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
- 1973-05-02 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 | $8.78 | $21.58 | 1,346,400 | — | — |
| 1995-12-28 | $8.75 | $21.50 | 1,921,600 | — | — |
| 1995-12-27 | $8.84 | $21.73 | 2,508,000 | — | — |
| 1995-12-26 | $8.83 | $21.69 | 2,012,800 | — | — |
| 1995-12-22 | $8.63 | $21.19 | 4,092,000 | — | — |
| 1995-12-21 | $8.88 | $21.81 | 2,741,600 | — | — |
| 1995-12-20 | $8.91 | $21.88 | 3,658,400 | — | — |
| 1995-12-19 | $9.09 | $22.35 | 4,534,400 | — | — |
| 1995-12-18 | $9.14 | $22.46 | 5,093,600 | — | — |
| 1995-12-15 | $9.38 | $23.04 | 7,740,800 | — | — |
| 1995-12-14 | $9.55 | $23.46 | 5,404,800 | — | — |
| 1995-12-13 | $9.36 | $23.00 | 3,010,400 | — | — |
| 1995-12-12 | $9.36 | $23.00 | 2,437,600 | — | — |
| 1995-12-11 | $9.34 | $22.96 | 2,920,000 | — | — |
| 1995-12-08 | $9.28 | $22.81 | 2,348,000 | — | — |
| 1995-12-07 | $9.30 | $22.84 | 4,812,000 | — | — |
| 1995-12-06 | $9.25 | $22.73 | 4,820,800 | — | — |
| 1995-12-05 | $9.17 | $22.54 | 5,371,200 | — | — |
| 1995-12-04 | $9.11 | $22.38 | 1,964,000 | — | — |
| 1995-12-01 | $9.09 | $22.35 | 1,421,600 | — | — |
| 1995-11-30 | $9.16 | $22.50 | 5,505,600 | — | — |
| 1995-11-29 | $9.09 | $22.35 | 2,330,400 | — | — |
| 1995-11-28 | $9.03 | $22.19 | 2,678,400 | — | — |
| 1995-11-27 | $8.89 | $21.85 | 3,421,600 | — | — |
| 1995-11-24 | $8.80 | $21.62 | 605,600 | — | — |
| 1995-11-22 | $8.81 | $21.65 | 6,606,400 | — | — |
| 1995-11-21 | $8.86 | $21.77 | 4,522,400 | — | — |
| 1995-11-20 | $8.92 | $21.92 | 6,391,200 | — | — |
| 1995-11-17 | $8.95 | $22.00 | 4,687,200 | — | — |
| 1995-11-16 | $9.00 | $22.11 | 7,020,000 | — | — |
| 1995-11-15 | $8.81 | $21.65 | 3,469,600 | — | — |
| 1995-11-14 | $8.64 | $21.23 | 3,204,800 | — | — |
| 1995-11-13 | $8.63 | $21.19 | 2,371,200 | — | — |
| 1995-11-10 | $8.64 | $21.23 | 2,376,800 | — | — |
| 1995-11-09 | $8.61 | $21.16 | 2,488,000 | — | — |
| 1995-11-08 | $8.59 | $21.12 | 3,371,200 | — | — |
| 1995-11-07 | $8.59 | $21.12 | 3,236,800 | — | — |
| 1995-11-06 | $8.70 | $21.39 | 3,132,800 | — | — |
| 1995-11-03 | $8.81 | $21.65 | 2,660,000 | — | — |
| 1995-11-02 | $8.67 | $21.31 | 3,620,000 | — | — |
| 1995-11-01 | $8.73 | $21.46 | 2,343,200 | — | — |
| 1995-10-31 | $8.66 | $21.27 | 2,656,000 | — | — |
| 1995-10-30 | $8.67 | $21.31 | 2,176,800 | — | — |
| 1995-10-27 | $8.63 | $21.19 | 3,459,200 | — | — |
| 1995-10-26 | $8.78 | $21.58 | 3,423,200 | — | — |
| 1995-10-25 | $8.88 | $21.81 | 2,881,600 | — | — |
| 1995-10-24 | $8.92 | $21.92 | 2,413,600 | — | — |
| 1995-10-23 | $8.78 | $21.58 | 3,700,800 | — | — |
| 1995-10-20 | $8.78 | $21.43 | 6,829,600 | — | — |
| 1995-10-19 | $8.80 | $21.47 | 7,405,600 | — | — |
| 1995-10-18 | $8.48 | $20.71 | 2,687,200 | — | — |
| 1995-10-17 | $8.34 | $20.37 | 3,565,600 | — | — |
| 1995-10-16 | $8.33 | $20.33 | 3,423,200 | — | — |
| 1995-10-13 | $8.41 | $20.52 | 4,836,800 | — | — |
| 1995-10-12 | $8.41 | $20.52 | 4,640,000 | — | — |
| 1995-10-11 | $8.47 | $20.67 | 2,703,200 | — | — |
| 1995-10-10 | $8.48 | $20.71 | 3,133,600 | — | — |
| 1995-10-09 | $8.50 | $20.75 | 1,138,400 | — | — |
| 1995-10-06 | $8.47 | $20.67 | 2,870,400 | — | — |
| 1995-10-05 | $8.45 | $20.63 | 4,028,800 | — | — |
| 1995-10-04 | $8.36 | $20.40 | 5,472,000 | — | — |
| 1995-10-03 | $8.31 | $20.29 | 3,408,800 | — | — |
| 1995-10-02 | $8.27 | $20.17 | 4,184,800 | — | — |
| 1995-09-29 | $8.33 | $20.33 | 6,420,800 | — | — |
| 1995-09-28 | $8.31 | $20.29 | 4,872,800 | — | — |
| 1995-09-27 | $8.23 | $20.10 | 5,691,200 | — | — |
| 1995-09-26 | $8.22 | $20.06 | 7,598,400 | — | — |
| 1995-09-25 | $8.31 | $20.29 | 4,400,800 | — | — |
| 1995-09-22 | $8.31 | $20.29 | 10,738,400 | — | — |
| 1995-09-21 | $8.41 | $20.52 | 20,102,400 | — | — |
| 1995-09-20 | $8.39 | $20.48 | 47,013,600 | — | — |
| 1995-09-19 | $8.97 | $21.89 | 1,912,800 | — | — |
| 1995-09-18 | $8.88 | $21.66 | 3,241,600 | — | — |
| 1995-09-15 | $8.94 | $21.81 | 7,408,000 | — | — |
| 1995-09-14 | $9.06 | $22.12 | 3,082,400 | — | — |
| 1995-09-13 | $8.89 | $21.70 | 3,629,600 | — | — |
| 1995-09-12 | $8.67 | $21.17 | 2,134,400 | — | — |
| 1995-09-11 | $8.67 | $21.17 | 2,895,200 | — | — |
| 1995-09-08 | $8.63 | $21.05 | 1,641,600 | — | — |
| 1995-09-07 | $8.56 | $20.90 | 2,096,800 | — | — |
| 1995-09-06 | $8.59 | $20.98 | 3,632,000 | — | — |
| 1995-09-05 | $8.63 | $21.05 | 2,180,800 | — | — |
| 1995-09-01 | $8.56 | $20.90 | 1,766,400 | — | — |
| 1995-08-31 | $8.50 | $20.75 | 1,432,000 | — | — |
| 1995-08-30 | $8.44 | $20.59 | 2,118,400 | — | — |
| 1995-08-29 | $8.45 | $20.63 | 2,228,000 | — | — |
| 1995-08-28 | $8.41 | $20.52 | 5,417,600 | — | — |
| 1995-08-25 | $8.36 | $20.40 | 2,886,400 | — | — |
| 1995-08-24 | $8.47 | $20.67 | 2,637,600 | — | — |
| 1995-08-23 | $8.52 | $20.78 | 2,266,400 | — | — |
| 1995-08-22 | $8.53 | $20.82 | 3,908,800 | — | — |
| 1995-08-21 | $8.41 | $20.52 | 3,396,800 | — | — |
| 1995-08-18 | $8.34 | $20.37 | 3,642,400 | — | — |
| 1995-08-17 | $8.44 | $20.59 | 1,602,400 | — | — |
| 1995-08-16 | $8.47 | $20.67 | 4,714,400 | — | — |
| 1995-08-15 | $8.58 | $20.94 | 2,440,000 | — | — |
| 1995-08-14 | $8.63 | $21.05 | 1,796,800 | — | — |
| 1995-08-11 | $8.53 | $20.82 | 2,948,800 | — | — |
| 1995-08-10 | $8.58 | $20.94 | 2,684,800 | — | — |
| 1995-08-09 | $8.64 | $21.09 | 4,992,000 | — | — |
| 1995-08-08 | $8.58 | $20.94 | 5,673,600 | — | — |
| 1995-08-07 | $8.73 | $21.32 | 3,081,600 | — | — |
| 1995-08-04 | $8.81 | $21.51 | 4,943,200 | — | — |
| 1995-08-03 | $8.81 | $21.51 | 3,008,000 | — | — |
| 1995-08-02 | $8.86 | $21.62 | 4,359,200 | — | — |
| 1995-08-01 | $8.81 | $21.51 | 3,793,600 | — | — |
| 1995-07-31 | $8.75 | $21.36 | 5,757,600 | — | — |
| 1995-07-28 | $8.70 | $21.24 | 7,047,200 | — | — |
| 1995-07-27 | $8.63 | $21.05 | 8,535,200 | — | — |
| 1995-07-26 | $8.53 | $20.82 | 18,343,200 | — | — |
| 1995-07-25 | $8.42 | $20.56 | 4,861,600 | — | — |
| 1995-07-24 | $8.47 | $20.67 | 5,445,600 | — | — |
| 1995-07-21 | $8.38 | $20.44 | 7,810,400 | — | — |
| 1995-07-20 | $8.39 | $20.34 | 5,000,800 | — | — |
| 1995-07-19 | $8.38 | $20.30 | 6,534,400 | — | — |
| 1995-07-18 | $8.48 | $20.56 | 8,985,600 | — | — |
| 1995-07-17 | $8.58 | $20.79 | 8,903,200 | — | — |
| 1995-07-14 | $8.53 | $20.68 | 24,598,400 | — | — |
| 1995-07-13 | $9.02 | $21.85 | 2,574,400 | — | — |
| 1995-07-12 | $9.09 | $22.04 | 3,092,800 | — | — |
| 1995-07-11 | $9.14 | $22.15 | 1,979,200 | — | — |
| 1995-07-10 | $9.13 | $22.12 | 6,011,200 | — | — |
| 1995-07-07 | $8.97 | $21.74 | 8,822,400 | — | — |
| 1995-07-06 | $8.83 | $21.40 | 6,665,600 | — | — |
| 1995-07-05 | $9.08 | $22.00 | 2,225,600 | — | — |
| 1995-07-03 | $9.11 | $22.08 | 858,400 | — | — |
| 1995-06-30 | $9.14 | $22.15 | 1,846,400 | — | — |
| 1995-06-29 | $9.19 | $22.27 | 1,920,800 | — | — |
| 1995-06-28 | $9.25 | $22.42 | 3,633,600 | — | — |
| 1995-06-27 | $9.31 | $22.57 | 2,956,000 | — | — |
| 1995-06-26 | $9.41 | $22.80 | 2,125,600 | — | — |
| 1995-06-23 | $9.36 | $22.68 | 2,631,200 | — | — |
| 1995-06-22 | $9.44 | $22.87 | 6,468,000 | — | — |
| 1995-06-21 | $9.30 | $22.53 | 8,133,600 | — | — |
| 1995-06-20 | $9.31 | $22.57 | 10,615,200 | — | — |
| 1995-06-19 | $9.63 | $23.33 | 2,441,600 | — | — |
| 1995-06-16 | $9.63 | $23.33 | 4,816,000 | — | — |
| 1995-06-15 | $9.59 | $23.25 | 5,040,000 | — | — |
| 1995-06-14 | $9.44 | $22.87 | 1,475,200 | — | — |
| 1995-06-13 | $9.47 | $22.95 | 1,680,000 | — | — |
| 1995-06-12 | $9.47 | $22.95 | 1,917,600 | — | — |
| 1995-06-09 | $9.39 | $22.76 | 2,540,000 | — | — |
| 1995-06-08 | $9.50 | $23.02 | 1,671,200 | — | — |
| 1995-06-07 | $9.44 | $22.87 | 1,816,800 | — | — |
| 1995-06-06 | $9.42 | $22.84 | 2,722,400 | — | — |
| 1995-06-05 | $9.42 | $22.84 | 2,268,000 | — | — |
| 1995-06-02 | $9.45 | $22.91 | 5,840,000 | — | — |
| 1995-06-01 | $9.59 | $23.25 | 8,144,800 | — | — |
| 1995-05-31 | $9.63 | $23.33 | 3,410,400 | — | — |
| 1995-05-30 | $9.41 | $22.80 | 3,064,000 | — | — |
| 1995-05-26 | $9.31 | $22.57 | 4,118,400 | — | — |
| 1995-05-25 | $9.20 | $22.31 | 2,698,400 | — | — |
| 1995-05-24 | $9.13 | $22.12 | 4,989,600 | — | — |
| 1995-05-23 | $9.02 | $21.85 | 4,317,600 | — | — |
| 1995-05-22 | $8.97 | $21.74 | 1,904,000 | — | — |
| 1995-05-19 | $8.98 | $21.78 | 4,837,600 | — | — |
| 1995-05-18 | $8.92 | $21.62 | 3,280,800 | — | — |
| 1995-05-17 | $8.94 | $21.66 | 2,220,000 | — | — |
| 1995-05-16 | $9.06 | $21.96 | 1,565,600 | — | — |
| 1995-05-15 | $9.06 | $21.96 | 3,356,800 | — | — |
| 1995-05-12 | $8.91 | $21.59 | 3,908,800 | — | — |
| 1995-05-11 | $9.05 | $21.93 | 2,028,800 | — | — |
| 1995-05-10 | $9.14 | $22.15 | 2,292,800 | — | — |
| 1995-05-09 | $9.16 | $22.19 | 2,504,000 | — | — |
| 1995-05-08 | $9.11 | $22.08 | 1,672,800 | — | — |
| 1995-05-05 | $9.00 | $21.81 | 1,664,800 | — | — |
| 1995-05-04 | $9.02 | $21.85 | 3,873,600 | — | — |
| 1995-05-03 | $8.92 | $21.62 | 3,395,200 | — | — |
| 1995-05-02 | $8.63 | $20.90 | 1,516,800 | — | — |
| 1995-05-01 | $8.66 | $20.98 | 2,492,000 | — | — |
| 1995-04-28 | $8.78 | $21.28 | 2,169,600 | — | — |
| 1995-04-27 | $8.75 | $21.21 | 2,263,200 | — | — |
| 1995-04-26 | $8.61 | $20.87 | 2,844,000 | — | — |
| 1995-04-25 | $8.75 | $21.21 | 3,507,200 | — | — |
| 1995-04-24 | $8.81 | $21.36 | 3,509,600 | — | — |
| 1995-04-21 | $8.73 | $21.17 | 5,980,800 | — | — |
| 1995-04-20 | $8.64 | $20.94 | 3,275,200 | — | — |
| 1995-04-19 | $8.66 | $20.98 | 3,379,200 | — | — |
| 1995-04-18 | $8.55 | $20.59 | 4,376,800 | — | — |
| 1995-04-17 | $8.48 | $20.44 | 3,449,600 | — | — |
| 1995-04-13 | $8.36 | $20.14 | 2,368,000 | — | — |
| 1995-04-12 | $8.50 | $20.48 | 2,277,600 | — | — |
| 1995-04-11 | $8.44 | $20.33 | 2,949,600 | — | — |
| 1995-04-10 | $8.45 | $20.36 | 1,746,400 | — | — |
| 1995-04-07 | $8.53 | $20.55 | 2,012,800 | — | — |
| 1995-04-06 | $8.52 | $20.52 | 2,094,400 | — | — |
| 1995-04-05 | $8.52 | $20.52 | 3,394,400 | — | — |
| 1995-04-04 | $8.47 | $20.40 | 4,743,200 | — | — |
| 1995-04-03 | $8.28 | $19.95 | 4,735,200 | — | — |
| 1995-03-31 | $8.25 | $19.88 | 4,507,200 | — | — |
| 1995-03-30 | $8.22 | $19.80 | 3,031,200 | — | — |
| 1995-03-29 | $8.34 | $20.10 | 5,192,000 | — | — |
| 1995-03-28 | $8.47 | $20.40 | 2,247,200 | — | — |
| 1995-03-27 | $8.42 | $20.29 | 2,144,800 | — | — |
| 1995-03-24 | $8.47 | $20.40 | 2,620,000 | — | — |
| 1995-03-23 | $8.48 | $20.44 | 3,216,800 | — | — |
| 1995-03-22 | $8.39 | $20.21 | 3,413,600 | — | — |
| 1995-03-21 | $8.34 | $20.10 | 5,129,600 | — | — |
| 1995-03-20 | $8.31 | $20.03 | 3,288,800 | — | — |
| 1995-03-17 | $8.33 | $20.06 | 10,071,200 | — | — |
| 1995-03-16 | $8.30 | $19.99 | 6,068,800 | — | — |
| 1995-03-15 | $8.16 | $19.65 | 6,905,600 | — | — |
| 1995-03-14 | $8.14 | $19.61 | 8,085,600 | — | — |
| 1995-03-13 | $7.95 | $19.16 | 7,085,600 | — | — |
| 1995-03-10 | $7.88 | $18.97 | 6,254,400 | — | — |
| 1995-03-09 | $7.84 | $18.90 | 3,800,000 | — | — |
| 1995-03-08 | $7.84 | $18.90 | 3,807,200 | — | — |
| 1995-03-07 | $7.97 | $19.20 | 5,684,800 | — | — |
| 1995-03-06 | $8.08 | $19.46 | 3,230,400 | — | — |
| 1995-03-03 | $8.06 | $19.42 | 1,688,800 | — | — |
| 1995-03-02 | $8.02 | $19.31 | 3,802,400 | — | — |
| 1995-03-01 | $7.97 | $19.20 | 2,218,400 | — | — |
| 1995-02-28 | $8.06 | $19.42 | 4,888,000 | — | — |
| 1995-02-27 | $8.06 | $19.42 | 3,203,200 | — | — |
| 1995-02-24 | $8.11 | $19.54 | 3,702,400 | — | — |
| 1995-02-23 | $7.86 | $18.93 | 5,434,400 | — | — |
| 1995-02-22 | $7.75 | $18.67 | 2,899,200 | — | — |
| 1995-02-21 | $7.81 | $18.82 | 3,298,400 | — | — |
| 1995-02-17 | $7.73 | $18.63 | 2,942,400 | — | — |
| 1995-02-16 | $7.80 | $18.78 | 4,601,600 | — | — |
| 1995-02-15 | $7.86 | $18.93 | 4,507,200 | — | — |
| 1995-02-14 | $7.75 | $18.67 | 2,588,000 | — | — |
| 1995-02-13 | $7.88 | $18.97 | 3,025,600 | — | — |
| 1995-02-10 | $7.80 | $18.78 | 2,124,800 | — | — |
| 1995-02-09 | $7.88 | $18.97 | 3,816,000 | — | — |
| 1995-02-08 | $8.03 | $19.35 | 3,395,200 | — | — |
| 1995-02-07 | $8.02 | $19.31 | 3,066,400 | — | — |
| 1995-02-06 | $7.94 | $19.12 | 4,873,600 | — | — |
| 1995-02-03 | $7.89 | $19.01 | 6,204,800 | — | — |
| 1995-02-02 | $7.80 | $18.78 | 2,690,400 | — | — |
| 1995-02-01 | $7.73 | $18.63 | 2,575,200 | — | — |
| 1995-01-31 | $7.86 | $18.93 | 5,108,000 | — | — |
| 1995-01-30 | $7.69 | $18.52 | 2,876,800 | — | — |
| 1995-01-27 | $7.72 | $18.60 | 4,961,600 | — | — |
| 1995-01-26 | $7.39 | $17.81 | 3,536,000 | — | — |
| 1995-01-25 | $7.36 | $17.73 | 3,949,600 | — | — |
| 1995-01-24 | $7.33 | $17.65 | 1,944,800 | — | — |
| 1995-01-23 | $7.34 | $17.69 | 1,842,400 | — | — |
| 1995-01-20 | $7.33 | $17.65 | 2,728,000 | — | — |
| 1995-01-19 | $7.33 | $17.65 | 1,776,000 | — | — |
| 1995-01-18 | $7.34 | $17.57 | 2,985,600 | — | — |
| 1995-01-17 | $7.47 | $17.87 | 2,562,400 | — | — |
| 1995-01-16 | $7.50 | $17.94 | 2,544,000 | — | — |
| 1995-01-13 | $7.52 | $17.98 | 3,261,600 | — | — |
| 1995-01-12 | $7.50 | $17.94 | 3,240,000 | — | — |
| 1995-01-11 | $7.44 | $17.79 | 5,115,200 | — | — |
| 1995-01-10 | $7.36 | $17.61 | 5,591,200 | — | — |
| 1995-01-09 | $7.47 | $17.87 | 6,267,200 | — | — |
| 1995-01-06 | $7.50 | $17.94 | 4,729,600 | — | — |
| 1995-01-05 | $7.52 | $17.98 | 6,736,800 | — | — |
| 1995-01-04 | $7.77 | $18.58 | 4,828,000 | — | — |
| 1995-01-03 | $7.86 | $18.80 | 3,244,800 | — | — |