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
- 1981-10-27 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 | $11.37 | $15.95 | 2,148,815 | — | — |
| 1995-12-28 | $11.34 | $15.90 | 2,132,246 | — | — |
| 1995-12-27 | $11.20 | $15.71 | 1,391,428 | — | — |
| 1995-12-26 | $11.14 | $15.61 | 890,676 | — | — |
| 1995-12-22 | $11.17 | $15.66 | 925,655 | — | — |
| 1995-12-21 | $11.24 | $15.76 | 1,181,186 | — | — |
| 1995-12-20 | $11.03 | $15.47 | 1,379,277 | — | — |
| 1995-12-19 | $11.41 | $15.99 | 2,439,325 | — | — |
| 1995-12-18 | $11.10 | $15.56 | 1,567,427 | — | — |
| 1995-12-15 | $11.37 | $15.95 | 5,058,700 | — | — |
| 1995-12-14 | $11.54 | $16.18 | 2,862,755 | — | — |
| 1995-12-13 | $11.44 | $16.04 | 2,864,228 | — | — |
| 1995-12-12 | $11.20 | $15.71 | 20,218,230 | — | — |
| 1995-12-11 | $11.14 | $15.61 | 1,678,624 | — | — |
| 1995-12-08 | $11.20 | $15.60 | 1,129,269 | — | — |
| 1995-12-07 | $11.47 | $15.98 | 1,314,106 | — | — |
| 1995-12-06 | $11.54 | $16.07 | 1,942,255 | — | — |
| 1995-12-05 | $11.37 | $15.84 | 1,523,980 | — | — |
| 1995-12-04 | $11.37 | $15.84 | 5,846,648 | — | — |
| 1995-12-01 | $11.44 | $15.93 | 9,639,108 | — | — |
| 1995-11-30 | $11.37 | $15.84 | 2,456,999 | — | — |
| 1995-11-29 | $11.41 | $15.88 | 7,108,837 | — | — |
| 1995-11-28 | $11.24 | $15.65 | 21,248,086 | — | — |
| 1995-11-27 | $10.46 | $14.56 | 1,697,402 | — | — |
| 1995-11-24 | $10.18 | $14.18 | 717,990 | — | — |
| 1995-11-22 | $10.08 | $14.04 | 3,173,884 | — | — |
| 1995-11-21 | $10.18 | $14.18 | 2,048,665 | — | — |
| 1995-11-20 | $10.22 | $14.23 | 3,085,516 | — | — |
| 1995-11-17 | $10.52 | $14.65 | 2,236,447 | — | — |
| 1995-11-16 | $10.66 | $14.84 | 1,671,996 | — | — |
| 1995-11-15 | $10.56 | $14.70 | 1,165,721 | — | — |
| 1995-11-14 | $10.49 | $14.61 | 1,434,139 | — | — |
| 1995-11-13 | $10.46 | $14.56 | 1,006,659 | — | — |
| 1995-11-10 | $10.42 | $14.51 | 1,658,373 | — | — |
| 1995-11-09 | $10.35 | $14.42 | 831,027 | — | — |
| 1995-11-08 | $10.42 | $14.51 | 1,413,888 | — | — |
| 1995-11-07 | $10.46 | $14.56 | 1,880,029 | — | — |
| 1995-11-06 | $10.25 | $14.28 | 1,556,750 | — | — |
| 1995-11-03 | $10.29 | $14.32 | 2,315,242 | — | — |
| 1995-11-02 | $10.29 | $14.32 | 2,286,522 | — | — |
| 1995-11-01 | $10.56 | $14.70 | 2,064,866 | — | — |
| 1995-10-31 | $10.49 | $14.61 | 3,931,271 | — | — |
| 1995-10-30 | $10.63 | $14.80 | 1,454,390 | — | — |
| 1995-10-27 | $10.39 | $14.47 | 3,332,946 | — | — |
| 1995-10-26 | $10.35 | $14.42 | 3,086,252 | — | — |
| 1995-10-25 | $10.69 | $14.89 | 3,899,606 | — | — |
| 1995-10-24 | $10.80 | $15.03 | 3,859,104 | — | — |
| 1995-10-23 | $10.93 | $15.22 | 1,423,093 | — | — |
| 1995-10-20 | $11.00 | $15.32 | 2,528,798 | — | — |
| 1995-10-19 | $11.03 | $15.36 | 2,197,049 | — | — |
| 1995-10-18 | $10.90 | $15.17 | 1,431,930 | — | — |
| 1995-10-17 | $10.90 | $15.17 | 2,252,648 | — | — |
| 1995-10-16 | $10.80 | $15.03 | 1,658,005 | — | — |
| 1995-10-13 | $10.86 | $15.13 | 2,677,550 | — | — |
| 1995-10-12 | $10.93 | $15.22 | 1,977,602 | — | — |
| 1995-10-11 | $10.97 | $15.27 | 1,565,955 | — | — |
| 1995-10-10 | $11.07 | $15.41 | 1,526,189 | — | — |
| 1995-10-09 | $11.00 | $15.32 | 1,157,253 | — | — |
| 1995-10-06 | $11.37 | $15.84 | 1,346,139 | — | — |
| 1995-10-05 | $11.10 | $15.46 | 1,785,402 | — | — |
| 1995-10-04 | $11.20 | $15.60 | 1,210,642 | — | — |
| 1995-10-03 | $11.10 | $15.46 | 3,037,282 | — | — |
| 1995-10-02 | $11.03 | $15.36 | 2,098,372 | — | — |
| 1995-09-29 | $11.17 | $15.55 | 2,786,169 | — | — |
| 1995-09-28 | $10.93 | $15.22 | 2,338,806 | — | — |
| 1995-09-27 | $10.83 | $15.08 | 4,156,242 | — | — |
| 1995-09-26 | $10.73 | $14.94 | 2,362,739 | — | — |
| 1995-09-25 | $10.66 | $14.84 | 2,629,684 | — | — |
| 1995-09-22 | $10.52 | $14.65 | 2,819,307 | — | — |
| 1995-09-21 | $10.52 | $14.65 | 4,522,601 | — | — |
| 1995-09-20 | $10.49 | $14.61 | 4,197,112 | — | — |
| 1995-09-19 | $10.46 | $14.56 | 2,778,805 | — | — |
| 1995-09-18 | $10.49 | $14.61 | 2,571,141 | — | — |
| 1995-09-15 | $10.46 | $14.56 | 4,053,514 | — | — |
| 1995-09-14 | $10.39 | $14.47 | 1,482,373 | — | — |
| 1995-09-13 | $10.32 | $14.37 | 2,968,797 | — | — |
| 1995-09-12 | $10.29 | $14.32 | 2,299,041 | — | — |
| 1995-09-11 | $10.35 | $14.42 | 2,988,311 | — | — |
| 1995-09-08 | $10.56 | $14.60 | 12,227,186 | — | — |
| 1995-09-07 | $10.69 | $14.78 | 3,899,974 | — | — |
| 1995-09-06 | $10.66 | $14.74 | 5,364,674 | — | — |
| 1995-09-05 | $10.52 | $14.55 | 1,319,629 | — | — |
| 1995-09-01 | $10.52 | $14.55 | 1,269,922 | — | — |
| 1995-08-31 | $10.59 | $14.64 | 1,863,092 | — | — |
| 1995-08-30 | $10.59 | $14.64 | 1,882,607 | — | — |
| 1995-08-29 | $10.56 | $14.60 | 2,802,002 | — | — |
| 1995-08-28 | $10.42 | $14.41 | 2,808,998 | — | — |
| 1995-08-25 | $10.32 | $14.27 | 1,315,947 | — | — |
| 1995-08-24 | $10.18 | $14.08 | 1,354,240 | — | — |
| 1995-08-23 | $10.18 | $14.08 | 926,759 | — | — |
| 1995-08-22 | $10.15 | $14.03 | 711,731 | — | — |
| 1995-08-21 | $10.12 | $13.99 | 1,043,111 | — | — |
| 1995-08-18 | $10.08 | $13.94 | 1,809,703 | — | — |
| 1995-08-17 | $10.08 | $13.94 | 1,692,615 | — | — |
| 1995-08-16 | $10.12 | $13.99 | 1,930,473 | — | — |
| 1995-08-15 | $10.15 | $14.03 | 1,296,064 | — | — |
| 1995-08-14 | $10.18 | $14.08 | 1,110,491 | — | — |
| 1995-08-11 | $10.15 | $14.03 | 2,808,998 | — | — |
| 1995-08-10 | $10.32 | $14.27 | 1,744,532 | — | — |
| 1995-08-09 | $10.12 | $13.99 | 988,617 | — | — |
| 1995-08-08 | $10.18 | $14.08 | 1,912,799 | — | — |
| 1995-08-07 | $10.18 | $14.08 | 831,027 | — | — |
| 1995-08-04 | $10.18 | $14.08 | 891,412 | — | — |
| 1995-08-03 | $10.05 | $13.89 | 1,076,617 | — | — |
| 1995-08-02 | $9.91 | $13.70 | 1,836,213 | — | — |
| 1995-08-01 | $10.12 | $13.99 | 1,748,214 | — | — |
| 1995-07-31 | $10.12 | $13.99 | 1,311,160 | — | — |
| 1995-07-28 | $10.25 | $14.17 | 1,240,098 | — | — |
| 1995-07-27 | $10.22 | $14.13 | 1,464,700 | — | — |
| 1995-07-26 | $9.95 | $13.75 | 3,041,700 | — | — |
| 1995-07-25 | $9.95 | $13.75 | 1,700,348 | — | — |
| 1995-07-24 | $9.71 | $13.42 | 1,058,575 | — | — |
| 1995-07-21 | $9.78 | $13.52 | 3,380,812 | — | — |
| 1995-07-20 | $9.64 | $13.33 | 4,564,207 | — | — |
| 1995-07-19 | $9.78 | $13.52 | 4,331,505 | — | — |
| 1995-07-18 | $9.71 | $13.42 | 4,475,103 | — | — |
| 1995-07-17 | $9.44 | $13.05 | 2,075,543 | — | — |
| 1995-07-14 | $9.23 | $12.77 | 1,833,268 | — | — |
| 1995-07-13 | $9.34 | $12.91 | 2,418,338 | — | — |
| 1995-07-12 | $9.47 | $13.09 | 1,782,456 | — | — |
| 1995-07-11 | $9.51 | $13.14 | 1,846,523 | — | — |
| 1995-07-10 | $9.34 | $12.91 | 2,535,793 | — | — |
| 1995-07-07 | $9.40 | $13.00 | 2,272,530 | — | — |
| 1995-07-06 | $9.64 | $13.33 | 1,881,134 | — | — |
| 1995-07-05 | $9.68 | $13.38 | 1,157,989 | — | — |
| 1995-07-03 | $9.79 | $13.54 | 692,216 | — | — |
| 1995-06-30 | $9.88 | $13.66 | 2,159,125 | — | — |
| 1995-06-29 | $9.68 | $13.38 | 1,508,147 | — | — |
| 1995-06-28 | $9.61 | $13.28 | 2,135,560 | — | — |
| 1995-06-27 | $9.78 | $13.52 | 2,223,560 | — | — |
| 1995-06-26 | $9.71 | $13.42 | 2,603,174 | — | — |
| 1995-06-23 | $9.85 | $13.61 | 1,299,378 | — | — |
| 1995-06-22 | $10.01 | $13.84 | 2,328,865 | — | — |
| 1995-06-21 | $9.95 | $13.75 | 3,227,641 | — | — |
| 1995-06-20 | $9.78 | $13.52 | 4,035,472 | — | — |
| 1995-06-19 | $9.51 | $13.14 | 1,438,926 | — | — |
| 1995-06-16 | $9.57 | $13.23 | 3,730,234 | — | — |
| 1995-06-15 | $9.30 | $12.86 | 989,353 | — | — |
| 1995-06-14 | $9.40 | $13.00 | 717,622 | — | — |
| 1995-06-13 | $9.37 | $12.95 | 996,717 | — | — |
| 1995-06-12 | $9.30 | $12.86 | 1,649,904 | — | — |
| 1995-06-09 | $9.34 | $12.80 | 1,127,060 | — | — |
| 1995-06-08 | $9.37 | $12.85 | 1,142,525 | — | — |
| 1995-06-07 | $9.34 | $12.80 | 1,895,125 | — | — |
| 1995-06-06 | $9.44 | $12.94 | 1,789,452 | — | — |
| 1995-06-05 | $9.51 | $13.03 | 1,088,767 | — | — |
| 1995-06-02 | $9.44 | $12.94 | 1,323,311 | — | — |
| 1995-06-01 | $9.44 | $12.94 | 897,303 | — | — |
| 1995-05-31 | $9.47 | $12.99 | 2,983,525 | — | — |
| 1995-05-30 | $9.37 | $12.85 | 3,482,067 | — | — |
| 1995-05-26 | $9.44 | $12.94 | 2,213,987 | — | — |
| 1995-05-25 | $9.40 | $12.89 | 1,771,410 | — | — |
| 1995-05-24 | $9.27 | $12.71 | 2,146,238 | — | — |
| 1995-05-23 | $9.23 | $12.66 | 2,433,066 | — | — |
| 1995-05-22 | $9.13 | $12.52 | 1,389,219 | — | — |
| 1995-05-19 | $9.13 | $12.52 | 2,385,936 | — | — |
| 1995-05-18 | $9.13 | $12.52 | 1,512,197 | — | — |
| 1995-05-17 | $9.23 | $12.66 | 1,651,745 | — | — |
| 1995-05-16 | $9.23 | $12.66 | 1,621,185 | — | — |
| 1995-05-15 | $9.10 | $12.47 | 2,035,410 | — | — |
| 1995-05-12 | $9.23 | $12.66 | 5,802,464 | — | — |
| 1995-05-11 | $9.54 | $13.08 | 5,590,012 | — | — |
| 1995-05-10 | $9.47 | $12.99 | 4,118,685 | — | — |
| 1995-05-09 | $9.57 | $13.13 | 2,896,629 | — | — |
| 1995-05-08 | $9.61 | $13.17 | 1,973,920 | — | — |
| 1995-05-05 | $9.44 | $12.94 | 2,624,161 | — | — |
| 1995-05-04 | $9.34 | $12.80 | 5,335,218 | — | — |
| 1995-05-03 | $9.30 | $12.75 | 1,723,912 | — | — |
| 1995-05-02 | $9.34 | $12.80 | 1,704,766 | — | — |
| 1995-05-01 | $9.30 | $12.75 | 2,211,409 | — | — |
| 1995-04-28 | $9.44 | $12.94 | 3,082,202 | — | — |
| 1995-04-27 | $8.93 | $12.24 | 3,292,813 | — | — |
| 1995-04-26 | $9.03 | $12.38 | 2,692,278 | — | — |
| 1995-04-25 | $9.13 | $12.52 | 1,134,056 | — | — |
| 1995-04-24 | $9.23 | $12.66 | 1,165,353 | — | — |
| 1995-04-21 | $9.20 | $12.61 | 2,267,376 | — | — |
| 1995-04-20 | $9.10 | $12.47 | 2,813,048 | — | — |
| 1995-04-19 | $8.96 | $12.29 | 3,075,575 | — | — |
| 1995-04-18 | $9.34 | $12.80 | 2,186,740 | — | — |
| 1995-04-17 | $9.44 | $12.94 | 2,488,664 | — | — |
| 1995-04-13 | $9.27 | $12.71 | 1,558,591 | — | — |
| 1995-04-12 | $9.10 | $12.47 | 878,893 | — | — |
| 1995-04-11 | $9.10 | $12.47 | 2,939,709 | — | — |
| 1995-04-10 | $9.23 | $12.66 | 3,883,405 | — | — |
| 1995-04-07 | $9.10 | $12.47 | 2,017,368 | — | — |
| 1995-04-06 | $9.06 | $12.43 | 1,482,005 | — | — |
| 1995-04-05 | $9.06 | $12.43 | 1,369,704 | — | — |
| 1995-04-04 | $9.03 | $12.38 | 1,236,784 | — | — |
| 1995-04-03 | $8.96 | $12.29 | 1,400,265 | — | — |
| 1995-03-31 | $8.89 | $12.19 | 3,721,397 | — | — |
| 1995-03-30 | $8.96 | $12.29 | 2,826,303 | — | — |
| 1995-03-29 | $8.96 | $12.29 | 3,959,623 | — | — |
| 1995-03-28 | $9.23 | $12.66 | 9,471,577 | — | — |
| 1995-03-27 | $9.40 | $12.89 | 3,330,001 | — | — |
| 1995-03-24 | $9.20 | $12.61 | 2,489,768 | — | — |
| 1995-03-23 | $9.06 | $12.43 | 1,789,452 | — | — |
| 1995-03-22 | $9.10 | $12.47 | 2,611,274 | — | — |
| 1995-03-21 | $9.23 | $12.66 | 3,072,261 | — | — |
| 1995-03-20 | $9.17 | $12.57 | 2,111,259 | — | — |
| 1995-03-17 | $9.06 | $12.43 | 3,616,092 | — | — |
| 1995-03-16 | $8.96 | $12.29 | 4,648,893 | — | — |
| 1995-03-15 | $9.00 | $12.33 | 3,535,825 | — | — |
| 1995-03-14 | $8.93 | $12.24 | 3,144,796 | — | — |
| 1995-03-13 | $8.93 | $12.24 | 4,077,447 | — | — |
| 1995-03-10 | $8.59 | $11.78 | 2,060,079 | — | — |
| 1995-03-09 | $8.42 | $11.54 | 2,851,341 | — | — |
| 1995-03-08 | $8.45 | $11.49 | 2,458,471 | — | — |
| 1995-03-07 | $8.39 | $11.40 | 5,504,222 | — | — |
| 1995-03-06 | $8.42 | $11.45 | 1,639,226 | — | — |
| 1995-03-03 | $8.49 | $11.54 | 1,951,092 | — | — |
| 1995-03-02 | $8.45 | $11.49 | 5,185,361 | — | — |
| 1995-03-01 | $8.35 | $11.35 | 1,428,616 | — | — |
| 1995-02-28 | $8.45 | $11.49 | 2,539,844 | — | — |
| 1995-02-27 | $8.42 | $11.45 | 2,980,211 | — | — |
| 1995-02-24 | $8.56 | $11.63 | 2,032,832 | — | — |
| 1995-02-23 | $8.56 | $11.63 | 3,723,607 | — | — |
| 1995-02-22 | $8.49 | $11.54 | 4,082,602 | — | — |
| 1995-02-21 | $8.45 | $11.49 | 3,712,561 | — | — |
| 1995-02-17 | $8.42 | $11.45 | 5,861,744 | — | — |
| 1995-02-16 | $8.39 | $11.40 | 7,301,038 | — | — |
| 1995-02-15 | $8.25 | $11.22 | 7,080,486 | — | — |
| 1995-02-14 | $8.11 | $11.03 | 3,667,640 | — | — |
| 1995-02-13 | $8.15 | $11.08 | 5,223,285 | — | — |
| 1995-02-10 | $7.88 | $10.71 | 3,045,382 | — | — |
| 1995-02-09 | $7.84 | $10.66 | 4,190,116 | — | — |
| 1995-02-08 | $7.84 | $10.66 | 2,753,031 | — | — |
| 1995-02-07 | $7.91 | $10.75 | 1,780,615 | — | — |
| 1995-02-06 | $7.94 | $10.80 | 2,730,939 | — | — |
| 1995-02-03 | $7.98 | $10.85 | 2,436,011 | — | — |
| 1995-02-02 | $7.94 | $10.80 | 2,028,414 | — | — |
| 1995-02-01 | $7.94 | $10.80 | 6,718,545 | — | — |
| 1995-01-31 | $8.01 | $10.89 | 4,932,775 | — | — |
| 1995-01-30 | $7.84 | $10.66 | 2,620,479 | — | — |
| 1995-01-27 | $7.71 | $10.48 | 5,373,879 | — | — |
| 1995-01-26 | $7.50 | $10.20 | 1,797,921 | — | — |
| 1995-01-25 | $7.50 | $10.20 | 2,304,196 | — | — |
| 1995-01-24 | $7.37 | $10.02 | 2,669,082 | — | — |
| 1995-01-23 | $7.37 | $10.02 | 1,982,757 | — | — |
| 1995-01-20 | $7.40 | $10.06 | 2,602,069 | — | — |
| 1995-01-19 | $7.50 | $10.20 | 1,850,205 | — | — |
| 1995-01-18 | $7.50 | $10.20 | 2,194,472 | — | — |
| 1995-01-17 | $7.60 | $10.34 | 1,504,097 | — | — |
| 1995-01-16 | $7.47 | $10.15 | 2,497,132 | — | — |
| 1995-01-13 | $7.43 | $10.11 | 2,635,207 | — | — |
| 1995-01-12 | $7.43 | $10.11 | 2,876,010 | — | — |
| 1995-01-11 | $7.57 | $10.29 | 1,415,361 | — | — |
| 1995-01-10 | $7.60 | $10.34 | 2,713,266 | — | — |
| 1995-01-09 | $7.67 | $10.43 | 2,680,128 | — | — |
| 1995-01-06 | $7.81 | $10.62 | 2,541,316 | — | — |
| 1995-01-05 | $7.74 | $10.52 | 1,587,310 | — | — |
| 1995-01-04 | $7.74 | $10.52 | 1,447,026 | — | — |
| 1995-01-03 | $7.64 | $10.38 | 3,045,014 | — | — |