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
- 1982-03-31 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 | $11.47 | $24.10 | 4,661,100 | — | — |
| 1995-12-28 | $11.51 | $24.18 | 1,748,700 | — | — |
| 1995-12-27 | $11.57 | $24.30 | 5,933,700 | — | — |
| 1995-12-26 | $11.75 | $24.68 | 1,185,300 | — | — |
| 1995-12-22 | $11.75 | $24.68 | 1,640,700 | — | — |
| 1995-12-21 | $11.74 | $24.65 | 2,197,800 | — | — |
| 1995-12-20 | $11.76 | $24.71 | 2,369,700 | — | — |
| 1995-12-19 | $11.78 | $24.74 | 2,705,400 | — | — |
| 1995-12-18 | $11.83 | $24.85 | 2,050,200 | — | — |
| 1995-12-15 | $12.00 | $25.20 | 4,430,700 | — | — |
| 1995-12-14 | $11.75 | $24.68 | 1,633,500 | — | — |
| 1995-12-13 | $11.86 | $24.91 | 2,028,600 | — | — |
| 1995-12-12 | $12.00 | $25.20 | 6,908,400 | — | — |
| 1995-12-11 | $12.19 | $25.61 | 2,871,000 | — | — |
| 1995-12-08 | $12.32 | $25.70 | 1,655,100 | — | — |
| 1995-12-07 | $12.38 | $25.82 | 2,238,300 | — | — |
| 1995-12-06 | $12.44 | $25.96 | 2,474,100 | — | — |
| 1995-12-05 | $12.36 | $25.78 | 4,538,700 | — | — |
| 1995-12-04 | $12.22 | $25.50 | 3,645,000 | — | — |
| 1995-12-01 | $12.17 | $25.38 | 1,678,500 | — | — |
| 1995-11-30 | $12.22 | $25.50 | 5,212,800 | — | — |
| 1995-11-29 | $12.31 | $25.67 | 5,661,000 | — | — |
| 1995-11-28 | $11.85 | $24.71 | 2,323,800 | — | — |
| 1995-11-27 | $11.76 | $24.54 | 1,845,000 | — | — |
| 1995-11-24 | $11.68 | $24.37 | 281,700 | — | — |
| 1995-11-22 | $11.76 | $24.54 | 1,834,200 | — | — |
| 1995-11-21 | $11.58 | $24.16 | 3,012,300 | — | — |
| 1995-11-20 | $11.33 | $23.64 | 2,470,500 | — | — |
| 1995-11-17 | $11.47 | $23.93 | 1,403,100 | — | — |
| 1995-11-16 | $11.50 | $23.99 | 2,253,600 | — | — |
| 1995-11-15 | $11.43 | $23.84 | 1,637,100 | — | — |
| 1995-11-14 | $11.60 | $24.19 | 1,529,100 | — | — |
| 1995-11-13 | $11.56 | $24.10 | 1,467,000 | — | — |
| 1995-11-10 | $11.65 | $24.31 | 2,401,200 | — | — |
| 1995-11-09 | $11.56 | $24.10 | 3,959,100 | — | — |
| 1995-11-08 | $11.75 | $24.51 | 2,222,100 | — | — |
| 1995-11-07 | $11.76 | $24.54 | 3,061,800 | — | — |
| 1995-11-06 | $11.79 | $24.60 | 1,304,100 | — | — |
| 1995-11-03 | $11.86 | $24.74 | 2,964,600 | — | — |
| 1995-11-02 | $11.68 | $24.37 | 2,511,900 | — | — |
| 1995-11-01 | $11.63 | $24.25 | 10,760,400 | — | — |
| 1995-10-31 | $11.01 | $22.97 | 3,142,800 | — | — |
| 1995-10-30 | $11.01 | $22.97 | 2,761,200 | — | — |
| 1995-10-27 | $10.86 | $22.66 | 4,116,600 | — | — |
| 1995-10-26 | $10.67 | $22.25 | 2,648,700 | — | — |
| 1995-10-25 | $10.68 | $22.28 | 2,672,100 | — | — |
| 1995-10-24 | $10.86 | $22.66 | 2,009,700 | — | — |
| 1995-10-23 | $11.15 | $23.26 | 2,251,800 | — | — |
| 1995-10-20 | $11.21 | $23.38 | 3,706,200 | — | — |
| 1995-10-19 | $11.08 | $23.12 | 3,982,500 | — | — |
| 1995-10-18 | $11.11 | $23.18 | 3,334,500 | — | — |
| 1995-10-17 | $11.29 | $23.55 | 2,815,200 | — | — |
| 1995-10-16 | $11.35 | $23.67 | 2,520,900 | — | — |
| 1995-10-13 | $11.44 | $23.87 | 5,190,300 | — | — |
| 1995-10-12 | $11.38 | $23.73 | 2,847,600 | — | — |
| 1995-10-11 | $11.47 | $23.93 | 3,426,300 | — | — |
| 1995-10-10 | $11.26 | $23.50 | 5,418,000 | — | — |
| 1995-10-09 | $11.42 | $23.81 | 3,789,000 | — | — |
| 1995-10-06 | $11.74 | $24.48 | 2,194,200 | — | — |
| 1995-10-05 | $11.81 | $24.63 | 1,275,300 | — | — |
| 1995-10-04 | $11.88 | $24.77 | 2,582,100 | — | — |
| 1995-10-03 | $11.96 | $24.94 | 4,291,200 | — | — |
| 1995-10-02 | $11.76 | $24.54 | 10,429,200 | — | — |
| 1995-09-29 | $11.57 | $24.13 | 3,902,400 | — | — |
| 1995-09-28 | $11.76 | $24.54 | 17,004,600 | — | — |
| 1995-09-27 | $11.08 | $23.12 | 2,077,200 | — | — |
| 1995-09-26 | $11.14 | $23.24 | 4,716,000 | — | — |
| 1995-09-25 | $11.14 | $23.24 | 1,914,300 | — | — |
| 1995-09-22 | $11.08 | $23.12 | 2,879,100 | — | — |
| 1995-09-21 | $11.08 | $23.12 | 2,763,000 | — | — |
| 1995-09-20 | $11.25 | $23.47 | 4,936,500 | — | — |
| 1995-09-19 | $11.29 | $23.55 | 1,976,400 | — | — |
| 1995-09-18 | $11.28 | $23.53 | 3,293,100 | — | — |
| 1995-09-15 | $11.26 | $23.50 | 5,274,900 | — | — |
| 1995-09-14 | $11.19 | $23.35 | 3,221,100 | — | — |
| 1995-09-13 | $11.04 | $23.03 | 2,272,500 | — | — |
| 1995-09-12 | $10.96 | $22.86 | 3,102,300 | — | — |
| 1995-09-11 | $10.85 | $22.63 | 2,966,400 | — | — |
| 1995-09-08 | $10.83 | $22.60 | 1,603,800 | — | — |
| 1995-09-07 | $10.99 | $22.74 | 3,807,900 | — | — |
| 1995-09-06 | $11.11 | $23.00 | 4,140,900 | — | — |
| 1995-09-05 | $11.07 | $22.91 | 3,447,900 | — | — |
| 1995-09-01 | $11.06 | $22.88 | 3,588,300 | — | — |
| 1995-08-31 | $10.75 | $22.25 | 4,744,800 | — | — |
| 1995-08-30 | $10.60 | $21.94 | 6,410,700 | — | — |
| 1995-08-29 | $10.46 | $21.65 | 3,258,000 | — | — |
| 1995-08-28 | $10.39 | $21.50 | 2,594,700 | — | — |
| 1995-08-25 | $10.39 | $21.50 | 1,609,200 | — | — |
| 1995-08-24 | $10.24 | $21.19 | 2,160,900 | — | — |
| 1995-08-23 | $10.22 | $21.16 | 2,077,200 | — | — |
| 1995-08-22 | $10.22 | $21.16 | 2,755,800 | — | — |
| 1995-08-21 | $10.21 | $21.13 | 2,979,900 | — | — |
| 1995-08-18 | $10.06 | $20.81 | 2,961,000 | — | — |
| 1995-08-17 | $10.07 | $20.84 | 2,637,000 | — | — |
| 1995-08-16 | $9.99 | $20.67 | 1,414,800 | — | — |
| 1995-08-15 | $9.94 | $20.58 | 2,344,500 | — | — |
| 1995-08-14 | $9.92 | $20.53 | 1,828,800 | — | — |
| 1995-08-11 | $9.86 | $20.41 | 4,053,600 | — | — |
| 1995-08-10 | $9.97 | $20.64 | 2,979,900 | — | — |
| 1995-08-09 | $10.06 | $20.81 | 5,273,100 | — | — |
| 1995-08-08 | $10.04 | $20.79 | 2,892,600 | — | — |
| 1995-08-07 | $10.06 | $20.81 | 3,681,900 | — | — |
| 1995-08-04 | $10.00 | $20.70 | 3,690,000 | — | — |
| 1995-08-03 | $9.89 | $20.47 | 3,251,700 | — | — |
| 1995-08-02 | $9.92 | $20.53 | 11,373,300 | — | — |
| 1995-08-01 | $9.00 | $18.63 | 645,300 | — | — |
| 1995-07-31 | $8.96 | $18.54 | 1,274,400 | — | — |
| 1995-07-28 | $9.11 | $18.86 | 693,000 | — | — |
| 1995-07-27 | $9.06 | $18.74 | 1,326,600 | — | — |
| 1995-07-26 | $8.99 | $18.60 | 2,930,400 | — | — |
| 1995-07-25 | $8.90 | $18.43 | 2,136,600 | — | — |
| 1995-07-24 | $8.83 | $18.28 | 1,440,900 | — | — |
| 1995-07-21 | $8.78 | $18.17 | 2,028,600 | — | — |
| 1995-07-20 | $8.78 | $18.17 | 2,378,700 | — | — |
| 1995-07-19 | $8.97 | $18.57 | 3,095,100 | — | — |
| 1995-07-18 | $8.94 | $18.51 | 3,250,800 | — | — |
| 1995-07-17 | $8.85 | $18.31 | 1,920,600 | — | — |
| 1995-07-14 | $8.67 | $17.94 | 1,936,800 | — | — |
| 1995-07-13 | $8.67 | $17.94 | 1,863,000 | — | — |
| 1995-07-12 | $8.75 | $18.11 | 810,900 | — | — |
| 1995-07-11 | $8.75 | $18.11 | 1,801,800 | — | — |
| 1995-07-10 | $8.75 | $18.11 | 1,921,500 | — | — |
| 1995-07-07 | $8.85 | $18.31 | 1,741,500 | — | — |
| 1995-07-06 | $8.79 | $18.20 | 1,713,600 | — | — |
| 1995-07-05 | $8.63 | $17.85 | 1,103,400 | — | — |
| 1995-07-03 | $8.67 | $17.94 | 336,600 | — | — |
| 1995-06-30 | $8.63 | $17.85 | 2,109,600 | — | — |
| 1995-06-29 | $8.63 | $17.85 | 1,798,200 | — | — |
| 1995-06-28 | $8.67 | $17.94 | 2,513,700 | — | — |
| 1995-06-27 | $8.65 | $17.91 | 2,069,100 | — | — |
| 1995-06-26 | $8.67 | $17.94 | 1,252,800 | — | — |
| 1995-06-23 | $8.65 | $17.91 | 2,112,300 | — | — |
| 1995-06-22 | $8.74 | $18.08 | 2,906,100 | — | — |
| 1995-06-21 | $8.53 | $17.65 | 2,150,100 | — | — |
| 1995-06-20 | $8.43 | $17.45 | 1,629,900 | — | — |
| 1995-06-19 | $8.42 | $17.42 | 2,044,800 | — | — |
| 1995-06-16 | $8.35 | $17.28 | 2,373,300 | — | — |
| 1995-06-15 | $8.36 | $17.31 | 1,380,600 | — | — |
| 1995-06-14 | $8.33 | $17.25 | 835,200 | — | — |
| 1995-06-13 | $8.36 | $17.31 | 1,021,500 | — | — |
| 1995-06-12 | $8.19 | $16.96 | 2,217,600 | — | — |
| 1995-06-09 | $8.17 | $16.90 | 1,242,900 | — | — |
| 1995-06-08 | $8.33 | $17.25 | 4,719,600 | — | — |
| 1995-06-07 | $8.35 | $17.10 | 2,572,200 | — | — |
| 1995-06-06 | $8.32 | $17.05 | 2,228,400 | — | — |
| 1995-06-05 | $8.33 | $17.07 | 1,807,200 | — | — |
| 1995-06-02 | $8.33 | $17.07 | 2,424,600 | — | — |
| 1995-06-01 | $8.32 | $17.05 | 1,777,500 | — | — |
| 1995-05-31 | $8.31 | $17.02 | 1,879,200 | — | — |
| 1995-05-30 | $8.22 | $16.85 | 2,032,200 | — | — |
| 1995-05-26 | $8.28 | $16.96 | 1,784,700 | — | — |
| 1995-05-25 | $8.28 | $16.96 | 1,398,600 | — | — |
| 1995-05-24 | $8.22 | $16.85 | 1,800,900 | — | — |
| 1995-05-23 | $8.17 | $16.73 | 2,135,700 | — | — |
| 1995-05-22 | $8.13 | $16.65 | 909,000 | — | — |
| 1995-05-19 | $8.10 | $16.59 | 1,547,100 | — | — |
| 1995-05-18 | $8.11 | $16.62 | 1,101,600 | — | — |
| 1995-05-17 | $8.19 | $16.79 | 1,252,800 | — | — |
| 1995-05-16 | $8.28 | $16.96 | 1,640,700 | — | — |
| 1995-05-15 | $8.42 | $17.25 | 1,107,000 | — | — |
| 1995-05-12 | $8.25 | $16.90 | 1,338,300 | — | — |
| 1995-05-11 | $8.24 | $16.88 | 852,300 | — | — |
| 1995-05-10 | $8.25 | $16.90 | 1,359,000 | — | — |
| 1995-05-09 | $8.25 | $16.90 | 2,006,100 | — | — |
| 1995-05-08 | $8.07 | $16.53 | 2,553,300 | — | — |
| 1995-05-05 | $8.04 | $16.48 | 1,470,600 | — | — |
| 1995-05-04 | $7.96 | $16.31 | 2,519,100 | — | — |
| 1995-05-03 | $8.03 | $16.45 | 3,495,600 | — | — |
| 1995-05-02 | $7.93 | $16.25 | 2,436,300 | — | — |
| 1995-05-01 | $7.96 | $16.31 | 2,626,200 | — | — |
| 1995-04-28 | $8.07 | $16.53 | 1,251,900 | — | — |
| 1995-04-27 | $8.18 | $16.76 | 3,192,300 | — | — |
| 1995-04-26 | $8.07 | $16.53 | 1,317,600 | — | — |
| 1995-04-25 | $7.92 | $16.22 | 3,074,400 | — | — |
| 1995-04-24 | $7.89 | $16.16 | 1,573,200 | — | — |
| 1995-04-21 | $7.89 | $16.16 | 6,868,800 | — | — |
| 1995-04-20 | $7.61 | $15.60 | 8,930,700 | — | — |
| 1995-04-19 | $7.90 | $16.19 | 4,751,100 | — | — |
| 1995-04-18 | $8.01 | $16.42 | 1,312,200 | — | — |
| 1995-04-17 | $8.08 | $16.56 | 1,132,200 | — | — |
| 1995-04-13 | $8.18 | $16.76 | 1,998,900 | — | — |
| 1995-04-12 | $8.07 | $16.53 | 1,081,800 | — | — |
| 1995-04-11 | $8.07 | $16.53 | 1,301,400 | — | — |
| 1995-04-10 | $8.15 | $16.70 | 1,255,500 | — | — |
| 1995-04-07 | $8.15 | $16.70 | 1,373,400 | — | — |
| 1995-04-06 | $8.17 | $16.73 | 939,600 | — | — |
| 1995-04-05 | $8.22 | $16.85 | 1,523,700 | — | — |
| 1995-04-04 | $8.22 | $16.85 | 2,280,600 | — | — |
| 1995-04-03 | $8.22 | $16.85 | 2,330,100 | — | — |
| 1995-03-31 | $8.31 | $17.02 | 1,514,700 | — | — |
| 1995-03-30 | $8.38 | $17.16 | 2,179,800 | — | — |
| 1995-03-29 | $8.39 | $17.19 | 2,969,100 | — | — |
| 1995-03-28 | $8.36 | $17.13 | 761,400 | — | — |
| 1995-03-27 | $8.39 | $17.19 | 1,593,900 | — | — |
| 1995-03-24 | $8.35 | $17.10 | 1,129,500 | — | — |
| 1995-03-23 | $8.33 | $17.07 | 2,889,900 | — | — |
| 1995-03-22 | $8.42 | $17.25 | 1,745,100 | — | — |
| 1995-03-21 | $8.44 | $17.30 | 1,789,200 | — | — |
| 1995-03-20 | $8.42 | $17.25 | 1,234,800 | — | — |
| 1995-03-17 | $8.43 | $17.27 | 1,558,800 | — | — |
| 1995-03-16 | $8.46 | $17.33 | 2,054,700 | — | — |
| 1995-03-15 | $8.35 | $17.10 | 3,823,200 | — | — |
| 1995-03-14 | $8.35 | $17.10 | 2,214,900 | — | — |
| 1995-03-13 | $8.25 | $16.90 | 1,319,400 | — | — |
| 1995-03-10 | $8.28 | $16.96 | 1,460,700 | — | — |
| 1995-03-09 | $8.14 | $16.68 | 908,100 | — | — |
| 1995-03-08 | $8.24 | $16.88 | 882,900 | — | — |
| 1995-03-07 | $8.21 | $16.82 | 922,500 | — | — |
| 1995-03-06 | $8.39 | $17.02 | 562,500 | — | — |
| 1995-03-03 | $8.38 | $16.99 | 1,225,800 | — | — |
| 1995-03-02 | $8.35 | $16.93 | 2,524,500 | — | — |
| 1995-03-01 | $8.39 | $17.02 | 1,179,900 | — | — |
| 1995-02-28 | $8.42 | $17.07 | 1,046,700 | — | — |
| 1995-02-27 | $8.38 | $16.99 | 1,700,100 | — | — |
| 1995-02-24 | $8.44 | $17.13 | 2,238,300 | — | — |
| 1995-02-23 | $8.38 | $16.99 | 2,412,000 | — | — |
| 1995-02-22 | $8.35 | $16.93 | 4,470,300 | — | — |
| 1995-02-21 | $8.29 | $16.82 | 2,290,500 | — | — |
| 1995-02-17 | $8.35 | $16.93 | 2,222,100 | — | — |
| 1995-02-16 | $8.33 | $16.90 | 2,447,100 | — | — |
| 1995-02-15 | $8.18 | $16.59 | 6,391,800 | — | — |
| 1995-02-14 | $8.26 | $16.76 | 8,516,700 | — | — |
| 1995-02-13 | $7.92 | $16.06 | 1,657,800 | — | — |
| 1995-02-10 | $7.86 | $15.95 | 2,581,200 | — | — |
| 1995-02-09 | $7.78 | $15.78 | 699,300 | — | — |
| 1995-02-08 | $7.78 | $15.78 | 1,644,300 | — | — |
| 1995-02-07 | $7.72 | $15.66 | 794,700 | — | — |
| 1995-02-06 | $7.63 | $15.47 | 1,548,000 | — | — |
| 1995-02-03 | $7.61 | $15.44 | 3,171,600 | — | — |
| 1995-02-02 | $7.56 | $15.33 | 1,782,000 | — | — |
| 1995-02-01 | $7.53 | $15.27 | 3,528,000 | — | — |
| 1995-01-31 | $7.51 | $15.24 | 2,900,700 | — | — |
| 1995-01-30 | $7.49 | $15.18 | 814,500 | — | — |
| 1995-01-27 | $7.56 | $15.33 | 1,302,300 | — | — |
| 1995-01-26 | $7.46 | $15.13 | 1,123,200 | — | — |
| 1995-01-25 | $7.43 | $15.07 | 1,768,500 | — | — |
| 1995-01-24 | $7.42 | $15.04 | 773,100 | — | — |
| 1995-01-23 | $7.44 | $15.10 | 2,087,100 | — | — |
| 1995-01-20 | $7.44 | $15.10 | 2,276,100 | — | — |
| 1995-01-19 | $7.49 | $15.18 | 2,222,100 | — | — |
| 1995-01-18 | $7.49 | $15.18 | 1,827,000 | — | — |
| 1995-01-17 | $7.47 | $15.16 | 2,439,000 | — | — |
| 1995-01-16 | $7.47 | $15.16 | 2,137,500 | — | — |
| 1995-01-13 | $7.46 | $15.13 | 4,659,300 | — | — |
| 1995-01-12 | $7.24 | $14.68 | 3,735,900 | — | — |
| 1995-01-11 | $7.03 | $14.25 | 1,915,200 | — | — |
| 1995-01-10 | $6.97 | $14.14 | 2,061,900 | — | — |
| 1995-01-09 | $7.00 | $14.20 | 940,500 | — | — |
| 1995-01-06 | $7.00 | $14.20 | 1,277,100 | — | — |
| 1995-01-05 | $6.99 | $14.17 | 2,385,900 | — | — |
| 1995-01-04 | $7.00 | $14.20 | 707,400 | — | — |
| 1995-01-03 | $7.04 | $14.28 | 1,995,300 | — | — |