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
- 1980-03-17 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 | $15.04 | $20.15 | 152,460 | — | — |
| 1995-12-28 | $14.97 | $20.06 | 208,816 | — | — |
| 1995-12-27 | $14.74 | $19.75 | 24,230 | — | — |
| 1995-12-26 | $14.69 | $19.69 | 249,926 | — | — |
| 1995-12-22 | $14.33 | $19.20 | 35,937 | — | — |
| 1995-12-21 | $14.28 | $19.14 | 20,419 | — | — |
| 1995-12-20 | $14.33 | $19.20 | 69,696 | — | — |
| 1995-12-19 | $14.33 | $19.20 | 8,712 | — | — |
| 1995-12-18 | $14.33 | $19.20 | 29,403 | — | — |
| 1995-12-15 | $14.42 | $19.32 | 37,571 | — | — |
| 1995-12-14 | $14.42 | $19.32 | 25,047 | — | — |
| 1995-12-13 | $14.42 | $19.32 | 67,518 | — | — |
| 1995-12-12 | $14.42 | $19.32 | 2,178 | — | — |
| 1995-12-11 | $14.42 | $19.32 | 43,832 | — | — |
| 1995-12-08 | $14.42 | $19.32 | 23,141 | — | — |
| 1995-12-07 | $14.49 | $19.42 | 50,639 | — | — |
| 1995-12-06 | $14.58 | $19.54 | 50,639 | — | — |
| 1995-12-05 | $14.60 | $19.57 | 7,351 | — | — |
| 1995-12-04 | $14.60 | $19.57 | 57,989 | — | — |
| 1995-12-01 | $14.51 | $19.45 | 7,623 | — | — |
| 1995-11-30 | $14.60 | $19.57 | 87,120 | — | — |
| 1995-11-29 | $14.51 | $19.45 | 28,586 | — | — |
| 1995-11-28 | $14.42 | $19.32 | 17,696 | — | — |
| 1995-11-27 | $14.55 | $19.51 | 38,387 | — | — |
| 1995-11-24 | $14.51 | $19.45 | 1,361 | — | — |
| 1995-11-22 | $14.60 | $19.57 | 80,586 | — | — |
| 1995-11-21 | $14.42 | $19.32 | 47,644 | — | — |
| 1995-11-20 | $14.46 | $19.39 | 20,963 | — | — |
| 1995-11-17 | $14.60 | $19.57 | 10,073 | — | — |
| 1995-11-16 | $14.51 | $19.45 | 7,623 | — | — |
| 1995-11-15 | $14.46 | $19.39 | 13,340 | — | — |
| 1995-11-14 | $14.30 | $19.17 | 42,743 | — | — |
| 1995-11-13 | $14.39 | $19.29 | 22,325 | — | — |
| 1995-11-10 | $14.37 | $19.26 | 46,827 | — | — |
| 1995-11-09 | $14.28 | $19.14 | 43,288 | — | — |
| 1995-11-08 | $14.33 | $19.20 | 37,571 | — | — |
| 1995-11-07 | $14.33 | $19.20 | 11,979 | — | — |
| 1995-11-06 | $14.33 | $19.20 | 13,340 | — | — |
| 1995-11-03 | $14.05 | $18.83 | 98,010 | — | — |
| 1995-11-02 | $13.87 | $18.59 | 44,921 | — | — |
| 1995-11-01 | $13.87 | $18.45 | 2,995 | — | — |
| 1995-10-31 | $13.87 | $18.45 | 61,256 | — | — |
| 1995-10-30 | $13.87 | $18.45 | 16,335 | — | — |
| 1995-10-27 | $13.91 | $18.51 | 11,435 | — | — |
| 1995-10-26 | $13.87 | $18.45 | 173,423 | — | — |
| 1995-10-25 | $14.14 | $18.82 | 31,581 | — | — |
| 1995-10-24 | $13.96 | $18.57 | 14,702 | — | — |
| 1995-10-23 | $14.14 | $18.82 | 16,607 | — | — |
| 1995-10-20 | $13.87 | $18.45 | 11,162 | — | — |
| 1995-10-19 | $13.96 | $18.57 | 22,052 | — | — |
| 1995-10-18 | $13.87 | $18.45 | 86,031 | — | — |
| 1995-10-17 | $13.87 | $18.45 | 4,084 | — | — |
| 1995-10-16 | $13.75 | $18.30 | 91,476 | — | — |
| 1995-10-13 | $13.68 | $18.21 | 60,712 | — | — |
| 1995-10-12 | $13.31 | $17.72 | 17,424 | — | — |
| 1995-10-11 | $13.59 | $18.09 | 817 | — | — |
| 1995-10-10 | $13.31 | $17.72 | 11,979 | — | — |
| 1995-10-09 | $13.68 | $18.21 | 19,874 | — | — |
| 1995-10-06 | $13.41 | $17.84 | 22,869 | — | — |
| 1995-10-05 | $13.54 | $18.02 | 31,309 | — | — |
| 1995-10-04 | $13.68 | $18.21 | 12,796 | — | — |
| 1995-10-03 | $13.54 | $18.02 | 5,990 | — | — |
| 1995-10-02 | $13.64 | $18.15 | 38,660 | — | — |
| 1995-09-29 | $13.50 | $17.96 | 71,057 | — | — |
| 1995-09-28 | $13.50 | $17.96 | 16,607 | — | — |
| 1995-09-27 | $13.50 | $17.96 | 23,141 | — | — |
| 1995-09-26 | $13.64 | $18.15 | 4,901 | — | — |
| 1995-09-25 | $13.45 | $17.90 | 25,047 | — | — |
| 1995-09-22 | $13.41 | $17.84 | 38,115 | — | — |
| 1995-09-21 | $13.50 | $17.96 | 9,529 | — | — |
| 1995-09-20 | $13.50 | $17.96 | 49,822 | — | — |
| 1995-09-19 | $13.59 | $18.09 | 104,000 | — | — |
| 1995-09-18 | $13.59 | $18.09 | 51,183 | — | — |
| 1995-09-15 | $13.59 | $18.09 | 38,660 | — | — |
| 1995-09-14 | $13.68 | $18.21 | 91,204 | — | — |
| 1995-09-13 | $13.64 | $18.15 | 66,157 | — | — |
| 1995-09-12 | $13.64 | $18.15 | 89,026 | — | — |
| 1995-09-11 | $13.31 | $17.72 | 47,644 | — | — |
| 1995-09-08 | $13.13 | $17.47 | 6,534 | — | — |
| 1995-09-07 | $13.31 | $17.72 | 89,843 | — | — |
| 1995-09-06 | $13.50 | $17.96 | 133,675 | — | — |
| 1995-09-05 | $13.22 | $17.60 | 97,466 | — | — |
| 1995-09-01 | $13.09 | $17.41 | 82,492 | — | — |
| 1995-08-31 | $13.06 | $17.38 | 194,114 | — | — |
| 1995-08-30 | $13.18 | $17.54 | 181,046 | — | — |
| 1995-08-29 | $12.86 | $17.11 | 127,141 | — | — |
| 1995-08-28 | $12.49 | $16.62 | 55,811 | — | — |
| 1995-08-25 | $12.58 | $16.74 | 107,267 | — | — |
| 1995-08-24 | $12.30 | $16.38 | 9,529 | — | — |
| 1995-08-23 | $12.12 | $16.13 | 545 | — | — |
| 1995-08-22 | $12.12 | $16.13 | 14,157 | — | — |
| 1995-08-21 | $12.30 | $16.38 | 90,932 | — | — |
| 1995-08-18 | $12.03 | $16.01 | 32,942 | — | — |
| 1995-08-17 | $12.08 | $16.07 | 21,508 | — | — |
| 1995-08-16 | $12.08 | $16.07 | 207,182 | — | — |
| 1995-08-15 | $11.66 | $15.52 | 5,173 | — | — |
| 1995-08-14 | $11.94 | $15.89 | 69,968 | — | — |
| 1995-08-11 | $11.85 | $15.76 | 24,230 | — | — |
| 1995-08-10 | $11.75 | $15.64 | 8,168 | — | — |
| 1995-08-09 | $11.66 | $15.52 | 6,806 | — | — |
| 1995-08-08 | $11.62 | $15.46 | 75,686 | — | — |
| 1995-08-07 | $11.85 | $15.76 | 21,236 | — | — |
| 1995-08-04 | $11.57 | $15.40 | 402,658 | — | — |
| 1995-08-03 | $11.85 | $15.76 | 77,591 | — | — |
| 1995-08-02 | $11.94 | $15.75 | 71,330 | — | — |
| 1995-08-01 | $11.98 | $15.81 | 59,078 | — | — |
| 1995-07-31 | $12.03 | $15.88 | 13,613 | — | — |
| 1995-07-28 | $11.94 | $15.75 | 63,979 | — | — |
| 1995-07-27 | $11.75 | $15.51 | 155,727 | — | — |
| 1995-07-26 | $11.91 | $15.72 | 119,518 | — | — |
| 1995-07-25 | $11.98 | $15.81 | 159,266 | — | — |
| 1995-07-24 | $12.03 | $15.88 | 76,502 | — | — |
| 1995-07-21 | $11.85 | $15.63 | 12,251 | — | — |
| 1995-07-20 | $11.57 | $15.27 | 3,267 | — | — |
| 1995-07-19 | $11.75 | $15.51 | 47,099 | — | — |
| 1995-07-18 | $11.85 | $15.63 | 26,953 | — | — |
| 1995-07-17 | $11.94 | $15.75 | 570,636 | — | — |
| 1995-07-14 | $11.71 | $15.45 | 66,157 | — | — |
| 1995-07-13 | $11.94 | $15.75 | 68,879 | — | — |
| 1995-07-12 | $11.87 | $15.66 | 35,120 | — | — |
| 1995-07-11 | $11.85 | $15.63 | 107,267 | — | — |
| 1995-07-10 | $11.48 | $15.15 | 31,309 | — | — |
| 1995-07-07 | $11.25 | $14.85 | 111,350 | — | — |
| 1995-07-06 | $11.25 | $14.85 | 122,240 | — | — |
| 1995-07-05 | $11.25 | $14.85 | 40,021 | — | — |
| 1995-07-03 | $11.43 | $15.09 | 38,115 | — | — |
| 1995-06-30 | $11.16 | $14.72 | 144,020 | — | — |
| 1995-06-29 | $11.27 | $14.88 | 29,948 | — | — |
| 1995-06-28 | $11.27 | $14.88 | 59,895 | — | — |
| 1995-06-27 | $11.16 | $14.72 | 41,654 | — | — |
| 1995-06-26 | $11.29 | $14.91 | 11,162 | — | — |
| 1995-06-23 | $11.16 | $14.72 | 4,628 | — | — |
| 1995-06-22 | $11.23 | $14.82 | 41,927 | — | — |
| 1995-06-21 | $11.16 | $14.72 | 98,555 | — | — |
| 1995-06-20 | $10.98 | $14.50 | 202,554 | — | — |
| 1995-06-19 | $10.93 | $14.42 | 20,963 | — | — |
| 1995-06-16 | $11.11 | $14.66 | 8,984 | — | — |
| 1995-06-15 | $10.73 | $14.15 | 8,168 | — | — |
| 1995-06-14 | $11.02 | $14.54 | 2,382 | — | — |
| 1995-06-13 | $10.73 | $14.15 | 8,508 | — | — |
| 1995-06-12 | $10.95 | $14.45 | 2,042 | — | — |
| 1995-06-09 | $11.02 | $14.54 | 681 | — | — |
| 1995-06-08 | $10.73 | $14.15 | 13,953 | — | — |
| 1995-06-07 | $10.91 | $14.40 | 17,016 | — | — |
| 1995-06-06 | $10.95 | $14.45 | 45,942 | — | — |
| 1995-06-05 | $10.87 | $14.35 | 3,063 | — | — |
| 1995-06-02 | $10.98 | $14.49 | 108,900 | — | — |
| 1995-06-01 | $11.02 | $14.54 | 2,042 | — | — |
| 1995-05-31 | $11.02 | $14.54 | 11,230 | — | — |
| 1995-05-30 | $11.39 | $15.03 | 3,063 | — | — |
| 1995-05-26 | $11.24 | $14.83 | 1,021 | — | — |
| 1995-05-25 | $11.02 | $14.54 | 19,738 | — | — |
| 1995-05-24 | $11.39 | $15.03 | 11,230 | — | — |
| 1995-05-23 | $11.24 | $14.83 | 17,696 | — | — |
| 1995-05-22 | $11.24 | $14.83 | 34,712 | — | — |
| 1995-05-19 | $11.24 | $14.83 | 3,743 | — | — |
| 1995-05-18 | $11.17 | $14.74 | 23,141 | — | — |
| 1995-05-17 | $11.17 | $14.74 | 75,549 | — | — |
| 1995-05-16 | $10.80 | $14.25 | 11,571 | — | — |
| 1995-05-15 | $11.06 | $14.59 | 34,712 | — | — |
| 1995-05-12 | $10.95 | $14.45 | 13,613 | — | — |
| 1995-05-11 | $11.09 | $14.64 | 8,508 | — | — |
| 1995-05-10 | $11.06 | $14.59 | 5,785 | — | — |
| 1995-05-09 | $10.80 | $14.25 | 12,251 | — | — |
| 1995-05-08 | $11.09 | $14.64 | 23,141 | — | — |
| 1995-05-05 | $11.09 | $14.64 | 2,042 | — | — |
| 1995-05-04 | $10.87 | $14.35 | 76,911 | — | — |
| 1995-05-03 | $11.02 | $14.54 | 5,785 | — | — |
| 1995-05-02 | $11.06 | $14.59 | 281,438 | — | — |
| 1995-05-01 | $11.02 | $14.44 | 27,565 | — | — |
| 1995-04-28 | $10.95 | $14.34 | 2,723 | — | — |
| 1995-04-27 | $10.73 | $14.05 | 31,649 | — | — |
| 1995-04-26 | $10.73 | $14.05 | 83,377 | — | — |
| 1995-04-25 | $10.58 | $13.86 | 5,785 | — | — |
| 1995-04-24 | $10.51 | $13.76 | 10,209 | — | — |
| 1995-04-21 | $10.43 | $13.67 | 4,424 | — | — |
| 1995-04-20 | $10.51 | $13.76 | 7,827 | — | — |
| 1995-04-19 | $10.54 | $13.81 | 27,565 | — | — |
| 1995-04-18 | $10.51 | $13.76 | 7,827 | — | — |
| 1995-04-17 | $10.51 | $13.76 | 5,445 | — | — |
| 1995-04-13 | $10.62 | $13.91 | 37,094 | — | — |
| 1995-04-12 | $10.51 | $13.76 | 9,529 | — | — |
| 1995-04-11 | $10.51 | $13.76 | 12,251 | — | — |
| 1995-04-10 | $10.73 | $14.05 | 7,487 | — | — |
| 1995-04-07 | $10.51 | $13.76 | 5,105 | — | — |
| 1995-04-06 | $10.62 | $13.91 | 21,099 | — | — |
| 1995-04-05 | $10.51 | $13.76 | 22,461 | — | — |
| 1995-04-04 | $10.51 | $13.76 | 6,806 | — | — |
| 1995-04-03 | $10.43 | $13.67 | 69,424 | — | — |
| 1995-03-31 | $10.62 | $13.91 | 3,403 | — | — |
| 1995-03-30 | $10.51 | $13.76 | 2,042 | — | — |
| 1995-03-29 | $10.73 | $14.05 | 6,126 | — | — |
| 1995-03-28 | $10.43 | $13.67 | 2,042 | — | — |
| 1995-03-27 | $10.43 | $13.67 | 6,806 | — | — |
| 1995-03-24 | $10.43 | $13.67 | 33,010 | — | — |
| 1995-03-23 | $10.43 | $13.67 | 43,560 | — | — |
| 1995-03-22 | $10.51 | $13.76 | 2,042 | — | — |
| 1995-03-21 | $10.76 | $14.10 | 73,508 | — | — |
| 1995-03-20 | $10.43 | $13.67 | 2,723 | — | — |
| 1995-03-17 | $10.58 | $13.86 | 11,230 | — | — |
| 1995-03-16 | $10.43 | $13.67 | 21,440 | — | — |
| 1995-03-15 | $10.47 | $13.72 | 40,838 | — | — |
| 1995-03-14 | $10.51 | $13.76 | 4,084 | — | — |
| 1995-03-13 | $10.65 | $13.96 | 2,042 | — | — |
| 1995-03-10 | $10.65 | $13.96 | 1,021 | — | — |
| 1995-03-09 | $10.65 | $13.96 | 3,063 | — | — |
| 1995-03-08 | $10.43 | $13.67 | 31,649 | — | — |
| 1995-03-07 | $10.43 | $13.67 | 12,932 | — | — |
| 1995-03-06 | $10.58 | $13.86 | 51,728 | — | — |
| 1995-03-03 | $10.65 | $13.96 | 7,147 | — | — |
| 1995-03-02 | $10.51 | $13.76 | 14,633 | — | — |
| 1995-03-01 | $10.84 | $14.20 | 26,885 | — | — |
| 1995-02-28 | $10.95 | $14.34 | 28,927 | — | — |
| 1995-02-27 | $11.02 | $14.44 | 59,555 | — | — |
| 1995-02-24 | $11.02 | $14.44 | 25,864 | — | — |
| 1995-02-23 | $10.80 | $14.15 | 57,853 | — | — |
| 1995-02-22 | $10.87 | $14.25 | 33,351 | — | — |
| 1995-02-21 | $10.91 | $14.29 | 21,099 | — | — |
| 1995-02-17 | $10.93 | $14.32 | 73,848 | — | — |
| 1995-02-16 | $10.73 | $14.05 | 61,597 | — | — |
| 1995-02-15 | $10.73 | $14.05 | 24,162 | — | — |
| 1995-02-14 | $10.51 | $13.76 | 5,105 | — | — |
| 1995-02-13 | $10.65 | $13.96 | 12,932 | — | — |
| 1995-02-10 | $10.54 | $13.81 | 15,654 | — | — |
| 1995-02-09 | $10.51 | $13.76 | 18,717 | — | — |
| 1995-02-08 | $10.51 | $13.76 | 2,042 | — | — |
| 1995-02-07 | $10.51 | $13.76 | 14,633 | — | — |
| 1995-02-06 | $10.51 | $13.76 | 36,754 | — | — |
| 1995-02-03 | $10.47 | $13.72 | 25,864 | — | — |
| 1995-02-02 | $10.43 | $13.67 | 1,361 | — | — |
| 1995-02-01 | $10.43 | $13.67 | 25,523 | — | — |
| 1995-01-31 | $10.43 | $13.67 | 20,759 | — | — |
| 1995-01-30 | $10.43 | $13.56 | 17,696 | — | — |
| 1995-01-27 | $10.43 | $13.56 | 2,382 | — | — |
| 1995-01-26 | $10.58 | $13.75 | 27,225 | — | — |
| 1995-01-25 | $10.65 | $13.85 | 4,424 | — | — |
| 1995-01-24 | $10.51 | $13.66 | 22,120 | — | — |
| 1995-01-23 | $10.43 | $13.56 | 6,806 | — | — |
| 1995-01-20 | $10.62 | $13.80 | 5,785 | — | — |
| 1995-01-19 | $10.43 | $13.56 | 34,372 | — | — |
| 1995-01-18 | $10.73 | $13.95 | 26,885 | — | — |
| 1995-01-17 | $10.58 | $13.75 | 51,728 | — | — |
| 1995-01-16 | $10.58 | $13.75 | 54,790 | — | — |
| 1995-01-13 | $10.28 | $13.37 | 1,021 | — | — |
| 1995-01-12 | $10.14 | $13.18 | 3,403 | — | — |
| 1995-01-11 | $10.21 | $13.28 | 1,361 | — | — |
| 1995-01-10 | $10.32 | $13.42 | 40,838 | — | — |
| 1995-01-09 | $10.28 | $13.37 | 2,042 | — | — |
| 1995-01-06 | $10.06 | $13.09 | 3,403 | — | — |
| 1995-01-05 | $10.06 | $13.09 | 340 | — | — |
| 1995-01-04 | $10.25 | $13.32 | 8,848 | — | — |
| 1995-01-03 | $10.43 | $13.56 | 4,764 | — | — |