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
- 1981-12-31 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 | $10.24 | $29.34 | 2,043,710 | — | — |
| 1995-12-28 | $10.18 | $29.17 | 1,451,890 | — | — |
| 1995-12-27 | $10.24 | $29.34 | 1,114,334 | — | — |
| 1995-12-26 | $10.36 | $29.68 | 1,025,195 | — | — |
| 1995-12-22 | $10.48 | $30.02 | 2,557,874 | — | — |
| 1995-12-21 | $10.42 | $29.85 | 2,055,192 | — | — |
| 1995-12-20 | $10.06 | $28.82 | 2,624,049 | — | — |
| 1995-12-19 | $9.88 | $28.31 | 3,509,796 | — | — |
| 1995-12-18 | $9.70 | $27.79 | 3,775,750 | — | — |
| 1995-12-15 | $9.88 | $28.31 | 4,722,870 | — | — |
| 1995-12-14 | $10.00 | $28.65 | 3,748,403 | — | — |
| 1995-12-13 | $10.18 | $29.17 | 2,985,404 | — | — |
| 1995-12-12 | $10.24 | $29.34 | 2,913,383 | — | — |
| 1995-12-11 | $10.24 | $29.34 | 3,089,155 | — | — |
| 1995-12-08 | $10.24 | $29.34 | 4,533,321 | — | — |
| 1995-12-07 | $10.30 | $29.51 | 2,126,795 | — | — |
| 1995-12-06 | $10.66 | $30.20 | 2,628,224 | — | — |
| 1995-12-05 | $10.66 | $30.20 | 3,162,428 | — | — |
| 1995-12-04 | $10.78 | $30.54 | 1,768,780 | — | — |
| 1995-12-01 | $10.66 | $30.20 | 1,628,079 | — | — |
| 1995-11-30 | $10.60 | $30.03 | 1,551,258 | — | — |
| 1995-11-29 | $10.60 | $30.03 | 1,901,548 | — | — |
| 1995-11-28 | $10.66 | $30.20 | 1,728,908 | — | — |
| 1995-11-27 | $10.78 | $30.54 | 1,332,900 | — | — |
| 1995-11-24 | $10.90 | $30.88 | 179,947 | — | — |
| 1995-11-22 | $10.96 | $31.04 | 1,574,012 | — | — |
| 1995-11-21 | $10.96 | $31.04 | 2,564,345 | — | — |
| 1995-11-20 | $11.02 | $31.21 | 1,641,022 | — | — |
| 1995-11-17 | $11.26 | $31.89 | 2,969,121 | — | — |
| 1995-11-16 | $11.08 | $31.38 | 3,900,794 | — | — |
| 1995-11-15 | $10.84 | $30.71 | 2,435,334 | — | — |
| 1995-11-14 | $10.60 | $30.03 | 1,667,116 | — | — |
| 1995-11-13 | $10.54 | $29.86 | 881,989 | — | — |
| 1995-11-10 | $10.66 | $30.20 | 1,643,736 | — | — |
| 1995-11-09 | $10.60 | $30.03 | 1,436,025 | — | — |
| 1995-11-08 | $10.66 | $30.20 | 3,636,719 | — | — |
| 1995-11-07 | $10.30 | $29.18 | 2,830,090 | — | — |
| 1995-11-06 | $10.18 | $28.84 | 1,251,694 | — | — |
| 1995-11-03 | $10.18 | $28.84 | 2,216,559 | — | — |
| 1995-11-02 | $10.18 | $28.84 | 2,784,581 | — | — |
| 1995-11-01 | $10.24 | $29.01 | 970,919 | — | — |
| 1995-10-31 | $10.30 | $29.18 | 2,282,526 | — | — |
| 1995-10-30 | $10.36 | $29.35 | 985,949 | — | — |
| 1995-10-27 | $10.06 | $28.50 | 1,597,601 | — | — |
| 1995-10-26 | $10.30 | $29.18 | 5,929,682 | — | — |
| 1995-10-25 | $10.48 | $29.69 | 6,121,737 | — | — |
| 1995-10-24 | $10.12 | $28.67 | 2,580,210 | — | — |
| 1995-10-23 | $9.94 | $28.16 | 1,442,914 | — | — |
| 1995-10-20 | $9.88 | $27.99 | 1,627,244 | — | — |
| 1995-10-19 | $10.00 | $28.33 | 1,835,790 | — | — |
| 1995-10-18 | $10.00 | $28.33 | 1,055,673 | — | — |
| 1995-10-17 | $10.12 | $28.67 | 1,085,317 | — | — |
| 1995-10-16 | $10.06 | $28.50 | 978,017 | — | — |
| 1995-10-13 | $10.06 | $28.50 | 1,251,486 | — | — |
| 1995-10-12 | $10.06 | $28.50 | 1,866,060 | — | — |
| 1995-10-11 | $9.94 | $28.16 | 1,277,789 | — | — |
| 1995-10-10 | $10.00 | $28.33 | 1,226,226 | — | — |
| 1995-10-09 | $10.06 | $28.50 | 1,588,625 | — | — |
| 1995-10-06 | $10.12 | $28.67 | 1,036,050 | — | — |
| 1995-10-05 | $10.18 | $28.84 | 1,995,905 | — | — |
| 1995-10-04 | $10.18 | $28.84 | 2,439,718 | — | — |
| 1995-10-03 | $10.30 | $29.18 | 3,043,646 | — | — |
| 1995-10-02 | $10.30 | $29.18 | 2,364,775 | — | — |
| 1995-09-29 | $10.48 | $29.69 | 1,847,689 | — | — |
| 1995-09-28 | $10.30 | $29.18 | 2,076,902 | — | — |
| 1995-09-27 | $10.36 | $29.35 | 1,550,214 | — | — |
| 1995-09-26 | $10.24 | $29.01 | 4,557,119 | — | — |
| 1995-09-25 | $10.90 | $30.88 | 2,005,091 | — | — |
| 1995-09-22 | $10.66 | $30.20 | 1,512,847 | — | — |
| 1995-09-21 | $10.84 | $30.71 | 2,772,265 | — | — |
| 1995-09-20 | $10.72 | $30.37 | 1,314,738 | — | — |
| 1995-09-19 | $10.72 | $30.37 | 1,749,783 | — | — |
| 1995-09-18 | $10.84 | $30.71 | 1,882,134 | — | — |
| 1995-09-15 | $10.96 | $31.04 | 1,794,457 | — | — |
| 1995-09-14 | $10.84 | $30.71 | 1,669,622 | — | — |
| 1995-09-13 | $10.96 | $31.04 | 1,508,254 | — | — |
| 1995-09-12 | $11.08 | $31.38 | 1,782,349 | — | — |
| 1995-09-11 | $10.90 | $30.88 | 1,956,868 | — | — |
| 1995-09-08 | $10.72 | $30.37 | 3,554,678 | — | — |
| 1995-09-07 | $10.66 | $30.20 | 1,212,866 | — | — |
| 1995-09-06 | $10.72 | $30.03 | 1,373,816 | — | — |
| 1995-09-05 | $10.78 | $30.19 | 2,237,226 | — | — |
| 1995-09-01 | $10.72 | $30.03 | 1,683,608 | — | — |
| 1995-08-31 | $10.42 | $29.19 | 1,419,324 | — | — |
| 1995-08-30 | $10.48 | $29.36 | 1,259,209 | — | — |
| 1995-08-29 | $10.60 | $29.69 | 1,027,283 | — | — |
| 1995-08-28 | $10.48 | $29.36 | 556,332 | — | — |
| 1995-08-25 | $10.48 | $29.36 | 1,020,603 | — | — |
| 1995-08-24 | $10.30 | $28.85 | 2,042,875 | — | — |
| 1995-08-23 | $10.54 | $29.52 | 1,352,105 | — | — |
| 1995-08-22 | $10.54 | $29.52 | 1,258,166 | — | — |
| 1995-08-21 | $10.42 | $29.19 | 1,647,702 | — | — |
| 1995-08-18 | $10.36 | $29.02 | 2,443,685 | — | — |
| 1995-08-17 | $10.60 | $29.69 | 1,913,447 | — | — |
| 1995-08-16 | $10.30 | $28.85 | 2,292,964 | — | — |
| 1995-08-15 | $10.36 | $29.02 | 2,407,361 | — | — |
| 1995-08-14 | $10.42 | $29.19 | 1,220,590 | — | — |
| 1995-08-11 | $10.54 | $29.52 | 2,644,507 | — | — |
| 1995-08-10 | $10.66 | $29.86 | 1,165,061 | — | — |
| 1995-08-09 | $10.72 | $30.03 | 2,353,294 | — | — |
| 1995-08-08 | $10.84 | $30.36 | 1,294,698 | — | — |
| 1995-08-07 | $10.90 | $30.53 | 1,219,546 | — | — |
| 1995-08-04 | $10.78 | $30.19 | 695,363 | — | — |
| 1995-08-03 | $10.84 | $30.36 | 1,800,720 | — | — |
| 1995-08-02 | $10.96 | $30.70 | 1,648,746 | — | — |
| 1995-08-01 | $10.90 | $30.53 | 3,538,813 | — | — |
| 1995-07-31 | $10.78 | $30.19 | 5,128,690 | — | — |
| 1995-07-28 | $10.78 | $30.19 | 2,299,644 | — | — |
| 1995-07-27 | $11.08 | $31.03 | 1,726,820 | — | — |
| 1995-07-26 | $11.26 | $31.54 | 3,618,348 | — | — |
| 1995-07-25 | $11.32 | $31.70 | 2,418,008 | — | — |
| 1995-07-24 | $11.26 | $31.54 | 2,548,062 | — | — |
| 1995-07-21 | $11.14 | $31.20 | 3,404,583 | — | — |
| 1995-07-20 | $11.26 | $31.54 | 2,643,881 | — | — |
| 1995-07-19 | $11.14 | $31.20 | 2,561,214 | — | — |
| 1995-07-18 | $11.14 | $31.20 | 1,575,473 | — | — |
| 1995-07-17 | $11.26 | $31.54 | 2,896,056 | — | — |
| 1995-07-14 | $11.32 | $31.70 | 2,075,650 | — | — |
| 1995-07-13 | $11.14 | $31.20 | 1,119,552 | — | — |
| 1995-07-12 | $11.14 | $31.20 | 2,165,206 | — | — |
| 1995-07-11 | $10.96 | $30.70 | 2,022,417 | — | — |
| 1995-07-10 | $11.14 | $31.20 | 2,418,634 | — | — |
| 1995-07-07 | $11.26 | $31.54 | 4,510,776 | — | — |
| 1995-07-06 | $10.84 | $30.36 | 1,465,668 | — | — |
| 1995-07-05 | $10.78 | $30.19 | 1,545,412 | — | — |
| 1995-07-03 | $10.84 | $30.36 | 1,258,374 | — | — |
| 1995-06-30 | $10.96 | $30.70 | 1,600,524 | — | — |
| 1995-06-29 | $10.96 | $30.70 | 4,000,996 | — | — |
| 1995-06-28 | $10.72 | $30.03 | 1,239,378 | — | — |
| 1995-06-27 | $10.78 | $30.19 | 1,790,073 | — | — |
| 1995-06-26 | $10.54 | $29.52 | 2,287,745 | — | — |
| 1995-06-23 | $10.66 | $29.86 | 2,652,231 | — | — |
| 1995-06-22 | $10.42 | $29.19 | 3,053,458 | — | — |
| 1995-06-21 | $10.24 | $28.68 | 2,921,733 | — | — |
| 1995-06-20 | $10.48 | $29.36 | 1,914,491 | — | — |
| 1995-06-19 | $10.66 | $29.86 | 2,344,526 | — | — |
| 1995-06-16 | $10.36 | $29.02 | 3,770,322 | — | — |
| 1995-06-15 | $10.30 | $28.85 | 4,231,253 | — | — |
| 1995-06-14 | $10.30 | $28.85 | 9,526,947 | — | — |
| 1995-06-13 | $10.48 | $29.36 | 2,694,608 | — | — |
| 1995-06-12 | $10.48 | $29.36 | 2,293,590 | — | — |
| 1995-06-09 | $10.66 | $29.86 | 1,896,747 | — | — |
| 1995-06-08 | $10.72 | $30.03 | 2,490,655 | — | — |
| 1995-06-07 | $10.96 | $30.36 | 3,101,263 | — | — |
| 1995-06-06 | $10.90 | $30.20 | 3,127,983 | — | — |
| 1995-06-05 | $10.84 | $30.03 | 3,820,841 | — | — |
| 1995-06-02 | $10.90 | $30.20 | 3,101,471 | — | — |
| 1995-06-01 | $11.08 | $30.69 | 1,336,658 | — | — |
| 1995-05-31 | $11.02 | $30.53 | 2,743,665 | — | — |
| 1995-05-30 | $11.08 | $30.69 | 1,302,213 | — | — |
| 1995-05-26 | $10.84 | $30.03 | 1,105,775 | — | — |
| 1995-05-25 | $10.96 | $30.36 | 994,091 | — | — |
| 1995-05-24 | $11.02 | $30.53 | 1,890,275 | — | — |
| 1995-05-23 | $11.20 | $31.03 | 2,297,139 | — | — |
| 1995-05-22 | $11.02 | $30.53 | 2,813,807 | — | — |
| 1995-05-19 | $11.14 | $30.86 | 2,752,851 | — | — |
| 1995-05-18 | $11.26 | $31.19 | 2,178,357 | — | — |
| 1995-05-17 | $11.44 | $31.69 | 3,035,296 | — | — |
| 1995-05-16 | $11.44 | $31.69 | 1,986,094 | — | — |
| 1995-05-15 | $11.56 | $32.02 | 1,813,245 | — | — |
| 1995-05-12 | $11.50 | $31.86 | 3,548,416 | — | — |
| 1995-05-11 | $11.50 | $31.86 | 2,368,950 | — | — |
| 1995-05-10 | $11.56 | $32.02 | 5,475,849 | — | — |
| 1995-05-09 | $11.14 | $30.86 | 1,579,022 | — | — |
| 1995-05-08 | $11.20 | $31.03 | 2,423,227 | — | — |
| 1995-05-05 | $11.14 | $30.86 | 1,938,080 | — | — |
| 1995-05-04 | $11.20 | $31.03 | 2,153,515 | — | — |
| 1995-05-03 | $11.38 | $31.52 | 1,825,979 | — | — |
| 1995-05-02 | $11.32 | $31.36 | 3,185,182 | — | — |
| 1995-05-01 | $11.32 | $31.36 | 4,348,364 | — | — |
| 1995-04-28 | $11.02 | $30.53 | 2,186,916 | — | — |
| 1995-04-27 | $11.08 | $30.69 | 2,641,167 | — | — |
| 1995-04-26 | $11.32 | $31.36 | 1,666,073 | — | — |
| 1995-04-25 | $11.44 | $31.69 | 1,993,609 | — | — |
| 1995-04-24 | $11.32 | $31.36 | 3,563,655 | — | — |
| 1995-04-21 | $11.50 | $31.86 | 4,069,050 | — | — |
| 1995-04-20 | $11.26 | $31.19 | 4,376,337 | — | — |
| 1995-04-19 | $11.08 | $30.69 | 4,060,491 | — | — |
| 1995-04-18 | $10.96 | $30.36 | 3,574,510 | — | — |
| 1995-04-17 | $11.08 | $30.69 | 3,553,634 | — | — |
| 1995-04-13 | $11.02 | $30.53 | 1,476,941 | — | — |
| 1995-04-12 | $10.90 | $30.20 | 1,064,859 | — | — |
| 1995-04-11 | $10.78 | $29.86 | 1,269,438 | — | — |
| 1995-04-10 | $10.78 | $29.86 | 1,687,992 | — | — |
| 1995-04-07 | $10.78 | $29.86 | 1,948,936 | — | — |
| 1995-04-06 | $11.02 | $30.53 | 2,607,140 | — | — |
| 1995-04-05 | $11.08 | $30.69 | 4,758,359 | — | — |
| 1995-04-04 | $10.90 | $30.20 | 4,734,978 | — | — |
| 1995-04-03 | $10.48 | $29.04 | 2,636,157 | — | — |
| 1995-03-31 | $10.48 | $29.04 | 2,364,775 | — | — |
| 1995-03-30 | $10.36 | $28.70 | 1,469,426 | — | — |
| 1995-03-29 | $10.42 | $28.87 | 2,531,362 | — | — |
| 1995-03-28 | $10.18 | $28.21 | 1,141,472 | — | — |
| 1995-03-27 | $10.12 | $28.04 | 2,390,243 | — | — |
| 1995-03-24 | $9.88 | $27.38 | 2,118,653 | — | — |
| 1995-03-23 | $9.94 | $27.54 | 2,941,565 | — | — |
| 1995-03-22 | $9.82 | $27.21 | 1,067,155 | — | — |
| 1995-03-21 | $9.82 | $27.21 | 1,162,138 | — | — |
| 1995-03-20 | $9.76 | $27.04 | 975,094 | — | — |
| 1995-03-17 | $9.88 | $27.38 | 2,436,587 | — | — |
| 1995-03-16 | $9.88 | $27.38 | 1,271,108 | — | — |
| 1995-03-15 | $9.82 | $27.21 | 737,531 | — | — |
| 1995-03-14 | $9.88 | $27.38 | 2,342,856 | — | — |
| 1995-03-13 | $10.00 | $27.71 | 1,185,728 | — | — |
| 1995-03-10 | $9.82 | $27.21 | 1,439,156 | — | — |
| 1995-03-09 | $9.88 | $27.38 | 1,718,470 | — | — |
| 1995-03-08 | $9.76 | $27.04 | 2,622,588 | — | — |
| 1995-03-07 | $9.46 | $26.21 | 1,190,738 | — | — |
| 1995-03-06 | $9.34 | $25.88 | 809,551 | — | — |
| 1995-03-03 | $9.46 | $25.88 | 1,007,034 | — | — |
| 1995-03-02 | $9.46 | $25.88 | 559,881 | — | — |
| 1995-03-01 | $9.52 | $26.05 | 650,063 | — | — |
| 1995-02-28 | $9.46 | $25.88 | 1,013,296 | — | — |
| 1995-02-27 | $9.46 | $25.88 | 1,054,421 | — | — |
| 1995-02-24 | $9.58 | $26.21 | 1,086,152 | — | — |
| 1995-02-23 | $9.52 | $26.05 | 955,471 | — | — |
| 1995-02-22 | $9.52 | $26.05 | 2,555,786 | — | — |
| 1995-02-21 | $9.52 | $26.05 | 2,218,229 | — | — |
| 1995-02-17 | $9.10 | $24.90 | 1,290,940 | — | — |
| 1995-02-16 | $9.22 | $25.23 | 925,202 | — | — |
| 1995-02-15 | $9.28 | $25.39 | 844,414 | — | — |
| 1995-02-14 | $9.16 | $25.06 | 1,343,755 | — | — |
| 1995-02-13 | $9.10 | $24.90 | 2,711,100 | — | — |
| 1995-02-10 | $9.10 | $24.90 | 998,266 | — | — |
| 1995-02-09 | $9.10 | $24.90 | 1,607,204 | — | — |
| 1995-02-08 | $8.98 | $24.57 | 1,510,342 | — | — |
| 1995-02-07 | $9.10 | $24.90 | 1,563,783 | — | — |
| 1995-02-06 | $9.22 | $25.23 | 1,467,338 | — | — |
| 1995-02-03 | $9.10 | $24.90 | 1,420,994 | — | — |
| 1995-02-02 | $8.92 | $24.41 | 4,972,750 | — | — |
| 1995-02-01 | $8.74 | $23.92 | 6,433,199 | — | — |
| 1995-01-31 | $8.92 | $24.41 | 3,305,007 | — | — |
| 1995-01-30 | $9.16 | $25.06 | 2,555,160 | — | — |
| 1995-01-27 | $9.58 | $26.21 | 844,414 | — | — |
| 1995-01-26 | $9.76 | $26.70 | 3,105,438 | — | — |
| 1995-01-25 | $9.46 | $25.88 | 1,744,565 | — | — |
| 1995-01-24 | $9.52 | $26.05 | 1,214,118 | — | — |
| 1995-01-23 | $9.46 | $25.88 | 1,222,260 | — | — |
| 1995-01-20 | $9.40 | $25.72 | 1,067,364 | — | — |
| 1995-01-19 | $9.46 | $25.88 | 490,574 | — | — |
| 1995-01-18 | $9.58 | $26.21 | 1,265,263 | — | — |
| 1995-01-17 | $9.52 | $26.05 | 2,479,382 | — | — |
| 1995-01-16 | $9.28 | $25.39 | 251,132 | — | — |
| 1995-01-13 | $9.28 | $25.39 | 475,961 | — | — |
| 1995-01-12 | $9.34 | $25.56 | 521,470 | — | — |
| 1995-01-11 | $9.40 | $25.72 | 441,517 | — | — |
| 1995-01-10 | $9.40 | $25.72 | 916,225 | — | — |
| 1995-01-09 | $9.34 | $25.56 | 972,798 | — | — |
| 1995-01-06 | $9.34 | $25.56 | 728,763 | — | — |
| 1995-01-05 | $9.16 | $25.06 | 809,760 | — | — |
| 1995-01-04 | $9.28 | $25.39 | 954,636 | — | — |
| 1995-01-03 | $9.40 | $25.72 | 620,002 | — | — |