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
- 1979-05-15 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 | $12.77 | $17.30 | 345,576 | — | — |
| 1995-12-28 | $12.66 | $17.15 | 622,314 | — | — |
| 1995-12-27 | $12.55 | $17.01 | 303,996 | — | — |
| 1995-12-26 | $12.34 | $16.67 | 128,898 | — | — |
| 1995-12-22 | $12.23 | $16.53 | 738,738 | — | — |
| 1995-12-21 | $12.28 | $16.60 | 923,307 | — | — |
| 1995-12-20 | $12.66 | $17.11 | 1,311,387 | — | — |
| 1995-12-19 | $12.45 | $16.82 | 676,830 | — | — |
| 1995-12-18 | $12.34 | $16.67 | 815,892 | — | — |
| 1995-12-15 | $12.50 | $16.89 | 1,363,131 | — | — |
| 1995-12-14 | $12.23 | $16.53 | 1,485,561 | — | — |
| 1995-12-13 | $11.96 | $16.16 | 945,714 | — | — |
| 1995-12-12 | $11.80 | $15.94 | 1,650,726 | — | — |
| 1995-12-11 | $12.07 | $16.31 | 2,254,329 | — | — |
| 1995-12-08 | $11.42 | $15.43 | 807,807 | — | — |
| 1995-12-07 | $11.42 | $15.43 | 5,226,606 | — | — |
| 1995-12-06 | $11.63 | $15.72 | 452,760 | — | — |
| 1995-12-05 | $11.74 | $15.87 | 664,587 | — | — |
| 1995-12-04 | $11.69 | $15.79 | 544,698 | — | — |
| 1995-12-01 | $11.63 | $15.72 | 635,943 | — | — |
| 1995-11-30 | $11.53 | $15.58 | 729,960 | — | — |
| 1995-11-29 | $11.47 | $15.50 | 1,137,906 | — | — |
| 1995-11-28 | $11.80 | $15.94 | 284,130 | — | — |
| 1995-11-27 | $11.96 | $16.16 | 348,579 | — | — |
| 1995-11-24 | $12.12 | $16.38 | 259,875 | — | — |
| 1995-11-22 | $12.12 | $16.38 | 763,455 | — | — |
| 1995-11-21 | $11.90 | $16.09 | 462,000 | — | — |
| 1995-11-20 | $11.80 | $15.94 | 492,954 | — | — |
| 1995-11-17 | $11.96 | $16.16 | 666,666 | — | — |
| 1995-11-16 | $11.90 | $16.09 | 1,478,862 | — | — |
| 1995-11-15 | $11.69 | $15.79 | 319,473 | — | — |
| 1995-11-14 | $11.74 | $15.87 | 1,155,693 | — | — |
| 1995-11-13 | $11.69 | $15.79 | 972,048 | — | — |
| 1995-11-10 | $11.53 | $15.58 | 235,389 | — | — |
| 1995-11-09 | $11.47 | $15.50 | 1,018,248 | — | — |
| 1995-11-08 | $11.42 | $15.43 | 596,442 | — | — |
| 1995-11-07 | $11.09 | $14.99 | 549,780 | — | — |
| 1995-11-06 | $11.09 | $14.99 | 555,555 | — | — |
| 1995-11-03 | $11.09 | $14.99 | 547,470 | — | — |
| 1995-11-02 | $10.88 | $14.70 | 1,153,614 | — | — |
| 1995-11-01 | $10.71 | $14.48 | 983,598 | — | — |
| 1995-10-31 | $11.04 | $14.92 | 670,131 | — | — |
| 1995-10-30 | $10.82 | $14.62 | 679,833 | — | — |
| 1995-10-27 | $10.71 | $14.48 | 1,034,649 | — | — |
| 1995-10-26 | $10.39 | $14.04 | 975,051 | — | — |
| 1995-10-25 | $10.44 | $14.11 | 826,056 | — | — |
| 1995-10-24 | $10.66 | $14.41 | 1,234,002 | — | — |
| 1995-10-23 | $10.71 | $14.48 | 495,495 | — | — |
| 1995-10-20 | $10.71 | $14.48 | 579,579 | — | — |
| 1995-10-19 | $10.71 | $14.48 | 716,331 | — | — |
| 1995-10-18 | $10.82 | $14.62 | 902,748 | — | — |
| 1995-10-17 | $10.98 | $14.84 | 378,147 | — | — |
| 1995-10-16 | $10.82 | $14.62 | 747,516 | — | — |
| 1995-10-13 | $10.93 | $14.77 | 631,092 | — | — |
| 1995-10-12 | $10.98 | $14.84 | 280,434 | — | — |
| 1995-10-11 | $10.93 | $14.77 | 299,145 | — | — |
| 1995-10-10 | $10.88 | $14.70 | 583,737 | — | — |
| 1995-10-09 | $11.15 | $15.06 | 477,246 | — | — |
| 1995-10-06 | $11.26 | $15.21 | 361,746 | — | — |
| 1995-10-05 | $11.47 | $15.50 | 522,522 | — | — |
| 1995-10-04 | $11.58 | $15.65 | 637,560 | — | — |
| 1995-10-03 | $11.53 | $15.58 | 1,270,269 | — | — |
| 1995-10-02 | $11.69 | $15.79 | 1,379,994 | — | — |
| 1995-09-29 | $11.36 | $15.36 | 511,665 | — | — |
| 1995-09-28 | $11.47 | $15.50 | 667,128 | — | — |
| 1995-09-27 | $11.26 | $15.21 | 987,525 | — | — |
| 1995-09-26 | $11.47 | $15.46 | 2,033,262 | — | — |
| 1995-09-25 | $11.69 | $15.75 | 814,044 | — | — |
| 1995-09-22 | $11.69 | $15.75 | 4,924,920 | — | — |
| 1995-09-21 | $11.85 | $15.97 | 151,767 | — | — |
| 1995-09-20 | $11.96 | $16.12 | 247,401 | — | — |
| 1995-09-19 | $12.18 | $16.41 | 306,537 | — | — |
| 1995-09-18 | $12.23 | $16.48 | 388,542 | — | — |
| 1995-09-15 | $12.23 | $16.48 | 1,379,301 | — | — |
| 1995-09-14 | $12.34 | $16.63 | 1,068,606 | — | — |
| 1995-09-13 | $12.55 | $16.92 | 527,142 | — | — |
| 1995-09-12 | $12.50 | $16.85 | 305,151 | — | — |
| 1995-09-11 | $12.50 | $16.85 | 313,236 | — | — |
| 1995-09-08 | $12.55 | $16.92 | 227,766 | — | — |
| 1995-09-07 | $12.50 | $16.85 | 313,929 | — | — |
| 1995-09-06 | $12.45 | $16.77 | 1,490,874 | — | — |
| 1995-09-05 | $12.93 | $17.43 | 1,390,389 | — | — |
| 1995-09-01 | $12.93 | $17.43 | 1,978,515 | — | — |
| 1995-08-31 | $12.61 | $16.99 | 1,528,065 | — | — |
| 1995-08-30 | $12.34 | $16.63 | 1,993,992 | — | — |
| 1995-08-29 | $11.90 | $16.04 | 941,094 | — | — |
| 1995-08-28 | $11.31 | $15.24 | 1,535,226 | — | — |
| 1995-08-25 | $11.69 | $15.75 | 419,265 | — | — |
| 1995-08-24 | $11.53 | $15.53 | 1,144,836 | — | — |
| 1995-08-23 | $11.80 | $15.90 | 683,760 | — | — |
| 1995-08-22 | $11.96 | $16.12 | 194,964 | — | — |
| 1995-08-21 | $12.07 | $16.26 | 357,819 | — | — |
| 1995-08-18 | $11.85 | $15.97 | 177,177 | — | — |
| 1995-08-17 | $11.85 | $15.97 | 981,057 | — | — |
| 1995-08-16 | $11.74 | $15.83 | 544,005 | — | — |
| 1995-08-15 | $11.80 | $15.90 | 887,502 | — | — |
| 1995-08-14 | $11.85 | $15.97 | 1,391,544 | — | — |
| 1995-08-11 | $11.53 | $15.53 | 1,359,435 | — | — |
| 1995-08-10 | $11.31 | $15.24 | 1,373,757 | — | — |
| 1995-08-09 | $11.26 | $15.17 | 708,708 | — | — |
| 1995-08-08 | $11.26 | $15.17 | 1,085,469 | — | — |
| 1995-08-07 | $11.47 | $15.46 | 293,601 | — | — |
| 1995-08-04 | $11.47 | $15.46 | 90,552 | — | — |
| 1995-08-03 | $11.47 | $15.46 | 674,289 | — | — |
| 1995-08-02 | $11.58 | $15.61 | 1,025,871 | — | — |
| 1995-08-01 | $11.69 | $15.75 | 584,199 | — | — |
| 1995-07-31 | $11.85 | $15.97 | 821,667 | — | — |
| 1995-07-28 | $11.69 | $15.75 | 310,233 | — | — |
| 1995-07-27 | $11.53 | $15.53 | 445,830 | — | — |
| 1995-07-26 | $11.53 | $15.53 | 512,358 | — | — |
| 1995-07-25 | $11.42 | $15.39 | 845,922 | — | — |
| 1995-07-24 | $11.74 | $15.83 | 555,555 | — | — |
| 1995-07-21 | $11.58 | $15.61 | 723,723 | — | — |
| 1995-07-20 | $11.42 | $15.39 | 698,544 | — | — |
| 1995-07-19 | $11.47 | $15.46 | 1,051,974 | — | — |
| 1995-07-18 | $11.58 | $15.61 | 359,667 | — | — |
| 1995-07-17 | $11.53 | $15.53 | 320,166 | — | — |
| 1995-07-14 | $11.63 | $15.68 | 325,710 | — | — |
| 1995-07-13 | $11.53 | $15.53 | 767,844 | — | — |
| 1995-07-12 | $11.26 | $15.17 | 1,276,506 | — | — |
| 1995-07-11 | $11.26 | $15.17 | 2,195,424 | — | — |
| 1995-07-10 | $11.58 | $15.61 | 3,102,792 | — | — |
| 1995-07-07 | $12.01 | $16.19 | 1,186,878 | — | — |
| 1995-07-06 | $12.01 | $16.19 | 1,015,014 | — | — |
| 1995-07-05 | $12.01 | $16.19 | 346,038 | — | — |
| 1995-07-03 | $11.69 | $15.75 | 317,163 | — | — |
| 1995-06-30 | $11.85 | $15.97 | 303,996 | — | — |
| 1995-06-29 | $11.96 | $16.12 | 313,236 | — | — |
| 1995-06-28 | $12.23 | $16.48 | 270,270 | — | — |
| 1995-06-27 | $12.18 | $16.37 | 474,012 | — | — |
| 1995-06-26 | $12.28 | $16.51 | 337,722 | — | — |
| 1995-06-23 | $12.28 | $16.51 | 1,602,447 | — | — |
| 1995-06-22 | $12.28 | $16.51 | 648,417 | — | — |
| 1995-06-21 | $12.07 | $16.22 | 2,093,322 | — | — |
| 1995-06-20 | $12.77 | $17.17 | 2,555,091 | — | — |
| 1995-06-19 | $13.37 | $17.97 | 903,210 | — | — |
| 1995-06-16 | $13.31 | $17.90 | 844,074 | — | — |
| 1995-06-15 | $13.31 | $17.90 | 1,320,165 | — | — |
| 1995-06-14 | $12.99 | $17.46 | 1,040,886 | — | — |
| 1995-06-13 | $12.88 | $17.31 | 1,770,153 | — | — |
| 1995-06-12 | $12.45 | $16.73 | 851,697 | — | — |
| 1995-06-09 | $12.23 | $16.44 | 834,141 | — | — |
| 1995-06-08 | $12.23 | $16.44 | 341,880 | — | — |
| 1995-06-07 | $12.39 | $16.66 | 232,617 | — | — |
| 1995-06-06 | $12.55 | $16.88 | 546,315 | — | — |
| 1995-06-05 | $12.45 | $16.73 | 460,614 | — | — |
| 1995-06-02 | $12.34 | $16.59 | 756,525 | — | — |
| 1995-06-01 | $12.55 | $16.88 | 498,036 | — | — |
| 1995-05-31 | $12.55 | $16.88 | 422,730 | — | — |
| 1995-05-30 | $12.55 | $16.88 | 928,389 | — | — |
| 1995-05-26 | $12.55 | $16.88 | 1,252,482 | — | — |
| 1995-05-25 | $12.61 | $16.95 | 797,412 | — | — |
| 1995-05-24 | $12.45 | $16.73 | 731,577 | — | — |
| 1995-05-23 | $12.34 | $16.59 | 1,236,543 | — | — |
| 1995-05-22 | $12.28 | $16.51 | 1,070,685 | — | — |
| 1995-05-19 | $11.80 | $15.86 | 571,494 | — | — |
| 1995-05-18 | $11.80 | $15.86 | 440,748 | — | — |
| 1995-05-17 | $12.01 | $16.15 | 255,948 | — | — |
| 1995-05-16 | $12.18 | $16.37 | 611,226 | — | — |
| 1995-05-15 | $11.96 | $16.08 | 366,366 | — | — |
| 1995-05-12 | $12.01 | $16.15 | 851,466 | — | — |
| 1995-05-11 | $12.12 | $16.30 | 244,398 | — | — |
| 1995-05-10 | $12.28 | $16.51 | 591,360 | — | — |
| 1995-05-09 | $12.07 | $16.22 | 475,629 | — | — |
| 1995-05-08 | $12.07 | $16.22 | 652,113 | — | — |
| 1995-05-05 | $12.23 | $16.44 | 370,986 | — | — |
| 1995-05-04 | $12.18 | $16.37 | 919,842 | — | — |
| 1995-05-03 | $12.07 | $16.22 | 926,541 | — | — |
| 1995-05-02 | $11.96 | $16.08 | 1,064,217 | — | — |
| 1995-05-01 | $11.74 | $15.79 | 1,167,936 | — | — |
| 1995-04-28 | $11.69 | $15.71 | 434,511 | — | — |
| 1995-04-27 | $12.01 | $16.15 | 144,375 | — | — |
| 1995-04-26 | $11.85 | $15.93 | 302,610 | — | — |
| 1995-04-25 | $11.90 | $16.00 | 377,454 | — | — |
| 1995-04-24 | $11.96 | $16.08 | 354,585 | — | — |
| 1995-04-21 | $11.90 | $16.00 | 1,376,298 | — | — |
| 1995-04-20 | $11.63 | $15.64 | 1,312,080 | — | — |
| 1995-04-19 | $11.26 | $15.13 | 287,364 | — | — |
| 1995-04-18 | $11.36 | $15.28 | 487,641 | — | — |
| 1995-04-17 | $11.63 | $15.64 | 228,921 | — | — |
| 1995-04-13 | $11.74 | $15.79 | 343,266 | — | — |
| 1995-04-12 | $11.53 | $15.50 | 959,112 | — | — |
| 1995-04-11 | $11.31 | $15.20 | 723,030 | — | — |
| 1995-04-10 | $11.42 | $15.35 | 548,856 | — | — |
| 1995-04-07 | $11.15 | $14.99 | 920,535 | — | — |
| 1995-04-06 | $11.36 | $15.28 | 823,515 | — | — |
| 1995-04-05 | $11.69 | $15.71 | 507,969 | — | — |
| 1995-04-04 | $11.90 | $16.00 | 460,152 | — | — |
| 1995-04-03 | $11.74 | $15.79 | 919,380 | — | — |
| 1995-03-31 | $11.80 | $15.86 | 568,722 | — | — |
| 1995-03-30 | $11.69 | $15.71 | 477,246 | — | — |
| 1995-03-29 | $11.36 | $15.28 | 385,770 | — | — |
| 1995-03-28 | $11.36 | $15.28 | 291,522 | — | — |
| 1995-03-27 | $11.31 | $15.20 | 119,889 | — | — |
| 1995-03-24 | $11.31 | $15.16 | 368,445 | — | — |
| 1995-03-23 | $11.09 | $14.87 | 413,721 | — | — |
| 1995-03-22 | $11.26 | $15.09 | 495,726 | — | — |
| 1995-03-21 | $11.36 | $15.24 | 431,508 | — | — |
| 1995-03-20 | $11.36 | $15.24 | 516,516 | — | — |
| 1995-03-17 | $11.31 | $15.16 | 391,776 | — | — |
| 1995-03-16 | $11.36 | $15.24 | 896,280 | — | — |
| 1995-03-15 | $11.09 | $14.87 | 373,758 | — | — |
| 1995-03-14 | $11.26 | $15.09 | 655,578 | — | — |
| 1995-03-13 | $11.26 | $15.09 | 562,716 | — | — |
| 1995-03-10 | $11.09 | $14.87 | 578,424 | — | — |
| 1995-03-09 | $10.98 | $14.73 | 666,897 | — | — |
| 1995-03-08 | $11.15 | $14.95 | 1,746,129 | — | — |
| 1995-03-07 | $10.77 | $14.44 | 1,300,761 | — | — |
| 1995-03-06 | $10.71 | $14.37 | 482,097 | — | — |
| 1995-03-03 | $10.61 | $14.22 | 690,690 | — | — |
| 1995-03-02 | $10.77 | $14.44 | 480,942 | — | — |
| 1995-03-01 | $10.77 | $14.44 | 963,732 | — | — |
| 1995-02-28 | $10.82 | $14.51 | 261,723 | — | — |
| 1995-02-27 | $10.82 | $14.51 | 334,719 | — | — |
| 1995-02-24 | $10.82 | $14.51 | 411,411 | — | — |
| 1995-02-23 | $10.93 | $14.66 | 2,074,149 | — | — |
| 1995-02-22 | $10.61 | $14.22 | 865,095 | — | — |
| 1995-02-21 | $10.50 | $14.08 | 585,354 | — | — |
| 1995-02-17 | $10.34 | $13.86 | 1,661,583 | — | — |
| 1995-02-16 | $10.12 | $13.57 | 1,039,962 | — | — |
| 1995-02-15 | $10.23 | $13.71 | 675,213 | — | — |
| 1995-02-14 | $10.01 | $13.42 | 694,155 | — | — |
| 1995-02-13 | $10.06 | $13.49 | 458,997 | — | — |
| 1995-02-10 | $10.01 | $13.42 | 402,633 | — | — |
| 1995-02-09 | $9.90 | $13.28 | 2,190,111 | — | — |
| 1995-02-08 | $10.17 | $13.64 | 844,074 | — | — |
| 1995-02-07 | $10.12 | $13.57 | 1,546,314 | — | — |
| 1995-02-06 | $10.66 | $14.29 | 2,846,613 | — | — |
| 1995-02-03 | $10.06 | $13.49 | 1,567,104 | — | — |
| 1995-02-02 | $9.96 | $13.35 | 1,742,664 | — | — |
| 1995-02-01 | $9.96 | $13.35 | 1,150,611 | — | — |
| 1995-01-31 | $10.06 | $13.49 | 748,902 | — | — |
| 1995-01-30 | $10.17 | $13.64 | 749,364 | — | — |
| 1995-01-27 | $10.39 | $13.93 | 696,696 | — | — |
| 1995-01-26 | $10.61 | $14.22 | 1,401,708 | — | — |
| 1995-01-25 | $10.93 | $14.66 | 726,726 | — | — |
| 1995-01-24 | $10.71 | $14.37 | 666,897 | — | — |
| 1995-01-23 | $10.71 | $14.37 | 640,563 | — | — |
| 1995-01-20 | $10.61 | $14.22 | 272,580 | — | — |
| 1995-01-19 | $10.66 | $14.29 | 681,219 | — | — |
| 1995-01-18 | $10.66 | $14.29 | 1,370,061 | — | — |
| 1995-01-17 | $10.39 | $13.93 | 850,080 | — | — |
| 1995-01-16 | $10.23 | $13.71 | 907,137 | — | — |
| 1995-01-13 | $9.90 | $13.28 | 1,081,542 | — | — |
| 1995-01-12 | $9.96 | $13.35 | 721,875 | — | — |
| 1995-01-11 | $9.85 | $13.20 | 1,847,538 | — | — |
| 1995-01-10 | $9.69 | $12.99 | 1,814,505 | — | — |
| 1995-01-09 | $10.06 | $13.49 | 1,824,900 | — | — |
| 1995-01-06 | $10.17 | $13.64 | 1,696,002 | — | — |
| 1995-01-05 | $10.55 | $14.15 | 253,407 | — | — |
| 1995-01-04 | $10.77 | $14.44 | 1,261,029 | — | — |
| 1995-01-03 | $10.82 | $14.51 | 972,048 | — | — |