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
- 1973-05-03 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 | $12.92 | $19.14 | 1,235,099 | — | — |
| 1995-12-28 | $12.92 | $19.14 | 934,343 | — | — |
| 1995-12-27 | $12.79 | $18.95 | 1,149,439 | — | — |
| 1995-12-26 | $12.75 | $18.90 | 726,795 | — | — |
| 1995-12-22 | $12.72 | $18.85 | 1,118,495 | — | — |
| 1995-12-21 | $12.52 | $18.55 | 2,342,651 | — | — |
| 1995-12-20 | $12.59 | $18.65 | 2,031,329 | — | — |
| 1995-12-19 | $12.65 | $18.75 | 4,493,980 | — | — |
| 1995-12-18 | $12.52 | $18.55 | 1,958,121 | — | — |
| 1995-12-15 | $12.72 | $18.85 | 4,974,360 | — | — |
| 1995-12-14 | $12.26 | $18.16 | 2,080,008 | — | — |
| 1995-12-13 | $12.09 | $17.92 | 2,222,273 | — | — |
| 1995-12-12 | $12.09 | $17.92 | 1,678,120 | — | — |
| 1995-12-11 | $12.26 | $18.16 | 910,192 | — | — |
| 1995-12-08 | $12.36 | $18.31 | 2,535,482 | — | — |
| 1995-12-07 | $12.32 | $18.26 | 1,501,138 | — | — |
| 1995-12-06 | $12.69 | $18.80 | 1,486,421 | — | — |
| 1995-12-05 | $12.65 | $18.75 | 1,345,666 | — | — |
| 1995-12-04 | $12.82 | $19.00 | 1,699,252 | — | — |
| 1995-12-01 | $12.52 | $18.55 | 1,630,950 | — | — |
| 1995-11-30 | $12.49 | $18.50 | 2,404,538 | — | — |
| 1995-11-29 | $12.39 | $18.36 | 1,527,176 | — | — |
| 1995-11-28 | $12.19 | $18.06 | 1,041,136 | — | — |
| 1995-11-27 | $12.16 | $18.01 | 1,987,178 | — | — |
| 1995-11-24 | $12.36 | $18.31 | 1,177,741 | — | — |
| 1995-11-22 | $12.39 | $18.36 | 1,613,969 | — | — |
| 1995-11-21 | $12.29 | $18.21 | 3,004,540 | — | — |
| 1995-11-20 | $12.06 | $17.87 | 2,392,462 | — | — |
| 1995-11-17 | $11.92 | $17.67 | 2,813,974 | — | — |
| 1995-11-16 | $11.76 | $17.42 | 8,530,600 | — | — |
| 1995-11-15 | $11.26 | $16.69 | 4,426,810 | — | — |
| 1995-11-14 | $11.36 | $16.84 | 2,872,464 | — | — |
| 1995-11-13 | $11.49 | $17.03 | 1,013,212 | — | — |
| 1995-11-10 | $11.49 | $17.03 | 1,411,326 | — | — |
| 1995-11-09 | $11.46 | $16.98 | 2,348,689 | — | — |
| 1995-11-08 | $11.33 | $16.79 | 3,776,619 | — | — |
| 1995-11-07 | $11.10 | $16.44 | 1,752,082 | — | — |
| 1995-11-06 | $11.30 | $16.74 | 1,670,573 | — | — |
| 1995-11-03 | $11.53 | $17.08 | 1,351,704 | — | — |
| 1995-11-02 | $11.66 | $17.28 | 2,172,462 | — | — |
| 1995-11-01 | $11.46 | $16.98 | 3,202,277 | — | — |
| 1995-10-31 | $11.13 | $16.49 | 2,141,141 | — | — |
| 1995-10-30 | $11.36 | $16.84 | 2,171,707 | — | — |
| 1995-10-27 | $11.49 | $17.03 | 3,478,504 | — | — |
| 1995-10-26 | $11.36 | $16.84 | 4,425,301 | — | — |
| 1995-10-25 | $11.33 | $16.79 | 3,159,258 | — | — |
| 1995-10-24 | $11.53 | $17.08 | 2,598,501 | — | — |
| 1995-10-23 | $11.66 | $17.28 | 4,440,395 | — | — |
| 1995-10-20 | $11.89 | $17.62 | 3,093,597 | — | — |
| 1995-10-19 | $12.06 | $17.87 | 2,287,179 | — | — |
| 1995-10-18 | $12.32 | $18.26 | 2,893,219 | — | — |
| 1995-10-17 | $12.49 | $18.36 | 2,919,257 | — | — |
| 1995-10-16 | $12.65 | $18.61 | 3,286,428 | — | — |
| 1995-10-13 | $12.82 | $18.85 | 2,232,084 | — | — |
| 1995-10-12 | $12.92 | $19.00 | 2,715,860 | — | — |
| 1995-10-11 | $12.72 | $18.70 | 2,599,256 | — | — |
| 1995-10-10 | $12.55 | $18.46 | 686,795 | — | — |
| 1995-10-09 | $12.49 | $18.36 | 1,087,929 | — | — |
| 1995-10-06 | $12.52 | $18.41 | 1,598,497 | — | — |
| 1995-10-05 | $12.26 | $18.02 | 1,426,043 | — | — |
| 1995-10-04 | $12.36 | $18.17 | 2,015,857 | — | — |
| 1995-10-03 | $12.26 | $18.02 | 1,342,647 | — | — |
| 1995-10-02 | $12.19 | $17.92 | 1,038,495 | — | — |
| 1995-09-29 | $12.32 | $18.12 | 1,625,290 | — | — |
| 1995-09-28 | $12.06 | $17.73 | 1,081,136 | — | — |
| 1995-09-27 | $12.06 | $17.73 | 2,671,709 | — | — |
| 1995-09-26 | $11.79 | $17.34 | 3,019,635 | — | — |
| 1995-09-25 | $11.99 | $17.63 | 2,433,217 | — | — |
| 1995-09-22 | $12.09 | $17.78 | 1,412,458 | — | — |
| 1995-09-21 | $12.06 | $17.73 | 1,767,932 | — | — |
| 1995-09-20 | $12.19 | $17.92 | 2,606,048 | — | — |
| 1995-09-19 | $12.06 | $17.73 | 3,267,183 | — | — |
| 1995-09-18 | $11.86 | $17.44 | 2,035,102 | — | — |
| 1995-09-15 | $11.86 | $17.44 | 2,833,219 | — | — |
| 1995-09-14 | $11.92 | $17.54 | 2,337,745 | — | — |
| 1995-09-13 | $11.96 | $17.58 | 2,018,499 | — | — |
| 1995-09-12 | $12.02 | $17.68 | 2,463,029 | — | — |
| 1995-09-11 | $12.06 | $17.73 | 2,100,763 | — | — |
| 1995-09-08 | $12.09 | $17.78 | 3,230,579 | — | — |
| 1995-09-07 | $11.83 | $17.39 | 1,606,044 | — | — |
| 1995-09-06 | $11.73 | $17.24 | 1,748,686 | — | — |
| 1995-09-05 | $11.63 | $17.10 | 1,547,553 | — | — |
| 1995-09-01 | $11.69 | $17.19 | 1,275,477 | — | — |
| 1995-08-31 | $11.53 | $16.95 | 2,143,782 | — | — |
| 1995-08-30 | $11.76 | $17.29 | 2,052,838 | — | — |
| 1995-08-29 | $11.53 | $16.95 | 2,767,181 | — | — |
| 1995-08-28 | $11.59 | $17.05 | 7,571,728 | — | — |
| 1995-08-25 | $10.90 | $16.03 | 3,230,579 | — | — |
| 1995-08-24 | $10.57 | $15.54 | 2,139,254 | — | — |
| 1995-08-23 | $10.40 | $15.29 | 457,738 | — | — |
| 1995-08-22 | $10.47 | $15.39 | 1,052,080 | — | — |
| 1995-08-21 | $10.50 | $15.44 | 1,709,441 | — | — |
| 1995-08-18 | $10.47 | $15.39 | 1,221,892 | — | — |
| 1995-08-17 | $10.47 | $15.39 | 2,320,387 | — | — |
| 1995-08-16 | $10.60 | $15.59 | 1,391,326 | — | — |
| 1995-08-15 | $10.40 | $15.29 | 1,687,177 | — | — |
| 1995-08-14 | $10.43 | $15.34 | 2,189,065 | — | — |
| 1995-08-11 | $10.33 | $15.20 | 2,226,801 | — | — |
| 1995-08-10 | $10.40 | $15.29 | 4,732,849 | — | — |
| 1995-08-09 | $10.07 | $14.81 | 6,411,346 | — | — |
| 1995-08-08 | $10.30 | $15.15 | 3,034,729 | — | — |
| 1995-08-07 | $10.20 | $15.00 | 2,603,784 | — | — |
| 1995-08-04 | $10.30 | $15.15 | 2,272,462 | — | — |
| 1995-08-03 | $10.40 | $15.29 | 2,165,669 | — | — |
| 1995-08-02 | $10.33 | $15.20 | 4,672,472 | — | — |
| 1995-08-01 | $10.57 | $15.54 | 1,543,402 | — | — |
| 1995-07-31 | $10.63 | $15.64 | 2,003,027 | — | — |
| 1995-07-28 | $10.67 | $15.68 | 1,282,647 | — | — |
| 1995-07-27 | $10.70 | $15.73 | 1,213,212 | — | — |
| 1995-07-26 | $10.57 | $15.54 | 2,209,820 | — | — |
| 1995-07-25 | $10.43 | $15.34 | 1,701,516 | — | — |
| 1995-07-24 | $10.37 | $15.25 | 1,963,027 | — | — |
| 1995-07-21 | $10.33 | $15.20 | 2,597,369 | — | — |
| 1995-07-20 | $10.40 | $15.29 | 1,873,592 | — | — |
| 1995-07-19 | $10.27 | $15.10 | 7,432,105 | — | — |
| 1995-07-18 | $10.60 | $15.45 | 2,482,651 | — | — |
| 1995-07-17 | $10.77 | $15.69 | 2,773,596 | — | — |
| 1995-07-14 | $10.90 | $15.88 | 2,918,502 | — | — |
| 1995-07-13 | $10.96 | $15.98 | 3,815,110 | — | — |
| 1995-07-12 | $11.06 | $16.12 | 1,541,516 | — | — |
| 1995-07-11 | $10.96 | $15.98 | 1,846,045 | — | — |
| 1995-07-10 | $11.16 | $16.27 | 4,559,264 | — | — |
| 1995-07-07 | $10.80 | $15.74 | 3,961,525 | — | — |
| 1995-07-06 | $10.80 | $15.74 | 3,734,355 | — | — |
| 1995-07-05 | $10.67 | $15.54 | 4,333,980 | — | — |
| 1995-07-03 | $10.80 | $15.74 | 883,022 | — | — |
| 1995-06-30 | $10.70 | $15.59 | 2,407,557 | — | — |
| 1995-06-29 | $10.83 | $15.78 | 2,916,993 | — | — |
| 1995-06-28 | $10.93 | $15.93 | 3,550,958 | — | — |
| 1995-06-27 | $10.60 | $15.45 | 4,339,640 | — | — |
| 1995-06-26 | $10.83 | $15.78 | 4,023,035 | — | — |
| 1995-06-23 | $11.26 | $16.41 | 1,647,931 | — | — |
| 1995-06-22 | $11.39 | $16.61 | 3,175,484 | — | — |
| 1995-06-21 | $11.46 | $16.70 | 5,555,494 | — | — |
| 1995-06-20 | $11.49 | $16.75 | 2,418,123 | — | — |
| 1995-06-19 | $11.43 | $16.65 | 1,783,403 | — | — |
| 1995-06-16 | $11.39 | $16.61 | 4,581,905 | — | — |
| 1995-06-15 | $11.23 | $16.36 | 4,602,660 | — | — |
| 1995-06-14 | $11.26 | $16.41 | 3,018,880 | — | — |
| 1995-06-13 | $11.23 | $16.36 | 2,362,651 | — | — |
| 1995-06-12 | $11.00 | $16.03 | 2,580,388 | — | — |
| 1995-06-09 | $11.00 | $16.03 | 2,773,596 | — | — |
| 1995-06-08 | $11.13 | $16.22 | 4,646,434 | — | — |
| 1995-06-07 | $11.39 | $16.61 | 4,106,054 | — | — |
| 1995-06-06 | $11.49 | $16.75 | 5,395,116 | — | — |
| 1995-06-05 | $11.33 | $16.51 | 4,181,904 | — | — |
| 1995-06-02 | $11.06 | $16.12 | 5,051,341 | — | — |
| 1995-06-01 | $10.70 | $15.59 | 3,455,486 | — | — |
| 1995-05-31 | $10.80 | $15.74 | 2,874,728 | — | — |
| 1995-05-30 | $10.67 | $15.54 | 3,347,561 | — | — |
| 1995-05-26 | $10.60 | $15.45 | 1,767,177 | — | — |
| 1995-05-25 | $10.83 | $15.78 | 4,182,281 | — | — |
| 1995-05-24 | $10.86 | $15.83 | 12,384,578 | — | — |
| 1995-05-23 | $10.40 | $15.16 | 5,373,984 | — | — |
| 1995-05-22 | $9.87 | $14.38 | 1,661,516 | — | — |
| 1995-05-19 | $9.64 | $14.05 | 2,344,160 | — | — |
| 1995-05-18 | $9.71 | $14.14 | 2,739,256 | — | — |
| 1995-05-17 | $9.80 | $14.29 | 2,983,031 | — | — |
| 1995-05-16 | $9.90 | $14.43 | 5,052,096 | — | — |
| 1995-05-15 | $9.90 | $14.43 | 5,015,114 | — | — |
| 1995-05-12 | $9.54 | $13.90 | 3,689,071 | — | — |
| 1995-05-11 | $9.57 | $13.95 | 2,524,161 | — | — |
| 1995-05-10 | $9.61 | $14.00 | 2,201,141 | — | — |
| 1995-05-09 | $9.37 | $13.66 | 3,580,769 | — | — |
| 1995-05-08 | $9.37 | $13.66 | 2,812,841 | — | — |
| 1995-05-05 | $9.27 | $13.52 | 4,906,057 | — | — |
| 1995-05-04 | $9.04 | $13.18 | 5,597,004 | — | — |
| 1995-05-03 | $8.88 | $12.94 | 3,038,503 | — | — |
| 1995-05-02 | $8.68 | $12.65 | 2,723,407 | — | — |
| 1995-05-01 | $8.68 | $12.65 | 1,403,402 | — | — |
| 1995-04-28 | $8.71 | $12.70 | 1,933,215 | — | — |
| 1995-04-27 | $8.71 | $12.70 | 1,363,402 | — | — |
| 1995-04-26 | $8.81 | $12.84 | 3,948,695 | — | — |
| 1995-04-25 | $8.55 | $12.45 | 1,801,517 | — | — |
| 1995-04-24 | $8.58 | $12.50 | 3,025,672 | — | — |
| 1995-04-21 | $8.45 | $12.31 | 2,348,311 | — | — |
| 1995-04-20 | $8.48 | $12.36 | 1,660,384 | — | — |
| 1995-04-19 | $8.61 | $12.55 | 1,677,743 | — | — |
| 1995-04-18 | $8.68 | $12.65 | 1,495,100 | — | — |
| 1995-04-17 | $8.61 | $12.55 | 2,598,501 | — | — |
| 1995-04-13 | $8.65 | $12.47 | 1,836,988 | — | — |
| 1995-04-12 | $8.74 | $12.62 | 1,824,158 | — | — |
| 1995-04-11 | $8.71 | $12.57 | 1,472,081 | — | — |
| 1995-04-10 | $8.88 | $12.81 | 2,188,311 | — | — |
| 1995-04-07 | $8.88 | $12.81 | 3,464,920 | — | — |
| 1995-04-06 | $8.88 | $12.81 | 2,602,652 | — | — |
| 1995-04-05 | $8.88 | $12.81 | 1,742,271 | — | — |
| 1995-04-04 | $8.81 | $12.71 | 1,520,761 | — | — |
| 1995-04-03 | $8.71 | $12.57 | 2,489,444 | — | — |
| 1995-03-31 | $8.74 | $12.62 | 8,475,506 | — | — |
| 1995-03-30 | $8.88 | $12.81 | 27,572,186 | — | — |
| 1995-03-29 | $8.45 | $12.19 | 4,492,848 | — | — |
| 1995-03-28 | $8.55 | $12.33 | 3,123,031 | — | — |
| 1995-03-27 | $8.55 | $12.33 | 4,707,189 | — | — |
| 1995-03-24 | $8.48 | $12.24 | 4,726,811 | — | — |
| 1995-03-23 | $8.02 | $11.57 | 2,171,707 | — | — |
| 1995-03-22 | $8.08 | $11.66 | 2,821,898 | — | — |
| 1995-03-21 | $8.08 | $11.66 | 3,547,939 | — | — |
| 1995-03-20 | $8.21 | $11.85 | 1,246,797 | — | — |
| 1995-03-17 | $8.28 | $11.95 | 3,035,484 | — | — |
| 1995-03-16 | $8.48 | $12.24 | 758,494 | — | — |
| 1995-03-15 | $8.41 | $12.14 | 1,752,082 | — | — |
| 1995-03-14 | $8.35 | $12.04 | 1,643,403 | — | — |
| 1995-03-13 | $8.18 | $11.81 | 2,409,444 | — | — |
| 1995-03-10 | $8.28 | $11.95 | 4,436,244 | — | — |
| 1995-03-09 | $8.12 | $11.71 | 2,007,178 | — | — |
| 1995-03-08 | $8.15 | $11.76 | 3,026,427 | — | — |
| 1995-03-07 | $8.35 | $12.04 | 2,526,425 | — | — |
| 1995-03-06 | $8.41 | $12.14 | 2,501,142 | — | — |
| 1995-03-03 | $8.68 | $12.52 | 1,489,817 | — | — |
| 1995-03-02 | $8.81 | $12.71 | 1,576,987 | — | — |
| 1995-03-01 | $8.74 | $12.62 | 2,133,971 | — | — |
| 1995-02-28 | $8.88 | $12.81 | 1,488,685 | — | — |
| 1995-02-27 | $8.71 | $12.57 | 1,087,174 | — | — |
| 1995-02-24 | $8.74 | $12.62 | 1,576,233 | — | — |
| 1995-02-23 | $8.71 | $12.57 | 1,573,214 | — | — |
| 1995-02-22 | $8.48 | $12.24 | 1,898,498 | — | — |
| 1995-02-21 | $8.48 | $12.24 | 1,168,684 | — | — |
| 1995-02-17 | $8.55 | $12.33 | 1,593,214 | — | — |
| 1995-02-16 | $8.61 | $12.43 | 1,503,402 | — | — |
| 1995-02-15 | $8.71 | $12.57 | 1,174,344 | — | — |
| 1995-02-14 | $8.58 | $12.38 | 2,678,501 | — | — |
| 1995-02-13 | $8.55 | $12.33 | 1,205,665 | — | — |
| 1995-02-10 | $8.55 | $12.33 | 824,909 | — | — |
| 1995-02-09 | $8.45 | $12.19 | 1,608,686 | — | — |
| 1995-02-08 | $8.38 | $12.09 | 2,870,578 | — | — |
| 1995-02-07 | $8.48 | $12.24 | 2,860,011 | — | — |
| 1995-02-06 | $8.55 | $12.33 | 1,946,423 | — | — |
| 1995-02-03 | $8.38 | $12.09 | 3,988,695 | — | — |
| 1995-02-02 | $8.15 | $11.76 | 695,852 | — | — |
| 1995-02-01 | $7.98 | $11.52 | 1,287,930 | — | — |
| 1995-01-31 | $7.95 | $11.47 | 1,212,835 | — | — |
| 1995-01-30 | $8.02 | $11.57 | 841,513 | — | — |
| 1995-01-27 | $8.18 | $11.81 | 952,457 | — | — |
| 1995-01-26 | $8.05 | $11.61 | 1,032,457 | — | — |
| 1995-01-25 | $7.88 | $11.38 | 1,701,516 | — | — |
| 1995-01-24 | $7.78 | $11.23 | 2,422,651 | — | — |
| 1995-01-23 | $7.75 | $11.18 | 1,344,534 | — | — |
| 1995-01-20 | $7.68 | $11.09 | 1,425,289 | — | — |
| 1995-01-19 | $7.75 | $11.18 | 1,094,344 | — | — |
| 1995-01-18 | $7.82 | $11.28 | 3,155,862 | — | — |
| 1995-01-17 | $8.12 | $11.71 | 1,502,648 | — | — |
| 1995-01-16 | $8.31 | $12.00 | 2,093,593 | — | — |
| 1995-01-13 | $8.08 | $11.66 | 1,613,591 | — | — |
| 1995-01-12 | $7.78 | $11.11 | 628,304 | — | — |
| 1995-01-11 | $7.88 | $11.25 | 1,196,986 | — | — |
| 1995-01-10 | $7.88 | $11.25 | 975,098 | — | — |
| 1995-01-09 | $7.92 | $11.30 | 687,927 | — | — |
| 1995-01-06 | $7.92 | $11.30 | 569,814 | — | — |
| 1995-01-05 | $7.88 | $11.25 | 860,381 | — | — |
| 1995-01-04 | $7.88 | $11.25 | 1,251,326 | — | — |
| 1995-01-03 | $7.82 | $11.16 | 1,870,951 | — | — |