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 | $10.74 | $108.81 | 2,032,900 | — | — |
| 1995-12-28 | $10.70 | $108.36 | 1,241,611 | — | — |
| 1995-12-27 | $10.61 | $107.46 | 628,376 | — | — |
| 1995-12-26 | $10.70 | $108.36 | 254,323 | — | — |
| 1995-12-22 | $10.61 | $107.46 | 860,267 | — | — |
| 1995-12-21 | $10.61 | $107.46 | 2,900,738 | — | — |
| 1995-12-20 | $10.65 | $107.91 | 1,409,290 | — | — |
| 1995-12-19 | $10.57 | $107.01 | 1,362,464 | — | — |
| 1995-12-18 | $10.52 | $106.56 | 1,173,754 | — | — |
| 1995-12-15 | $10.43 | $105.65 | 2,357,323 | — | — |
| 1995-12-14 | $10.43 | $105.65 | 1,110,104 | — | — |
| 1995-12-13 | $10.48 | $106.10 | 1,245,537 | — | — |
| 1995-12-12 | $10.57 | $107.01 | 645,200 | — | — |
| 1995-12-11 | $10.52 | $106.56 | 587,999 | — | — |
| 1995-12-08 | $10.48 | $106.10 | 518,740 | — | — |
| 1995-12-07 | $10.52 | $106.56 | 801,383 | — | — |
| 1995-12-06 | $10.65 | $107.91 | 1,262,922 | — | — |
| 1995-12-05 | $10.48 | $106.10 | 1,041,125 | — | — |
| 1995-12-04 | $10.39 | $105.20 | 799,420 | — | — |
| 1995-12-01 | $10.39 | $105.20 | 612,394 | — | — |
| 1995-11-30 | $10.34 | $104.75 | 759,043 | — | — |
| 1995-11-29 | $10.48 | $106.10 | 380,503 | — | — |
| 1995-11-28 | $10.48 | $106.10 | 606,505 | — | — |
| 1995-11-27 | $10.43 | $105.65 | 866,156 | — | — |
| 1995-11-24 | $10.34 | $104.75 | 159,267 | — | — |
| 1995-11-22 | $10.30 | $104.30 | 734,928 | — | — |
| 1995-11-21 | $10.25 | $103.85 | 783,718 | — | — |
| 1995-11-20 | $10.12 | $102.49 | 333,676 | — | — |
| 1995-11-17 | $10.21 | $103.40 | 1,085,989 | — | — |
| 1995-11-16 | $10.16 | $102.94 | 2,072,156 | — | — |
| 1995-11-15 | $10.30 | $104.30 | 8,706,420 | — | — |
| 1995-11-14 | $10.12 | $102.49 | 1,343,116 | — | — |
| 1995-11-13 | $10.21 | $103.40 | 2,242,639 | — | — |
| 1995-11-10 | $10.43 | $104.08 | 3,699,317 | — | — |
| 1995-11-09 | $10.52 | $104.97 | 440,228 | — | — |
| 1995-11-08 | $10.43 | $104.08 | 519,301 | — | — |
| 1995-11-07 | $10.48 | $104.53 | 3,302,832 | — | — |
| 1995-11-06 | $10.43 | $104.08 | 1,318,160 | — | — |
| 1995-11-03 | $10.57 | $105.42 | 682,213 | — | — |
| 1995-11-02 | $10.57 | $105.42 | 2,383,680 | — | — |
| 1995-11-01 | $10.65 | $106.31 | 1,097,205 | — | — |
| 1995-10-31 | $10.43 | $104.08 | 507,244 | — | — |
| 1995-10-30 | $10.52 | $104.97 | 597,813 | — | — |
| 1995-10-27 | $10.48 | $104.53 | 979,718 | — | — |
| 1995-10-26 | $10.57 | $105.42 | 1,096,644 | — | — |
| 1995-10-25 | $10.52 | $104.97 | 931,208 | — | — |
| 1995-10-24 | $10.70 | $106.75 | 3,391,718 | — | — |
| 1995-10-23 | $10.65 | $106.31 | 1,709,318 | — | — |
| 1995-10-20 | $10.65 | $106.31 | 586,036 | — | — |
| 1995-10-19 | $10.52 | $104.97 | 465,184 | — | — |
| 1995-10-18 | $10.25 | $102.30 | 576,222 | — | — |
| 1995-10-17 | $10.21 | $101.86 | 472,754 | — | — |
| 1995-10-16 | $10.25 | $102.30 | 507,524 | — | — |
| 1995-10-13 | $10.30 | $102.75 | 930,367 | — | — |
| 1995-10-12 | $10.34 | $103.19 | 2,033,180 | — | — |
| 1995-10-11 | $10.39 | $103.64 | 374,054 | — | — |
| 1995-10-10 | $10.43 | $104.08 | 1,400,318 | — | — |
| 1995-10-09 | $10.30 | $102.75 | 315,170 | — | — |
| 1995-10-06 | $10.25 | $102.30 | 1,034,396 | — | — |
| 1995-10-05 | $10.21 | $101.86 | 655,014 | — | — |
| 1995-10-04 | $10.25 | $102.30 | 459,576 | — | — |
| 1995-10-03 | $10.34 | $103.19 | 1,038,041 | — | — |
| 1995-10-02 | $10.30 | $102.75 | 938,779 | — | — |
| 1995-09-29 | $10.21 | $101.86 | 1,516,123 | — | — |
| 1995-09-28 | $10.25 | $102.30 | 787,363 | — | — |
| 1995-09-27 | $10.16 | $101.41 | 1,000,748 | — | — |
| 1995-09-26 | $9.94 | $99.19 | 1,495,654 | — | — |
| 1995-09-25 | $9.72 | $96.96 | 838,116 | — | — |
| 1995-09-22 | $9.76 | $97.41 | 1,805,496 | — | — |
| 1995-09-21 | $9.76 | $97.41 | 1,103,094 | — | — |
| 1995-09-20 | $9.76 | $97.41 | 1,731,190 | — | — |
| 1995-09-19 | $9.54 | $95.19 | 1,429,479 | — | — |
| 1995-09-18 | $9.32 | $92.96 | 876,250 | — | — |
| 1995-09-15 | $9.32 | $92.96 | 1,280,026 | — | — |
| 1995-09-14 | $9.36 | $93.41 | 2,345,826 | — | — |
| 1995-09-13 | $9.23 | $92.07 | 583,232 | — | — |
| 1995-09-12 | $9.36 | $93.41 | 550,145 | — | — |
| 1995-09-11 | $9.27 | $92.52 | 608,468 | — | — |
| 1995-09-08 | $9.27 | $92.52 | 683,335 | — | — |
| 1995-09-07 | $9.32 | $92.96 | 1,134,498 | — | — |
| 1995-09-06 | $9.36 | $93.41 | 1,052,622 | — | — |
| 1995-09-05 | $9.41 | $93.85 | 661,464 | — | — |
| 1995-09-01 | $9.54 | $95.19 | 476,680 | — | — |
| 1995-08-31 | $9.50 | $94.74 | 447,518 | — | — |
| 1995-08-30 | $9.50 | $94.74 | 344,892 | — | — |
| 1995-08-29 | $9.50 | $94.74 | 400,972 | — | — |
| 1995-08-28 | $9.54 | $95.19 | 1,225,068 | — | — |
| 1995-08-25 | $9.45 | $94.30 | 719,506 | — | — |
| 1995-08-24 | $9.41 | $93.85 | 575,100 | — | — |
| 1995-08-23 | $9.36 | $93.41 | 1,010,001 | — | — |
| 1995-08-22 | $9.45 | $94.30 | 1,825,124 | — | — |
| 1995-08-21 | $9.41 | $93.85 | 3,547,060 | — | — |
| 1995-08-18 | $9.67 | $95.08 | 4,781,942 | — | — |
| 1995-08-17 | $9.54 | $93.76 | 662,585 | — | — |
| 1995-08-16 | $9.67 | $95.08 | 5,164,127 | — | — |
| 1995-08-15 | $9.50 | $93.33 | 957,846 | — | — |
| 1995-08-14 | $9.54 | $93.76 | 3,516,216 | — | — |
| 1995-08-11 | $9.90 | $97.27 | 641,836 | — | — |
| 1995-08-10 | $9.81 | $96.39 | 336,760 | — | — |
| 1995-08-09 | $9.90 | $97.27 | 499,953 | — | — |
| 1995-08-08 | $9.90 | $97.27 | 618,282 | — | — |
| 1995-08-07 | $9.99 | $98.15 | 685,298 | — | — |
| 1995-08-04 | $9.99 | $98.15 | 785,961 | — | — |
| 1995-08-03 | $9.99 | $98.15 | 832,508 | — | — |
| 1995-08-02 | $9.94 | $97.71 | 4,027,105 | — | — |
| 1995-08-01 | $10.03 | $98.58 | 1,201,514 | — | — |
| 1995-07-31 | $10.21 | $100.34 | 985,326 | — | — |
| 1995-07-28 | $10.12 | $99.46 | 286,569 | — | — |
| 1995-07-27 | $10.21 | $100.34 | 735,770 | — | — |
| 1995-07-26 | $10.03 | $98.58 | 893,635 | — | — |
| 1995-07-25 | $10.12 | $99.46 | 753,715 | — | — |
| 1995-07-24 | $10.07 | $99.02 | 1,334,143 | — | — |
| 1995-07-21 | $9.94 | $97.71 | 1,186,653 | — | — |
| 1995-07-20 | $9.90 | $97.27 | 1,229,274 | — | — |
| 1995-07-19 | $9.85 | $96.83 | 1,376,484 | — | — |
| 1995-07-18 | $9.94 | $97.71 | 1,152,724 | — | — |
| 1995-07-17 | $9.94 | $97.71 | 941,583 | — | — |
| 1995-07-14 | $9.99 | $98.15 | 469,670 | — | — |
| 1995-07-13 | $9.99 | $98.15 | 295,542 | — | — |
| 1995-07-12 | $10.03 | $98.58 | 779,232 | — | — |
| 1995-07-11 | $9.94 | $97.71 | 720,908 | — | — |
| 1995-07-10 | $9.90 | $97.27 | 1,488,924 | — | — |
| 1995-07-07 | $9.94 | $97.71 | 1,250,584 | — | — |
| 1995-07-06 | $10.25 | $100.77 | 1,077,858 | — | — |
| 1995-07-05 | $9.94 | $97.71 | 1,302,458 | — | — |
| 1995-07-03 | $9.99 | $98.15 | 208,898 | — | — |
| 1995-06-30 | $9.85 | $96.83 | 1,176,839 | — | — |
| 1995-06-29 | $9.94 | $97.71 | 598,374 | — | — |
| 1995-06-28 | $9.99 | $98.15 | 494,906 | — | — |
| 1995-06-27 | $9.85 | $96.83 | 1,066,361 | — | — |
| 1995-06-26 | $9.81 | $96.39 | 1,327,974 | — | — |
| 1995-06-23 | $9.90 | $97.27 | 884,101 | — | — |
| 1995-06-22 | $10.07 | $99.02 | 1,387,980 | — | — |
| 1995-06-21 | $9.81 | $96.39 | 1,452,752 | — | — |
| 1995-06-20 | $9.85 | $96.83 | 1,121,600 | — | — |
| 1995-06-19 | $9.90 | $97.27 | 496,028 | — | — |
| 1995-06-16 | $9.81 | $96.39 | 2,067,109 | — | — |
| 1995-06-15 | $9.90 | $97.27 | 453,968 | — | — |
| 1995-06-14 | $9.94 | $97.71 | 1,222,264 | — | — |
| 1995-06-13 | $10.07 | $99.02 | 1,112,908 | — | — |
| 1995-06-12 | $9.94 | $97.71 | 1,130,853 | — | — |
| 1995-06-09 | $9.85 | $96.83 | 1,334,704 | — | — |
| 1995-06-08 | $9.99 | $98.15 | 3,094,494 | — | — |
| 1995-06-07 | $10.39 | $102.09 | 1,962,800 | — | — |
| 1995-06-06 | $10.57 | $103.84 | 1,824,563 | — | — |
| 1995-06-05 | $10.61 | $104.28 | 2,613,048 | — | — |
| 1995-06-02 | $10.43 | $102.53 | 4,059,351 | — | — |
| 1995-06-01 | $10.03 | $98.58 | 923,638 | — | — |
| 1995-05-31 | $10.03 | $98.58 | 1,377,044 | — | — |
| 1995-05-30 | $9.85 | $96.83 | 1,300,776 | — | — |
| 1995-05-26 | $9.63 | $94.64 | 1,337,228 | — | — |
| 1995-05-25 | $9.85 | $96.83 | 2,048,322 | — | — |
| 1995-05-24 | $9.58 | $94.20 | 1,863,538 | — | — |
| 1995-05-23 | $9.41 | $92.45 | 577,063 | — | — |
| 1995-05-22 | $9.36 | $92.01 | 470,792 | — | — |
| 1995-05-19 | $9.32 | $91.57 | 1,526,778 | — | — |
| 1995-05-18 | $9.36 | $92.01 | 1,624,077 | — | — |
| 1995-05-17 | $9.67 | $93.66 | 4,038,040 | — | — |
| 1995-05-16 | $9.67 | $93.66 | 1,740,162 | — | — |
| 1995-05-15 | $9.54 | $92.36 | 851,294 | — | — |
| 1995-05-12 | $9.32 | $90.21 | 1,303,299 | — | — |
| 1995-05-11 | $9.41 | $91.07 | 867,838 | — | — |
| 1995-05-10 | $9.54 | $92.36 | 706,328 | — | — |
| 1995-05-09 | $9.45 | $91.50 | 886,064 | — | — |
| 1995-05-08 | $9.45 | $91.50 | 745,864 | — | — |
| 1995-05-05 | $9.45 | $91.50 | 1,548,649 | — | — |
| 1995-05-04 | $9.36 | $90.64 | 1,290,401 | — | — |
| 1995-05-03 | $9.36 | $90.64 | 2,697,448 | — | — |
| 1995-05-02 | $9.14 | $88.48 | 818,207 | — | — |
| 1995-05-01 | $9.09 | $88.05 | 1,043,649 | — | — |
| 1995-04-28 | $9.18 | $88.91 | 713,898 | — | — |
| 1995-04-27 | $9.18 | $88.91 | 933,732 | — | — |
| 1995-04-26 | $9.23 | $89.34 | 1,422,750 | — | — |
| 1995-04-25 | $9.18 | $88.91 | 931,489 | — | — |
| 1995-04-24 | $9.23 | $89.34 | 1,329,096 | — | — |
| 1995-04-21 | $9.18 | $88.91 | 794,093 | — | — |
| 1995-04-20 | $9.23 | $89.34 | 272,829 | — | — |
| 1995-04-19 | $9.23 | $89.34 | 506,683 | — | — |
| 1995-04-18 | $9.23 | $89.34 | 811,758 | — | — |
| 1995-04-17 | $9.09 | $88.05 | 1,012,524 | — | — |
| 1995-04-13 | $9.36 | $90.64 | 675,203 | — | — |
| 1995-04-12 | $9.36 | $90.64 | 886,064 | — | — |
| 1995-04-11 | $9.36 | $90.64 | 799,420 | — | — |
| 1995-04-10 | $9.36 | $90.64 | 874,568 | — | — |
| 1995-04-07 | $9.41 | $91.07 | 635,386 | — | — |
| 1995-04-06 | $9.27 | $89.77 | 715,020 | — | — |
| 1995-04-05 | $9.36 | $90.64 | 1,285,073 | — | — |
| 1995-04-04 | $9.09 | $88.05 | 2,071,034 | — | — |
| 1995-04-03 | $8.96 | $86.75 | 1,432,844 | — | — |
| 1995-03-31 | $8.96 | $86.75 | 1,642,583 | — | — |
| 1995-03-30 | $8.92 | $86.32 | 640,434 | — | — |
| 1995-03-29 | $8.92 | $86.32 | 1,436,209 | — | — |
| 1995-03-28 | $9.00 | $87.19 | 845,406 | — | — |
| 1995-03-27 | $8.92 | $86.32 | 911,300 | — | — |
| 1995-03-24 | $8.96 | $86.75 | 963,735 | — | — |
| 1995-03-23 | $8.83 | $85.46 | 583,232 | — | — |
| 1995-03-22 | $8.74 | $84.60 | 2,783,811 | — | — |
| 1995-03-21 | $8.78 | $85.03 | 1,175,437 | — | — |
| 1995-03-20 | $8.87 | $85.89 | 1,116,833 | — | — |
| 1995-03-17 | $8.96 | $86.75 | 1,620,712 | — | — |
| 1995-03-16 | $9.00 | $87.19 | 1,649,593 | — | — |
| 1995-03-15 | $8.96 | $86.75 | 591,364 | — | — |
| 1995-03-14 | $9.00 | $87.19 | 1,808,580 | — | — |
| 1995-03-13 | $8.96 | $86.75 | 399,570 | — | — |
| 1995-03-10 | $9.14 | $88.48 | 623,610 | — | — |
| 1995-03-09 | $8.96 | $86.75 | 1,661,650 | — | — |
| 1995-03-08 | $9.05 | $87.62 | 1,507,711 | — | — |
| 1995-03-07 | $9.09 | $88.05 | 1,390,784 | — | — |
| 1995-03-06 | $9.09 | $88.05 | 586,316 | — | — |
| 1995-03-03 | $9.18 | $88.91 | 1,811,384 | — | — |
| 1995-03-02 | $9.32 | $90.21 | 2,278,811 | — | — |
| 1995-03-01 | $9.50 | $91.93 | 1,541,359 | — | — |
| 1995-02-28 | $9.54 | $92.36 | 1,097,205 | — | — |
| 1995-02-27 | $9.32 | $90.21 | 885,223 | — | — |
| 1995-02-24 | $9.50 | $91.93 | 665,109 | — | — |
| 1995-02-23 | $9.50 | $91.93 | 1,436,489 | — | — |
| 1995-02-22 | $9.54 | $92.36 | 895,037 | — | — |
| 1995-02-21 | $9.41 | $91.07 | 1,821,759 | — | — |
| 1995-02-17 | $9.36 | $90.64 | 743,340 | — | — |
| 1995-02-16 | $9.41 | $91.07 | 2,327,600 | — | — |
| 1995-02-15 | $9.41 | $91.07 | 3,290,774 | — | — |
| 1995-02-14 | $9.58 | $91.40 | 2,029,816 | — | — |
| 1995-02-13 | $9.45 | $90.12 | 518,460 | — | — |
| 1995-02-10 | $9.45 | $90.12 | 555,753 | — | — |
| 1995-02-09 | $9.45 | $90.12 | 910,178 | — | — |
| 1995-02-08 | $9.54 | $90.97 | 567,249 | — | — |
| 1995-02-07 | $9.63 | $91.82 | 631,741 | — | — |
| 1995-02-06 | $9.63 | $91.82 | 479,484 | — | — |
| 1995-02-03 | $9.72 | $92.67 | 2,026,170 | — | — |
| 1995-02-02 | $9.58 | $91.40 | 841,200 | — | — |
| 1995-02-01 | $9.54 | $90.97 | 1,367,511 | — | — |
| 1995-01-31 | $9.54 | $90.97 | 661,744 | — | — |
| 1995-01-30 | $9.50 | $90.55 | 653,612 | — | — |
| 1995-01-27 | $9.45 | $90.12 | 664,268 | — | — |
| 1995-01-26 | $9.32 | $88.85 | 229,367 | — | — |
| 1995-01-25 | $9.32 | $88.85 | 799,140 | — | — |
| 1995-01-24 | $9.27 | $88.42 | 1,453,313 | — | — |
| 1995-01-23 | $9.18 | $87.57 | 1,234,882 | — | — |
| 1995-01-20 | $9.09 | $86.72 | 1,111,506 | — | — |
| 1995-01-19 | $9.00 | $85.87 | 1,017,852 | — | — |
| 1995-01-18 | $9.23 | $88.00 | 1,384,054 | — | — |
| 1995-01-17 | $9.23 | $88.00 | 1,482,755 | — | — |
| 1995-01-16 | $9.00 | $85.87 | 1,334,984 | — | — |
| 1995-01-13 | $8.78 | $83.75 | 594,728 | — | — |
| 1995-01-12 | $8.69 | $82.90 | 361,155 | — | — |
| 1995-01-11 | $8.74 | $83.32 | 1,219,460 | — | — |
| 1995-01-10 | $8.78 | $83.75 | 480,886 | — | — |
| 1995-01-09 | $8.87 | $84.60 | 351,622 | — | — |
| 1995-01-06 | $8.87 | $84.60 | 533,601 | — | — |
| 1995-01-05 | $8.83 | $84.17 | 402,374 | — | — |
| 1995-01-04 | $8.78 | $83.75 | 1,186,653 | — | — |
| 1995-01-03 | $8.83 | $84.17 | 418,076 | — | — |