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
- 1981-08-24 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 | $12.19 | $12.36 | 2,266,560 | — | — |
| 1995-12-28 | $12.07 | $12.24 | 2,699,360 | — | — |
| 1995-12-27 | $12.11 | $12.28 | 1,821,760 | — | — |
| 1995-12-26 | $12.42 | $12.59 | 1,622,240 | — | — |
| 1995-12-22 | $12.34 | $12.51 | 2,109,440 | — | — |
| 1995-12-21 | $12.34 | $12.51 | 6,323,840 | — | — |
| 1995-12-20 | $11.72 | $11.88 | 9,681,600 | — | — |
| 1995-12-19 | $11.25 | $11.41 | 14,692,000 | — | — |
| 1995-12-18 | $11.29 | $11.45 | 9,458,080 | — | — |
| 1995-12-15 | $12.03 | $12.20 | 17,980,480 | — | — |
| 1995-12-14 | $11.88 | $12.04 | 22,917,600 | — | — |
| 1995-12-13 | $12.97 | $13.15 | 5,679,680 | — | — |
| 1995-12-12 | $13.52 | $13.70 | 4,855,360 | — | — |
| 1995-12-11 | $13.83 | $14.02 | 3,436,640 | — | — |
| 1995-12-08 | $13.75 | $13.94 | 2,072,960 | — | — |
| 1995-12-07 | $13.91 | $14.10 | 4,150,880 | — | — |
| 1995-12-06 | $14.22 | $14.42 | 6,520,480 | — | — |
| 1995-12-05 | $14.14 | $14.34 | 6,025,920 | — | — |
| 1995-12-04 | $14.53 | $14.73 | 2,444,960 | — | — |
| 1995-12-01 | $14.69 | $14.89 | 2,131,040 | — | — |
| 1995-11-30 | $14.84 | $15.05 | 1,598,240 | — | — |
| 1995-11-29 | $14.84 | $15.05 | 1,833,280 | — | — |
| 1995-11-28 | $14.77 | $14.97 | 2,098,720 | — | — |
| 1995-11-27 | $14.92 | $15.13 | 1,973,280 | — | — |
| 1995-11-24 | $14.84 | $15.05 | 455,200 | — | — |
| 1995-11-22 | $14.61 | $14.81 | 1,300,000 | — | — |
| 1995-11-21 | $14.57 | $14.77 | 4,012,480 | — | — |
| 1995-11-20 | $14.84 | $15.05 | 3,717,120 | — | — |
| 1995-11-17 | $14.53 | $14.73 | 3,584,640 | — | — |
| 1995-11-16 | $14.22 | $14.42 | 3,392,960 | — | — |
| 1995-11-15 | $14.34 | $14.53 | 6,109,600 | — | — |
| 1995-11-14 | $12.89 | $13.07 | 5,248,960 | — | — |
| 1995-11-13 | $13.44 | $13.62 | 1,625,280 | — | — |
| 1995-11-10 | $13.36 | $13.54 | 1,747,200 | — | — |
| 1995-11-09 | $13.71 | $13.90 | 2,505,920 | — | — |
| 1995-11-08 | $13.59 | $13.78 | 2,007,680 | — | — |
| 1995-11-07 | $13.59 | $13.78 | 2,324,160 | — | — |
| 1995-11-06 | $13.76 | $13.95 | 1,527,040 | — | — |
| 1995-11-03 | $13.63 | $13.82 | 2,701,760 | — | — |
| 1995-11-02 | $13.44 | $13.62 | 1,120,800 | — | — |
| 1995-11-01 | $13.20 | $13.39 | 2,543,040 | — | — |
| 1995-10-31 | $13.35 | $13.53 | 3,582,880 | — | — |
| 1995-10-30 | $13.36 | $13.54 | 3,813,280 | — | — |
| 1995-10-27 | $13.67 | $13.86 | 2,444,800 | — | — |
| 1995-10-26 | $13.44 | $13.62 | 1,790,880 | — | — |
| 1995-10-25 | $13.67 | $13.86 | 3,350,720 | — | — |
| 1995-10-24 | $13.75 | $13.94 | 2,751,040 | — | — |
| 1995-10-23 | $13.28 | $13.46 | 4,029,920 | — | — |
| 1995-10-20 | $13.67 | $13.86 | 3,671,840 | — | — |
| 1995-10-19 | $13.55 | $13.74 | 6,160,640 | — | — |
| 1995-10-18 | $14.14 | $14.34 | 5,641,600 | — | — |
| 1995-10-17 | $13.98 | $14.18 | 3,605,280 | — | — |
| 1995-10-16 | $13.75 | $13.94 | 3,472,640 | — | — |
| 1995-10-13 | $13.98 | $14.18 | 6,526,880 | — | — |
| 1995-10-12 | $13.44 | $13.62 | 4,830,560 | — | — |
| 1995-10-11 | $13.13 | $13.31 | 10,316,960 | — | — |
| 1995-10-10 | $12.42 | $12.59 | 16,251,520 | — | — |
| 1995-10-09 | $13.13 | $13.31 | 4,939,360 | — | — |
| 1995-10-06 | $13.52 | $13.70 | 5,281,600 | — | — |
| 1995-10-05 | $13.67 | $13.86 | 8,259,840 | — | — |
| 1995-10-04 | $13.75 | $13.94 | 4,478,720 | — | — |
| 1995-10-03 | $14.41 | $14.61 | 4,680,800 | — | — |
| 1995-10-02 | $14.69 | $14.89 | 1,596,320 | — | — |
| 1995-09-29 | $15.31 | $15.52 | 2,311,040 | — | — |
| 1995-09-28 | $15.31 | $15.52 | 5,969,440 | — | — |
| 1995-09-27 | $14.45 | $14.65 | 5,690,080 | — | — |
| 1995-09-26 | $14.57 | $14.77 | 4,871,360 | — | — |
| 1995-09-25 | $14.77 | $14.97 | 1,730,560 | — | — |
| 1995-09-22 | $14.92 | $15.13 | 2,455,520 | — | — |
| 1995-09-21 | $15.00 | $15.21 | 2,515,200 | — | — |
| 1995-09-20 | $14.92 | $15.13 | 2,463,040 | — | — |
| 1995-09-19 | $15.00 | $15.21 | 2,633,920 | — | — |
| 1995-09-18 | $14.84 | $15.05 | 6,193,280 | — | — |
| 1995-09-15 | $15.08 | $15.29 | 6,005,120 | — | — |
| 1995-09-14 | $15.86 | $16.08 | 3,720,320 | — | — |
| 1995-09-13 | $15.74 | $15.96 | 3,121,120 | — | — |
| 1995-09-12 | $15.70 | $15.92 | 3,184,160 | — | — |
| 1995-09-11 | $15.63 | $15.84 | 4,483,680 | — | — |
| 1995-09-08 | $15.59 | $15.80 | 6,363,840 | — | — |
| 1995-09-07 | $16.09 | $16.32 | 16,273,120 | — | — |
| 1995-09-06 | $15.04 | $15.25 | 6,707,840 | — | — |
| 1995-09-05 | $14.22 | $14.42 | 4,227,680 | — | — |
| 1995-09-01 | $13.67 | $13.86 | 4,966,400 | — | — |
| 1995-08-31 | $13.36 | $13.54 | 2,683,040 | — | — |
| 1995-08-30 | $13.28 | $13.46 | 3,545,120 | — | — |
| 1995-08-29 | $12.97 | $13.15 | 3,452,640 | — | — |
| 1995-08-28 | $13.44 | $13.62 | 968,320 | — | — |
| 1995-08-25 | $13.67 | $13.86 | 2,083,840 | — | — |
| 1995-08-24 | $13.75 | $13.94 | 4,831,680 | — | — |
| 1995-08-23 | $13.44 | $13.62 | 3,391,200 | — | — |
| 1995-08-22 | $13.40 | $13.58 | 3,958,720 | — | — |
| 1995-08-21 | $13.36 | $13.54 | 3,712,800 | — | — |
| 1995-08-18 | $13.36 | $13.54 | 3,508,960 | — | — |
| 1995-08-17 | $13.28 | $13.46 | 6,604,800 | — | — |
| 1995-08-16 | $12.81 | $12.99 | 3,496,000 | — | — |
| 1995-08-15 | $12.81 | $12.99 | 4,294,400 | — | — |
| 1995-08-14 | $13.09 | $13.27 | 5,120,640 | — | — |
| 1995-08-11 | $12.58 | $12.75 | 4,085,440 | — | — |
| 1995-08-10 | $12.81 | $12.99 | 8,426,560 | — | — |
| 1995-08-09 | $12.50 | $12.67 | 12,502,080 | — | — |
| 1995-08-08 | $12.07 | $12.24 | 4,786,080 | — | — |
| 1995-08-07 | $12.23 | $12.40 | 4,044,640 | — | — |
| 1995-08-04 | $12.34 | $12.51 | 4,488,160 | — | — |
| 1995-08-03 | $11.95 | $12.12 | 3,936,000 | — | — |
| 1995-08-02 | $11.88 | $12.04 | 5,627,360 | — | — |
| 1995-08-01 | $11.56 | $11.72 | 3,346,080 | — | — |
| 1995-07-31 | $11.64 | $11.80 | 3,065,920 | — | — |
| 1995-07-28 | $12.19 | $12.36 | 1,987,840 | — | — |
| 1995-07-27 | $12.66 | $12.83 | 1,666,720 | — | — |
| 1995-07-26 | $12.66 | $12.83 | 2,969,600 | — | — |
| 1995-07-25 | $12.58 | $12.75 | 5,848,800 | — | — |
| 1995-07-24 | $12.66 | $12.83 | 7,169,280 | — | — |
| 1995-07-21 | $11.80 | $11.96 | 11,784,320 | — | — |
| 1995-07-20 | $12.66 | $12.83 | 5,456,800 | — | — |
| 1995-07-19 | $12.62 | $12.79 | 5,306,240 | — | — |
| 1995-07-18 | $13.28 | $13.46 | 3,229,600 | — | — |
| 1995-07-17 | $13.48 | $13.66 | 1,949,920 | — | — |
| 1995-07-14 | $13.20 | $13.39 | 2,793,440 | — | — |
| 1995-07-13 | $13.75 | $13.94 | 4,202,720 | — | — |
| 1995-07-12 | $13.83 | $14.02 | 4,813,280 | — | — |
| 1995-07-11 | $12.97 | $13.15 | 2,312,320 | — | — |
| 1995-07-10 | $13.28 | $13.46 | 2,273,440 | — | — |
| 1995-07-07 | $13.44 | $13.62 | 4,604,960 | — | — |
| 1995-07-06 | $13.36 | $13.54 | 6,344,800 | — | — |
| 1995-07-05 | $13.13 | $13.31 | 5,267,520 | — | — |
| 1995-07-03 | $12.50 | $12.67 | 903,360 | — | — |
| 1995-06-30 | $12.50 | $12.67 | 3,400,000 | — | — |
| 1995-06-29 | $12.42 | $12.59 | 4,733,280 | — | — |
| 1995-06-28 | $12.11 | $12.28 | 1,690,240 | — | — |
| 1995-06-27 | $12.11 | $12.28 | 3,689,760 | — | — |
| 1995-06-26 | $11.95 | $12.12 | 2,087,040 | — | — |
| 1995-06-23 | $12.27 | $12.44 | 3,407,520 | — | — |
| 1995-06-22 | $12.50 | $12.67 | 3,534,720 | — | — |
| 1995-06-21 | $12.50 | $12.67 | 6,718,880 | — | — |
| 1995-06-20 | $12.03 | $12.20 | 3,757,920 | — | — |
| 1995-06-19 | $12.42 | $12.59 | 4,593,120 | — | — |
| 1995-06-16 | $12.27 | $12.44 | 9,576,000 | — | — |
| 1995-06-15 | $11.74 | $11.90 | 12,692,480 | — | — |
| 1995-06-14 | $11.59 | $11.75 | 5,211,520 | — | — |
| 1995-06-13 | $11.82 | $11.98 | 5,415,680 | — | — |
| 1995-06-12 | $12.11 | $12.28 | 4,995,840 | — | — |
| 1995-06-09 | $11.86 | $12.02 | 3,609,600 | — | — |
| 1995-06-08 | $11.78 | $11.94 | 3,267,840 | — | — |
| 1995-06-07 | $11.66 | $11.82 | 1,422,720 | — | — |
| 1995-06-06 | $11.68 | $11.84 | 4,025,600 | — | — |
| 1995-06-05 | $11.76 | $11.92 | 5,505,920 | — | — |
| 1995-06-02 | $11.84 | $12.00 | 2,833,280 | — | — |
| 1995-06-01 | $11.80 | $11.96 | 5,789,440 | — | — |
| 1995-05-31 | $11.47 | $11.63 | 8,436,480 | — | — |
| 1995-05-30 | $11.64 | $11.80 | 7,295,360 | — | — |
| 1995-05-26 | $11.80 | $11.96 | 3,649,920 | — | — |
| 1995-05-25 | $11.96 | $12.13 | 7,126,400 | — | — |
| 1995-05-24 | $11.84 | $12.00 | 12,280,960 | — | — |
| 1995-05-23 | $11.51 | $11.67 | 7,726,080 | — | — |
| 1995-05-22 | $11.31 | $11.47 | 6,695,040 | — | — |
| 1995-05-19 | $11.02 | $11.17 | 4,968,960 | — | — |
| 1995-05-18 | $10.74 | $10.89 | 2,136,320 | — | — |
| 1995-05-17 | $10.72 | $10.87 | 2,556,160 | — | — |
| 1995-05-16 | $10.86 | $11.01 | 1,230,720 | — | — |
| 1995-05-15 | $10.90 | $11.05 | 19,116,800 | — | — |
| 1995-05-12 | $10.64 | $10.79 | 14,120,320 | — | — |
| 1995-05-11 | $10.69 | $10.84 | 35,932,800 | — | — |
| 1995-05-10 | $10.63 | $10.78 | 10,151,680 | — | — |
| 1995-05-09 | $10.46 | $10.60 | 10,309,760 | — | — |
| 1995-05-08 | $10.66 | $10.79 | 1,013,120 | — | — |
| 1995-05-05 | $10.57 | $10.69 | 2,268,160 | — | — |
| 1995-05-04 | $10.72 | $10.85 | 4,869,120 | — | — |
| 1995-05-03 | $10.94 | $11.06 | 75,447,040 | — | — |
| 1995-05-02 | $10.80 | $10.92 | 64,989,440 | — | — |
| 1995-05-01 | $10.53 | $10.65 | 2,593,920 | — | — |
| 1995-04-28 | $10.48 | $10.60 | 5,333,760 | — | — |
| 1995-04-27 | $10.27 | $10.39 | 3,834,240 | — | — |
| 1995-04-26 | $10.16 | $10.27 | 4,619,520 | — | — |
| 1995-04-25 | $10.07 | $10.18 | 2,752,000 | — | — |
| 1995-04-24 | $10.00 | $10.11 | 4,044,160 | — | — |
| 1995-04-21 | $9.97 | $10.08 | 2,103,040 | — | — |
| 1995-04-20 | $9.93 | $10.05 | 2,152,320 | — | — |
| 1995-04-19 | $10.01 | $10.12 | 5,101,440 | — | — |
| 1995-04-18 | $10.18 | $10.29 | 5,315,840 | — | — |
| 1995-04-17 | $10.25 | $10.37 | 3,134,080 | — | — |
| 1995-04-13 | $10.16 | $10.27 | 2,792,320 | — | — |
| 1995-04-12 | $10.04 | $10.15 | 2,721,280 | — | — |
| 1995-04-11 | $9.92 | $10.04 | 5,302,400 | — | — |
| 1995-04-10 | $10.10 | $10.21 | 961,920 | — | — |
| 1995-04-07 | $10.11 | $10.22 | 1,717,120 | — | — |
| 1995-04-06 | $10.10 | $10.21 | 1,313,920 | — | — |
| 1995-04-05 | $10.04 | $10.15 | 4,701,440 | — | — |
| 1995-04-04 | $10.08 | $10.19 | 6,115,840 | — | — |
| 1995-04-03 | $9.79 | $9.90 | 1,262,720 | — | — |
| 1995-03-31 | $9.66 | $9.77 | 1,241,600 | — | — |
| 1995-03-30 | $9.69 | $9.80 | 4,711,040 | — | — |
| 1995-03-29 | $9.77 | $9.88 | 8,204,800 | — | — |
| 1995-03-28 | $9.88 | $10.00 | 7,753,600 | — | — |
| 1995-03-27 | $9.75 | $9.86 | 3,655,680 | — | — |
| 1995-03-24 | $9.61 | $9.72 | 4,650,240 | — | — |
| 1995-03-23 | $9.34 | $9.44 | 4,959,360 | — | — |
| 1995-03-22 | $9.38 | $9.48 | 4,433,920 | — | — |
| 1995-03-21 | $9.51 | $9.62 | 4,661,120 | — | — |
| 1995-03-20 | $9.59 | $9.70 | 2,540,160 | — | — |
| 1995-03-17 | $9.61 | $9.72 | 5,320,320 | — | — |
| 1995-03-16 | $9.74 | $9.85 | 7,969,280 | — | — |
| 1995-03-15 | $9.74 | $9.85 | 7,632,000 | — | — |
| 1995-03-14 | $9.64 | $9.75 | 7,360,000 | — | — |
| 1995-03-13 | $9.24 | $9.34 | 5,255,680 | — | — |
| 1995-03-10 | $9.26 | $9.36 | 3,097,600 | — | — |
| 1995-03-09 | $9.22 | $9.32 | 2,239,360 | — | — |
| 1995-03-08 | $9.10 | $9.21 | 6,437,120 | — | — |
| 1995-03-07 | $8.85 | $8.95 | 5,543,680 | — | — |
| 1995-03-06 | $8.89 | $8.99 | 2,408,320 | — | — |
| 1995-03-03 | $8.95 | $9.05 | 4,401,280 | — | — |
| 1995-03-02 | $8.89 | $8.99 | 3,744,000 | — | — |
| 1995-03-01 | $8.89 | $8.99 | 3,328,640 | — | — |
| 1995-02-28 | $8.89 | $8.99 | 6,199,680 | — | — |
| 1995-02-27 | $8.66 | $8.76 | 3,974,400 | — | — |
| 1995-02-24 | $8.95 | $9.05 | 1,966,080 | — | — |
| 1995-02-23 | $8.89 | $8.99 | 1,587,840 | — | — |
| 1995-02-22 | $8.83 | $8.93 | 1,969,280 | — | — |
| 1995-02-21 | $8.91 | $9.01 | 2,245,760 | — | — |
| 1995-02-17 | $8.89 | $8.99 | 16,074,880 | — | — |
| 1995-02-16 | $9.12 | $9.23 | 2,920,320 | — | — |
| 1995-02-15 | $9.24 | $9.34 | 4,702,080 | — | — |
| 1995-02-14 | $9.28 | $9.38 | 3,509,120 | — | — |
| 1995-02-13 | $9.16 | $9.27 | 4,282,880 | — | — |
| 1995-02-10 | $9.08 | $9.19 | 4,110,720 | — | — |
| 1995-02-09 | $8.89 | $8.99 | 11,066,240 | — | — |
| 1995-02-08 | $8.61 | $8.71 | 2,857,600 | — | — |
| 1995-02-07 | $8.82 | $8.92 | 4,135,040 | — | — |
| 1995-02-06 | $8.92 | $9.02 | 3,078,400 | — | — |
| 1995-02-03 | $8.71 | $8.81 | 1,957,760 | — | — |
| 1995-02-02 | $8.49 | $8.58 | 4,005,760 | — | — |
| 1995-02-01 | $8.53 | $8.62 | 3,599,360 | — | — |
| 1995-01-31 | $8.42 | $8.51 | 3,593,600 | — | — |
| 1995-01-30 | $8.48 | $8.57 | 1,470,080 | — | — |
| 1995-01-27 | $8.62 | $8.72 | 1,128,320 | — | — |
| 1995-01-26 | $8.59 | $8.69 | 1,447,680 | — | — |
| 1995-01-25 | $8.67 | $8.77 | 2,150,400 | — | — |
| 1995-01-24 | $8.69 | $8.79 | 2,984,960 | — | — |
| 1995-01-23 | $8.61 | $8.71 | 2,678,400 | — | — |
| 1995-01-20 | $8.80 | $8.90 | 2,572,800 | — | — |
| 1995-01-19 | $8.81 | $8.91 | 1,708,160 | — | — |
| 1995-01-18 | $8.87 | $8.97 | 1,735,680 | — | — |
| 1995-01-17 | $8.89 | $8.99 | 1,530,240 | — | — |
| 1995-01-16 | $8.98 | $9.09 | 1,810,560 | — | — |
| 1995-01-13 | $8.89 | $8.99 | 4,696,320 | — | — |
| 1995-01-12 | $8.89 | $8.99 | 5,686,400 | — | — |
| 1995-01-11 | $9.00 | $9.11 | 4,261,760 | — | — |
| 1995-01-10 | $9.04 | $9.15 | 11,508,480 | — | — |
| 1995-01-09 | $8.70 | $8.80 | 3,593,600 | — | — |
| 1995-01-06 | $8.54 | $8.63 | 2,806,400 | — | — |
| 1995-01-05 | $8.55 | $8.65 | 2,129,280 | — | — |
| 1995-01-04 | $8.63 | $8.73 | 3,165,440 | — | — |
| 1995-01-03 | $8.69 | $8.79 | 1,863,680 | — | — |