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
- 1980-01-02 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 | $11.09 | $18.46 | 3,102,320 | — | — |
| 1995-12-28 | $11.37 | $18.92 | 2,609,756 | — | — |
| 1995-12-27 | $11.16 | $18.57 | 1,219,512 | — | — |
| 1995-12-26 | $10.97 | $18.25 | 1,052,945 | — | — |
| 1995-12-22 | $10.99 | $18.29 | 2,386,675 | — | — |
| 1995-12-21 | $10.93 | $18.18 | 2,760,262 | — | — |
| 1995-12-20 | $10.93 | $18.18 | 5,160,619 | — | — |
| 1995-12-19 | $10.97 | $18.13 | 2,845,330 | — | — |
| 1995-12-18 | $11.07 | $18.31 | 1,695,419 | — | — |
| 1995-12-15 | $11.24 | $18.58 | 5,756,098 | — | — |
| 1995-12-14 | $11.41 | $18.86 | 4,371,208 | — | — |
| 1995-12-13 | $11.28 | $18.65 | 3,898,870 | — | — |
| 1995-12-12 | $11.09 | $18.34 | 2,853,064 | — | — |
| 1995-12-11 | $11.20 | $18.51 | 6,439,619 | — | — |
| 1995-12-08 | $11.28 | $18.65 | 2,030,934 | — | — |
| 1995-12-07 | $11.43 | $18.90 | 3,804,283 | — | — |
| 1995-12-06 | $11.43 | $18.90 | 5,778,703 | — | — |
| 1995-12-05 | $11.47 | $18.97 | 8,870,315 | — | — |
| 1995-12-04 | $11.75 | $19.42 | 5,902,439 | — | — |
| 1995-12-01 | $11.60 | $19.17 | 5,687,686 | — | — |
| 1995-11-30 | $11.39 | $18.83 | 6,842,356 | — | — |
| 1995-11-29 | $11.41 | $18.86 | 4,517,549 | — | — |
| 1995-11-28 | $11.30 | $18.69 | 2,252,231 | — | — |
| 1995-11-27 | $11.24 | $18.58 | 2,933,373 | — | — |
| 1995-11-24 | $11.14 | $18.41 | 353,361 | — | — |
| 1995-11-22 | $11.14 | $18.41 | 2,027,365 | — | — |
| 1995-11-21 | $10.99 | $18.17 | 2,533,016 | — | — |
| 1995-11-20 | $11.03 | $18.24 | 2,706,722 | — | — |
| 1995-11-17 | $10.88 | $17.99 | 3,000,000 | — | — |
| 1995-11-16 | $10.88 | $17.99 | 2,740,036 | — | — |
| 1995-11-15 | $10.88 | $17.99 | 1,349,792 | — | — |
| 1995-11-14 | $10.97 | $18.13 | 2,418,798 | — | — |
| 1995-11-13 | $11.05 | $18.27 | 1,770,970 | — | — |
| 1995-11-10 | $11.18 | $18.48 | 4,077,930 | — | — |
| 1995-11-09 | $10.86 | $17.96 | 2,583,581 | — | — |
| 1995-11-08 | $10.99 | $18.17 | 1,977,394 | — | — |
| 1995-11-07 | $10.93 | $18.06 | 3,110,648 | — | — |
| 1995-11-06 | $11.09 | $18.34 | 1,659,131 | — | — |
| 1995-11-03 | $11.05 | $18.27 | 1,976,205 | — | — |
| 1995-11-02 | $11.09 | $18.34 | 5,922,665 | — | — |
| 1995-11-01 | $10.72 | $17.72 | 2,709,697 | — | — |
| 1995-10-31 | $10.99 | $18.17 | 3,030,339 | — | — |
| 1995-10-30 | $10.91 | $18.03 | 2,174,896 | — | — |
| 1995-10-27 | $10.76 | $17.78 | 3,057,704 | — | — |
| 1995-10-26 | $10.82 | $17.89 | 3,951,220 | — | — |
| 1995-10-25 | $11.01 | $18.20 | 7,982,748 | — | — |
| 1995-10-24 | $11.14 | $18.41 | 7,049,970 | — | — |
| 1995-10-23 | $11.03 | $18.24 | 3,080,309 | — | — |
| 1995-10-20 | $11.20 | $18.51 | 4,139,798 | — | — |
| 1995-10-19 | $11.14 | $18.41 | 3,782,867 | — | — |
| 1995-10-18 | $11.22 | $18.55 | 5,583,581 | — | — |
| 1995-10-17 | $11.18 | $18.48 | 5,745,390 | — | — |
| 1995-10-16 | $11.12 | $18.38 | 9,002,974 | — | — |
| 1995-10-13 | $10.99 | $18.17 | 4,089,233 | — | — |
| 1995-10-12 | $10.86 | $17.96 | 3,131,469 | — | — |
| 1995-10-11 | $10.84 | $17.92 | 4,993,456 | — | — |
| 1995-10-10 | $10.72 | $17.72 | 4,494,349 | — | — |
| 1995-10-09 | $10.63 | $17.58 | 2,195,122 | — | — |
| 1995-10-06 | $10.88 | $17.99 | 2,731,707 | — | — |
| 1995-10-05 | $10.93 | $18.06 | 1,839,976 | — | — |
| 1995-10-04 | $10.91 | $18.03 | 1,889,946 | — | — |
| 1995-10-03 | $11.09 | $18.34 | 2,440,809 | — | — |
| 1995-10-02 | $11.09 | $18.34 | 2,268,888 | — | — |
| 1995-09-29 | $11.14 | $18.41 | 1,731,112 | — | — |
| 1995-09-28 | $11.09 | $18.34 | 1,930,993 | — | — |
| 1995-09-27 | $11.14 | $18.41 | 2,496,133 | — | — |
| 1995-09-26 | $11.24 | $18.58 | 3,511,600 | — | — |
| 1995-09-25 | $11.07 | $18.31 | 3,234,979 | — | — |
| 1995-09-22 | $11.28 | $18.65 | 1,726,948 | — | — |
| 1995-09-21 | $11.39 | $18.83 | 1,757,882 | — | — |
| 1995-09-20 | $11.43 | $18.90 | 3,574,063 | — | — |
| 1995-09-19 | $11.37 | $18.79 | 3,539,560 | — | — |
| 1995-09-18 | $11.37 | $18.79 | 1,596,074 | — | — |
| 1995-09-15 | $11.37 | $18.79 | 2,690,065 | — | — |
| 1995-09-14 | $11.45 | $18.93 | 1,762,046 | — | — |
| 1995-09-13 | $11.35 | $18.76 | 2,762,046 | — | — |
| 1995-09-12 | $11.39 | $18.83 | 3,475,312 | — | — |
| 1995-09-11 | $11.41 | $18.86 | 1,248,067 | — | — |
| 1995-09-08 | $11.66 | $19.16 | 3,308,745 | — | — |
| 1995-09-07 | $11.62 | $19.09 | 5,165,973 | — | — |
| 1995-09-06 | $11.49 | $18.88 | 4,171,327 | — | — |
| 1995-09-05 | $11.24 | $18.47 | 3,864,366 | — | — |
| 1995-09-01 | $11.16 | $18.33 | 3,524,688 | — | — |
| 1995-08-31 | $11.01 | $18.09 | 1,572,278 | — | — |
| 1995-08-30 | $11.01 | $18.09 | 2,039,857 | — | — |
| 1995-08-29 | $11.09 | $18.23 | 2,302,201 | — | — |
| 1995-08-28 | $10.86 | $17.85 | 1,725,758 | — | — |
| 1995-08-25 | $10.80 | $17.74 | 3,558,596 | — | — |
| 1995-08-24 | $10.65 | $17.50 | 3,540,155 | — | — |
| 1995-08-23 | $10.61 | $17.43 | 1,795,955 | — | — |
| 1995-08-22 | $10.61 | $17.43 | 1,421,178 | — | — |
| 1995-08-21 | $10.57 | $17.36 | 1,273,052 | — | — |
| 1995-08-18 | $10.55 | $17.33 | 2,639,500 | — | — |
| 1995-08-17 | $10.63 | $17.47 | 4,864,366 | — | — |
| 1995-08-16 | $10.51 | $17.26 | 2,660,321 | — | — |
| 1995-08-15 | $10.59 | $17.40 | 2,621,059 | — | — |
| 1995-08-14 | $10.59 | $17.40 | 2,104,105 | — | — |
| 1995-08-11 | $10.51 | $17.26 | 3,751,338 | — | — |
| 1995-08-10 | $10.59 | $17.40 | 4,691,255 | — | — |
| 1995-08-09 | $10.78 | $17.71 | 3,809,637 | — | — |
| 1995-08-08 | $10.82 | $17.78 | 6,855,443 | — | — |
| 1995-08-07 | $10.93 | $17.95 | 3,533,611 | — | — |
| 1995-08-04 | $11.14 | $18.30 | 15,281,975 | — | — |
| 1995-08-03 | $10.93 | $17.95 | 6,494,943 | — | — |
| 1995-08-02 | $10.82 | $17.78 | 3,955,384 | — | — |
| 1995-08-01 | $10.88 | $17.88 | 4,453,896 | — | — |
| 1995-07-31 | $10.95 | $17.99 | 4,001,785 | — | — |
| 1995-07-28 | $11.09 | $18.23 | 11,803,093 | — | — |
| 1995-07-27 | $10.57 | $17.36 | 21,809,637 | — | — |
| 1995-07-26 | $10.32 | $16.95 | 2,674,004 | — | — |
| 1995-07-25 | $10.25 | $16.85 | 3,344,438 | — | — |
| 1995-07-24 | $10.21 | $16.78 | 4,108,864 | — | — |
| 1995-07-21 | $10.15 | $16.67 | 3,245,687 | — | — |
| 1995-07-20 | $10.09 | $16.57 | 4,851,279 | — | — |
| 1995-07-19 | $9.79 | $16.09 | 2,113,028 | — | — |
| 1995-07-18 | $9.90 | $16.26 | 999,405 | — | — |
| 1995-07-17 | $9.92 | $16.29 | 2,515,764 | — | — |
| 1995-07-14 | $9.92 | $16.29 | 1,832,243 | — | — |
| 1995-07-13 | $9.90 | $16.26 | 1,352,766 | — | — |
| 1995-07-12 | $9.98 | $16.40 | 3,348,007 | — | — |
| 1995-07-11 | $9.90 | $16.26 | 2,070,791 | — | — |
| 1995-07-10 | $10.00 | $16.43 | 4,069,601 | — | — |
| 1995-07-07 | $9.88 | $16.22 | 3,400,357 | — | — |
| 1995-07-06 | $9.46 | $15.53 | 2,923,855 | — | — |
| 1995-07-05 | $9.46 | $15.53 | 1,868,531 | — | — |
| 1995-07-03 | $9.39 | $15.43 | 1,306,960 | — | — |
| 1995-06-30 | $9.31 | $15.29 | 2,080,904 | — | — |
| 1995-06-29 | $9.27 | $15.22 | 1,628,792 | — | — |
| 1995-06-28 | $9.46 | $15.53 | 2,592,504 | — | — |
| 1995-06-27 | $9.25 | $15.19 | 2,024,390 | — | — |
| 1995-06-26 | $9.25 | $15.19 | 1,698,989 | — | — |
| 1995-06-23 | $9.20 | $15.12 | 1,659,131 | — | — |
| 1995-06-22 | $9.35 | $15.36 | 2,989,292 | — | — |
| 1995-06-21 | $9.10 | $14.95 | 2,992,861 | — | — |
| 1995-06-20 | $9.16 | $15.05 | 1,871,505 | — | — |
| 1995-06-19 | $9.04 | $14.84 | 1,387,269 | — | — |
| 1995-06-16 | $8.91 | $14.64 | 5,644,854 | — | — |
| 1995-06-15 | $8.78 | $14.43 | 2,678,763 | — | — |
| 1995-06-14 | $8.78 | $14.43 | 1,425,937 | — | — |
| 1995-06-13 | $8.85 | $14.53 | 3,041,642 | — | — |
| 1995-06-12 | $8.78 | $14.43 | 2,414,039 | — | — |
| 1995-06-09 | $8.80 | $14.35 | 3,474,123 | — | — |
| 1995-06-08 | $8.95 | $14.59 | 2,914,337 | — | — |
| 1995-06-07 | $8.95 | $14.59 | 3,252,231 | — | — |
| 1995-06-06 | $8.97 | $14.62 | 5,327,186 | — | — |
| 1995-06-05 | $8.83 | $14.38 | 3,043,427 | — | — |
| 1995-06-02 | $8.85 | $14.41 | 4,541,344 | — | — |
| 1995-06-01 | $9.14 | $14.89 | 1,940,512 | — | — |
| 1995-05-31 | $9.31 | $15.17 | 1,959,548 | — | — |
| 1995-05-30 | $8.93 | $14.55 | 3,313,504 | — | — |
| 1995-05-26 | $8.83 | $14.38 | 4,074,360 | — | — |
| 1995-05-25 | $8.97 | $14.62 | 4,249,851 | — | — |
| 1995-05-24 | $9.10 | $14.82 | 2,135,039 | — | — |
| 1995-05-23 | $9.25 | $15.06 | 1,286,734 | — | — |
| 1995-05-22 | $9.16 | $14.93 | 744,795 | — | — |
| 1995-05-19 | $9.10 | $14.82 | 2,032,124 | — | — |
| 1995-05-18 | $9.20 | $15.00 | 1,301,606 | — | — |
| 1995-05-17 | $9.35 | $15.24 | 1,158,834 | — | — |
| 1995-05-16 | $9.35 | $15.24 | 1,079,714 | — | — |
| 1995-05-15 | $9.29 | $15.13 | 1,074,955 | — | — |
| 1995-05-12 | $9.16 | $14.93 | 1,452,112 | — | — |
| 1995-05-11 | $9.25 | $15.06 | 1,486,615 | — | — |
| 1995-05-10 | $9.16 | $14.93 | 1,932,778 | — | — |
| 1995-05-09 | $9.25 | $15.06 | 2,336,109 | — | — |
| 1995-05-08 | $9.20 | $15.00 | 2,416,419 | — | — |
| 1995-05-05 | $9.22 | $15.03 | 1,704,938 | — | — |
| 1995-05-04 | $9.43 | $15.37 | 2,073,766 | — | — |
| 1995-05-03 | $9.52 | $15.51 | 1,762,641 | — | — |
| 1995-05-02 | $9.43 | $15.37 | 2,012,493 | — | — |
| 1995-05-01 | $9.31 | $15.17 | 1,574,658 | — | — |
| 1995-04-28 | $9.10 | $14.82 | 1,675,788 | — | — |
| 1995-04-27 | $9.14 | $14.89 | 1,584,176 | — | — |
| 1995-04-26 | $9.12 | $14.86 | 1,231,410 | — | — |
| 1995-04-25 | $9.14 | $14.89 | 1,196,907 | — | — |
| 1995-04-24 | $9.14 | $14.89 | 1,674,598 | — | — |
| 1995-04-21 | $9.39 | $15.30 | 3,114,218 | — | — |
| 1995-04-20 | $9.27 | $15.10 | 2,326,591 | — | — |
| 1995-04-19 | $9.12 | $14.86 | 3,644,259 | — | — |
| 1995-04-18 | $9.04 | $14.72 | 1,196,312 | — | — |
| 1995-04-17 | $9.12 | $14.86 | 1,691,850 | — | — |
| 1995-04-13 | $9.12 | $14.86 | 1,681,142 | — | — |
| 1995-04-12 | $9.10 | $14.82 | 1,978,584 | — | — |
| 1995-04-11 | $9.12 | $14.86 | 1,530,637 | — | — |
| 1995-04-10 | $9.14 | $14.89 | 3,797,145 | — | — |
| 1995-04-07 | $9.20 | $15.00 | 1,411,660 | — | — |
| 1995-04-06 | $9.29 | $15.13 | 2,749,554 | — | — |
| 1995-04-05 | $9.31 | $15.17 | 1,615,110 | — | — |
| 1995-04-04 | $9.33 | $15.20 | 3,861,392 | — | — |
| 1995-04-03 | $9.35 | $15.24 | 1,338,489 | — | — |
| 1995-03-31 | $9.22 | $15.03 | 2,014,872 | — | — |
| 1995-03-30 | $9.33 | $15.20 | 2,173,706 | — | — |
| 1995-03-29 | $9.29 | $15.13 | 2,082,094 | — | — |
| 1995-03-28 | $9.27 | $15.10 | 2,491,969 | — | — |
| 1995-03-27 | $9.18 | $14.96 | 2,233,195 | — | — |
| 1995-03-24 | $9.06 | $14.76 | 1,866,151 | — | — |
| 1995-03-23 | $8.99 | $14.65 | 1,473,528 | — | — |
| 1995-03-22 | $8.91 | $14.52 | 2,567,519 | — | — |
| 1995-03-21 | $8.91 | $14.52 | 2,774,539 | — | — |
| 1995-03-20 | $8.95 | $14.59 | 1,596,669 | — | — |
| 1995-03-17 | $8.95 | $14.59 | 4,530,637 | — | — |
| 1995-03-16 | $8.80 | $14.35 | 1,760,262 | — | — |
| 1995-03-15 | $8.72 | $14.21 | 1,894,111 | — | — |
| 1995-03-14 | $8.78 | $14.31 | 3,651,993 | — | — |
| 1995-03-13 | $8.59 | $14.00 | 1,818,560 | — | — |
| 1995-03-10 | $8.57 | $13.97 | 4,623,438 | — | — |
| 1995-03-09 | $8.43 | $13.73 | 868,531 | — | — |
| 1995-03-08 | $8.55 | $13.82 | 1,270,672 | — | — |
| 1995-03-07 | $8.55 | $13.82 | 1,582,391 | — | — |
| 1995-03-06 | $8.70 | $14.05 | 2,299,227 | — | — |
| 1995-03-03 | $8.66 | $13.99 | 1,563,950 | — | — |
| 1995-03-02 | $8.74 | $14.12 | 1,660,916 | — | — |
| 1995-03-01 | $8.72 | $14.09 | 1,817,965 | — | — |
| 1995-02-28 | $8.78 | $14.19 | 2,311,124 | — | — |
| 1995-02-27 | $8.83 | $14.26 | 1,217,133 | — | — |
| 1995-02-24 | $8.91 | $14.39 | 1,765,021 | — | — |
| 1995-02-23 | $8.87 | $14.33 | 2,603,807 | — | — |
| 1995-02-22 | $8.85 | $14.29 | 1,719,215 | — | — |
| 1995-02-21 | $8.85 | $14.29 | 2,659,131 | — | — |
| 1995-02-17 | $8.89 | $14.36 | 2,856,038 | — | — |
| 1995-02-16 | $8.87 | $14.33 | 2,951,220 | — | — |
| 1995-02-15 | $8.70 | $14.05 | 3,616,300 | — | — |
| 1995-02-14 | $8.64 | $13.95 | 2,400,952 | — | — |
| 1995-02-13 | $8.59 | $13.88 | 2,090,422 | — | — |
| 1995-02-10 | $8.57 | $13.85 | 2,747,174 | — | — |
| 1995-02-09 | $8.45 | $13.65 | 5,414,634 | — | — |
| 1995-02-08 | $8.36 | $13.51 | 3,190,958 | — | — |
| 1995-02-07 | $8.45 | $13.65 | 3,654,372 | — | — |
| 1995-02-06 | $8.49 | $13.71 | 4,322,427 | — | — |
| 1995-02-03 | $8.38 | $13.55 | 5,341,463 | — | — |
| 1995-02-02 | $8.36 | $13.51 | 3,743,010 | — | — |
| 1995-02-01 | $8.49 | $13.71 | 3,518,739 | — | — |
| 1995-01-31 | $8.45 | $13.65 | 6,410,470 | — | — |
| 1995-01-30 | $8.01 | $12.93 | 2,308,150 | — | — |
| 1995-01-27 | $8.11 | $13.10 | 2,519,334 | — | — |
| 1995-01-26 | $8.17 | $13.21 | 4,845,330 | — | — |
| 1995-01-25 | $8.24 | $13.31 | 3,831,648 | — | — |
| 1995-01-24 | $8.26 | $13.34 | 3,313,504 | — | — |
| 1995-01-23 | $8.26 | $13.34 | 2,854,848 | — | — |
| 1995-01-20 | $8.17 | $13.21 | 3,096,966 | — | — |
| 1995-01-19 | $8.22 | $13.27 | 4,034,503 | — | — |
| 1995-01-18 | $8.19 | $13.24 | 9,035,693 | — | — |
| 1995-01-17 | $8.26 | $13.34 | 1,515,170 | — | — |
| 1995-01-16 | $8.13 | $13.14 | 1,584,176 | — | — |
| 1995-01-13 | $8.24 | $13.31 | 4,348,602 | — | — |
| 1995-01-12 | $8.15 | $13.17 | 2,374,777 | — | — |
| 1995-01-11 | $8.01 | $12.93 | 2,092,207 | — | — |
| 1995-01-10 | $7.98 | $12.90 | 3,082,094 | — | — |
| 1995-01-09 | $7.98 | $12.90 | 2,019,036 | — | — |
| 1995-01-06 | $8.13 | $13.14 | 4,161,808 | — | — |
| 1995-01-05 | $8.05 | $13.00 | 4,957,763 | — | — |
| 1995-01-04 | $7.88 | $12.73 | 3,654,967 | — | — |
| 1995-01-03 | $7.88 | $12.73 | 3,568,709 | — | — |