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
- 1992-02-05 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 | $13.63 | $13.63 | 1,852,200 | — | — |
| 1995-12-28 | $13.44 | $13.44 | 2,572,200 | — | — |
| 1995-12-27 | $13.38 | $13.38 | 1,829,800 | — | — |
| 1995-12-26 | $13.25 | $13.25 | 1,234,000 | — | — |
| 1995-12-22 | $13.19 | $13.19 | 2,138,600 | — | — |
| 1995-12-21 | $13.31 | $13.31 | 3,004,000 | — | — |
| 1995-12-20 | $13.31 | $13.31 | 1,452,800 | — | — |
| 1995-12-19 | $13.38 | $13.38 | 5,045,000 | — | — |
| 1995-12-18 | $13.69 | $13.69 | 1,309,000 | — | — |
| 1995-12-15 | $13.75 | $13.75 | 3,567,800 | — | — |
| 1995-12-14 | $13.81 | $13.81 | 1,007,800 | — | — |
| 1995-12-13 | $13.75 | $13.75 | 997,200 | — | — |
| 1995-12-12 | $13.81 | $13.81 | 2,612,800 | — | — |
| 1995-12-11 | $13.75 | $13.75 | 2,270,600 | — | — |
| 1995-12-08 | $13.94 | $13.94 | 1,017,800 | — | — |
| 1995-12-07 | $13.94 | $13.94 | 1,436,800 | — | — |
| 1995-12-06 | $13.94 | $13.94 | 501,800 | — | — |
| 1995-12-05 | $14.00 | $14.00 | 1,629,600 | — | — |
| 1995-12-04 | $13.94 | $13.94 | 1,444,200 | — | — |
| 1995-12-01 | $14.31 | $14.31 | 743,800 | — | — |
| 1995-11-30 | $14.56 | $14.56 | 1,634,600 | — | — |
| 1995-11-29 | $14.50 | $14.50 | 1,663,000 | — | — |
| 1995-11-28 | $14.38 | $14.37 | 1,421,200 | — | — |
| 1995-11-27 | $14.44 | $14.44 | 1,533,600 | — | — |
| 1995-11-24 | $14.31 | $14.31 | 651,800 | — | — |
| 1995-11-22 | $14.50 | $14.50 | 3,310,800 | — | — |
| 1995-11-21 | $14.81 | $14.81 | 4,096,000 | — | — |
| 1995-11-20 | $14.56 | $14.56 | 1,476,600 | — | — |
| 1995-11-17 | $14.44 | $14.44 | 1,930,800 | — | — |
| 1995-11-16 | $14.50 | $14.50 | 2,869,200 | — | — |
| 1995-11-15 | $14.44 | $14.44 | 912,800 | — | — |
| 1995-11-14 | $14.38 | $14.37 | 1,410,400 | — | — |
| 1995-11-13 | $14.56 | $14.56 | 2,719,600 | — | — |
| 1995-11-10 | $14.38 | $14.37 | 1,562,200 | — | — |
| 1995-11-09 | $14.44 | $14.44 | 3,234,400 | — | — |
| 1995-11-08 | $14.13 | $14.13 | 7,417,600 | — | — |
| 1995-11-07 | $13.50 | $13.50 | 16,574,800 | — | — |
| 1995-11-06 | $13.81 | $13.81 | 5,365,000 | — | — |
| 1995-11-03 | $13.69 | $13.69 | 3,682,200 | — | — |
| 1995-11-02 | $13.56 | $13.56 | 5,642,400 | — | — |
| 1995-11-01 | $13.25 | $13.25 | 5,950,400 | — | — |
| 1995-10-31 | $12.69 | $12.69 | 909,600 | — | — |
| 1995-10-30 | $12.75 | $12.75 | 1,107,200 | — | — |
| 1995-10-27 | $12.69 | $12.69 | 1,752,000 | — | — |
| 1995-10-26 | $12.50 | $12.50 | 3,370,000 | — | — |
| 1995-10-25 | $12.63 | $12.62 | 1,982,600 | — | — |
| 1995-10-24 | $12.88 | $12.88 | 1,271,000 | — | — |
| 1995-10-23 | $12.81 | $12.81 | 3,142,800 | — | — |
| 1995-10-20 | $13.19 | $13.19 | 1,875,800 | — | — |
| 1995-10-19 | $13.31 | $13.31 | 1,633,200 | — | — |
| 1995-10-18 | $13.38 | $13.38 | 1,862,600 | — | — |
| 1995-10-17 | $13.44 | $13.44 | 3,059,000 | — | — |
| 1995-10-16 | $13.63 | $13.63 | 2,252,200 | — | — |
| 1995-10-13 | $13.81 | $13.81 | 2,312,400 | — | — |
| 1995-10-12 | $14.25 | $14.25 | 1,604,000 | — | — |
| 1995-10-11 | $14.31 | $14.31 | 1,379,000 | — | — |
| 1995-10-10 | $13.88 | $13.88 | 1,581,800 | — | — |
| 1995-10-09 | $14.13 | $14.13 | 816,000 | — | — |
| 1995-10-06 | $14.19 | $14.19 | 3,506,800 | — | — |
| 1995-10-05 | $14.38 | $14.37 | 2,805,000 | — | — |
| 1995-10-04 | $14.00 | $14.00 | 1,054,400 | — | — |
| 1995-10-03 | $14.38 | $14.37 | 1,118,600 | — | — |
| 1995-10-02 | $14.44 | $14.44 | 2,024,800 | — | — |
| 1995-09-29 | $14.19 | $14.19 | 1,104,200 | — | — |
| 1995-09-28 | $14.19 | $14.19 | 887,000 | — | — |
| 1995-09-27 | $14.00 | $14.00 | 659,600 | — | — |
| 1995-09-26 | $14.25 | $14.25 | 2,701,600 | — | — |
| 1995-09-25 | $14.00 | $14.00 | 2,015,000 | — | — |
| 1995-09-22 | $13.81 | $13.81 | 2,849,600 | — | — |
| 1995-09-21 | $14.13 | $14.13 | 2,006,400 | — | — |
| 1995-09-20 | $14.31 | $14.31 | 568,600 | — | — |
| 1995-09-19 | $14.38 | $14.37 | 1,014,400 | — | — |
| 1995-09-18 | $14.38 | $14.37 | 1,598,600 | — | — |
| 1995-09-15 | $14.44 | $14.44 | 1,131,800 | — | — |
| 1995-09-14 | $14.63 | $14.62 | 478,400 | — | — |
| 1995-09-13 | $14.75 | $14.75 | 934,000 | — | — |
| 1995-09-12 | $14.69 | $14.69 | 1,865,200 | — | — |
| 1995-09-11 | $14.63 | $14.62 | 3,426,400 | — | — |
| 1995-09-08 | $14.13 | $14.13 | 706,200 | — | — |
| 1995-09-07 | $14.19 | $14.19 | 1,636,200 | — | — |
| 1995-09-06 | $13.94 | $13.94 | 2,033,000 | — | — |
| 1995-09-05 | $13.81 | $13.81 | 960,000 | — | — |
| 1995-09-01 | $13.69 | $13.69 | 826,000 | — | — |
| 1995-08-31 | $13.50 | $13.50 | 1,155,400 | — | — |
| 1995-08-30 | $13.56 | $13.56 | 1,973,600 | — | — |
| 1995-08-29 | $13.63 | $13.63 | 978,200 | — | — |
| 1995-08-28 | $13.69 | $13.69 | 1,302,800 | — | — |
| 1995-08-25 | $13.56 | $13.56 | 1,819,600 | — | — |
| 1995-08-24 | $13.75 | $13.75 | 2,583,000 | — | — |
| 1995-08-23 | $14.00 | $14.00 | 3,307,200 | — | — |
| 1995-08-22 | $14.25 | $14.25 | 2,157,600 | — | — |
| 1995-08-21 | $14.31 | $14.31 | 1,788,200 | — | — |
| 1995-08-18 | $14.25 | $14.25 | 2,628,200 | — | — |
| 1995-08-17 | $14.50 | $14.50 | 2,816,400 | — | — |
| 1995-08-16 | $14.31 | $14.31 | 5,587,200 | — | — |
| 1995-08-15 | $14.00 | $14.00 | 12,880,400 | — | — |
| 1995-08-14 | $14.75 | $14.75 | 971,800 | — | — |
| 1995-08-11 | $14.81 | $14.81 | 1,282,600 | — | — |
| 1995-08-10 | $14.56 | $14.56 | 1,228,200 | — | — |
| 1995-08-09 | $14.94 | $14.94 | 4,144,600 | — | — |
| 1995-08-08 | $14.63 | $14.62 | 1,725,000 | — | — |
| 1995-08-07 | $14.56 | $14.56 | 1,530,200 | — | — |
| 1995-08-04 | $14.31 | $14.31 | 728,200 | — | — |
| 1995-08-03 | $14.50 | $14.50 | 3,322,600 | — | — |
| 1995-08-02 | $14.44 | $14.44 | 1,867,000 | — | — |
| 1995-08-01 | $14.44 | $14.44 | 2,758,000 | — | — |
| 1995-07-31 | $14.19 | $14.19 | 2,054,800 | — | — |
| 1995-07-28 | $13.94 | $13.94 | 1,463,200 | — | — |
| 1995-07-27 | $13.94 | $13.94 | 735,400 | — | — |
| 1995-07-26 | $13.94 | $13.94 | 1,187,400 | — | — |
| 1995-07-25 | $13.81 | $13.81 | 2,196,000 | — | — |
| 1995-07-24 | $13.81 | $13.81 | 2,928,200 | — | — |
| 1995-07-21 | $13.94 | $13.94 | 1,481,200 | — | — |
| 1995-07-20 | $13.88 | $13.88 | 1,338,200 | — | — |
| 1995-07-19 | $13.63 | $13.63 | 1,198,400 | — | — |
| 1995-07-18 | $13.94 | $13.94 | 2,380,600 | — | — |
| 1995-07-17 | $13.88 | $13.88 | 757,600 | — | — |
| 1995-07-14 | $13.88 | $13.88 | 930,600 | — | — |
| 1995-07-13 | $13.81 | $13.81 | 2,599,000 | — | — |
| 1995-07-12 | $13.75 | $13.75 | 1,563,200 | — | — |
| 1995-07-11 | $13.75 | $13.75 | 3,786,400 | — | — |
| 1995-07-10 | $13.75 | $13.75 | 2,572,000 | — | — |
| 1995-07-07 | $13.38 | $13.38 | 2,225,000 | — | — |
| 1995-07-06 | $13.25 | $13.25 | 3,154,800 | — | — |
| 1995-07-05 | $12.94 | $12.94 | 1,681,200 | — | — |
| 1995-07-03 | $12.88 | $12.88 | 495,800 | — | — |
| 1995-06-30 | $12.88 | $12.88 | 918,600 | — | — |
| 1995-06-29 | $12.75 | $12.75 | 888,600 | — | — |
| 1995-06-28 | $12.75 | $12.75 | 873,600 | — | — |
| 1995-06-27 | $12.69 | $12.69 | 1,081,000 | — | — |
| 1995-06-26 | $12.88 | $12.88 | 715,400 | — | — |
| 1995-06-23 | $13.00 | $13.00 | 1,975,000 | — | — |
| 1995-06-22 | $13.06 | $13.06 | 1,579,000 | — | — |
| 1995-06-21 | $12.75 | $12.75 | 1,814,800 | — | — |
| 1995-06-20 | $12.88 | $12.88 | 1,007,400 | — | — |
| 1995-06-19 | $12.94 | $12.94 | 1,898,400 | — | — |
| 1995-06-16 | $13.13 | $13.13 | 1,015,000 | — | — |
| 1995-06-15 | $13.06 | $13.06 | 2,155,800 | — | — |
| 1995-06-14 | $13.00 | $13.00 | 5,690,600 | — | — |
| 1995-06-13 | $13.06 | $13.06 | 6,132,400 | — | — |
| 1995-06-12 | $12.44 | $12.44 | 2,401,000 | — | — |
| 1995-06-09 | $12.13 | $12.12 | 1,836,200 | — | — |
| 1995-06-08 | $12.44 | $12.44 | 1,646,200 | — | — |
| 1995-06-07 | $12.44 | $12.44 | 4,390,200 | — | — |
| 1995-06-06 | $12.38 | $12.38 | 3,047,200 | — | — |
| 1995-06-05 | $12.13 | $12.12 | 2,924,800 | — | — |
| 1995-06-02 | $11.94 | $11.94 | 3,313,600 | — | — |
| 1995-06-01 | $11.69 | $11.69 | 2,852,800 | — | — |
| 1995-05-31 | $11.50 | $11.50 | 6,314,000 | — | — |
| 1995-05-30 | $11.00 | $11.00 | 976,000 | — | — |
| 1995-05-26 | $11.00 | $11.00 | 780,000 | — | — |
| 1995-05-25 | $11.13 | $11.12 | 1,225,800 | — | — |
| 1995-05-24 | $10.94 | $10.94 | 1,288,400 | — | — |
| 1995-05-23 | $11.00 | $11.00 | 1,006,800 | — | — |
| 1995-05-22 | $10.88 | $10.87 | 1,217,800 | — | — |
| 1995-05-19 | $10.81 | $10.81 | 1,630,600 | — | — |
| 1995-05-18 | $10.69 | $10.69 | 2,672,200 | — | — |
| 1995-05-17 | $10.88 | $10.87 | 2,808,200 | — | — |
| 1995-05-16 | $11.19 | $11.19 | 1,455,800 | — | — |
| 1995-05-15 | $11.25 | $11.25 | 1,160,800 | — | — |
| 1995-05-12 | $11.13 | $11.12 | 3,865,600 | — | — |
| 1995-05-11 | $11.00 | $11.00 | 1,640,600 | — | — |
| 1995-05-10 | $10.69 | $10.69 | 3,150,600 | — | — |
| 1995-05-09 | $10.88 | $10.87 | 1,488,200 | — | — |
| 1995-05-08 | $10.69 | $10.69 | 1,234,800 | — | — |
| 1995-05-05 | $10.81 | $10.81 | 689,600 | — | — |
| 1995-05-04 | $10.81 | $10.81 | 2,239,200 | — | — |
| 1995-05-03 | $10.63 | $10.63 | 835,400 | — | — |
| 1995-05-02 | $10.56 | $10.56 | 572,200 | — | — |
| 1995-05-01 | $10.56 | $10.56 | 1,282,800 | — | — |
| 1995-04-28 | $10.56 | $10.56 | 1,296,800 | — | — |
| 1995-04-27 | $10.50 | $10.50 | 897,800 | — | — |
| 1995-04-26 | $10.38 | $10.37 | 1,688,800 | — | — |
| 1995-04-25 | $10.44 | $10.44 | 1,341,800 | — | — |
| 1995-04-24 | $10.63 | $10.63 | 854,200 | — | — |
| 1995-04-21 | $10.63 | $10.63 | 1,120,000 | — | — |
| 1995-04-20 | $10.56 | $10.56 | 569,800 | — | — |
| 1995-04-19 | $10.38 | $10.37 | 1,343,000 | — | — |
| 1995-04-18 | $10.44 | $10.44 | 1,445,200 | — | — |
| 1995-04-17 | $10.56 | $10.56 | 1,753,800 | — | — |
| 1995-04-13 | $10.63 | $10.63 | 1,931,800 | — | — |
| 1995-04-12 | $10.75 | $10.75 | 1,482,600 | — | — |
| 1995-04-11 | $10.81 | $10.81 | 888,400 | — | — |
| 1995-04-10 | $10.75 | $10.75 | 2,116,800 | — | — |
| 1995-04-07 | $10.81 | $10.81 | 979,400 | — | — |
| 1995-04-06 | $10.88 | $10.87 | 2,058,600 | — | — |
| 1995-04-05 | $11.00 | $11.00 | 1,435,200 | — | — |
| 1995-04-04 | $11.00 | $11.00 | 975,800 | — | — |
| 1995-04-03 | $11.06 | $11.06 | 957,000 | — | — |
| 1995-03-31 | $11.06 | $11.06 | 1,474,200 | — | — |
| 1995-03-30 | $11.31 | $11.31 | 2,185,200 | — | — |
| 1995-03-29 | $11.44 | $11.44 | 1,997,400 | — | — |
| 1995-03-28 | $11.38 | $11.38 | 3,702,000 | — | — |
| 1995-03-27 | $11.25 | $11.25 | 905,800 | — | — |
| 1995-03-24 | $11.25 | $11.25 | 2,119,000 | — | — |
| 1995-03-23 | $11.19 | $11.19 | 3,423,800 | — | — |
| 1995-03-22 | $10.81 | $10.81 | 1,773,600 | — | — |
| 1995-03-21 | $11.00 | $11.00 | 1,400,400 | — | — |
| 1995-03-20 | $10.81 | $10.81 | 1,180,400 | — | — |
| 1995-03-17 | $11.00 | $11.00 | 1,120,200 | — | — |
| 1995-03-16 | $11.13 | $11.12 | 2,261,800 | — | — |
| 1995-03-15 | $10.81 | $10.81 | 2,036,000 | — | — |
| 1995-03-14 | $10.63 | $10.63 | 1,466,000 | — | — |
| 1995-03-13 | $10.75 | $10.75 | 1,344,000 | — | — |
| 1995-03-10 | $10.44 | $10.44 | 1,253,200 | — | — |
| 1995-03-09 | $10.56 | $10.56 | 1,820,000 | — | — |
| 1995-03-08 | $10.69 | $10.69 | 1,473,400 | — | — |
| 1995-03-07 | $10.81 | $10.81 | 1,205,400 | — | — |
| 1995-03-06 | $11.06 | $11.06 | 1,953,600 | — | — |
| 1995-03-03 | $11.19 | $11.19 | 1,112,000 | — | — |
| 1995-03-02 | $11.13 | $11.12 | 2,289,200 | — | — |
| 1995-03-01 | $11.25 | $11.25 | 4,727,600 | — | — |
| 1995-02-28 | $11.00 | $11.00 | 1,996,200 | — | — |
| 1995-02-27 | $10.75 | $10.75 | 865,800 | — | — |
| 1995-02-24 | $10.78 | $10.78 | 2,139,000 | — | — |
| 1995-02-23 | $11.00 | $11.00 | 1,896,800 | — | — |
| 1995-02-22 | $10.88 | $10.87 | 1,711,400 | — | — |
| 1995-02-21 | $10.81 | $10.81 | 2,596,600 | — | — |
| 1995-02-17 | $10.75 | $10.75 | 3,315,800 | — | — |
| 1995-02-16 | $10.88 | $10.87 | 1,709,600 | — | — |
| 1995-02-15 | $11.13 | $11.12 | 3,254,200 | — | — |
| 1995-02-14 | $11.19 | $11.19 | 3,940,600 | — | — |
| 1995-02-13 | $11.00 | $11.00 | 3,791,600 | — | — |
| 1995-02-10 | $10.81 | $10.81 | 6,136,800 | — | — |
| 1995-02-09 | $10.31 | $10.31 | 2,453,200 | — | — |
| 1995-02-08 | $10.06 | $10.06 | 2,693,000 | — | — |
| 1995-02-07 | $9.88 | $9.88 | 2,217,000 | — | — |
| 1995-02-06 | $9.88 | $9.88 | 2,487,800 | — | — |
| 1995-02-03 | $9.81 | $9.81 | 3,613,800 | — | — |
| 1995-02-02 | $9.63 | $9.63 | 2,549,600 | — | — |
| 1995-02-01 | $9.50 | $9.50 | 1,416,200 | — | — |
| 1995-01-31 | $9.44 | $9.44 | 998,200 | — | — |
| 1995-01-30 | $9.31 | $9.31 | 850,600 | — | — |
| 1995-01-27 | $9.31 | $9.31 | 514,600 | — | — |
| 1995-01-26 | $9.44 | $9.44 | 700,000 | — | — |
| 1995-01-25 | $9.50 | $9.50 | 894,800 | — | — |
| 1995-01-24 | $9.44 | $9.44 | 749,200 | — | — |
| 1995-01-23 | $9.44 | $9.44 | 1,124,200 | — | — |
| 1995-01-20 | $9.38 | $9.38 | 820,800 | — | — |
| 1995-01-19 | $9.50 | $9.50 | 1,843,400 | — | — |
| 1995-01-18 | $9.50 | $9.50 | 2,173,200 | — | — |
| 1995-01-17 | $9.25 | $9.25 | 1,731,800 | — | — |
| 1995-01-16 | $9.13 | $9.13 | 889,600 | — | — |
| 1995-01-13 | $9.06 | $9.06 | 962,000 | — | — |
| 1995-01-12 | $9.06 | $9.06 | 731,600 | — | — |
| 1995-01-11 | $9.19 | $9.19 | 1,966,800 | — | — |
| 1995-01-10 | $9.13 | $9.13 | 1,517,000 | — | — |
| 1995-01-09 | $9.38 | $9.38 | 1,271,800 | — | — |
| 1995-01-06 | $9.44 | $9.44 | 1,457,200 | — | — |
| 1995-01-05 | $9.50 | $9.50 | 2,953,600 | — | — |
| 1995-01-04 | $9.44 | $9.44 | 1,211,400 | — | — |
| 1995-01-03 | $9.44 | $9.44 | 2,045,200 | — | — |