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
- 1993-03-12 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 | $13.00 | $13.00 | 6,199,200 | — | — |
| 1995-12-28 | $12.63 | $12.62 | 2,721,600 | — | — |
| 1995-12-27 | $12.98 | $12.98 | 1,431,000 | — | — |
| 1995-12-26 | $12.94 | $12.94 | 1,167,000 | — | — |
| 1995-12-22 | $13.00 | $13.00 | 3,208,200 | — | — |
| 1995-12-21 | $12.75 | $12.75 | 2,755,800 | — | — |
| 1995-12-20 | $12.29 | $12.29 | 3,441,000 | — | — |
| 1995-12-19 | $12.54 | $12.54 | 7,498,800 | — | — |
| 1995-12-18 | $11.33 | $11.33 | 7,911,600 | — | — |
| 1995-12-15 | $12.29 | $12.29 | 4,698,000 | — | — |
| 1995-12-14 | $12.42 | $12.42 | 3,600,600 | — | — |
| 1995-12-13 | $12.96 | $12.96 | 2,164,800 | — | — |
| 1995-12-12 | $12.92 | $12.92 | 2,264,400 | — | — |
| 1995-12-11 | $13.21 | $13.21 | 2,928,000 | — | — |
| 1995-12-08 | $12.96 | $12.96 | 5,188,800 | — | — |
| 1995-12-07 | $13.29 | $13.29 | 5,865,600 | — | — |
| 1995-12-06 | $13.90 | $13.90 | 8,746,800 | — | — |
| 1995-12-05 | $14.08 | $14.08 | 3,694,800 | — | — |
| 1995-12-04 | $14.50 | $14.50 | 6,364,200 | — | — |
| 1995-12-01 | $14.04 | $14.04 | 5,790,600 | — | — |
| 1995-11-30 | $14.00 | $14.00 | 5,338,200 | — | — |
| 1995-11-29 | $13.67 | $13.67 | 5,011,800 | — | — |
| 1995-11-28 | $13.38 | $13.37 | 4,625,400 | — | — |
| 1995-11-27 | $12.42 | $12.42 | 2,150,400 | — | — |
| 1995-11-24 | $12.33 | $12.33 | 1,816,200 | — | — |
| 1995-11-22 | $12.04 | $12.04 | 4,253,400 | — | — |
| 1995-11-21 | $11.46 | $11.46 | 10,977,000 | — | — |
| 1995-11-20 | $12.21 | $12.21 | 5,826,600 | — | — |
| 1995-11-17 | $13.50 | $13.50 | 3,941,400 | — | — |
| 1995-11-16 | $13.46 | $13.46 | 3,477,000 | — | — |
| 1995-11-15 | $13.38 | $13.37 | 3,906,600 | — | — |
| 1995-11-14 | $13.38 | $13.37 | 5,172,000 | — | — |
| 1995-11-13 | $13.71 | $13.71 | 5,870,400 | — | — |
| 1995-11-10 | $13.83 | $13.83 | 7,087,200 | — | — |
| 1995-11-09 | $13.58 | $13.58 | 4,934,400 | — | — |
| 1995-11-08 | $13.15 | $13.15 | 8,301,600 | — | — |
| 1995-11-07 | $12.83 | $12.83 | 13,801,200 | — | — |
| 1995-11-06 | $12.83 | $12.83 | 4,912,800 | — | — |
| 1995-11-03 | $13.38 | $13.37 | 10,801,200 | — | — |
| 1995-11-02 | $13.79 | $13.79 | 15,648,600 | — | — |
| 1995-11-01 | $13.13 | $13.12 | 8,926,200 | — | — |
| 1995-10-31 | $12.00 | $12.00 | 2,863,200 | — | — |
| 1995-10-30 | $11.92 | $11.92 | 5,381,400 | — | — |
| 1995-10-27 | $11.42 | $11.42 | 5,614,800 | — | — |
| 1995-10-26 | $10.92 | $10.92 | 3,433,200 | — | — |
| 1995-10-25 | $10.63 | $10.62 | 4,763,400 | — | — |
| 1995-10-24 | $10.00 | $10.00 | 6,181,800 | — | — |
| 1995-10-23 | $9.46 | $9.46 | 2,044,200 | — | — |
| 1995-10-20 | $9.46 | $9.46 | 5,053,800 | — | — |
| 1995-10-19 | $9.42 | $9.42 | 10,701,000 | — | — |
| 1995-10-18 | $8.96 | $8.96 | 6,382,800 | — | — |
| 1995-10-17 | $8.15 | $8.15 | 1,235,400 | — | — |
| 1995-10-16 | $8.08 | $8.08 | 615,600 | — | — |
| 1995-10-13 | $8.02 | $8.02 | 1,563,600 | — | — |
| 1995-10-12 | $7.98 | $7.98 | 2,379,000 | — | — |
| 1995-10-11 | $7.83 | $7.83 | 2,701,200 | — | — |
| 1995-10-10 | $7.38 | $7.37 | 2,502,000 | — | — |
| 1995-10-09 | $7.38 | $7.37 | 690,000 | — | — |
| 1995-10-06 | $7.52 | $7.52 | 4,173,600 | — | — |
| 1995-10-05 | $7.50 | $7.50 | 4,123,800 | — | — |
| 1995-10-04 | $7.33 | $7.33 | 2,532,000 | — | — |
| 1995-10-03 | $7.54 | $7.54 | 2,736,600 | — | — |
| 1995-10-02 | $7.88 | $7.87 | 2,332,200 | — | — |
| 1995-09-29 | $7.83 | $7.83 | 4,449,600 | — | — |
| 1995-09-28 | $8.00 | $8.00 | 1,624,800 | — | — |
| 1995-09-27 | $8.00 | $8.00 | 2,887,200 | — | — |
| 1995-09-26 | $8.33 | $8.33 | 1,042,200 | — | — |
| 1995-09-25 | $8.46 | $8.46 | 1,698,000 | — | — |
| 1995-09-22 | $8.54 | $8.54 | 3,183,600 | — | — |
| 1995-09-21 | $8.54 | $8.54 | 3,919,800 | — | — |
| 1995-09-20 | $8.27 | $8.27 | 5,384,400 | — | — |
| 1995-09-19 | $8.54 | $8.54 | 4,244,400 | — | — |
| 1995-09-18 | $8.08 | $8.08 | 5,536,800 | — | — |
| 1995-09-15 | $7.65 | $7.65 | 3,117,000 | — | — |
| 1995-09-14 | $7.83 | $7.83 | 6,214,200 | — | — |
| 1995-09-13 | $7.21 | $7.21 | 594,000 | — | — |
| 1995-09-12 | $7.27 | $7.27 | 633,000 | — | — |
| 1995-09-11 | $7.29 | $7.29 | 1,518,600 | — | — |
| 1995-09-08 | $7.38 | $7.37 | 1,278,000 | — | — |
| 1995-09-07 | $7.10 | $7.10 | 1,286,400 | — | — |
| 1995-09-06 | $7.00 | $7.00 | 647,400 | — | — |
| 1995-09-05 | $7.00 | $7.00 | 1,011,600 | — | — |
| 1995-09-01 | $7.09 | $7.09 | 350,400 | — | — |
| 1995-08-31 | $7.18 | $7.18 | 744,000 | — | — |
| 1995-08-30 | $6.92 | $6.92 | 1,260,000 | — | — |
| 1995-08-29 | $6.77 | $6.77 | 2,122,200 | — | — |
| 1995-08-28 | $7.00 | $7.00 | 1,329,000 | — | — |
| 1995-08-25 | $7.29 | $7.29 | 1,006,200 | — | — |
| 1995-08-24 | $7.46 | $7.46 | 598,200 | — | — |
| 1995-08-23 | $7.50 | $7.50 | 1,096,800 | — | — |
| 1995-08-22 | $7.42 | $7.42 | 1,457,400 | — | — |
| 1995-08-21 | $7.50 | $7.50 | 601,200 | — | — |
| 1995-08-18 | $7.46 | $7.46 | 778,800 | — | — |
| 1995-08-17 | $7.48 | $7.48 | 650,400 | — | — |
| 1995-08-16 | $7.40 | $7.40 | 936,000 | — | — |
| 1995-08-15 | $7.48 | $7.48 | 1,341,600 | — | — |
| 1995-08-14 | $7.43 | $7.43 | 1,104,000 | — | — |
| 1995-08-11 | $7.40 | $7.40 | 637,200 | — | — |
| 1995-08-10 | $7.38 | $7.37 | 1,308,000 | — | — |
| 1995-08-09 | $7.46 | $7.46 | 2,095,200 | — | — |
| 1995-08-08 | $7.43 | $7.43 | 4,603,200 | — | — |
| 1995-08-07 | $7.44 | $7.44 | 4,546,800 | — | — |
| 1995-08-04 | $7.35 | $7.35 | 2,772,000 | — | — |
| 1995-08-03 | $7.33 | $7.33 | 4,975,200 | — | — |
| 1995-08-02 | $7.21 | $7.21 | 4,150,800 | — | — |
| 1995-08-01 | $7.22 | $7.22 | 3,255,600 | — | — |
| 1995-07-31 | $7.19 | $7.19 | 344,400 | — | — |
| 1995-07-28 | $7.13 | $7.12 | 1,870,800 | — | — |
| 1995-07-27 | $7.29 | $7.29 | 4,286,400 | — | — |
| 1995-07-26 | $7.15 | $7.15 | 4,414,800 | — | — |
| 1995-07-25 | $7.17 | $7.17 | 6,492,000 | — | — |
| 1995-07-24 | $6.90 | $6.90 | 5,386,800 | — | — |
| 1995-07-21 | $6.65 | $6.65 | 3,946,800 | — | — |
| 1995-07-20 | $6.69 | $6.69 | 3,477,600 | — | — |
| 1995-07-19 | $6.69 | $6.69 | 8,080,800 | — | — |
| 1995-07-18 | $6.88 | $6.87 | 4,420,800 | — | — |
| 1995-07-17 | $7.13 | $7.12 | 9,540,000 | — | — |
| 1995-07-14 | $7.15 | $7.15 | 19,128,000 | — | — |
| 1995-07-13 | $6.92 | $6.92 | 10,129,200 | — | — |
| 1995-07-12 | $6.52 | $6.52 | 4,599,600 | — | — |
| 1995-07-11 | $6.48 | $6.48 | 4,465,200 | — | — |
| 1995-07-10 | $6.42 | $6.42 | 3,978,000 | — | — |
| 1995-07-07 | $6.45 | $6.45 | 6,205,200 | — | — |
| 1995-07-06 | $6.33 | $6.33 | 1,470,000 | — | — |
| 1995-07-05 | $6.30 | $6.30 | 3,296,400 | — | — |
| 1995-07-03 | $6.29 | $6.29 | 975,600 | — | — |
| 1995-06-30 | $6.33 | $6.33 | 2,948,400 | — | — |
| 1995-06-29 | $6.23 | $6.23 | 1,707,600 | — | — |
| 1995-06-28 | $6.08 | $6.08 | 2,341,200 | — | — |
| 1995-06-27 | $6.14 | $6.14 | 2,967,600 | — | — |
| 1995-06-26 | $6.19 | $6.19 | 2,992,800 | — | — |
| 1995-06-23 | $6.32 | $6.32 | 10,746,000 | — | — |
| 1995-06-22 | $6.52 | $6.52 | 6,782,400 | — | — |
| 1995-06-21 | $6.38 | $6.37 | 15,476,400 | — | — |
| 1995-06-20 | $6.46 | $6.46 | 5,595,600 | — | — |
| 1995-06-19 | $6.52 | $6.52 | 7,077,600 | — | — |
| 1995-06-16 | $6.27 | $6.27 | 7,498,800 | — | — |
| 1995-06-15 | $5.98 | $5.98 | 5,295,600 | — | — |
| 1995-06-14 | $5.86 | $5.86 | 5,704,800 | — | — |
| 1995-06-13 | $5.66 | $5.66 | 4,129,200 | — | — |
| 1995-06-12 | $5.65 | $5.65 | 2,203,200 | — | — |
| 1995-06-09 | $5.65 | $5.65 | 3,848,400 | — | — |
| 1995-06-08 | $5.53 | $5.53 | 8,030,400 | — | — |
| 1995-06-07 | $5.43 | $5.43 | 10,334,400 | — | — |
| 1995-06-06 | $5.42 | $5.42 | 8,046,000 | — | — |
| 1995-06-05 | $5.48 | $5.48 | 5,950,800 | — | — |
| 1995-06-02 | $5.33 | $5.33 | 3,912,000 | — | — |
| 1995-06-01 | $5.31 | $5.31 | 1,728,000 | — | — |
| 1995-05-31 | $5.27 | $5.27 | 3,488,400 | — | — |
| 1995-05-30 | $5.24 | $5.24 | 2,822,400 | — | — |
| 1995-05-26 | $5.25 | $5.25 | 2,088,000 | — | — |
| 1995-05-25 | $5.35 | $5.35 | 3,554,400 | — | — |
| 1995-05-24 | $5.36 | $5.36 | 10,351,200 | — | — |
| 1995-05-23 | $5.35 | $5.35 | 20,989,200 | — | — |
| 1995-05-22 | $5.17 | $5.17 | 67,821,600 | — | — |
| 1995-05-19 | $6.21 | $6.21 | 909,600 | — | — |
| 1995-05-18 | $6.21 | $6.21 | 3,036,000 | — | — |
| 1995-05-17 | $6.42 | $6.42 | 3,140,400 | — | — |
| 1995-05-16 | $6.33 | $6.33 | 1,155,600 | — | — |
| 1995-05-15 | $6.29 | $6.29 | 550,800 | — | — |
| 1995-05-12 | $6.18 | $6.18 | 630,000 | — | — |
| 1995-05-11 | $6.17 | $6.17 | 1,306,800 | — | — |
| 1995-05-10 | $6.17 | $6.17 | 2,496,000 | — | — |
| 1995-05-09 | $5.97 | $5.97 | 2,614,800 | — | — |
| 1995-05-08 | $5.94 | $5.94 | 1,036,800 | — | — |
| 1995-05-05 | $5.97 | $5.97 | 1,528,800 | — | — |
| 1995-05-04 | $5.90 | $5.90 | 1,600,800 | — | — |
| 1995-05-03 | $5.85 | $5.85 | 1,534,800 | — | — |
| 1995-05-02 | $5.73 | $5.73 | 2,230,800 | — | — |
| 1995-05-01 | $5.84 | $5.84 | 6,367,200 | — | — |
| 1995-04-28 | $5.65 | $5.65 | 32,617,200 | — | — |
| 1995-04-27 | $6.06 | $6.06 | 2,821,200 | — | — |
| 1995-04-26 | $6.92 | $6.92 | 5,696,400 | — | — |
| 1995-04-25 | $6.98 | $6.98 | 5,767,200 | — | — |
| 1995-04-24 | $6.96 | $6.96 | 6,543,600 | — | — |
| 1995-04-21 | $6.31 | $6.31 | 2,695,200 | — | — |
| 1995-04-20 | $6.35 | $6.35 | 5,798,400 | — | — |
| 1995-04-19 | $6.46 | $6.46 | 1,021,200 | — | — |
| 1995-04-18 | $6.42 | $6.42 | 2,055,600 | — | — |
| 1995-04-17 | $6.48 | $6.48 | 5,415,600 | — | — |
| 1995-04-13 | $6.15 | $6.15 | 333,600 | — | — |
| 1995-04-12 | $6.13 | $6.12 | 603,600 | — | — |
| 1995-04-11 | $6.21 | $6.21 | 1,315,200 | — | — |
| 1995-04-10 | $6.19 | $6.19 | 1,804,800 | — | — |
| 1995-04-07 | $6.10 | $6.10 | 1,312,800 | — | — |
| 1995-04-06 | $6.13 | $6.12 | 1,215,600 | — | — |
| 1995-04-05 | $6.17 | $6.17 | 2,523,600 | — | — |
| 1995-04-04 | $6.25 | $6.25 | 3,225,600 | — | — |
| 1995-04-03 | $6.40 | $6.40 | 1,540,800 | — | — |
| 1995-03-31 | $6.50 | $6.50 | 469,200 | — | — |
| 1995-03-30 | $6.46 | $6.46 | 1,071,600 | — | — |
| 1995-03-29 | $6.50 | $6.50 | 1,226,400 | — | — |
| 1995-03-28 | $6.50 | $6.50 | 938,400 | — | — |
| 1995-03-27 | $6.50 | $6.50 | 1,207,200 | — | — |
| 1995-03-24 | $6.50 | $6.50 | 1,900,800 | — | — |
| 1995-03-23 | $6.46 | $6.46 | 5,056,800 | — | — |
| 1995-03-22 | $6.29 | $6.29 | 2,256,000 | — | — |
| 1995-03-21 | $6.29 | $6.29 | 940,800 | — | — |
| 1995-03-20 | $6.25 | $6.25 | 1,504,800 | — | — |
| 1995-03-17 | $6.17 | $6.17 | 1,626,000 | — | — |
| 1995-03-16 | $6.17 | $6.17 | 1,749,600 | — | — |
| 1995-03-15 | $6.13 | $6.12 | 2,884,800 | — | — |
| 1995-03-14 | $6.29 | $6.29 | 4,630,800 | — | — |
| 1995-03-13 | $5.98 | $5.98 | 1,030,800 | — | — |
| 1995-03-10 | $5.92 | $5.92 | 3,871,200 | — | — |
| 1995-03-09 | $5.85 | $5.85 | 2,574,000 | — | — |
| 1995-03-08 | $5.79 | $5.79 | 3,903,600 | — | — |
| 1995-03-07 | $5.75 | $5.75 | 1,940,400 | — | — |
| 1995-03-06 | $5.60 | $5.60 | 1,405,200 | — | — |
| 1995-03-03 | $5.58 | $5.58 | 970,800 | — | — |
| 1995-03-02 | $5.51 | $5.51 | 2,626,800 | — | — |
| 1995-03-01 | $5.52 | $5.52 | 2,379,600 | — | — |
| 1995-02-28 | $5.52 | $5.52 | 1,250,400 | — | — |
| 1995-02-27 | $5.50 | $5.50 | 946,800 | — | — |
| 1995-02-24 | $5.48 | $5.48 | 1,179,600 | — | — |
| 1995-02-23 | $5.38 | $5.37 | 1,393,200 | — | — |
| 1995-02-22 | $5.35 | $5.35 | 2,614,800 | — | — |
| 1995-02-21 | $5.23 | $5.23 | 3,217,200 | — | — |
| 1995-02-17 | $5.35 | $5.35 | 2,208,000 | — | — |
| 1995-02-16 | $5.40 | $5.40 | 2,106,000 | — | — |
| 1995-02-15 | $5.46 | $5.46 | 6,241,200 | — | — |
| 1995-02-14 | $5.71 | $5.71 | 928,800 | — | — |
| 1995-02-13 | $5.67 | $5.67 | 1,834,800 | — | — |
| 1995-02-10 | $5.73 | $5.73 | 4,491,600 | — | — |
| 1995-02-09 | $5.56 | $5.56 | 535,200 | — | — |
| 1995-02-08 | $5.52 | $5.52 | 1,278,000 | — | — |
| 1995-02-07 | $5.50 | $5.50 | 1,188,000 | — | — |
| 1995-02-06 | $5.52 | $5.52 | 1,956,000 | — | — |
| 1995-02-03 | $5.49 | $5.49 | 1,178,400 | — | — |
| 1995-02-02 | $5.46 | $5.46 | 446,400 | — | — |
| 1995-02-01 | $5.50 | $5.50 | 998,400 | — | — |
| 1995-01-31 | $5.50 | $5.50 | 1,222,800 | — | — |
| 1995-01-30 | $5.48 | $5.48 | 315,600 | — | — |
| 1995-01-27 | $5.52 | $5.52 | 468,000 | — | — |
| 1995-01-26 | $5.52 | $5.52 | 1,368,000 | — | — |
| 1995-01-25 | $5.54 | $5.54 | 3,651,600 | — | — |
| 1995-01-24 | $5.54 | $5.54 | 326,400 | — | — |
| 1995-01-23 | $5.56 | $5.56 | 962,400 | — | — |
| 1995-01-20 | $5.56 | $5.56 | 789,600 | — | — |
| 1995-01-19 | $5.71 | $5.71 | 726,000 | — | — |
| 1995-01-18 | $5.77 | $5.77 | 1,632,000 | — | — |
| 1995-01-17 | $5.81 | $5.81 | 1,712,400 | — | — |
| 1995-01-16 | $5.77 | $5.77 | 3,672,000 | — | — |
| 1995-01-13 | $5.79 | $5.79 | 1,108,800 | — | — |
| 1995-01-12 | $5.68 | $5.68 | 1,786,800 | — | — |
| 1995-01-11 | $5.73 | $5.73 | 477,600 | — | — |
| 1995-01-10 | $5.73 | $5.73 | 510,000 | — | — |
| 1995-01-09 | $5.71 | $5.71 | 680,400 | — | — |
| 1995-01-06 | $5.71 | $5.71 | 766,800 | — | — |
| 1995-01-05 | $5.67 | $5.67 | 848,400 | — | — |
| 1995-01-04 | $5.58 | $5.58 | 1,738,800 | — | — |
| 1995-01-03 | $5.58 | $5.58 | 476,400 | — | — |