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
- 1981-12-31 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 | $13.01 | $26.16 | 1,163,034 | — | — |
| 1995-12-28 | $12.91 | $25.97 | 1,270,338 | — | — |
| 1995-12-27 | $13.10 | $26.35 | 1,125,779 | — | — |
| 1995-12-26 | $12.63 | $25.39 | 599,751 | — | — |
| 1995-12-22 | $12.77 | $25.68 | 471,720 | — | — |
| 1995-12-21 | $12.67 | $25.49 | 1,082,752 | — | — |
| 1995-12-20 | $12.67 | $25.49 | 1,872,975 | — | — |
| 1995-12-19 | $12.58 | $25.29 | 1,375,282 | — | — |
| 1995-12-18 | $12.58 | $25.29 | 810,687 | — | — |
| 1995-12-15 | $12.77 | $25.68 | 1,989,462 | — | — |
| 1995-12-14 | $12.72 | $25.58 | 1,170,642 | — | — |
| 1995-12-13 | $12.91 | $25.97 | 1,058,878 | — | — |
| 1995-12-12 | $12.91 | $25.97 | 2,700,191 | — | — |
| 1995-12-11 | $13.15 | $26.44 | 1,869,827 | — | — |
| 1995-12-08 | $12.86 | $25.87 | 529,701 | — | — |
| 1995-12-07 | $12.82 | $25.77 | 985,680 | — | — |
| 1995-12-06 | $12.91 | $25.97 | 858,698 | — | — |
| 1995-12-05 | $12.96 | $26.06 | 877,588 | — | — |
| 1995-12-04 | $12.96 | $26.06 | 1,085,901 | — | — |
| 1995-12-01 | $13.05 | $26.25 | 1,595,925 | — | — |
| 1995-11-30 | $12.72 | $25.58 | 743,523 | — | — |
| 1995-11-29 | $12.82 | $25.77 | 1,283,456 | — | — |
| 1995-11-28 | $12.91 | $25.97 | 1,558,145 | — | — |
| 1995-11-27 | $12.63 | $25.39 | 2,055,576 | — | — |
| 1995-11-24 | $12.63 | $25.39 | 338,704 | — | — |
| 1995-11-22 | $12.67 | $25.49 | 596,603 | — | — |
| 1995-11-21 | $12.72 | $25.58 | 863,158 | — | — |
| 1995-11-20 | $12.58 | $25.29 | 550,428 | — | — |
| 1995-11-17 | $12.72 | $25.58 | 1,017,950 | — | — |
| 1995-11-16 | $12.72 | $25.58 | 1,752,553 | — | — |
| 1995-11-15 | $12.29 | $24.72 | 1,085,638 | — | — |
| 1995-11-14 | $12.05 | $24.24 | 1,754,914 | — | — |
| 1995-11-13 | $12.29 | $24.72 | 862,109 | — | — |
| 1995-11-10 | $12.15 | $24.43 | 625,987 | — | — |
| 1995-11-09 | $12.24 | $24.62 | 1,443,495 | — | — |
| 1995-11-08 | $12.77 | $25.68 | 1,159,886 | — | — |
| 1995-11-07 | $12.44 | $25.01 | 752,181 | — | — |
| 1995-11-06 | $12.20 | $24.53 | 1,010,604 | — | — |
| 1995-11-03 | $12.20 | $24.53 | 816,721 | — | — |
| 1995-11-02 | $12.10 | $24.34 | 844,269 | — | — |
| 1995-11-01 | $12.29 | $24.72 | 1,103,741 | — | — |
| 1995-10-31 | $12.29 | $24.49 | 1,022,410 | — | — |
| 1995-10-30 | $12.24 | $24.39 | 1,362,951 | — | — |
| 1995-10-27 | $11.96 | $23.82 | 874,178 | — | — |
| 1995-10-26 | $12.24 | $24.39 | 2,098,341 | — | — |
| 1995-10-25 | $12.29 | $24.49 | 1,786,397 | — | — |
| 1995-10-24 | $12.15 | $24.20 | 1,008,767 | — | — |
| 1995-10-23 | $12.10 | $24.11 | 1,227,049 | — | — |
| 1995-10-20 | $12.10 | $24.11 | 1,531,122 | — | — |
| 1995-10-19 | $11.82 | $23.54 | 644,876 | — | — |
| 1995-10-18 | $11.82 | $23.54 | 839,546 | — | — |
| 1995-10-17 | $11.96 | $23.82 | 775,006 | — | — |
| 1995-10-16 | $11.96 | $23.82 | 887,820 | — | — |
| 1995-10-13 | $12.10 | $24.11 | 1,779,838 | — | — |
| 1995-10-12 | $11.86 | $23.63 | 1,335,403 | — | — |
| 1995-10-11 | $11.77 | $23.44 | 620,215 | — | — |
| 1995-10-10 | $11.86 | $23.63 | 858,698 | — | — |
| 1995-10-09 | $11.96 | $23.82 | 1,074,619 | — | — |
| 1995-10-06 | $11.77 | $23.44 | 1,256,171 | — | — |
| 1995-10-05 | $11.96 | $23.82 | 1,357,704 | — | — |
| 1995-10-04 | $12.15 | $24.20 | 1,313,103 | — | — |
| 1995-10-03 | $11.91 | $23.73 | 3,625,266 | — | — |
| 1995-10-02 | $11.96 | $23.82 | 2,155,273 | — | — |
| 1995-09-29 | $12.39 | $24.68 | 532,062 | — | — |
| 1995-09-28 | $12.44 | $24.77 | 1,152,277 | — | — |
| 1995-09-27 | $12.29 | $24.49 | 1,291,589 | — | — |
| 1995-09-26 | $12.34 | $24.58 | 1,665,450 | — | — |
| 1995-09-25 | $12.53 | $24.96 | 1,191,893 | — | — |
| 1995-09-22 | $12.77 | $25.44 | 1,067,273 | — | — |
| 1995-09-21 | $12.86 | $25.62 | 844,793 | — | — |
| 1995-09-20 | $12.86 | $25.62 | 905,923 | — | — |
| 1995-09-19 | $12.77 | $25.44 | 978,858 | — | — |
| 1995-09-18 | $12.67 | $25.25 | 681,344 | — | — |
| 1995-09-15 | $13.01 | $25.91 | 2,862,853 | — | — |
| 1995-09-14 | $12.77 | $25.44 | 2,142,417 | — | — |
| 1995-09-13 | $13.10 | $26.10 | 1,148,604 | — | — |
| 1995-09-12 | $13.10 | $26.10 | 1,325,171 | — | — |
| 1995-09-11 | $12.91 | $25.72 | 1,070,684 | — | — |
| 1995-09-08 | $12.72 | $25.34 | 1,091,935 | — | — |
| 1995-09-07 | $12.86 | $25.62 | 1,158,311 | — | — |
| 1995-09-06 | $12.86 | $25.62 | 1,766,458 | — | — |
| 1995-09-05 | $13.05 | $26.00 | 1,451,103 | — | — |
| 1995-09-01 | $12.86 | $25.62 | 2,129,299 | — | — |
| 1995-08-31 | $12.53 | $24.96 | 949,737 | — | — |
| 1995-08-30 | $12.48 | $24.87 | 1,512,757 | — | — |
| 1995-08-29 | $12.53 | $24.96 | 899,626 | — | — |
| 1995-08-28 | $12.53 | $24.96 | 1,399,681 | — | — |
| 1995-08-25 | $12.44 | $24.77 | 2,501,323 | — | — |
| 1995-08-24 | $12.24 | $24.39 | 4,576,576 | — | — |
| 1995-08-23 | $12.34 | $24.58 | 1,215,243 | — | — |
| 1995-08-22 | $12.48 | $24.87 | 802,029 | — | — |
| 1995-08-21 | $12.48 | $24.87 | 1,743,370 | — | — |
| 1995-08-18 | $12.39 | $24.68 | 4,646,364 | — | — |
| 1995-08-17 | $12.39 | $24.68 | 1,725,530 | — | — |
| 1995-08-16 | $12.58 | $25.06 | 1,027,132 | — | — |
| 1995-08-15 | $12.72 | $25.34 | 1,184,547 | — | — |
| 1995-08-14 | $12.82 | $25.53 | 1,360,590 | — | — |
| 1995-08-11 | $12.82 | $25.53 | 1,522,465 | — | — |
| 1995-08-10 | $12.86 | $25.62 | 582,698 | — | — |
| 1995-08-09 | $12.96 | $25.81 | 1,029,494 | — | — |
| 1995-08-08 | $13.20 | $26.29 | 1,488,883 | — | — |
| 1995-08-07 | $13.25 | $26.38 | 908,022 | — | — |
| 1995-08-04 | $13.15 | $26.19 | 801,767 | — | — |
| 1995-08-03 | $13.15 | $26.19 | 1,908,394 | — | — |
| 1995-08-02 | $13.10 | $26.10 | 751,132 | — | — |
| 1995-08-01 | $13.34 | $26.34 | 452,306 | — | — |
| 1995-07-31 | $13.48 | $26.62 | 1,032,642 | — | — |
| 1995-07-28 | $13.34 | $26.34 | 899,102 | — | — |
| 1995-07-27 | $13.39 | $26.44 | 880,212 | — | — |
| 1995-07-26 | $13.53 | $26.72 | 1,707,690 | — | — |
| 1995-07-25 | $13.29 | $26.25 | 1,113,973 | — | — |
| 1995-07-24 | $13.20 | $26.06 | 958,919 | — | — |
| 1995-07-21 | $13.20 | $26.06 | 1,775,903 | — | — |
| 1995-07-20 | $13.10 | $25.87 | 2,500,798 | — | — |
| 1995-07-19 | $13.05 | $25.78 | 1,207,897 | — | — |
| 1995-07-18 | $13.15 | $25.97 | 833,512 | — | — |
| 1995-07-17 | $13.29 | $26.25 | 949,212 | — | — |
| 1995-07-14 | $13.05 | $25.78 | 1,394,171 | — | — |
| 1995-07-13 | $13.48 | $26.62 | 1,297,099 | — | — |
| 1995-07-12 | $13.25 | $26.15 | 1,240,430 | — | — |
| 1995-07-11 | $13.10 | $25.87 | 1,599,336 | — | — |
| 1995-07-10 | $13.05 | $25.78 | 1,540,043 | — | — |
| 1995-07-07 | $13.20 | $26.06 | 1,601,959 | — | — |
| 1995-07-06 | $13.01 | $25.68 | 2,920,309 | — | — |
| 1995-07-05 | $12.72 | $25.12 | 1,757,538 | — | — |
| 1995-07-03 | $12.77 | $25.21 | 452,306 | — | — |
| 1995-06-30 | $12.72 | $25.12 | 1,111,087 | — | — |
| 1995-06-29 | $12.72 | $25.12 | 1,204,224 | — | — |
| 1995-06-28 | $12.77 | $25.21 | 777,105 | — | — |
| 1995-06-27 | $12.72 | $25.12 | 2,353,353 | — | — |
| 1995-06-26 | $12.44 | $24.55 | 2,435,996 | — | — |
| 1995-06-23 | $12.72 | $25.12 | 2,359,125 | — | — |
| 1995-06-22 | $12.67 | $25.03 | 3,655,174 | — | — |
| 1995-06-21 | $12.48 | $24.65 | 1,835,458 | — | — |
| 1995-06-20 | $13.01 | $25.68 | 3,574,630 | — | — |
| 1995-06-19 | $13.10 | $25.87 | 1,682,503 | — | — |
| 1995-06-16 | $13.15 | $25.97 | 2,578,981 | — | — |
| 1995-06-15 | $13.10 | $25.87 | 938,718 | — | — |
| 1995-06-14 | $13.20 | $26.06 | 1,372,133 | — | — |
| 1995-06-13 | $13.10 | $25.87 | 1,254,859 | — | — |
| 1995-06-12 | $12.96 | $25.59 | 1,271,388 | — | — |
| 1995-06-09 | $12.96 | $25.59 | 2,368,832 | — | — |
| 1995-06-08 | $13.10 | $25.87 | 1,971,360 | — | — |
| 1995-06-07 | $13.20 | $26.06 | 1,237,019 | — | — |
| 1995-06-06 | $13.20 | $26.06 | 2,991,933 | — | — |
| 1995-06-05 | $13.34 | $26.34 | 3,182,405 | — | — |
| 1995-06-02 | $13.39 | $26.44 | 2,691,008 | — | — |
| 1995-06-01 | $13.72 | $27.09 | 1,317,301 | — | — |
| 1995-05-31 | $13.82 | $27.28 | 2,100,440 | — | — |
| 1995-05-30 | $13.72 | $27.09 | 1,601,172 | — | — |
| 1995-05-26 | $13.91 | $27.47 | 1,005,357 | — | — |
| 1995-05-25 | $14.10 | $27.85 | 837,447 | — | — |
| 1995-05-24 | $14.10 | $27.85 | 1,273,224 | — | — |
| 1995-05-23 | $14.01 | $27.66 | 953,934 | — | — |
| 1995-05-22 | $14.01 | $27.66 | 587,158 | — | — |
| 1995-05-19 | $13.96 | $27.57 | 1,519,841 | — | — |
| 1995-05-18 | $13.91 | $27.47 | 1,039,988 | — | — |
| 1995-05-17 | $14.10 | $27.85 | 2,270,710 | — | — |
| 1995-05-16 | $13.96 | $27.57 | 1,006,931 | — | — |
| 1995-05-15 | $13.82 | $27.28 | 547,542 | — | — |
| 1995-05-12 | $13.67 | $27.00 | 1,259,582 | — | — |
| 1995-05-11 | $13.63 | $26.91 | 1,051,007 | — | — |
| 1995-05-10 | $13.77 | $27.19 | 1,197,928 | — | — |
| 1995-05-09 | $13.72 | $27.09 | 2,400,840 | — | — |
| 1995-05-08 | $13.58 | $26.81 | 1,234,133 | — | — |
| 1995-05-05 | $13.48 | $26.62 | 873,128 | — | — |
| 1995-05-04 | $13.58 | $26.81 | 1,471,830 | — | — |
| 1995-05-03 | $13.48 | $26.62 | 2,153,436 | — | — |
| 1995-05-02 | $13.39 | $26.44 | 1,160,410 | — | — |
| 1995-05-01 | $13.48 | $26.62 | 2,888,039 | — | — |
| 1995-04-28 | $13.34 | $26.11 | 815,409 | — | — |
| 1995-04-27 | $13.34 | $26.11 | 1,897,375 | — | — |
| 1995-04-26 | $13.48 | $26.39 | 765,824 | — | — |
| 1995-04-25 | $13.72 | $26.86 | 1,600,647 | — | — |
| 1995-04-24 | $13.63 | $26.67 | 541,245 | — | — |
| 1995-04-21 | $13.58 | $26.58 | 1,055,729 | — | — |
| 1995-04-20 | $13.63 | $26.67 | 1,984,215 | — | — |
| 1995-04-19 | $13.15 | $25.74 | 879,162 | — | — |
| 1995-04-18 | $13.20 | $25.83 | 1,456,350 | — | — |
| 1995-04-17 | $13.20 | $25.83 | 2,001,006 | — | — |
| 1995-04-13 | $13.05 | $25.55 | 1,204,486 | — | — |
| 1995-04-12 | $13.25 | $25.93 | 384,355 | — | — |
| 1995-04-11 | $13.39 | $26.21 | 790,748 | — | — |
| 1995-04-10 | $13.25 | $25.93 | 1,234,395 | — | — |
| 1995-04-07 | $13.25 | $25.93 | 1,126,566 | — | — |
| 1995-04-06 | $13.44 | $26.30 | 1,137,060 | — | — |
| 1995-04-05 | $13.67 | $26.77 | 1,092,984 | — | — |
| 1995-04-04 | $13.82 | $27.05 | 1,255,384 | — | — |
| 1995-04-03 | $13.96 | $27.33 | 1,399,681 | — | — |
| 1995-03-31 | $13.96 | $27.33 | 2,258,642 | — | — |
| 1995-03-30 | $13.58 | $26.58 | 1,002,733 | — | — |
| 1995-03-29 | $13.48 | $26.39 | 1,805,024 | — | — |
| 1995-03-28 | $13.29 | $26.02 | 1,084,589 | — | — |
| 1995-03-27 | $13.39 | $26.21 | 1,089,836 | — | — |
| 1995-03-24 | $13.34 | $26.11 | 1,259,057 | — | — |
| 1995-03-23 | $13.34 | $26.11 | 1,132,076 | — | — |
| 1995-03-22 | $13.44 | $26.30 | 1,401,255 | — | — |
| 1995-03-21 | $13.25 | $25.93 | 830,888 | — | — |
| 1995-03-20 | $13.29 | $26.02 | 677,671 | — | — |
| 1995-03-17 | $13.34 | $26.11 | 2,279,106 | — | — |
| 1995-03-16 | $13.44 | $26.30 | 1,584,119 | — | — |
| 1995-03-15 | $13.34 | $26.11 | 1,246,989 | — | — |
| 1995-03-14 | $13.44 | $26.30 | 1,285,818 | — | — |
| 1995-03-13 | $13.48 | $26.39 | 856,075 | — | — |
| 1995-03-10 | $13.58 | $26.58 | 905,661 | — | — |
| 1995-03-09 | $13.48 | $26.39 | 1,209,209 | — | — |
| 1995-03-08 | $13.53 | $26.49 | 2,049,280 | — | — |
| 1995-03-07 | $13.34 | $26.11 | 1,716,872 | — | — |
| 1995-03-06 | $13.29 | $26.02 | 1,233,084 | — | — |
| 1995-03-03 | $12.96 | $25.37 | 823,018 | — | — |
| 1995-03-02 | $13.01 | $25.46 | 1,667,286 | — | — |
| 1995-03-01 | $12.86 | $25.18 | 1,152,015 | — | — |
| 1995-02-28 | $12.72 | $24.90 | 712,565 | — | — |
| 1995-02-27 | $12.48 | $24.43 | 295,415 | — | — |
| 1995-02-24 | $12.72 | $24.90 | 891,493 | — | — |
| 1995-02-23 | $12.58 | $24.62 | 1,043,661 | — | — |
| 1995-02-22 | $12.58 | $24.62 | 1,686,701 | — | — |
| 1995-02-21 | $12.63 | $24.71 | 2,147,402 | — | — |
| 1995-02-17 | $12.48 | $24.43 | 1,220,753 | — | — |
| 1995-02-16 | $12.58 | $24.62 | 1,564,704 | — | — |
| 1995-02-15 | $12.58 | $24.62 | 1,837,819 | — | — |
| 1995-02-14 | $12.58 | $24.62 | 1,629,507 | — | — |
| 1995-02-13 | $12.44 | $24.34 | 537,047 | — | — |
| 1995-02-10 | $12.24 | $23.97 | 1,107,939 | — | — |
| 1995-02-09 | $12.48 | $24.43 | 860,010 | — | — |
| 1995-02-08 | $12.39 | $24.25 | 1,483,898 | — | — |
| 1995-02-07 | $12.20 | $23.87 | 1,054,155 | — | — |
| 1995-02-06 | $12.29 | $24.06 | 1,361,377 | — | — |
| 1995-02-03 | $12.05 | $23.59 | 849,778 | — | — |
| 1995-02-02 | $11.96 | $23.41 | 727,257 | — | — |
| 1995-02-01 | $11.91 | $23.31 | 1,165,657 | — | — |
| 1995-01-31 | $12.15 | $23.78 | 686,067 | — | — |
| 1995-01-30 | $12.10 | $23.69 | 890,706 | — | — |
| 1995-01-27 | $12.39 | $24.04 | 927,436 | — | — |
| 1995-01-26 | $12.44 | $24.13 | 893,854 | — | — |
| 1995-01-25 | $12.34 | $23.95 | 1,361,901 | — | — |
| 1995-01-24 | $12.20 | $23.67 | 890,181 | — | — |
| 1995-01-23 | $12.48 | $24.22 | 1,006,144 | — | — |
| 1995-01-20 | $12.20 | $23.67 | 1,106,627 | — | — |
| 1995-01-19 | $12.10 | $23.48 | 1,407,552 | — | — |
| 1995-01-18 | $12.15 | $23.58 | 2,388,247 | — | — |
| 1995-01-17 | $11.86 | $23.02 | 1,826,800 | — | — |
| 1995-01-16 | $11.72 | $22.74 | 724,633 | — | — |
| 1995-01-13 | $11.67 | $22.65 | 2,131,660 | — | — |
| 1995-01-12 | $11.48 | $22.28 | 1,167,232 | — | — |
| 1995-01-11 | $11.63 | $22.56 | 1,567,328 | — | — |
| 1995-01-10 | $11.86 | $23.02 | 1,166,445 | — | — |
| 1995-01-09 | $11.86 | $23.02 | 1,293,164 | — | — |
| 1995-01-06 | $12.24 | $23.76 | 1,535,583 | — | — |
| 1995-01-05 | $12.29 | $23.85 | 1,209,471 | — | — |
| 1995-01-04 | $12.39 | $24.04 | 1,478,388 | — | — |
| 1995-01-03 | $12.44 | $24.13 | 965,478 | — | — |