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
- 1972-06-01 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 | $12.06 | $23.59 | 1,224,331 | — | — |
| 1995-12-28 | $12.06 | $23.59 | 940,599 | — | — |
| 1995-12-27 | $11.91 | $23.29 | 2,340,374 | — | — |
| 1995-12-26 | $11.91 | $23.29 | 533,887 | — | — |
| 1995-12-22 | $11.76 | $23.00 | 1,516,878 | — | — |
| 1995-12-21 | $11.73 | $22.94 | 2,316,030 | — | — |
| 1995-12-20 | $11.56 | $22.60 | 1,175,643 | — | — |
| 1995-12-19 | $11.50 | $22.48 | 4,431,853 | — | — |
| 1995-12-18 | $11.29 | $22.07 | 2,089,800 | — | — |
| 1995-12-15 | $11.20 | $21.90 | 2,343,312 | — | — |
| 1995-12-14 | $11.38 | $22.25 | 1,308,696 | — | — |
| 1995-12-13 | $11.38 | $22.25 | 2,412,147 | — | — |
| 1995-12-12 | $11.26 | $22.01 | 3,464,811 | — | — |
| 1995-12-11 | $11.26 | $22.01 | 3,284,750 | — | — |
| 1995-12-08 | $10.99 | $21.49 | 1,436,291 | — | — |
| 1995-12-07 | $10.99 | $21.49 | 2,579,196 | — | — |
| 1995-12-06 | $10.84 | $21.20 | 1,967,660 | — | — |
| 1995-12-05 | $10.60 | $20.73 | 1,794,315 | — | — |
| 1995-12-04 | $10.54 | $20.62 | 2,196,409 | — | — |
| 1995-12-01 | $10.66 | $20.85 | 1,756,120 | — | — |
| 1995-11-30 | $10.33 | $20.21 | 1,506,385 | — | — |
| 1995-11-29 | $10.33 | $20.21 | 627,486 | — | — |
| 1995-11-28 | $10.24 | $20.03 | 1,903,023 | — | — |
| 1995-11-27 | $10.48 | $20.38 | 1,269,661 | — | — |
| 1995-11-24 | $10.13 | $19.69 | 70,933 | — | — |
| 1995-11-22 | $10.04 | $19.51 | 1,622,648 | — | — |
| 1995-11-21 | $9.92 | $19.28 | 1,118,981 | — | — |
| 1995-11-20 | $10.07 | $19.57 | 926,328 | — | — |
| 1995-11-17 | $10.36 | $20.15 | 2,016,768 | — | — |
| 1995-11-16 | $9.83 | $19.11 | 2,391,161 | — | — |
| 1995-11-15 | $9.92 | $19.28 | 2,101,552 | — | — |
| 1995-11-14 | $9.92 | $19.28 | 2,020,126 | — | — |
| 1995-11-13 | $10.07 | $19.57 | 1,180,260 | — | — |
| 1995-11-10 | $10.07 | $19.57 | 1,377,530 | — | — |
| 1995-11-09 | $10.07 | $19.57 | 1,963,463 | — | — |
| 1995-11-08 | $9.92 | $19.28 | 1,874,902 | — | — |
| 1995-11-07 | $9.98 | $19.40 | 1,865,668 | — | — |
| 1995-11-06 | $9.77 | $18.99 | 1,743,948 | — | — |
| 1995-11-03 | $9.71 | $18.88 | 1,429,156 | — | — |
| 1995-11-02 | $9.86 | $19.17 | 2,750,863 | — | — |
| 1995-11-01 | $10.01 | $19.46 | 1,623,488 | — | — |
| 1995-10-31 | $9.89 | $19.22 | 2,332,819 | — | — |
| 1995-10-30 | $10.24 | $19.92 | 6,012,948 | — | — |
| 1995-10-27 | $9.71 | $18.88 | 2,365,558 | — | — |
| 1995-10-26 | $9.47 | $18.41 | 3,490,415 | — | — |
| 1995-10-25 | $9.71 | $18.88 | 2,820,537 | — | — |
| 1995-10-24 | $10.24 | $19.92 | 1,429,576 | — | — |
| 1995-10-23 | $10.19 | $19.80 | 1,652,449 | — | — |
| 1995-10-20 | $10.22 | $19.86 | 1,683,088 | — | — |
| 1995-10-19 | $10.33 | $20.09 | 1,295,684 | — | — |
| 1995-10-18 | $10.48 | $20.38 | 2,018,867 | — | — |
| 1995-10-17 | $10.45 | $20.32 | 1,738,911 | — | — |
| 1995-10-16 | $10.30 | $20.03 | 1,597,045 | — | — |
| 1995-10-13 | $10.33 | $20.09 | 1,155,917 | — | — |
| 1995-10-12 | $10.27 | $19.98 | 1,072,392 | — | — |
| 1995-10-11 | $10.30 | $20.03 | 2,190,953 | — | — |
| 1995-10-10 | $9.92 | $19.28 | 1,465,252 | — | — |
| 1995-10-09 | $9.95 | $19.34 | 1,879,099 | — | — |
| 1995-10-06 | $9.74 | $18.93 | 1,284,352 | — | — |
| 1995-10-05 | $9.77 | $18.99 | 3,189,473 | — | — |
| 1995-10-04 | $10.04 | $19.51 | 2,841,943 | — | — |
| 1995-10-03 | $9.95 | $19.34 | 1,714,568 | — | — |
| 1995-10-02 | $9.92 | $19.28 | 2,142,265 | — | — |
| 1995-09-29 | $9.95 | $19.34 | 785,301 | — | — |
| 1995-09-28 | $10.04 | $19.51 | 1,591,169 | — | — |
| 1995-09-27 | $9.74 | $18.93 | 2,246,356 | — | — |
| 1995-09-26 | $9.68 | $18.82 | 3,479,082 | — | — |
| 1995-09-25 | $9.92 | $19.28 | 1,858,952 | — | — |
| 1995-09-22 | $10.01 | $19.46 | 1,162,632 | — | — |
| 1995-09-21 | $10.13 | $19.69 | 1,574,380 | — | — |
| 1995-09-20 | $10.24 | $19.92 | 964,523 | — | — |
| 1995-09-19 | $10.22 | $19.86 | 2,601,022 | — | — |
| 1995-09-18 | $10.39 | $20.21 | 1,149,201 | — | — |
| 1995-09-15 | $10.60 | $20.61 | 2,376,890 | — | — |
| 1995-09-14 | $10.69 | $20.79 | 2,518,337 | — | — |
| 1995-09-13 | $10.66 | $20.73 | 2,114,983 | — | — |
| 1995-09-12 | $10.78 | $20.96 | 2,709,730 | — | — |
| 1995-09-11 | $10.48 | $20.38 | 2,993,463 | — | — |
| 1995-09-08 | $10.39 | $20.21 | 3,186,535 | — | — |
| 1995-09-07 | $10.36 | $20.15 | 1,905,961 | — | — |
| 1995-09-06 | $10.36 | $20.15 | 1,842,583 | — | — |
| 1995-09-05 | $10.51 | $20.44 | 5,448,421 | — | — |
| 1995-09-01 | $10.66 | $20.73 | 4,248,014 | — | — |
| 1995-08-31 | $10.10 | $19.63 | 2,713,927 | — | — |
| 1995-08-30 | $9.98 | $19.40 | 1,644,894 | — | — |
| 1995-08-29 | $9.83 | $19.11 | 1,128,635 | — | — |
| 1995-08-28 | $9.77 | $18.88 | 1,743,109 | — | — |
| 1995-08-25 | $9.65 | $18.65 | 2,264,404 | — | — |
| 1995-08-24 | $9.71 | $18.76 | 946,055 | — | — |
| 1995-08-23 | $9.77 | $18.88 | 1,422,440 | — | — |
| 1995-08-22 | $9.74 | $18.82 | 2,611,515 | — | — |
| 1995-08-21 | $9.71 | $18.76 | 998,940 | — | — |
| 1995-08-18 | $9.71 | $18.76 | 2,002,497 | — | — |
| 1995-08-17 | $9.59 | $18.53 | 2,933,442 | — | — |
| 1995-08-16 | $9.56 | $18.47 | 4,013,809 | — | — |
| 1995-08-15 | $9.53 | $18.42 | 2,303,439 | — | — |
| 1995-08-14 | $9.65 | $18.65 | 2,379,408 | — | — |
| 1995-08-11 | $9.83 | $18.99 | 3,341,413 | — | — |
| 1995-08-10 | $10.01 | $19.34 | 3,270,060 | — | — |
| 1995-08-09 | $9.80 | $18.93 | 1,675,953 | — | — |
| 1995-08-08 | $9.77 | $18.88 | 2,611,935 | — | — |
| 1995-08-07 | $10.01 | $19.34 | 3,218,854 | — | — |
| 1995-08-04 | $9.92 | $19.16 | 3,023,263 | — | — |
| 1995-08-03 | $9.62 | $18.59 | 1,824,955 | — | — |
| 1995-08-02 | $9.80 | $18.93 | 4,112,444 | — | — |
| 1995-08-01 | $9.71 | $18.76 | 2,021,385 | — | — |
| 1995-07-31 | $9.68 | $18.70 | 3,570,582 | — | — |
| 1995-07-28 | $9.53 | $18.42 | 5,458,914 | — | — |
| 1995-07-27 | $9.47 | $18.30 | 3,140,366 | — | — |
| 1995-07-26 | $9.59 | $18.53 | 6,070,450 | — | — |
| 1995-07-25 | $9.26 | $17.90 | 2,046,988 | — | — |
| 1995-07-24 | $9.35 | $18.07 | 7,031,616 | — | — |
| 1995-07-21 | $9.17 | $17.73 | 4,852,835 | — | — |
| 1995-07-20 | $8.85 | $17.09 | 2,569,963 | — | — |
| 1995-07-19 | $8.61 | $16.63 | 2,980,451 | — | — |
| 1995-07-18 | $8.70 | $16.81 | 1,243,639 | — | — |
| 1995-07-17 | $8.79 | $16.98 | 823,916 | — | — |
| 1995-07-14 | $8.85 | $17.09 | 2,533,027 | — | — |
| 1995-07-13 | $8.73 | $16.86 | 808,806 | — | — |
| 1995-07-12 | $8.70 | $16.81 | 1,587,392 | — | — |
| 1995-07-11 | $8.61 | $16.63 | 1,494,633 | — | — |
| 1995-07-10 | $8.73 | $16.86 | 3,156,735 | — | — |
| 1995-07-07 | $8.70 | $16.81 | 2,972,057 | — | — |
| 1995-07-06 | $8.55 | $16.52 | 2,555,272 | — | — |
| 1995-07-05 | $8.37 | $16.17 | 2,152,758 | — | — |
| 1995-07-03 | $8.61 | $16.63 | 447,005 | — | — |
| 1995-06-30 | $8.52 | $16.46 | 583,834 | — | — |
| 1995-06-29 | $8.67 | $16.75 | 1,306,177 | — | — |
| 1995-06-28 | $8.67 | $16.75 | 1,868,606 | — | — |
| 1995-06-27 | $8.64 | $16.69 | 2,975,834 | — | — |
| 1995-06-26 | $8.46 | $16.34 | 1,589,490 | — | — |
| 1995-06-23 | $8.64 | $16.69 | 2,582,135 | — | — |
| 1995-06-22 | $8.67 | $16.75 | 5,095,854 | — | — |
| 1995-06-21 | $8.64 | $16.69 | 2,230,827 | — | — |
| 1995-06-20 | $9.14 | $17.67 | 806,707 | — | — |
| 1995-06-19 | $9.26 | $17.90 | 902,404 | — | — |
| 1995-06-16 | $9.32 | $18.01 | 2,375,631 | — | — |
| 1995-06-15 | $9.20 | $17.78 | 1,024,124 | — | — |
| 1995-06-14 | $9.14 | $17.67 | 1,191,593 | — | — |
| 1995-06-13 | $9.08 | $17.55 | 766,414 | — | — |
| 1995-06-12 | $9.08 | $17.55 | 1,084,144 | — | — |
| 1995-06-09 | $9.11 | $17.61 | 760,118 | — | — |
| 1995-06-08 | $9.14 | $17.67 | 1,279,315 | — | — |
| 1995-06-07 | $9.23 | $17.84 | 1,406,491 | — | — |
| 1995-06-06 | $9.32 | $18.01 | 869,666 | — | — |
| 1995-06-05 | $9.32 | $18.01 | 833,989 | — | — |
| 1995-06-02 | $9.11 | $17.61 | 705,974 | — | — |
| 1995-06-01 | $9.29 | $17.96 | 1,208,382 | — | — |
| 1995-05-31 | $9.29 | $17.96 | 2,920,851 | — | — |
| 1995-05-30 | $9.35 | $18.07 | 1,760,317 | — | — |
| 1995-05-26 | $9.20 | $17.78 | 1,113,525 | — | — |
| 1995-05-25 | $9.23 | $17.84 | 1,114,784 | — | — |
| 1995-05-24 | $9.32 | $17.90 | 3,296,083 | — | — |
| 1995-05-23 | $9.05 | $17.38 | 2,461,254 | — | — |
| 1995-05-22 | $8.82 | $16.93 | 1,537,025 | — | — |
| 1995-05-19 | $8.87 | $17.04 | 1,746,886 | — | — |
| 1995-05-18 | $8.96 | $17.21 | 827,693 | — | — |
| 1995-05-17 | $9.11 | $17.50 | 1,209,221 | — | — |
| 1995-05-16 | $9.17 | $17.61 | 3,017,807 | — | — |
| 1995-05-15 | $9.17 | $17.61 | 1,387,603 | — | — |
| 1995-05-12 | $9.08 | $17.44 | 1,665,460 | — | — |
| 1995-05-11 | $8.93 | $17.16 | 1,267,563 | — | — |
| 1995-05-10 | $8.87 | $17.04 | 902,824 | — | — |
| 1995-05-09 | $9.05 | $17.38 | 1,497,571 | — | — |
| 1995-05-08 | $9.11 | $17.50 | 915,835 | — | — |
| 1995-05-05 | $9.05 | $17.38 | 1,246,996 | — | — |
| 1995-05-04 | $9.11 | $17.50 | 3,126,935 | — | — |
| 1995-05-03 | $9.17 | $17.61 | 1,322,546 | — | — |
| 1995-05-02 | $9.14 | $17.56 | 2,891,890 | — | — |
| 1995-05-01 | $9.29 | $17.84 | 2,623,267 | — | — |
| 1995-04-28 | $9.14 | $17.56 | 662,742 | — | — |
| 1995-04-27 | $9.17 | $17.61 | 682,050 | — | — |
| 1995-04-26 | $9.14 | $17.56 | 1,337,237 | — | — |
| 1995-04-25 | $9.32 | $17.90 | 2,593,887 | — | — |
| 1995-04-24 | $9.41 | $18.07 | 1,588,651 | — | — |
| 1995-04-21 | $9.23 | $17.73 | 3,034,176 | — | — |
| 1995-04-20 | $9.14 | $17.56 | 3,259,147 | — | — |
| 1995-04-19 | $9.02 | $17.33 | 2,515,818 | — | — |
| 1995-04-18 | $8.96 | $17.21 | 3,086,222 | — | — |
| 1995-04-17 | $8.85 | $16.98 | 2,394,518 | — | — |
| 1995-04-13 | $8.85 | $16.98 | 1,260,008 | — | — |
| 1995-04-12 | $8.79 | $16.87 | 1,311,634 | — | — |
| 1995-04-11 | $8.70 | $16.70 | 1,515,199 | — | — |
| 1995-04-10 | $8.70 | $16.70 | 1,072,811 | — | — |
| 1995-04-07 | $8.73 | $16.75 | 1,275,538 | — | — |
| 1995-04-06 | $8.82 | $16.93 | 2,601,442 | — | — |
| 1995-04-05 | $8.85 | $16.98 | 1,950,032 | — | — |
| 1995-04-04 | $8.76 | $16.81 | 4,771,408 | — | — |
| 1995-04-03 | $8.82 | $16.93 | 2,466,711 | — | — |
| 1995-03-31 | $8.67 | $16.64 | 3,063,976 | — | — |
| 1995-03-30 | $8.64 | $16.58 | 3,694,820 | — | — |
| 1995-03-29 | $8.61 | $16.53 | 5,923,128 | — | — |
| 1995-03-28 | $8.79 | $16.87 | 3,589,049 | — | — |
| 1995-03-27 | $8.82 | $16.93 | 1,248,256 | — | — |
| 1995-03-24 | $8.85 | $16.98 | 914,156 | — | — |
| 1995-03-23 | $8.85 | $16.98 | 1,231,886 | — | — |
| 1995-03-22 | $8.79 | $16.87 | 3,441,307 | — | — |
| 1995-03-21 | $8.87 | $17.04 | 4,104,469 | — | — |
| 1995-03-20 | $9.08 | $17.44 | 2,886,014 | — | — |
| 1995-03-17 | $8.93 | $17.16 | 3,969,738 | — | — |
| 1995-03-16 | $8.85 | $16.98 | 2,331,980 | — | — |
| 1995-03-15 | $8.96 | $17.21 | 1,262,946 | — | — |
| 1995-03-14 | $9.05 | $17.38 | 2,083,504 | — | — |
| 1995-03-13 | $8.90 | $17.10 | 2,353,805 | — | — |
| 1995-03-10 | $8.96 | $17.21 | 2,008,373 | — | — |
| 1995-03-09 | $9.11 | $17.50 | 5,023,242 | — | — |
| 1995-03-08 | $9.26 | $17.78 | 3,029,559 | — | — |
| 1995-03-07 | $9.08 | $17.44 | 2,058,740 | — | — |
| 1995-03-06 | $9.02 | $17.33 | 1,765,774 | — | — |
| 1995-03-03 | $8.99 | $17.27 | 981,312 | — | — |
| 1995-03-02 | $8.99 | $17.27 | 1,990,325 | — | — |
| 1995-03-01 | $8.90 | $17.10 | 3,258,308 | — | — |
| 1995-02-28 | $8.87 | $17.04 | 1,445,945 | — | — |
| 1995-02-27 | $8.58 | $16.47 | 1,898,406 | — | — |
| 1995-02-24 | $8.67 | $16.64 | 1,209,641 | — | — |
| 1995-02-23 | $8.79 | $16.75 | 3,163,451 | — | — |
| 1995-02-22 | $8.96 | $17.10 | 3,150,439 | — | — |
| 1995-02-21 | $8.79 | $16.75 | 3,500,068 | — | — |
| 1995-02-17 | $8.61 | $16.41 | 2,358,003 | — | — |
| 1995-02-16 | $8.49 | $16.19 | 1,011,532 | — | — |
| 1995-02-15 | $8.46 | $16.13 | 3,144,143 | — | — |
| 1995-02-14 | $8.37 | $15.96 | 1,248,675 | — | — |
| 1995-02-13 | $8.25 | $15.73 | 978,374 | — | — |
| 1995-02-10 | $8.34 | $15.90 | 1,245,737 | — | — |
| 1995-02-09 | $8.37 | $15.97 | 1,129,474 | — | — |
| 1995-02-08 | $8.25 | $15.73 | 742,070 | — | — |
| 1995-02-07 | $8.31 | $15.85 | 1,433,353 | — | — |
| 1995-02-06 | $8.31 | $15.85 | 1,986,128 | — | — |
| 1995-02-03 | $8.31 | $15.85 | 2,096,515 | — | — |
| 1995-02-02 | $8.34 | $15.90 | 5,585,251 | — | — |
| 1995-02-01 | $8.64 | $16.47 | 2,407,530 | — | — |
| 1995-01-31 | $8.64 | $16.47 | 2,248,035 | — | — |
| 1995-01-30 | $8.64 | $16.47 | 1,189,075 | — | — |
| 1995-01-27 | $8.70 | $16.58 | 928,007 | — | — |
| 1995-01-26 | $8.70 | $16.58 | 2,452,440 | — | — |
| 1995-01-25 | $8.67 | $16.53 | 4,807,924 | — | — |
| 1995-01-24 | $8.49 | $16.19 | 1,548,357 | — | — |
| 1995-01-23 | $8.46 | $16.13 | 3,403,952 | — | — |
| 1995-01-20 | $8.52 | $16.24 | 1,624,747 | — | — |
| 1995-01-19 | $8.49 | $16.19 | 2,218,655 | — | — |
| 1995-01-18 | $8.43 | $16.07 | 2,172,485 | — | — |
| 1995-01-17 | $8.31 | $15.85 | 2,044,889 | — | — |
| 1995-01-16 | $8.13 | $15.51 | 480,163 | — | — |
| 1995-01-13 | $8.07 | $15.39 | 878,480 | — | — |
| 1995-01-12 | $8.07 | $15.39 | 888,133 | — | — |
| 1995-01-11 | $8.10 | $15.45 | 2,151,919 | — | — |
| 1995-01-10 | $8.22 | $15.68 | 1,740,590 | — | — |
| 1995-01-09 | $8.34 | $15.90 | 2,608,157 | — | — |
| 1995-01-06 | $8.13 | $15.51 | 729,478 | — | — |
| 1995-01-05 | $8.13 | $15.51 | 724,022 | — | — |
| 1995-01-04 | $8.19 | $15.62 | 1,214,678 | — | — |
| 1995-01-03 | $7.98 | $15.22 | 2,116,242 | — | — |