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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $10.89 | $11.86 | 76,190 |
| 1995-12-28 | $10.84 | $11.81 | 112,954 |
| 1995-12-27 | $10.98 | $11.97 | 267,466 |
| 1995-12-26 | $10.82 | $11.79 | 192,341 |
| 1995-12-22 | $10.77 | $11.74 | 161,438 |
| 1995-12-21 | $10.77 | $11.74 | 47,419 |
| 1995-12-20 | $10.59 | $11.54 | 357,509 |
| 1995-12-19 | $10.44 | $11.38 | 255,744 |
| 1995-12-18 | $10.39 | $11.33 | 93,240 |
| 1995-12-15 | $10.49 | $11.43 | 221,645 |
| 1995-12-14 | $10.56 | $11.51 | 388,944 |
| 1995-12-13 | $10.46 | $11.40 | 73,526 |
| 1995-12-12 | $10.58 | $11.53 | 59,674 |
| 1995-12-11 | $10.77 | $11.74 | 95,371 |
| 1995-12-08 | $10.63 | $11.58 | 100,699 |
| 1995-12-07 | $10.65 | $11.61 | 348,451 |
| 1995-12-06 | $10.72 | $11.68 | 129,470 |
| 1995-12-05 | $10.71 | $11.67 | 471,528 |
| 1995-12-04 | $10.65 | $11.61 | 238,694 |
| 1995-12-01 | $10.56 | $11.51 | 627,638 |
| 1995-11-30 | $10.65 | $11.61 | 82,051 |
| 1995-11-29 | $10.60 | $11.56 | 104,962 |
| 1995-11-28 | $10.58 | $11.53 | 188,078 |
| 1995-11-27 | $10.58 | $11.53 | 28,238 |
| 1995-11-24 | $10.51 | $11.45 | 69,264 |
| 1995-11-22 | $10.18 | $11.10 | 95,904 |
| 1995-11-21 | $10.18 | $11.10 | 175,824 |
| 1995-11-20 | $10.42 | $11.35 | 116,150 |
| 1995-11-17 | $10.42 | $11.35 | 141,192 |
| 1995-11-16 | $10.56 | $11.51 | 63,936 |
| 1995-11-15 | $10.49 | $11.43 | 261,072 |
| 1995-11-14 | $10.30 | $11.22 | 177,955 |
| 1995-11-13 | $10.28 | $11.20 | 239,760 |
| 1995-11-10 | $10.14 | $11.05 | 475,258 |
| 1995-11-09 | $10.04 | $10.94 | 713,419 |
| 1995-11-08 | $10.18 | $11.10 | 312,754 |
| 1995-11-07 | $10.02 | $10.92 | 504,029 |
| 1995-11-06 | $9.95 | $10.84 | 814,651 |
| 1995-11-03 | $10.32 | $11.16 | 468,864 |
| 1995-11-02 | $10.23 | $11.06 | 156,110 |
| 1995-11-01 | $10.63 | $11.49 | 114,019 |
| 1995-10-31 | $10.72 | $11.59 | 270,130 |
| 1995-10-30 | $10.70 | $11.56 | 365,501 |
| 1995-10-27 | $10.70 | $11.56 | 112,421 |
| 1995-10-26 | $10.93 | $11.82 | 62,870 |
| 1995-10-25 | $11.07 | $11.97 | 114,019 |
| 1995-10-24 | $11.03 | $11.92 | 82,051 |
| 1995-10-23 | $10.77 | $11.64 | 248,818 |
| 1995-10-20 | $10.82 | $11.69 | 165,701 |
| 1995-10-19 | $10.82 | $11.69 | 358,042 |
| 1995-10-18 | $10.98 | $11.87 | 271,728 |
| 1995-10-17 | $11.12 | $12.02 | 19,181 |
| 1995-10-16 | $11.17 | $12.07 | 44,755 |
| 1995-10-13 | $11.12 | $12.02 | 64,469 |
| 1995-10-12 | $11.10 | $11.99 | 126,274 |
| 1995-10-11 | $11.19 | $12.10 | 43,690 |
| 1995-10-10 | $11.19 | $12.10 | 78,322 |
| 1995-10-09 | $11.12 | $12.02 | 91,109 |
| 1995-10-06 | $11.10 | $11.99 | 247,219 |
| 1995-10-05 | $11.10 | $11.99 | 255,211 |
| 1995-10-04 | $11.00 | $11.89 | 35,698 |
| 1995-10-03 | $11.03 | $11.92 | 248,818 |
| 1995-10-02 | $11.21 | $12.12 | 184,882 |
| 1995-09-29 | $11.28 | $12.20 | 145,987 |
| 1995-09-28 | $11.26 | $12.17 | 331,934 |
| 1995-09-27 | $11.26 | $12.17 | 350,050 |
| 1995-09-26 | $11.26 | $12.17 | 26,640 |
| 1995-09-25 | $11.28 | $12.20 | 259,474 |
| 1995-09-22 | $11.33 | $12.25 | 86,314 |
| 1995-09-21 | $11.33 | $12.25 | 395,338 |
| 1995-09-20 | $11.12 | $12.02 | 206,194 |
| 1995-09-19 | $10.96 | $11.84 | 53,813 |
| 1995-09-18 | $10.93 | $11.82 | 163,570 |
| 1995-09-15 | $10.93 | $11.82 | 181,685 |
| 1995-09-14 | $10.86 | $11.74 | 1,323,475 |
| 1995-09-13 | $10.84 | $11.72 | 904,694 |
| 1995-09-12 | $10.93 | $11.82 | 298,368 |
| 1995-09-11 | $11.00 | $11.89 | 367,632 |
| 1995-09-08 | $10.96 | $11.84 | 331,402 |
| 1995-09-07 | $10.89 | $11.77 | 742,190 |
| 1995-09-06 | $11.10 | $11.99 | 245,088 |
| 1995-09-05 | $11.21 | $12.12 | 258,408 |
| 1995-09-01 | $11.17 | $12.07 | 371,894 |
| 1995-08-31 | $11.07 | $11.97 | 33,566 |
| 1995-08-30 | $11.10 | $11.99 | 43,690 |
| 1995-08-29 | $11.19 | $12.10 | 275,458 |
| 1995-08-28 | $11.38 | $12.30 | 44,755 |
| 1995-08-25 | $11.28 | $12.20 | 158,774 |
| 1995-08-24 | $11.26 | $12.17 | 206,194 |
| 1995-08-23 | $11.17 | $12.07 | 155,578 |
| 1995-08-22 | $11.14 | $12.05 | 75,125 |
| 1995-08-21 | $11.14 | $12.05 | 109,224 |
| 1995-08-18 | $11.14 | $12.05 | 558,374 |
| 1995-08-17 | $11.17 | $12.07 | 195,005 |
| 1995-08-16 | $11.07 | $11.97 | 93,240 |
| 1995-08-15 | $11.05 | $11.94 | 240,826 |
| 1995-08-14 | $11.24 | $12.15 | 61,272 |
| 1995-08-11 | $11.31 | $12.22 | 230,702 |
| 1995-08-10 | $11.36 | $12.27 | 677,189 |
| 1995-08-09 | $11.73 | $12.68 | 465,134 |
| 1995-08-08 | $11.73 | $12.68 | 125,741 |
| 1995-08-07 | $11.75 | $12.70 | 576,490 |
| 1995-08-04 | $12.01 | $12.98 | 556,243 |
| 1995-08-03 | $12.01 | $12.98 | 238,162 |
| 1995-08-02 | $12.41 | $13.41 | 102,830 |
| 1995-08-01 | $12.50 | $13.52 | 263,736 |
| 1995-07-31 | $12.35 | $13.35 | 70,330 |
| 1995-07-28 | $12.46 | $13.47 | 294,638 |
| 1995-07-27 | $12.60 | $13.62 | 166,766 |
| 1995-07-26 | $12.62 | $13.64 | 204,062 |
| 1995-07-25 | $12.43 | $13.44 | 93,240 |
| 1995-07-24 | $12.26 | $13.25 | 141,725 |
| 1995-07-21 | $12.01 | $12.98 | 335,131 |
| 1995-07-20 | $12.13 | $13.11 | 32,501 |
| 1995-07-19 | $12.01 | $12.98 | 952,114 |
| 1995-07-18 | $12.06 | $13.03 | 25,574 |
| 1995-07-17 | $11.94 | $12.91 | 98,568 |
| 1995-07-14 | $11.89 | $12.86 | 38,362 |
| 1995-07-13 | $11.89 | $12.86 | 145,454 |
| 1995-07-12 | $11.82 | $12.78 | 65,534 |
| 1995-07-11 | $11.89 | $12.86 | 79,387 |
| 1995-07-10 | $11.85 | $12.81 | 347,918 |
| 1995-07-07 | $11.50 | $12.43 | 144,389 |
| 1995-07-06 | $11.43 | $12.35 | 378,821 |
| 1995-07-05 | $11.38 | $12.30 | 171,029 |
| 1995-07-03 | $11.19 | $12.10 | 302,098 |
| 1995-06-30 | $11.24 | $12.15 | 132,134 |
| 1995-06-29 | $11.21 | $12.12 | 550,382 |
| 1995-06-28 | $11.16 | $12.06 | 243,490 |
| 1995-06-27 | $11.28 | $12.20 | 403,862 |
| 1995-06-26 | $11.24 | $12.15 | 234,432 |
| 1995-06-23 | $11.26 | $12.17 | 146,520 |
| 1995-06-22 | $11.26 | $12.17 | 168,365 |
| 1995-06-21 | $11.33 | $12.25 | 15,451 |
| 1995-06-20 | $11.31 | $12.22 | 30,902 |
| 1995-06-19 | $11.26 | $12.17 | 124,675 |
| 1995-06-16 | $11.24 | $12.15 | 23,976 |
| 1995-06-15 | $11.26 | $12.17 | 85,781 |
| 1995-06-14 | $11.33 | $12.25 | 60,739 |
| 1995-06-13 | $11.43 | $12.35 | 41,558 |
| 1995-06-12 | $11.38 | $12.30 | 10,123 |
| 1995-06-09 | $11.38 | $12.30 | 26,107 |
| 1995-06-08 | $11.43 | $12.35 | 254,678 |
| 1995-06-07 | $11.52 | $12.45 | 135,331 |
| 1995-06-06 | $11.52 | $12.45 | 106,560 |
| 1995-06-05 | $11.47 | $12.40 | 33,566 |
| 1995-06-02 | $11.45 | $12.37 | 259,474 |
| 1995-06-01 | $11.50 | $12.43 | 155,578 |
| 1995-05-31 | $11.50 | $12.43 | 422,510 |
| 1995-05-30 | $11.45 | $12.37 | 120,413 |
| 1995-05-26 | $11.33 | $12.25 | 1,370,362 |
| 1995-05-25 | $11.31 | $12.22 | 515,750 |
| 1995-05-24 | $11.07 | $11.97 | 70,330 |
| 1995-05-23 | $10.98 | $11.87 | 724,075 |
| 1995-05-22 | $10.67 | $11.54 | 226,440 |
| 1995-05-19 | $10.58 | $11.44 | 157,709 |
| 1995-05-18 | $10.70 | $11.56 | 242,957 |
| 1995-05-17 | $10.89 | $11.77 | 340,459 |
| 1995-05-16 | $10.91 | $11.79 | 92,174 |
| 1995-05-15 | $10.91 | $11.79 | 139,594 |
| 1995-05-12 | $10.90 | $11.78 | 58,075 |
| 1995-05-11 | $10.93 | $11.82 | 68,198 |
| 1995-05-10 | $10.98 | $11.87 | 23,443 |
| 1995-05-09 | $10.84 | $11.72 | 151,315 |
| 1995-05-08 | $10.98 | $11.87 | 205,661 |
| 1995-05-05 | $10.89 | $11.77 | 49,550 |
| 1995-05-04 | $10.84 | $11.72 | 210,456 |
| 1995-05-03 | $10.98 | $11.87 | 57,542 |
| 1995-05-02 | $10.98 | $11.87 | 218,981 |
| 1995-05-01 | $10.89 | $11.77 | 60,739 |
| 1995-04-28 | $10.89 | $11.77 | 131,069 |
| 1995-04-27 | $10.84 | $11.72 | 317,016 |
| 1995-04-26 | $10.82 | $11.69 | 140,126 |
| 1995-04-25 | $10.86 | $11.74 | 326,606 |
| 1995-04-24 | $10.77 | $11.64 | 351,648 |
| 1995-04-21 | $10.60 | $11.46 | 450,216 |
| 1995-04-20 | $10.77 | $11.55 | 285,581 |
| 1995-04-19 | $10.91 | $11.70 | 533,333 |
| 1995-04-18 | $11.09 | $11.89 | 312,754 |
| 1995-04-17 | $10.91 | $11.70 | 121,478 |
| 1995-04-13 | $10.84 | $11.63 | 187,546 |
| 1995-04-12 | $10.63 | $11.40 | 192,874 |
| 1995-04-11 | $10.67 | $11.45 | 22,378 |
| 1995-04-10 | $10.70 | $11.48 | 417,182 |
| 1995-04-07 | $10.82 | $11.60 | 61,272 |
| 1995-04-06 | $10.79 | $11.58 | 144,922 |
| 1995-04-05 | $10.65 | $11.42 | 171,029 |
| 1995-04-04 | $10.49 | $11.25 | 152,914 |
| 1995-04-03 | $10.42 | $11.17 | 161,971 |
| 1995-03-31 | $10.23 | $10.97 | 46,886 |
| 1995-03-30 | $10.26 | $11.01 | 236,563 |
| 1995-03-29 | $10.32 | $11.07 | 19,181 |
| 1995-03-28 | $10.37 | $11.12 | 95,371 |
| 1995-03-27 | $10.23 | $10.97 | 90,576 |
| 1995-03-24 | $9.97 | $10.69 | 194,472 |
| 1995-03-23 | $9.99 | $10.72 | 693,173 |
| 1995-03-22 | $10.04 | $10.77 | 61,805 |
| 1995-03-21 | $9.99 | $10.72 | 314,352 |
| 1995-03-20 | $10.37 | $11.12 | 117,216 |
| 1995-03-17 | $10.53 | $11.30 | 96,970 |
| 1995-03-16 | $10.60 | $11.37 | 130,003 |
| 1995-03-15 | $10.63 | $11.40 | 1,520,078 |
| 1995-03-14 | $10.53 | $11.30 | 92,174 |
| 1995-03-13 | $10.58 | $11.35 | 69,797 |
| 1995-03-10 | $10.56 | $11.32 | 786,946 |
| 1995-03-09 | $10.79 | $11.58 | 822,110 |
| 1995-03-08 | $11.00 | $11.80 | 319,147 |
| 1995-03-07 | $11.14 | $11.95 | 528,005 |
| 1995-03-06 | $11.31 | $12.13 | 348,984 |
| 1995-03-03 | $11.24 | $12.05 | 176,357 |
| 1995-03-02 | $11.24 | $12.05 | 774,691 |
| 1995-03-01 | $11.05 | $11.85 | 57,542 |
| 1995-02-28 | $10.93 | $11.73 | 123,077 |
| 1995-02-27 | $10.96 | $11.75 | 142,258 |
| 1995-02-24 | $10.93 | $11.73 | 135,331 |
| 1995-02-23 | $10.85 | $11.64 | 226,973 |
| 1995-02-22 | $10.79 | $11.58 | 88,445 |
| 1995-02-21 | $10.78 | $11.56 | 696,902 |
| 1995-02-17 | $10.79 | $11.58 | 1,315,483 |
| 1995-02-16 | $10.77 | $11.55 | 905,760 |
| 1995-02-15 | $10.79 | $11.58 | 86,846 |
| 1995-02-14 | $10.79 | $11.58 | 70,862 |
| 1995-02-13 | $10.67 | $11.45 | 16,517 |
| 1995-02-10 | $10.77 | $11.55 | 182,218 |
| 1995-02-09 | $10.65 | $11.42 | 26,640 |
| 1995-02-08 | $10.63 | $11.40 | 23,443 |
| 1995-02-07 | $10.63 | $11.40 | 165,701 |
| 1995-02-06 | $10.75 | $11.53 | 80,453 |
| 1995-02-03 | $10.82 | $11.60 | 431,035 |
| 1995-02-02 | $10.63 | $11.40 | 87,379 |
| 1995-02-01 | $10.63 | $11.40 | 218,448 |
| 1995-01-31 | $10.67 | $11.45 | 158,774 |
| 1995-01-30 | $10.86 | $11.65 | 112,954 |
| 1995-01-27 | $10.93 | $11.73 | 518,947 |
| 1995-01-26 | $10.82 | $11.60 | 26,640 |
| 1995-01-25 | $10.79 | $11.58 | 100,166 |
| 1995-01-24 | $10.91 | $11.70 | 75,125 |
| 1995-01-23 | $10.96 | $11.75 | 149,717 |
| 1995-01-20 | $11.00 | $11.80 | 48,485 |
| 1995-01-19 | $10.98 | $11.78 | 346,853 |
| 1995-01-18 | $10.94 | $11.74 | 457,142 |
| 1995-01-17 | $10.84 | $11.63 | 383,616 |
| 1995-01-16 | $10.86 | $11.65 | 256,810 |
| 1995-01-13 | $10.77 | $11.55 | 43,157 |
| 1995-01-12 | $10.89 | $11.68 | 12,787 |
| 1995-01-11 | $10.84 | $11.63 | 100,166 |
| 1995-01-10 | $10.89 | $11.68 | 679,320 |
| 1995-01-09 | $10.86 | $11.65 | 333,533 |
| 1995-01-06 | $10.79 | $11.58 | 244,022 |
| 1995-01-05 | $10.79 | $11.58 | 303,163 |
| 1995-01-04 | $10.82 | $11.60 | 332,467 |
| 1995-01-03 | $10.89 | $11.68 | 69,797 |