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
- 1981-09-22 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 | $10.61 | $10.91 | 3,718,350 | — | — |
| 1995-12-28 | $10.50 | $10.79 | 6,258,600 | — | — |
| 1995-12-27 | $10.61 | $10.91 | 3,694,050 | — | — |
| 1995-12-26 | $10.61 | $10.91 | 5,686,200 | — | — |
| 1995-12-22 | $10.47 | $10.76 | 5,506,200 | — | — |
| 1995-12-21 | $10.50 | $10.79 | 9,100,800 | — | — |
| 1995-12-20 | $10.44 | $10.73 | 10,615,950 | — | — |
| 1995-12-19 | $10.28 | $10.56 | 7,625,700 | — | — |
| 1995-12-18 | $10.00 | $10.28 | 7,008,750 | — | — |
| 1995-12-15 | $10.08 | $10.36 | 16,857,000 | — | — |
| 1995-12-14 | $10.17 | $10.45 | 13,133,700 | — | — |
| 1995-12-13 | $10.00 | $10.28 | 3,750,300 | — | — |
| 1995-12-12 | $10.03 | $10.31 | 5,831,100 | — | — |
| 1995-12-11 | $9.81 | $10.08 | 4,662,900 | — | — |
| 1995-12-08 | $9.81 | $10.08 | 3,383,550 | — | — |
| 1995-12-07 | $9.94 | $10.22 | 3,954,150 | — | — |
| 1995-12-06 | $10.03 | $10.31 | 7,897,500 | — | — |
| 1995-12-05 | $9.78 | $10.04 | 5,612,400 | — | — |
| 1995-12-04 | $9.58 | $9.84 | 6,155,550 | — | — |
| 1995-12-01 | $9.75 | $10.01 | 5,200,650 | — | — |
| 1995-11-30 | $9.86 | $10.12 | 6,968,250 | — | — |
| 1995-11-29 | $9.86 | $10.12 | 6,952,050 | — | — |
| 1995-11-28 | $9.92 | $10.18 | 10,055,250 | — | — |
| 1995-11-27 | $9.94 | $10.21 | 9,267,750 | — | — |
| 1995-11-24 | $9.75 | $10.01 | 1,452,600 | — | — |
| 1995-11-22 | $9.69 | $9.95 | 9,983,700 | — | — |
| 1995-11-21 | $9.83 | $10.09 | 5,092,200 | — | — |
| 1995-11-20 | $9.81 | $10.07 | 6,810,300 | — | — |
| 1995-11-17 | $9.89 | $10.15 | 14,705,550 | — | — |
| 1995-11-16 | $9.67 | $9.92 | 10,342,350 | — | — |
| 1995-11-15 | $9.72 | $9.98 | 12,703,050 | — | — |
| 1995-11-14 | $9.64 | $9.89 | 19,959,300 | — | — |
| 1995-11-13 | $9.28 | $9.52 | 5,199,750 | — | — |
| 1995-11-10 | $9.25 | $9.50 | 3,940,650 | — | — |
| 1995-11-09 | $9.19 | $9.44 | 5,694,300 | — | — |
| 1995-11-08 | $9.19 | $9.44 | 11,232,000 | — | — |
| 1995-11-07 | $9.03 | $9.27 | 5,108,850 | — | — |
| 1995-11-06 | $9.06 | $9.30 | 4,972,050 | — | — |
| 1995-11-03 | $9.00 | $9.24 | 11,341,350 | — | — |
| 1995-11-02 | $8.97 | $9.21 | 14,710,050 | — | — |
| 1995-11-01 | $8.44 | $8.67 | 5,579,100 | — | — |
| 1995-10-31 | $8.28 | $8.50 | 7,340,850 | — | — |
| 1995-10-30 | $8.44 | $8.67 | 6,464,250 | — | — |
| 1995-10-27 | $8.19 | $8.41 | 7,088,850 | — | — |
| 1995-10-26 | $8.22 | $8.44 | 9,444,600 | — | — |
| 1995-10-25 | $8.17 | $8.38 | 12,971,700 | — | — |
| 1995-10-24 | $8.39 | $8.61 | 6,790,950 | — | — |
| 1995-10-23 | $8.58 | $8.81 | 7,298,550 | — | — |
| 1995-10-20 | $8.47 | $8.70 | 8,622,450 | — | — |
| 1995-10-19 | $8.33 | $8.55 | 14,587,200 | — | — |
| 1995-10-18 | $8.44 | $8.67 | 5,415,300 | — | — |
| 1995-10-17 | $8.56 | $8.78 | 7,400,250 | — | — |
| 1995-10-16 | $8.61 | $8.84 | 4,325,400 | — | — |
| 1995-10-13 | $8.64 | $8.87 | 5,235,750 | — | — |
| 1995-10-12 | $8.72 | $8.95 | 4,976,100 | — | — |
| 1995-10-11 | $8.78 | $9.01 | 7,184,700 | — | — |
| 1995-10-10 | $8.78 | $9.01 | 11,484,450 | — | — |
| 1995-10-09 | $8.61 | $8.84 | 4,263,300 | — | — |
| 1995-10-06 | $8.53 | $8.75 | 9,992,700 | — | — |
| 1995-10-05 | $8.72 | $8.95 | 15,565,500 | — | — |
| 1995-10-04 | $8.67 | $8.90 | 14,707,350 | — | — |
| 1995-10-03 | $8.81 | $9.04 | 7,794,000 | — | — |
| 1995-10-02 | $8.81 | $9.04 | 6,022,800 | — | — |
| 1995-09-29 | $8.86 | $9.10 | 8,115,750 | — | — |
| 1995-09-28 | $8.89 | $9.12 | 9,333,000 | — | — |
| 1995-09-27 | $8.81 | $9.04 | 9,888,750 | — | — |
| 1995-09-26 | $8.92 | $9.15 | 7,158,150 | — | — |
| 1995-09-25 | $8.92 | $9.15 | 4,821,750 | — | — |
| 1995-09-22 | $8.97 | $9.21 | 6,687,450 | — | — |
| 1995-09-21 | $9.06 | $9.30 | 7,925,850 | — | — |
| 1995-09-20 | $9.33 | $9.58 | 9,784,800 | — | — |
| 1995-09-19 | $9.17 | $9.41 | 11,962,350 | — | — |
| 1995-09-18 | $9.00 | $9.24 | 13,646,700 | — | — |
| 1995-09-15 | $8.83 | $9.07 | 24,563,700 | — | — |
| 1995-09-14 | $8.58 | $8.81 | 31,814,550 | — | — |
| 1995-09-13 | $8.86 | $9.10 | 25,112,250 | — | — |
| 1995-09-12 | $9.00 | $9.24 | 19,184,850 | — | — |
| 1995-09-11 | $9.39 | $9.64 | 3,745,350 | — | — |
| 1995-09-08 | $9.36 | $9.61 | 4,272,300 | — | — |
| 1995-09-07 | $9.33 | $9.58 | 5,351,850 | — | — |
| 1995-09-06 | $9.25 | $9.48 | 8,221,050 | — | — |
| 1995-09-05 | $9.22 | $9.46 | 8,944,200 | — | — |
| 1995-09-01 | $8.89 | $9.11 | 6,445,350 | — | — |
| 1995-08-31 | $8.89 | $9.11 | 9,100,350 | — | — |
| 1995-08-30 | $9.00 | $9.23 | 5,265,450 | — | — |
| 1995-08-29 | $8.94 | $9.17 | 5,330,700 | — | — |
| 1995-08-28 | $9.06 | $9.28 | 4,766,400 | — | — |
| 1995-08-25 | $9.22 | $9.46 | 3,149,550 | — | — |
| 1995-08-24 | $9.19 | $9.43 | 4,969,800 | — | — |
| 1995-08-23 | $9.17 | $9.40 | 4,700,700 | — | — |
| 1995-08-22 | $9.31 | $9.54 | 5,647,950 | — | — |
| 1995-08-21 | $9.36 | $9.60 | 4,155,300 | — | — |
| 1995-08-18 | $9.50 | $9.74 | 6,619,050 | — | — |
| 1995-08-17 | $9.50 | $9.74 | 3,748,500 | — | — |
| 1995-08-16 | $9.53 | $9.77 | 9,782,100 | — | — |
| 1995-08-15 | $9.42 | $9.66 | 12,647,700 | — | — |
| 1995-08-14 | $9.61 | $9.85 | 3,334,950 | — | — |
| 1995-08-11 | $9.44 | $9.68 | 2,624,400 | — | — |
| 1995-08-10 | $9.47 | $9.71 | 6,420,600 | — | — |
| 1995-08-09 | $9.42 | $9.66 | 5,201,550 | — | — |
| 1995-08-08 | $9.67 | $9.91 | 2,565,000 | — | — |
| 1995-08-07 | $9.69 | $9.94 | 4,119,300 | — | — |
| 1995-08-04 | $9.69 | $9.94 | 2,682,450 | — | — |
| 1995-08-03 | $9.81 | $10.05 | 3,955,950 | — | — |
| 1995-08-02 | $9.83 | $10.08 | 6,589,800 | — | — |
| 1995-08-01 | $9.78 | $10.03 | 4,231,350 | — | — |
| 1995-07-31 | $9.78 | $10.03 | 4,947,750 | — | — |
| 1995-07-28 | $9.86 | $10.11 | 5,160,150 | — | — |
| 1995-07-27 | $9.97 | $10.22 | 4,768,200 | — | — |
| 1995-07-26 | $9.89 | $10.14 | 7,605,000 | — | — |
| 1995-07-25 | $9.78 | $10.03 | 11,870,550 | — | — |
| 1995-07-24 | $9.47 | $9.71 | 3,180,150 | — | — |
| 1995-07-21 | $9.50 | $9.74 | 5,671,350 | — | — |
| 1995-07-20 | $9.47 | $9.71 | 4,822,200 | — | — |
| 1995-07-19 | $9.33 | $9.57 | 7,893,900 | — | — |
| 1995-07-18 | $9.47 | $9.71 | 5,160,150 | — | — |
| 1995-07-17 | $9.61 | $9.85 | 3,713,850 | — | — |
| 1995-07-14 | $9.58 | $9.83 | 8,380,350 | — | — |
| 1995-07-13 | $9.72 | $9.97 | 10,987,200 | — | — |
| 1995-07-12 | $9.56 | $9.80 | 5,489,550 | — | — |
| 1995-07-11 | $9.42 | $9.66 | 10,444,050 | — | — |
| 1995-07-10 | $9.44 | $9.68 | 6,625,350 | — | — |
| 1995-07-07 | $9.61 | $9.85 | 18,651,600 | — | — |
| 1995-07-06 | $9.42 | $9.66 | 10,682,550 | — | — |
| 1995-07-05 | $9.19 | $9.43 | 11,185,650 | — | — |
| 1995-07-03 | $9.10 | $9.33 | 2,981,700 | — | — |
| 1995-06-30 | $9.06 | $9.28 | 5,998,050 | — | — |
| 1995-06-29 | $8.94 | $9.17 | 7,742,700 | — | — |
| 1995-06-28 | $8.89 | $9.11 | 8,435,700 | — | — |
| 1995-06-27 | $8.75 | $8.97 | 9,333,900 | — | — |
| 1995-06-26 | $8.86 | $9.09 | 11,585,250 | — | — |
| 1995-06-23 | $8.89 | $9.11 | 16,488,450 | — | — |
| 1995-06-22 | $8.78 | $9.00 | 15,456,600 | — | — |
| 1995-06-21 | $8.64 | $8.86 | 13,181,400 | — | — |
| 1995-06-20 | $8.69 | $8.91 | 23,677,200 | — | — |
| 1995-06-19 | $8.75 | $8.97 | 26,950,050 | — | — |
| 1995-06-16 | $9.03 | $9.26 | 31,963,050 | — | — |
| 1995-06-15 | $9.42 | $9.66 | 10,615,950 | — | — |
| 1995-06-14 | $9.61 | $9.85 | 7,447,500 | — | — |
| 1995-06-13 | $9.44 | $9.68 | 11,155,950 | — | — |
| 1995-06-12 | $9.31 | $9.54 | 6,360,750 | — | — |
| 1995-06-09 | $9.14 | $9.37 | 5,030,100 | — | — |
| 1995-06-08 | $9.14 | $9.37 | 7,651,350 | — | — |
| 1995-06-07 | $9.08 | $9.30 | 10,621,350 | — | — |
| 1995-06-06 | $9.19 | $9.42 | 8,030,700 | — | — |
| 1995-06-05 | $9.33 | $9.56 | 5,703,750 | — | — |
| 1995-06-02 | $9.33 | $9.56 | 7,678,800 | — | — |
| 1995-06-01 | $9.19 | $9.42 | 5,687,100 | — | — |
| 1995-05-31 | $9.25 | $9.47 | 7,823,700 | — | — |
| 1995-05-30 | $9.08 | $9.30 | 5,012,550 | — | — |
| 1995-05-26 | $9.03 | $9.25 | 4,707,900 | — | — |
| 1995-05-25 | $9.14 | $9.36 | 8,702,100 | — | — |
| 1995-05-24 | $9.28 | $9.50 | 9,666,900 | — | — |
| 1995-05-23 | $9.31 | $9.53 | 8,029,800 | — | — |
| 1995-05-22 | $9.33 | $9.56 | 10,589,850 | — | — |
| 1995-05-19 | $8.89 | $9.10 | 11,560,950 | — | — |
| 1995-05-18 | $8.94 | $9.16 | 11,957,850 | — | — |
| 1995-05-17 | $9.06 | $9.27 | 17,736,750 | — | — |
| 1995-05-16 | $9.17 | $9.39 | 43,512,750 | — | — |
| 1995-05-15 | $9.67 | $9.90 | 9,503,100 | — | — |
| 1995-05-12 | $9.83 | $10.07 | 15,894,900 | — | — |
| 1995-05-11 | $9.50 | $9.73 | 10,219,950 | — | — |
| 1995-05-10 | $9.31 | $9.53 | 8,860,050 | — | — |
| 1995-05-09 | $9.31 | $9.53 | 9,931,050 | — | — |
| 1995-05-08 | $9.25 | $9.47 | 8,428,050 | — | — |
| 1995-05-05 | $9.17 | $9.39 | 6,804,450 | — | — |
| 1995-05-04 | $9.31 | $9.53 | 9,139,950 | — | — |
| 1995-05-03 | $9.53 | $9.76 | 11,565,900 | — | — |
| 1995-05-02 | $9.19 | $9.42 | 4,208,850 | — | — |
| 1995-05-01 | $9.22 | $9.44 | 5,978,250 | — | — |
| 1995-04-28 | $9.28 | $9.50 | 5,742,450 | — | — |
| 1995-04-27 | $9.39 | $9.61 | 7,188,300 | — | — |
| 1995-04-26 | $9.08 | $9.30 | 9,814,950 | — | — |
| 1995-04-25 | $9.06 | $9.27 | 13,203,900 | — | — |
| 1995-04-24 | $9.25 | $9.47 | 6,948,000 | — | — |
| 1995-04-21 | $9.31 | $9.53 | 4,753,800 | — | — |
| 1995-04-20 | $9.25 | $9.47 | 10,856,700 | — | — |
| 1995-04-19 | $9.28 | $9.50 | 8,171,550 | — | — |
| 1995-04-18 | $9.39 | $9.61 | 7,549,650 | — | — |
| 1995-04-17 | $9.61 | $9.84 | 7,929,450 | — | — |
| 1995-04-13 | $9.61 | $9.84 | 7,085,700 | — | — |
| 1995-04-12 | $9.44 | $9.67 | 11,569,500 | — | — |
| 1995-04-11 | $9.33 | $9.56 | 14,400,900 | — | — |
| 1995-04-10 | $9.72 | $9.96 | 5,040,900 | — | — |
| 1995-04-07 | $9.53 | $9.76 | 6,548,400 | — | — |
| 1995-04-06 | $9.50 | $9.73 | 4,203,000 | — | — |
| 1995-04-05 | $9.64 | $9.87 | 5,522,400 | — | — |
| 1995-04-04 | $9.69 | $9.93 | 6,363,900 | — | — |
| 1995-04-03 | $9.78 | $10.01 | 6,156,450 | — | — |
| 1995-03-31 | $9.83 | $10.07 | 5,645,700 | — | — |
| 1995-03-30 | $9.86 | $10.10 | 5,927,400 | — | — |
| 1995-03-29 | $9.78 | $10.01 | 9,575,100 | — | — |
| 1995-03-28 | $9.75 | $9.98 | 6,434,100 | — | — |
| 1995-03-27 | $9.67 | $9.90 | 9,266,400 | — | — |
| 1995-03-24 | $9.56 | $9.79 | 15,336,450 | — | — |
| 1995-03-23 | $9.53 | $9.76 | 12,366,450 | — | — |
| 1995-03-22 | $9.97 | $10.21 | 7,287,300 | — | — |
| 1995-03-21 | $9.92 | $10.16 | 9,004,050 | — | — |
| 1995-03-20 | $10.11 | $10.35 | 4,860,450 | — | — |
| 1995-03-17 | $10.17 | $10.41 | 8,914,050 | — | — |
| 1995-03-16 | $10.08 | $10.33 | 4,670,550 | — | — |
| 1995-03-15 | $9.92 | $10.16 | 5,199,750 | — | — |
| 1995-03-14 | $9.78 | $10.01 | 4,367,250 | — | — |
| 1995-03-13 | $9.94 | $10.18 | 4,670,550 | — | — |
| 1995-03-10 | $9.81 | $10.04 | 6,137,550 | — | — |
| 1995-03-09 | $9.72 | $9.96 | 4,281,300 | — | — |
| 1995-03-08 | $9.75 | $9.98 | 3,607,200 | — | — |
| 1995-03-07 | $9.89 | $10.13 | 7,607,700 | — | — |
| 1995-03-06 | $9.97 | $10.21 | 3,712,500 | — | — |
| 1995-03-03 | $10.11 | $10.35 | 4,651,200 | — | — |
| 1995-03-02 | $10.06 | $10.30 | 5,480,100 | — | — |
| 1995-03-01 | $10.03 | $10.27 | 7,231,500 | — | — |
| 1995-02-28 | $9.97 | $10.21 | 8,164,350 | — | — |
| 1995-02-27 | $10.11 | $10.35 | 8,331,300 | — | — |
| 1995-02-24 | $10.31 | $10.55 | 4,293,000 | — | — |
| 1995-02-23 | $10.31 | $10.55 | 13,361,400 | — | — |
| 1995-02-22 | $10.42 | $10.67 | 9,516,600 | — | — |
| 1995-02-21 | $10.36 | $10.60 | 25,026,300 | — | — |
| 1995-02-17 | $10.81 | $11.06 | 5,023,350 | — | — |
| 1995-02-16 | $10.83 | $11.08 | 5,621,400 | — | — |
| 1995-02-15 | $10.81 | $11.06 | 5,086,350 | — | — |
| 1995-02-14 | $10.78 | $11.03 | 3,905,550 | — | — |
| 1995-02-13 | $10.83 | $11.08 | 2,444,400 | — | — |
| 1995-02-10 | $10.89 | $11.14 | 2,997,000 | — | — |
| 1995-02-09 | $10.94 | $11.20 | 3,829,950 | — | — |
| 1995-02-08 | $10.97 | $11.23 | 4,576,050 | — | — |
| 1995-02-07 | $11.06 | $11.31 | 9,089,550 | — | — |
| 1995-02-06 | $10.92 | $11.17 | 6,880,950 | — | — |
| 1995-02-03 | $10.69 | $10.94 | 5,280,300 | — | — |
| 1995-02-02 | $10.64 | $10.89 | 6,021,000 | — | — |
| 1995-02-01 | $10.64 | $10.89 | 7,528,500 | — | — |
| 1995-01-31 | $10.39 | $10.63 | 4,748,850 | — | — |
| 1995-01-30 | $10.50 | $10.74 | 3,507,750 | — | — |
| 1995-01-27 | $10.61 | $10.86 | 2,753,550 | — | — |
| 1995-01-26 | $10.53 | $10.77 | 2,961,000 | — | — |
| 1995-01-25 | $10.50 | $10.74 | 3,565,350 | — | — |
| 1995-01-24 | $10.42 | $10.66 | 2,698,650 | — | — |
| 1995-01-23 | $10.42 | $10.66 | 2,628,900 | — | — |
| 1995-01-20 | $10.39 | $10.63 | 3,612,600 | — | — |
| 1995-01-19 | $10.47 | $10.72 | 3,726,000 | — | — |
| 1995-01-18 | $10.44 | $10.69 | 3,455,100 | — | — |
| 1995-01-17 | $10.44 | $10.69 | 4,158,000 | — | — |
| 1995-01-16 | $10.44 | $10.69 | 4,188,600 | — | — |
| 1995-01-13 | $10.36 | $10.60 | 4,626,450 | — | — |
| 1995-01-12 | $10.17 | $10.40 | 2,626,200 | — | — |
| 1995-01-11 | $10.19 | $10.43 | 3,658,950 | — | — |
| 1995-01-10 | $10.19 | $10.43 | 2,899,350 | — | — |
| 1995-01-09 | $10.08 | $10.32 | 4,412,700 | — | — |
| 1995-01-06 | $9.94 | $10.18 | 3,775,050 | — | — |
| 1995-01-05 | $9.97 | $10.20 | 4,221,000 | — | — |
| 1995-01-04 | $10.03 | $10.26 | 4,594,500 | — | — |
| 1995-01-03 | $10.08 | $10.32 | 3,177,900 | — | — |