,722,724 | — | — |
| 1995-03-24 | $9.92 | $19.64 | 4,390,495 | — | — |
| 1995-03-23 | $9.59 | $18.99 | 3,113,104 | — | — |
| 1995-03-22 | $9.66 | $19.14 | 2,812,179 | — | — |
| 1995-03-21 | $9.56 | $18.92 | 3,955,215 | — | — |
| 1995-03-20 | $9.74 | $19.28 | 3,744,430 | — | — |
| 1995-03-17 | $9.48 | $18.78 | 7,523,820 | — | — |
| 1995-03-16 | $9.63 | $19.06 | 4,169,428 | — | — |
| 1995-03-15 | $9.48 | $18.78 | 5,777,905 | — | — |
| 1995-03-14 | $9.66 | $19.14 | 4,316,463 | — | — |
| 1995-03-13 | $9.63 | $19.06 | 6,747,172 | — | — |
| 1995-03-10 | $9.52 | $18.85 | 5,129,099 | — | — |
| 1995-03-09 | $9.34 | $18.49 | 4,338,056 | — | — |
| 1995-03-08 | $9.59 | $18.99 | 4,540,957 | — | — |
| 1995-03-07 | $9.56 | $18.92 | 4,069,690 | — | — |
| 1995-03-06 | $9.66 | $19.14 | 3,583,000 | — | — |
| 1995-03-03 | $9.74 | $19.28 | 3,618,645 | — | — |
| 1995-03-02 | $9.77 | $19.35 | 6,789,329 | — | — |
| 1995-03-01 | $9.77 | $19.35 | 6,633,040 | — | — |
| 1995-02-28 | $9.81 | $19.43 | 5,622,301 | — | — |
| 1995-02-27 | $9.92 | $19.64 | 9,331,429 | — | — |
| 1995-02-24 | $9.77 | $19.35 | 4,799,040 | — | — |
| 1995-02-23 | $9.77 | $19.35 | 8,344,682 | — | — |
| 1995-02-22 | $9.66 | $19.14 | 4,126,585 | — | — |
| 1995-02-21 | $9.70 | $19.21 | 5,103,050 | — | — |
| 1995-02-17 | $9.85 | $19.50 | 11,065,349 | — | — |
| 1995-02-16 | $9.59 | $18.99 | 6,816,063 | — | — |
| 1995-02-15 | $9.77 | $19.35 | 12,166,229 | — | — |
| 1995-02-14 | $9.77 | $19.35 | 22,216,040 | — | — |
| 1995-02-13 | $9.37 | $18.56 | 4,334,971 | — | — |
| 1995-02-10 | $9.26 | $18.34 | 7,606,078 | — | — |
| 1995-02-09 | $9.34 | $18.49 | 4,164,972 | — | — |
| 1995-02-08 | $9.37 | $18.56 | 5,915,343 | — | — |
| 1995-02-07 | $9.45 | $18.70 | 7,095,053 | — | — |
| 1995-02-06 | $9.37 | $18.56 | 5,630,184 | — | — |
| 1995-02-03 | $9.41 | $18.63 | 12,738,604 | — | — |
| 1995-02-02 | $9.26 | $18.34 | 3,155,947 | — | — |
| 1995-02-01 | $9.23 | $18.27 | 12,476,065 | — | — |
| 1995-01-31 | $9.19 | $18.20 | 8,836,170 | — | — |
| 1995-01-30 | $8.97 | $17.76 | 3,635,097 | — | — |
| 1995-01-27 | $8.83 | $17.48 | 5,800,183 | — | — |
| 1995-01-26 | $8.72 | $17.26 | 6,852,051 | — | — |
| 1995-01-25 | $8.75 | $17.33 | 17,425,568 | — | — |
| 1995-01-24 | $8.75 | $17.33 | 3,762,596 | — | — |
| 1995-01-23 | $8.75 | $17.33 | 5,353,250 | — | — |
| 1995-01-20 | $8.79 | $17.40 | 7,813,778 | — | — |
| 1995-01-19 | $8.83 | $17.48 | 3,618,645 | — | — |
| 1995-01-18 | $8.90 | $17.62 | 2,998,972 | — | — |
| 1995-01-17 | $8.86 | $17.55 | 5,819,033 | — | — |
| 1995-01-16 | $8.83 | $17.48 | 5,513,310 | — | — |
| 1995-01-13 | $8.75 | $17.33 | 5,340,569 | — | — |
| 1995-01-12 | $8.68 | $17.19 | 2,954,416 | — | — |
| 1995-01-11 | $8.75 | $17.33 | 2,861,190 | — | — |
| 1995-01-10 | $8.68 | $17.19 | 4,732,549 | — | — |
| 1995-01-09 | $8.61 | $17.04 | 2,781,332 | — | — |
| 1995-01-06 | $8.64 | $17.11 | 3,010,282 | — | — |
| 1995-01-05 | $8.61 | $17.04 | 4,671,198 | — | — |
| 1995-01-04 | $8.57 | $16.97 | 3,681,709 | — | — |
| 1995-01-03 | $8.53 | $16.90 | 4,529,990 | — | — |