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
- 1993-02-23 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 | $11.75 | $12.17 | 4,277,600 | — | — |
| 1995-12-28 | $11.72 | $12.14 | 2,436,800 | — | — |
| 1995-12-27 | $12.06 | $12.49 | 1,219,200 | — | — |
| 1995-12-26 | $12.24 | $12.68 | 1,262,400 | — | — |
| 1995-12-22 | $11.97 | $12.40 | 2,122,000 | — | — |
| 1995-12-21 | $11.75 | $12.17 | 3,404,000 | — | — |
| 1995-12-20 | $11.63 | $12.04 | 4,811,600 | — | — |
| 1995-12-19 | $11.94 | $12.37 | 6,224,800 | — | — |
| 1995-12-18 | $12.03 | $12.46 | 3,269,600 | — | — |
| 1995-12-15 | $12.25 | $12.69 | 5,057,600 | — | — |
| 1995-12-14 | $12.34 | $12.79 | 3,918,000 | — | — |
| 1995-12-13 | $12.66 | $13.11 | 1,796,000 | — | — |
| 1995-12-12 | $12.81 | $13.27 | 1,265,200 | — | — |
| 1995-12-11 | $12.97 | $13.43 | 665,600 | — | — |
| 1995-12-08 | $12.91 | $13.37 | 684,400 | — | — |
| 1995-12-07 | $12.94 | $13.40 | 930,400 | — | — |
| 1995-12-06 | $12.97 | $13.43 | 1,908,400 | — | — |
| 1995-12-05 | $12.84 | $13.30 | 4,128,800 | — | — |
| 1995-12-04 | $12.72 | $13.17 | 2,818,800 | — | — |
| 1995-12-01 | $12.66 | $13.11 | 2,447,600 | — | — |
| 1995-11-30 | $12.75 | $13.21 | 2,027,200 | — | — |
| 1995-11-29 | $12.78 | $13.24 | 1,964,000 | — | — |
| 1995-11-28 | $12.59 | $13.00 | 1,826,400 | — | — |
| 1995-11-27 | $12.63 | $13.04 | 644,000 | — | — |
| 1995-11-24 | $12.66 | $13.07 | 234,000 | — | — |
| 1995-11-22 | $12.59 | $13.00 | 1,208,400 | — | — |
| 1995-11-21 | $12.34 | $12.75 | 2,106,000 | — | — |
| 1995-11-20 | $12.53 | $12.94 | 796,000 | — | — |
| 1995-11-17 | $12.94 | $13.36 | 1,402,800 | — | — |
| 1995-11-16 | $13.06 | $13.49 | 1,838,400 | — | — |
| 1995-11-15 | $12.50 | $12.91 | 846,400 | — | — |
| 1995-11-14 | $12.41 | $12.81 | 1,348,400 | — | — |
| 1995-11-13 | $12.38 | $12.78 | 1,500,000 | — | — |
| 1995-11-10 | $12.50 | $12.91 | 1,206,400 | — | — |
| 1995-11-09 | $12.88 | $13.29 | 1,917,200 | — | — |
| 1995-11-08 | $12.75 | $13.17 | 1,422,800 | — | — |
| 1995-11-07 | $12.56 | $12.97 | 1,442,800 | — | — |
| 1995-11-06 | $12.75 | $13.17 | 1,033,200 | — | — |
| 1995-11-03 | $12.91 | $13.33 | 1,039,600 | — | — |
| 1995-11-02 | $12.81 | $13.23 | 1,681,600 | — | — |
| 1995-11-01 | $12.78 | $13.20 | 1,442,800 | — | — |
| 1995-10-31 | $12.44 | $12.84 | 2,038,400 | — | — |
| 1995-10-30 | $12.47 | $12.87 | 1,874,400 | — | — |
| 1995-10-27 | $12.50 | $12.91 | 1,878,800 | — | — |
| 1995-10-26 | $12.34 | $12.75 | 2,614,400 | — | — |
| 1995-10-25 | $12.28 | $12.68 | 3,929,200 | — | — |
| 1995-10-24 | $12.56 | $12.97 | 4,360,800 | — | — |
| 1995-10-23 | $12.88 | $13.29 | 3,052,400 | — | — |
| 1995-10-20 | $13.00 | $13.42 | 3,427,200 | — | — |
| 1995-10-19 | $13.47 | $13.91 | 1,921,200 | — | — |
| 1995-10-18 | $13.72 | $14.17 | 2,143,600 | — | — |
| 1995-10-17 | $13.72 | $14.17 | 1,367,200 | — | — |
| 1995-10-16 | $13.53 | $13.97 | 1,042,000 | — | — |
| 1995-10-13 | $13.59 | $14.04 | 2,037,600 | — | — |
| 1995-10-12 | $13.78 | $14.23 | 1,662,000 | — | — |
| 1995-10-11 | $13.72 | $14.17 | 1,846,000 | — | — |
| 1995-10-10 | $13.28 | $13.71 | 3,036,000 | — | — |
| 1995-10-09 | $13.41 | $13.84 | 1,550,400 | — | — |
| 1995-10-06 | $13.78 | $14.23 | 1,594,800 | — | — |
| 1995-10-05 | $13.53 | $13.97 | 1,045,200 | — | — |
| 1995-10-04 | $13.50 | $13.94 | 1,296,800 | — | — |
| 1995-10-03 | $13.56 | $14.00 | 1,882,400 | — | — |
| 1995-10-02 | $13.50 | $13.94 | 2,082,000 | — | — |
| 1995-09-29 | $14.06 | $14.52 | 3,128,000 | — | — |
| 1995-09-28 | $13.88 | $14.33 | 2,659,600 | — | — |
| 1995-09-27 | $13.41 | $13.84 | 1,496,400 | — | — |
| 1995-09-26 | $13.41 | $13.84 | 2,993,600 | — | — |
| 1995-09-25 | $13.34 | $13.78 | 2,461,200 | — | — |
| 1995-09-22 | $13.47 | $13.91 | 1,850,400 | — | — |
| 1995-09-21 | $13.72 | $14.17 | 2,871,200 | — | — |
| 1995-09-20 | $13.63 | $14.07 | 3,526,800 | — | — |
| 1995-09-19 | $13.81 | $14.26 | 4,603,200 | — | — |
| 1995-09-18 | $14.25 | $14.71 | 2,121,600 | — | — |
| 1995-09-15 | $14.44 | $14.91 | 2,030,800 | — | — |
| 1995-09-14 | $14.47 | $14.94 | 1,266,000 | — | — |
| 1995-09-13 | $14.44 | $14.91 | 2,283,200 | — | — |
| 1995-09-12 | $14.25 | $14.71 | 1,525,200 | — | — |
| 1995-09-11 | $14.13 | $14.58 | 1,943,600 | — | — |
| 1995-09-08 | $14.09 | $14.55 | 3,246,000 | — | — |
| 1995-09-07 | $13.72 | $14.17 | 1,999,200 | — | — |
| 1995-09-06 | $13.81 | $14.26 | 2,536,000 | — | — |
| 1995-09-05 | $13.56 | $14.00 | 3,412,000 | — | — |
| 1995-09-01 | $13.13 | $13.55 | 2,018,400 | — | — |
| 1995-08-31 | $12.81 | $13.23 | 1,429,600 | — | — |
| 1995-08-30 | $12.63 | $13.04 | 688,000 | — | — |
| 1995-08-29 | $12.69 | $13.06 | 684,400 | — | — |
| 1995-08-28 | $12.75 | $13.12 | 1,395,600 | — | — |
| 1995-08-25 | $12.53 | $12.90 | 1,006,800 | — | — |
| 1995-08-24 | $12.44 | $12.80 | 1,589,600 | — | — |
| 1995-08-23 | $12.19 | $12.54 | 1,604,400 | — | — |
| 1995-08-22 | $12.22 | $12.58 | 1,165,600 | — | — |
| 1995-08-21 | $11.91 | $12.26 | 787,200 | — | — |
| 1995-08-18 | $11.94 | $12.29 | 1,075,200 | — | — |
| 1995-08-17 | $12.00 | $12.35 | 570,800 | — | — |
| 1995-08-16 | $12.00 | $12.35 | 1,978,400 | — | — |
| 1995-08-15 | $11.94 | $12.29 | 1,632,400 | — | — |
| 1995-08-14 | $11.97 | $12.32 | 1,776,800 | — | — |
| 1995-08-11 | $11.94 | $12.29 | 1,110,000 | — | — |
| 1995-08-10 | $12.06 | $12.42 | 1,593,200 | — | — |
| 1995-08-09 | $12.09 | $12.45 | 1,114,000 | — | — |
| 1995-08-08 | $12.09 | $12.45 | 511,200 | — | — |
| 1995-08-07 | $12.34 | $12.71 | 764,400 | — | — |
| 1995-08-04 | $12.16 | $12.51 | 495,200 | — | — |
| 1995-08-03 | $12.22 | $12.58 | 1,242,800 | — | — |
| 1995-08-02 | $12.41 | $12.77 | 813,600 | — | — |
| 1995-08-01 | $12.47 | $12.83 | 576,400 | — | — |
| 1995-07-31 | $12.63 | $12.99 | 923,600 | — | — |
| 1995-07-28 | $12.59 | $12.96 | 896,000 | — | — |
| 1995-07-27 | $12.66 | $13.03 | 1,539,200 | — | — |
| 1995-07-26 | $12.38 | $12.74 | 959,600 | — | — |
| 1995-07-25 | $12.31 | $12.67 | 1,160,800 | — | — |
| 1995-07-24 | $12.00 | $12.35 | 1,154,800 | — | — |
| 1995-07-21 | $11.91 | $12.26 | 1,003,200 | — | — |
| 1995-07-20 | $12.13 | $12.48 | 1,480,800 | — | — |
| 1995-07-19 | $12.09 | $12.45 | 1,180,000 | — | — |
| 1995-07-18 | $12.28 | $12.64 | 1,800,400 | — | — |
| 1995-07-17 | $12.31 | $12.67 | 1,069,200 | — | — |
| 1995-07-14 | $12.34 | $12.71 | 1,320,400 | — | — |
| 1995-07-13 | $12.38 | $12.74 | 1,310,800 | — | — |
| 1995-07-12 | $12.44 | $12.80 | 1,325,200 | — | — |
| 1995-07-11 | $12.31 | $12.67 | 1,077,200 | — | — |
| 1995-07-10 | $12.44 | $12.80 | 1,830,000 | — | — |
| 1995-07-07 | $12.47 | $12.83 | 4,872,400 | — | — |
| 1995-07-06 | $12.03 | $12.38 | 3,614,000 | — | — |
| 1995-07-05 | $11.91 | $12.26 | 1,505,600 | — | — |
| 1995-07-03 | $11.69 | $12.03 | 255,200 | — | — |
| 1995-06-30 | $11.75 | $12.09 | 1,502,400 | — | — |
| 1995-06-29 | $11.69 | $12.03 | 2,383,600 | — | — |
| 1995-06-28 | $11.63 | $11.97 | 2,110,000 | — | — |
| 1995-06-27 | $11.97 | $12.32 | 2,079,600 | — | — |
| 1995-06-26 | $12.03 | $12.38 | 2,040,000 | — | — |
| 1995-06-23 | $11.94 | $12.29 | 1,168,400 | — | — |
| 1995-06-22 | $11.97 | $12.32 | 2,062,400 | — | — |
| 1995-06-21 | $11.88 | $12.22 | 3,343,600 | — | — |
| 1995-06-20 | $11.97 | $12.32 | 2,442,400 | — | — |
| 1995-06-19 | $11.63 | $11.97 | 1,192,000 | — | — |
| 1995-06-16 | $11.56 | $11.90 | 1,464,000 | — | — |
| 1995-06-15 | $11.53 | $11.87 | 570,800 | — | — |
| 1995-06-14 | $11.72 | $12.06 | 350,000 | — | — |
| 1995-06-13 | $11.78 | $12.13 | 1,126,800 | — | — |
| 1995-06-12 | $11.44 | $11.77 | 1,089,600 | — | — |
| 1995-06-09 | $11.34 | $11.68 | 1,758,800 | — | — |
| 1995-06-08 | $11.59 | $11.93 | 613,600 | — | — |
| 1995-06-07 | $11.78 | $12.13 | 777,200 | — | — |
| 1995-06-06 | $11.97 | $12.32 | 1,340,800 | — | — |
| 1995-06-05 | $11.94 | $12.29 | 942,000 | — | — |
| 1995-06-02 | $11.91 | $12.26 | 1,684,000 | — | — |
| 1995-06-01 | $11.75 | $12.09 | 1,248,800 | — | — |
| 1995-05-31 | $11.88 | $12.22 | 1,383,200 | — | — |
| 1995-05-30 | $11.44 | $11.77 | 862,800 | — | — |
| 1995-05-26 | $11.53 | $11.87 | 1,486,800 | — | — |
| 1995-05-25 | $11.66 | $12.00 | 1,163,600 | — | — |
| 1995-05-24 | $12.00 | $12.31 | 1,122,000 | — | — |
| 1995-05-23 | $11.72 | $12.02 | 1,463,200 | — | — |
| 1995-05-22 | $11.69 | $11.99 | 1,012,400 | — | — |
| 1995-05-19 | $11.69 | $11.99 | 2,814,000 | — | — |
| 1995-05-18 | $11.69 | $11.99 | 2,182,800 | — | — |
| 1995-05-17 | $11.91 | $12.21 | 2,808,000 | — | — |
| 1995-05-16 | $11.88 | $12.18 | 1,387,200 | — | — |
| 1995-05-15 | $11.88 | $12.18 | 2,020,000 | — | — |
| 1995-05-12 | $11.69 | $11.99 | 1,979,600 | — | — |
| 1995-05-11 | $11.47 | $11.77 | 1,457,200 | — | — |
| 1995-05-10 | $11.50 | $11.80 | 2,494,800 | — | — |
| 1995-05-09 | $11.59 | $11.89 | 2,464,800 | — | — |
| 1995-05-08 | $11.72 | $12.02 | 1,823,600 | — | — |
| 1995-05-05 | $11.41 | $11.70 | 1,426,000 | — | — |
| 1995-05-04 | $11.25 | $11.54 | 4,264,400 | — | — |
| 1995-05-03 | $11.16 | $11.44 | 2,902,400 | — | — |
| 1995-05-02 | $10.84 | $11.12 | 951,600 | — | — |
| 1995-05-01 | $10.78 | $11.06 | 1,965,600 | — | — |
| 1995-04-28 | $10.59 | $10.87 | 1,662,800 | — | — |
| 1995-04-27 | $10.78 | $11.06 | 1,374,800 | — | — |
| 1995-04-26 | $10.81 | $11.09 | 1,253,600 | — | — |
| 1995-04-25 | $10.88 | $11.16 | 1,282,400 | — | — |
| 1995-04-24 | $11.25 | $11.54 | 1,800,800 | — | — |
| 1995-04-21 | $11.00 | $11.28 | 1,473,200 | — | — |
| 1995-04-20 | $10.97 | $11.25 | 1,588,000 | — | — |
| 1995-04-19 | $10.81 | $11.09 | 1,436,000 | — | — |
| 1995-04-18 | $10.69 | $10.96 | 1,069,600 | — | — |
| 1995-04-17 | $10.75 | $11.03 | 1,446,400 | — | — |
| 1995-04-13 | $11.00 | $11.28 | 1,608,800 | — | — |
| 1995-04-12 | $11.06 | $11.35 | 2,870,800 | — | — |
| 1995-04-11 | $10.53 | $10.80 | 1,142,400 | — | — |
| 1995-04-10 | $10.59 | $10.87 | 676,400 | — | — |
| 1995-04-07 | $10.72 | $11.00 | 1,569,200 | — | — |
| 1995-04-06 | $10.63 | $10.90 | 1,769,200 | — | — |
| 1995-04-05 | $10.34 | $10.61 | 1,138,000 | — | — |
| 1995-04-04 | $10.22 | $10.48 | 1,827,200 | — | — |
| 1995-04-03 | $10.13 | $10.39 | 1,451,600 | — | — |
| 1995-03-31 | $10.19 | $10.45 | 2,102,400 | — | — |
| 1995-03-30 | $10.06 | $10.32 | 3,007,600 | — | — |
| 1995-03-29 | $10.25 | $10.52 | 1,721,200 | — | — |
| 1995-03-28 | $10.34 | $10.61 | 1,298,000 | — | — |
| 1995-03-27 | $10.50 | $10.77 | 1,380,400 | — | — |
| 1995-03-24 | $10.41 | $10.68 | 2,073,200 | — | — |
| 1995-03-23 | $10.28 | $10.55 | 1,154,800 | — | — |
| 1995-03-22 | $10.28 | $10.55 | 2,892,000 | — | — |
| 1995-03-21 | $10.44 | $10.71 | 2,264,400 | — | — |
| 1995-03-20 | $10.66 | $10.93 | 1,376,000 | — | — |
| 1995-03-17 | $10.72 | $11.00 | 2,031,200 | — | — |
| 1995-03-16 | $10.75 | $11.03 | 1,302,400 | — | — |
| 1995-03-15 | $10.72 | $11.00 | 1,867,200 | — | — |
| 1995-03-14 | $10.63 | $10.90 | 2,685,600 | — | — |
| 1995-03-13 | $10.66 | $10.93 | 3,157,200 | — | — |
| 1995-03-10 | $10.50 | $10.77 | 3,340,400 | — | — |
| 1995-03-09 | $10.06 | $10.32 | 3,097,200 | — | — |
| 1995-03-08 | $9.97 | $10.23 | 1,242,400 | — | — |
| 1995-03-07 | $9.88 | $10.13 | 2,746,800 | — | — |
| 1995-03-06 | $9.91 | $10.16 | 848,000 | — | — |
| 1995-03-03 | $10.03 | $10.29 | 1,345,200 | — | — |
| 1995-03-02 | $10.25 | $10.52 | 6,788,400 | — | — |
| 1995-03-01 | $10.25 | $10.52 | 1,804,000 | — | — |
| 1995-02-28 | $10.03 | $10.29 | 1,689,600 | — | — |
| 1995-02-27 | $9.91 | $10.16 | 1,104,800 | — | — |
| 1995-02-24 | $10.16 | $10.42 | 1,674,800 | — | — |
| 1995-02-23 | $10.00 | $10.26 | 8,397,600 | — | — |
| 1995-02-22 | $10.09 | $10.31 | 2,320,800 | — | — |
| 1995-02-21 | $10.00 | $10.22 | 1,872,800 | — | — |
| 1995-02-17 | $10.09 | $10.31 | 1,544,400 | — | — |
| 1995-02-16 | $10.19 | $10.41 | 2,496,800 | — | — |
| 1995-02-15 | $10.25 | $10.47 | 3,400,800 | — | — |
| 1995-02-14 | $9.97 | $10.19 | 2,782,400 | — | — |
| 1995-02-13 | $9.91 | $10.12 | 1,084,400 | — | — |
| 1995-02-10 | $10.03 | $10.25 | 1,665,600 | — | — |
| 1995-02-09 | $10.22 | $10.44 | 2,458,000 | — | — |
| 1995-02-08 | $10.03 | $10.25 | 1,263,600 | — | — |
| 1995-02-07 | $10.00 | $10.22 | 2,118,800 | — | — |
| 1995-02-06 | $10.09 | $10.31 | 4,173,200 | — | — |
| 1995-02-03 | $10.25 | $10.47 | 5,558,000 | — | — |
| 1995-02-02 | $9.69 | $9.90 | 2,304,800 | — | — |
| 1995-02-01 | $9.56 | $9.77 | 2,996,000 | — | — |
| 1995-01-31 | $9.34 | $9.55 | 3,363,200 | — | — |
| 1995-01-30 | $9.28 | $9.48 | 837,600 | — | — |
| 1995-01-27 | $9.56 | $9.77 | 2,609,600 | — | — |
| 1995-01-26 | $9.25 | $9.45 | 1,698,400 | — | — |
| 1995-01-25 | $9.22 | $9.42 | 3,098,400 | — | — |
| 1995-01-24 | $9.03 | $9.23 | 3,685,200 | — | — |
| 1995-01-23 | $8.63 | $8.81 | 3,843,600 | — | — |
| 1995-01-20 | $8.78 | $8.97 | 1,948,000 | — | — |
| 1995-01-19 | $8.75 | $8.94 | 1,670,400 | — | — |
| 1995-01-18 | $8.91 | $9.10 | 1,004,400 | — | — |
| 1995-01-17 | $8.91 | $9.10 | 1,836,400 | — | — |
| 1995-01-16 | $9.06 | $9.26 | 2,592,400 | — | — |
| 1995-01-13 | $8.66 | $8.84 | 2,382,800 | — | — |
| 1995-01-12 | $8.53 | $8.72 | 1,364,400 | — | — |
| 1995-01-11 | $8.63 | $8.81 | 1,738,400 | — | — |
| 1995-01-10 | $8.69 | $8.88 | 2,329,600 | — | — |
| 1995-01-09 | $8.50 | $8.69 | 3,243,600 | — | — |
| 1995-01-06 | $8.59 | $8.78 | 720,400 | — | — |
| 1995-01-05 | $8.66 | $8.84 | 1,537,600 | — | — |
| 1995-01-04 | $8.72 | $8.91 | 8,996,800 | — | — |
| 1995-01-03 | $8.41 | $8.59 | 1,840,000 | — | — |