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 | $10.67 | $15.37 | 2,011,800 | — | — |
| 1995-12-28 | $10.21 | $14.71 | 1,316,700 | — | — |
| 1995-12-27 | $10.17 | $14.65 | 1,047,600 | — | — |
| 1995-12-26 | $10.29 | $14.83 | 424,800 | — | — |
| 1995-12-22 | $10.21 | $14.71 | 980,100 | — | — |
| 1995-12-21 | $10.29 | $14.83 | 1,612,800 | — | — |
| 1995-12-20 | $10.13 | $14.59 | 1,487,400 | — | — |
| 1995-12-19 | $10.38 | $14.95 | 1,983,000 | — | — |
| 1995-12-18 | $10.29 | $14.83 | 838,800 | — | — |
| 1995-12-15 | $10.38 | $14.95 | 2,658,600 | — | — |
| 1995-12-14 | $10.50 | $15.13 | 1,606,200 | — | — |
| 1995-12-13 | $10.50 | $15.05 | 1,498,200 | — | — |
| 1995-12-12 | $10.50 | $15.05 | 1,974,000 | — | — |
| 1995-12-11 | $10.42 | $14.93 | 1,707,300 | — | — |
| 1995-12-08 | $10.42 | $14.93 | 810,300 | — | — |
| 1995-12-07 | $10.29 | $14.75 | 655,800 | — | — |
| 1995-12-06 | $10.42 | $14.93 | 2,277,000 | — | — |
| 1995-12-05 | $10.50 | $15.05 | 4,375,800 | — | — |
| 1995-12-04 | $10.25 | $14.69 | 2,430,300 | — | — |
| 1995-12-01 | $10.13 | $14.51 | 2,043,000 | — | — |
| 1995-11-30 | $10.08 | $14.45 | 3,563,100 | — | — |
| 1995-11-29 | $10.17 | $14.57 | 5,841,300 | — | — |
| 1995-11-28 | $9.54 | $13.67 | 1,856,700 | — | — |
| 1995-11-27 | $9.29 | $13.32 | 1,347,900 | — | — |
| 1995-11-24 | $9.42 | $13.49 | 154,200 | — | — |
| 1995-11-22 | $9.42 | $13.49 | 2,147,400 | — | — |
| 1995-11-21 | $9.42 | $13.49 | 2,358,600 | — | — |
| 1995-11-20 | $9.17 | $13.14 | 831,300 | — | — |
| 1995-11-17 | $9.13 | $13.08 | 1,000,200 | — | — |
| 1995-11-16 | $9.00 | $12.90 | 1,149,900 | — | — |
| 1995-11-15 | $9.21 | $13.20 | 1,008,300 | — | — |
| 1995-11-14 | $8.96 | $12.84 | 1,577,700 | — | — |
| 1995-11-13 | $9.00 | $12.90 | 1,352,700 | — | — |
| 1995-11-10 | $8.88 | $12.72 | 1,318,200 | — | — |
| 1995-11-09 | $8.83 | $12.66 | 1,569,900 | — | — |
| 1995-11-08 | $8.96 | $12.84 | 921,000 | — | — |
| 1995-11-07 | $9.00 | $12.90 | 1,356,600 | — | — |
| 1995-11-06 | $8.96 | $12.84 | 1,506,000 | — | — |
| 1995-11-03 | $8.71 | $12.48 | 1,244,700 | — | — |
| 1995-11-02 | $8.75 | $12.54 | 1,107,300 | — | — |
| 1995-11-01 | $8.58 | $12.30 | 1,149,900 | — | — |
| 1995-10-31 | $8.71 | $12.48 | 1,146,600 | — | — |
| 1995-10-30 | $8.88 | $12.72 | 1,444,500 | — | — |
| 1995-10-27 | $8.92 | $12.78 | 3,150,900 | — | — |
| 1995-10-26 | $9.13 | $13.08 | 2,780,400 | — | — |
| 1995-10-25 | $9.14 | $13.10 | 1,193,400 | — | — |
| 1995-10-24 | $9.21 | $13.20 | 1,186,200 | — | — |
| 1995-10-23 | $8.96 | $12.84 | 1,398,000 | — | — |
| 1995-10-20 | $9.00 | $12.90 | 1,630,800 | — | — |
| 1995-10-19 | $9.25 | $13.26 | 5,207,400 | — | — |
| 1995-10-18 | $8.88 | $12.72 | 2,940,000 | — | — |
| 1995-10-17 | $8.79 | $12.60 | 4,452,300 | — | — |
| 1995-10-16 | $8.50 | $12.18 | 1,311,300 | — | — |
| 1995-10-13 | $8.63 | $12.36 | 1,283,100 | — | — |
| 1995-10-12 | $8.75 | $12.54 | 1,726,200 | — | — |
| 1995-10-11 | $8.79 | $12.60 | 2,381,400 | — | — |
| 1995-10-10 | $8.88 | $12.72 | 1,689,600 | — | — |
| 1995-10-09 | $8.79 | $12.60 | 2,091,300 | — | — |
| 1995-10-06 | $8.96 | $12.84 | 4,054,500 | — | — |
| 1995-10-05 | $8.75 | $12.54 | 10,284,600 | — | — |
| 1995-10-04 | $9.21 | $13.20 | 4,687,800 | — | — |
| 1995-10-03 | $9.25 | $13.26 | 2,378,700 | — | — |
| 1995-10-02 | $9.33 | $13.37 | 3,299,400 | — | — |
| 1995-09-29 | $9.54 | $13.67 | 1,201,500 | — | — |
| 1995-09-28 | $9.42 | $13.49 | 1,972,500 | — | — |
| 1995-09-27 | $9.58 | $13.73 | 1,972,500 | — | — |
| 1995-09-26 | $9.63 | $13.79 | 2,931,000 | — | — |
| 1995-09-25 | $9.54 | $13.67 | 3,358,500 | — | — |
| 1995-09-22 | $9.50 | $13.61 | 2,447,400 | — | — |
| 1995-09-21 | $9.58 | $13.73 | 1,716,600 | — | — |
| 1995-09-20 | $9.67 | $13.85 | 1,795,500 | — | — |
| 1995-09-19 | $9.88 | $14.15 | 1,398,600 | — | — |
| 1995-09-18 | $10.00 | $14.33 | 2,007,900 | — | — |
| 1995-09-15 | $10.04 | $14.39 | 4,257,600 | — | — |
| 1995-09-14 | $9.75 | $13.97 | 7,461,000 | — | — |
| 1995-09-13 | $9.75 | $13.97 | 4,301,700 | — | — |
| 1995-09-12 | $9.92 | $14.21 | 4,853,100 | — | — |
| 1995-09-11 | $9.83 | $14.09 | 10,623,900 | — | — |
| 1995-09-08 | $9.79 | $14.03 | 6,838,800 | — | — |
| 1995-09-07 | $10.04 | $14.39 | 5,472,000 | — | — |
| 1995-09-06 | $10.46 | $14.99 | 1,976,400 | — | — |
| 1995-09-05 | $10.79 | $15.46 | 1,137,000 | — | — |
| 1995-09-01 | $10.71 | $15.35 | 1,543,200 | — | — |
| 1995-08-31 | $10.88 | $15.58 | 693,000 | — | — |
| 1995-08-30 | $10.92 | $15.56 | 849,000 | — | — |
| 1995-08-29 | $10.88 | $15.50 | 1,002,300 | — | — |
| 1995-08-28 | $10.88 | $15.50 | 705,300 | — | — |
| 1995-08-25 | $10.79 | $15.38 | 1,479,600 | — | — |
| 1995-08-24 | $10.75 | $15.32 | 1,117,200 | — | — |
| 1995-08-23 | $10.67 | $15.20 | 1,614,900 | — | — |
| 1995-08-22 | $10.71 | $15.26 | 2,147,100 | — | — |
| 1995-08-21 | $10.67 | $15.20 | 1,115,100 | — | — |
| 1995-08-18 | $10.67 | $15.20 | 1,524,300 | — | — |
| 1995-08-17 | $10.54 | $15.02 | 1,302,900 | — | — |
| 1995-08-16 | $10.63 | $15.14 | 803,100 | — | — |
| 1995-08-15 | $10.50 | $14.96 | 963,900 | — | — |
| 1995-08-14 | $10.63 | $15.14 | 587,700 | — | — |
| 1995-08-11 | $10.38 | $14.79 | 1,034,700 | — | — |
| 1995-08-10 | $10.54 | $15.02 | 921,300 | — | — |
| 1995-08-09 | $10.58 | $15.08 | 1,011,600 | — | — |
| 1995-08-08 | $10.58 | $15.08 | 1,539,900 | — | — |
| 1995-08-07 | $10.58 | $15.08 | 1,127,100 | — | — |
| 1995-08-04 | $10.33 | $14.73 | 625,500 | — | — |
| 1995-08-03 | $10.38 | $14.79 | 1,353,900 | — | — |
| 1995-08-02 | $10.46 | $14.90 | 2,191,800 | — | — |
| 1995-08-01 | $10.42 | $14.85 | 3,567,600 | — | — |
| 1995-07-31 | $10.67 | $15.20 | 978,000 | — | — |
| 1995-07-28 | $10.88 | $15.50 | 1,934,100 | — | — |
| 1995-07-27 | $10.67 | $15.20 | 1,137,900 | — | — |
| 1995-07-26 | $10.71 | $15.26 | 1,426,800 | — | — |
| 1995-07-25 | $10.79 | $15.38 | 871,200 | — | — |
| 1995-07-24 | $10.75 | $15.32 | 784,800 | — | — |
| 1995-07-21 | $10.63 | $15.14 | 3,005,400 | — | — |
| 1995-07-20 | $10.83 | $15.44 | 984,900 | — | — |
| 1995-07-19 | $10.79 | $15.38 | 1,215,900 | — | — |
| 1995-07-18 | $10.96 | $15.62 | 1,164,000 | — | — |
| 1995-07-17 | $11.08 | $15.80 | 1,168,800 | — | — |
| 1995-07-14 | $11.13 | $15.85 | 1,272,900 | — | — |
| 1995-07-13 | $11.13 | $15.85 | 981,900 | — | — |
| 1995-07-12 | $11.13 | $15.85 | 1,180,500 | — | — |
| 1995-07-11 | $11.08 | $15.80 | 1,502,700 | — | — |
| 1995-07-10 | $10.96 | $15.62 | 1,032,000 | — | — |
| 1995-07-07 | $11.08 | $15.80 | 1,731,000 | — | — |
| 1995-07-06 | $11.04 | $15.74 | 1,294,800 | — | — |
| 1995-07-05 | $11.13 | $15.85 | 1,530,300 | — | — |
| 1995-07-03 | $10.96 | $15.62 | 476,700 | — | — |
| 1995-06-30 | $10.92 | $15.56 | 1,600,500 | — | — |
| 1995-06-29 | $10.71 | $15.26 | 1,344,300 | — | — |
| 1995-06-28 | $10.71 | $15.26 | 2,086,800 | — | — |
| 1995-06-27 | $11.00 | $15.68 | 1,815,000 | — | — |
| 1995-06-26 | $11.00 | $15.68 | 2,037,600 | — | — |
| 1995-06-23 | $11.08 | $15.80 | 1,707,300 | — | — |
| 1995-06-22 | $11.25 | $16.03 | 1,975,500 | — | — |
| 1995-06-21 | $11.21 | $15.97 | 1,094,100 | — | — |
| 1995-06-20 | $11.29 | $16.09 | 1,287,900 | — | — |
| 1995-06-19 | $11.29 | $16.09 | 1,252,500 | — | — |
| 1995-06-16 | $11.33 | $16.15 | 3,137,400 | — | — |
| 1995-06-15 | $10.96 | $15.62 | 1,815,000 | — | — |
| 1995-06-14 | $11.00 | $15.68 | 3,158,400 | — | — |
| 1995-06-13 | $10.75 | $15.32 | 1,212,600 | — | — |
| 1995-06-12 | $10.96 | $15.62 | 1,642,500 | — | — |
| 1995-06-09 | $10.71 | $15.26 | 1,851,600 | — | — |
| 1995-06-08 | $10.83 | $15.44 | 2,499,600 | — | — |
| 1995-06-07 | $10.58 | $15.08 | 1,778,100 | — | — |
| 1995-06-06 | $10.54 | $15.02 | 2,274,900 | — | — |
| 1995-06-05 | $10.54 | $15.02 | 2,777,400 | — | — |
| 1995-06-02 | $10.75 | $15.32 | 2,588,400 | — | — |
| 1995-06-01 | $10.71 | $15.26 | 3,180,600 | — | — |
| 1995-05-31 | $10.67 | $15.20 | 2,017,800 | — | — |
| 1995-05-30 | $10.63 | $15.14 | 1,121,700 | — | — |
| 1995-05-26 | $10.54 | $14.94 | 1,774,200 | — | — |
| 1995-05-25 | $10.67 | $15.11 | 1,467,600 | — | — |
| 1995-05-24 | $10.88 | $15.41 | 1,129,200 | — | — |
| 1995-05-23 | $10.83 | $15.35 | 1,592,100 | — | — |
| 1995-05-22 | $11.04 | $15.65 | 1,030,500 | — | — |
| 1995-05-19 | $10.96 | $15.53 | 1,866,900 | — | — |
| 1995-05-18 | $10.96 | $15.53 | 3,150,000 | — | — |
| 1995-05-17 | $11.04 | $15.65 | 3,029,400 | — | — |
| 1995-05-16 | $11.17 | $15.82 | 4,040,400 | — | — |
| 1995-05-15 | $11.13 | $15.76 | 3,693,300 | — | — |
| 1995-05-12 | $11.25 | $15.94 | 1,039,800 | — | — |
| 1995-05-11 | $11.21 | $15.88 | 1,309,800 | — | — |
| 1995-05-10 | $11.33 | $16.06 | 1,969,200 | — | — |
| 1995-05-09 | $11.33 | $16.06 | 1,590,000 | — | — |
| 1995-05-08 | $11.50 | $16.30 | 2,124,000 | — | — |
| 1995-05-05 | $11.33 | $16.06 | 3,684,000 | — | — |
| 1995-05-04 | $11.13 | $15.76 | 4,387,500 | — | — |
| 1995-05-03 | $11.42 | $16.18 | 1,803,000 | — | — |
| 1995-05-02 | $11.33 | $16.06 | 2,985,900 | — | — |
| 1995-05-01 | $11.38 | $16.12 | 4,343,400 | — | — |
| 1995-04-28 | $11.17 | $15.82 | 19,715,100 | — | — |
| 1995-04-27 | $12.25 | $17.36 | 715,500 | — | — |
| 1995-04-26 | $12.13 | $17.18 | 1,036,200 | — | — |
| 1995-04-25 | $11.92 | $16.89 | 1,224,000 | — | — |
| 1995-04-24 | $12.17 | $17.24 | 1,099,200 | — | — |
| 1995-04-21 | $11.96 | $16.95 | 1,436,100 | — | — |
| 1995-04-20 | $12.00 | $17.00 | 723,600 | — | — |
| 1995-04-19 | $12.13 | $17.18 | 1,770,600 | — | — |
| 1995-04-18 | $12.21 | $17.30 | 1,278,000 | — | — |
| 1995-04-17 | $12.25 | $17.36 | 1,188,600 | — | — |
| 1995-04-13 | $12.42 | $17.59 | 1,753,800 | — | — |
| 1995-04-12 | $12.25 | $17.36 | 1,680,600 | — | — |
| 1995-04-11 | $11.83 | $16.77 | 1,316,700 | — | — |
| 1995-04-10 | $12.17 | $17.24 | 558,600 | — | — |
| 1995-04-07 | $12.25 | $17.36 | 1,241,400 | — | — |
| 1995-04-06 | $12.25 | $17.36 | 1,441,800 | — | — |
| 1995-04-05 | $12.21 | $17.30 | 2,105,700 | — | — |
| 1995-04-04 | $12.17 | $17.24 | 1,402,200 | — | — |
| 1995-04-03 | $12.00 | $17.00 | 749,400 | — | — |
| 1995-03-31 | $12.00 | $17.00 | 1,257,300 | — | — |
| 1995-03-30 | $12.08 | $17.12 | 944,100 | — | — |
| 1995-03-29 | $12.08 | $17.12 | 2,721,300 | — | — |
| 1995-03-28 | $11.83 | $16.77 | 1,567,800 | — | — |
| 1995-03-27 | $12.00 | $17.00 | 2,135,700 | — | — |
| 1995-03-24 | $12.17 | $17.24 | 5,456,700 | — | — |
| 1995-03-23 | $11.46 | $16.24 | 3,437,400 | — | — |
| 1995-03-22 | $11.21 | $15.88 | 1,571,400 | — | — |
| 1995-03-21 | $11.08 | $15.71 | 2,038,200 | — | — |
| 1995-03-20 | $11.25 | $15.94 | 963,000 | — | — |
| 1995-03-17 | $11.17 | $15.82 | 2,031,600 | — | — |
| 1995-03-16 | $11.00 | $15.59 | 965,700 | — | — |
| 1995-03-15 | $11.04 | $15.65 | 1,886,100 | — | — |
| 1995-03-14 | $11.00 | $15.59 | 858,600 | — | — |
| 1995-03-13 | $10.83 | $15.35 | 765,300 | — | — |
| 1995-03-10 | $10.96 | $15.53 | 1,045,800 | — | — |
| 1995-03-09 | $10.67 | $15.11 | 897,600 | — | — |
| 1995-03-08 | $10.67 | $15.11 | 804,900 | — | — |
| 1995-03-07 | $10.58 | $15.00 | 717,300 | — | — |
| 1995-03-06 | $10.63 | $15.06 | 1,267,200 | — | — |
| 1995-03-03 | $10.63 | $15.06 | 442,500 | — | — |
| 1995-03-02 | $10.63 | $15.06 | 1,924,800 | — | — |
| 1995-03-01 | $10.67 | $15.11 | 625,500 | — | — |
| 1995-02-28 | $10.71 | $15.17 | 1,523,400 | — | — |
| 1995-02-27 | $10.71 | $15.09 | 921,000 | — | — |
| 1995-02-24 | $10.83 | $15.27 | 1,986,300 | — | — |
| 1995-02-23 | $10.71 | $15.09 | 865,200 | — | — |
| 1995-02-22 | $10.58 | $14.91 | 787,800 | — | — |
| 1995-02-21 | $10.42 | $14.68 | 1,221,300 | — | — |
| 1995-02-17 | $10.42 | $14.68 | 1,463,700 | — | — |
| 1995-02-16 | $10.58 | $14.91 | 1,730,100 | — | — |
| 1995-02-15 | $10.92 | $15.38 | 1,691,400 | — | — |
| 1995-02-14 | $10.67 | $15.03 | 997,800 | — | — |
| 1995-02-13 | $10.67 | $15.03 | 666,300 | — | — |
| 1995-02-10 | $10.75 | $15.15 | 1,341,600 | — | — |
| 1995-02-09 | $10.58 | $14.91 | 712,500 | — | — |
| 1995-02-08 | $10.46 | $14.74 | 1,058,400 | — | — |
| 1995-02-07 | $10.71 | $15.09 | 1,549,200 | — | — |
| 1995-02-06 | $10.42 | $14.68 | 1,287,300 | — | — |
| 1995-02-03 | $10.42 | $14.68 | 1,155,000 | — | — |
| 1995-02-02 | $10.38 | $14.62 | 1,907,700 | — | — |
| 1995-02-01 | $10.33 | $14.56 | 3,627,000 | — | — |
| 1995-01-31 | $10.42 | $14.68 | 922,800 | — | — |
| 1995-01-30 | $10.46 | $14.74 | 857,700 | — | — |
| 1995-01-27 | $10.50 | $14.80 | 640,800 | — | — |
| 1995-01-26 | $10.50 | $14.80 | 465,900 | — | — |
| 1995-01-25 | $10.50 | $14.80 | 1,036,500 | — | — |
| 1995-01-24 | $10.54 | $14.85 | 1,761,000 | — | — |
| 1995-01-23 | $10.42 | $14.68 | 1,058,700 | — | — |
| 1995-01-20 | $10.71 | $15.09 | 1,832,100 | — | — |
| 1995-01-19 | $10.88 | $15.32 | 2,545,500 | — | — |
| 1995-01-18 | $10.58 | $14.91 | 2,005,500 | — | — |
| 1995-01-17 | $10.50 | $14.80 | 1,506,000 | — | — |
| 1995-01-16 | $10.08 | $14.21 | 1,157,700 | — | — |
| 1995-01-13 | $10.13 | $14.27 | 815,700 | — | — |
| 1995-01-12 | $10.08 | $14.21 | 579,000 | — | — |
| 1995-01-11 | $10.17 | $14.33 | 761,700 | — | — |
| 1995-01-10 | $10.17 | $14.33 | 1,704,000 | — | — |
| 1995-01-09 | $10.25 | $14.44 | 1,598,700 | — | — |
| 1995-01-06 | $10.04 | $14.15 | 1,884,600 | — | — |
| 1995-01-05 | $9.79 | $13.80 | 1,274,700 | — | — |
| 1995-01-04 | $9.92 | $13.97 | 1,902,600 | — | — |
| 1995-01-03 | $9.92 | $13.97 | 1,010,100 | — | — |