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 | $13.36 | $21.33 | 474,141 | — | — |
| 1995-12-28 | $13.59 | $21.71 | 274,807 | — | — |
| 1995-12-27 | $13.59 | $21.71 | 134,642 | — | — |
| 1995-12-26 | $13.69 | $21.86 | 80,207 | — | — |
| 1995-12-22 | $13.69 | $21.86 | 115,445 | — | — |
| 1995-12-21 | $13.64 | $21.78 | 398,930 | — | — |
| 1995-12-20 | $13.55 | $21.63 | 138,587 | — | — |
| 1995-12-19 | $13.55 | $21.63 | 183,818 | — | — |
| 1995-12-18 | $13.40 | $21.40 | 236,676 | — | — |
| 1995-12-15 | $13.59 | $21.71 | 485,448 | — | — |
| 1995-12-14 | $13.64 | $21.78 | 294,267 | — | — |
| 1995-12-13 | $13.69 | $21.86 | 221,423 | — | — |
| 1995-12-12 | $13.69 | $21.86 | 244,039 | — | — |
| 1995-12-11 | $13.83 | $22.09 | 224,842 | — | — |
| 1995-12-08 | $13.55 | $21.63 | 215,901 | — | — |
| 1995-12-07 | $13.40 | $21.40 | 413,657 | — | — |
| 1995-12-06 | $13.50 | $21.56 | 166,725 | — | — |
| 1995-12-05 | $13.45 | $21.48 | 341,602 | — | — |
| 1995-12-04 | $13.31 | $21.25 | 211,430 | — | — |
| 1995-12-01 | $13.26 | $21.18 | 180,925 | — | — |
| 1995-11-30 | $13.26 | $21.18 | 805,487 | — | — |
| 1995-11-29 | $13.02 | $20.80 | 168,040 | — | — |
| 1995-11-28 | $13.02 | $20.80 | 297,160 | — | — |
| 1995-11-27 | $12.98 | $20.72 | 817,057 | — | — |
| 1995-11-24 | $12.74 | $20.34 | 181,714 | — | — |
| 1995-11-22 | $12.64 | $20.19 | 257,977 | — | — |
| 1995-11-21 | $12.55 | $19.87 | 180,925 | — | — |
| 1995-11-20 | $12.41 | $19.64 | 218,531 | — | — |
| 1995-11-17 | $12.60 | $19.95 | 432,854 | — | — |
| 1995-11-16 | $12.22 | $19.34 | 414,446 | — | — |
| 1995-11-15 | $12.26 | $19.42 | 181,977 | — | — |
| 1995-11-14 | $12.22 | $19.34 | 264,288 | — | — |
| 1995-11-13 | $12.07 | $19.12 | 226,683 | — | — |
| 1995-11-10 | $11.84 | $18.74 | 288,481 | — | — |
| 1995-11-09 | $12.03 | $19.04 | 192,759 | — | — |
| 1995-11-08 | $12.17 | $19.27 | 715,287 | — | — |
| 1995-11-07 | $12.03 | $19.04 | 546,984 | — | — |
| 1995-11-06 | $11.74 | $18.59 | 580,119 | — | — |
| 1995-11-03 | $11.74 | $18.59 | 820,213 | — | — |
| 1995-11-02 | $11.84 | $18.74 | 601,419 | — | — |
| 1995-11-01 | $11.88 | $18.82 | 460,466 | — | — |
| 1995-10-31 | $12.03 | $19.04 | 427,331 | — | — |
| 1995-10-30 | $12.07 | $19.12 | 260,869 | — | — |
| 1995-10-27 | $12.17 | $19.27 | 504,645 | — | — |
| 1995-10-26 | $12.31 | $19.49 | 310,045 | — | — |
| 1995-10-25 | $12.41 | $19.64 | 229,050 | — | — |
| 1995-10-24 | $12.55 | $19.87 | 265,866 | — | — |
| 1995-10-23 | $12.60 | $19.95 | 245,617 | — | — |
| 1995-10-20 | $12.64 | $20.02 | 386,570 | — | — |
| 1995-10-19 | $12.50 | $19.80 | 548,825 | — | — |
| 1995-10-18 | $12.50 | $19.80 | 398,667 | — | — |
| 1995-10-17 | $12.60 | $19.95 | 299,263 | — | — |
| 1995-10-16 | $12.55 | $19.87 | 412,868 | — | — |
| 1995-10-13 | $12.60 | $19.95 | 768,933 | — | — |
| 1995-10-12 | $12.26 | $19.42 | 711,605 | — | — |
| 1995-10-11 | $12.07 | $19.12 | 396,563 | — | — |
| 1995-10-10 | $12.17 | $19.27 | 390,252 | — | — |
| 1995-10-09 | $12.03 | $19.04 | 808,642 | — | — |
| 1995-10-06 | $12.07 | $19.12 | 443,373 | — | — |
| 1995-10-05 | $12.36 | $19.57 | 481,241 | — | — |
| 1995-10-04 | $12.45 | $19.72 | 427,594 | — | — |
| 1995-10-03 | $12.64 | $20.02 | 201,700 | — | — |
| 1995-10-02 | $12.64 | $20.02 | 256,662 | — | — |
| 1995-09-29 | $12.69 | $20.10 | 269,021 | — | — |
| 1995-09-28 | $12.64 | $20.02 | 377,366 | — | — |
| 1995-09-27 | $12.60 | $19.95 | 472,826 | — | — |
| 1995-09-26 | $12.74 | $20.17 | 209,853 | — | — |
| 1995-09-25 | $12.60 | $19.95 | 269,021 | — | — |
| 1995-09-22 | $12.79 | $20.25 | 237,465 | — | — |
| 1995-09-21 | $12.88 | $20.40 | 118,338 | — | — |
| 1995-09-20 | $12.83 | $20.32 | 493,075 | — | — |
| 1995-09-19 | $12.83 | $20.32 | 100,982 | — | — |
| 1995-09-18 | $12.88 | $20.40 | 334,502 | — | — |
| 1995-09-15 | $12.93 | $20.47 | 835,991 | — | — |
| 1995-09-14 | $12.79 | $20.25 | 489,130 | — | — |
| 1995-09-13 | $12.74 | $20.17 | 148,580 | — | — |
| 1995-09-12 | $12.83 | $20.32 | 183,555 | — | — |
| 1995-09-11 | $12.74 | $20.17 | 124,649 | — | — |
| 1995-09-08 | $12.69 | $20.10 | 205,908 | — | — |
| 1995-09-07 | $12.69 | $20.10 | 198,019 | — | — |
| 1995-09-06 | $12.74 | $20.17 | 397,352 | — | — |
| 1995-09-05 | $12.83 | $20.32 | 495,704 | — | — |
| 1995-09-01 | $12.64 | $20.02 | 157,258 | — | — |
| 1995-08-31 | $12.45 | $19.72 | 605,101 | — | — |
| 1995-08-30 | $12.41 | $19.64 | 528,576 | — | — |
| 1995-08-29 | $12.45 | $19.72 | 707,924 | — | — |
| 1995-08-28 | $12.45 | $19.72 | 231,679 | — | — |
| 1995-08-25 | $12.41 | $19.64 | 636,132 | — | — |
| 1995-08-24 | $12.50 | $19.80 | 161,465 | — | — |
| 1995-08-23 | $12.60 | $19.95 | 440,743 | — | — |
| 1995-08-22 | $12.64 | $20.02 | 406,556 | — | — |
| 1995-08-21 | $12.88 | $20.23 | 150,947 | — | — |
| 1995-08-18 | $13.02 | $20.46 | 274,281 | — | — |
| 1995-08-17 | $12.79 | $20.08 | 210,904 | — | — |
| 1995-08-16 | $12.83 | $20.16 | 407,871 | — | — |
| 1995-08-15 | $12.93 | $20.31 | 743,951 | — | — |
| 1995-08-14 | $12.83 | $20.16 | 635,343 | — | — |
| 1995-08-11 | $12.83 | $20.16 | 693,723 | — | — |
| 1995-08-10 | $12.79 | $20.08 | 201,963 | — | — |
| 1995-08-09 | $12.83 | $20.16 | 161,465 | — | — |
| 1995-08-08 | $12.83 | $20.16 | 297,949 | — | — |
| 1995-08-07 | $12.93 | $20.31 | 936,447 | — | — |
| 1995-08-04 | $12.74 | $20.01 | 493,863 | — | — |
| 1995-08-03 | $12.83 | $20.16 | 540,410 | — | — |
| 1995-08-02 | $12.93 | $20.31 | 455,206 | — | — |
| 1995-08-01 | $12.83 | $20.16 | 238,254 | — | — |
| 1995-07-31 | $13.07 | $20.53 | 936,973 | — | — |
| 1995-07-28 | $12.98 | $20.38 | 199,071 | — | — |
| 1995-07-27 | $13.12 | $20.61 | 180,663 | — | — |
| 1995-07-26 | $13.07 | $20.53 | 242,987 | — | — |
| 1995-07-25 | $13.07 | $20.53 | 160,414 | — | — |
| 1995-07-24 | $13.17 | $20.68 | 1,379,294 | — | — |
| 1995-07-21 | $13.12 | $20.61 | 558,029 | — | — |
| 1995-07-20 | $13.12 | $20.61 | 725,543 | — | — |
| 1995-07-19 | $13.26 | $20.83 | 239,831 | — | — |
| 1995-07-18 | $13.21 | $20.75 | 285,326 | — | — |
| 1995-07-17 | $13.17 | $20.68 | 388,411 | — | — |
| 1995-07-14 | $13.21 | $20.75 | 199,071 | — | — |
| 1995-07-13 | $13.31 | $20.90 | 247,721 | — | — |
| 1995-07-12 | $13.31 | $20.90 | 278,489 | — | — |
| 1995-07-11 | $13.36 | $20.98 | 464,148 | — | — |
| 1995-07-10 | $13.36 | $20.98 | 473,352 | — | — |
| 1995-07-07 | $13.31 | $20.90 | 244,302 | — | — |
| 1995-07-06 | $13.40 | $21.05 | 325,824 | — | — |
| 1995-07-05 | $13.26 | $20.83 | 441,269 | — | — |
| 1995-07-03 | $13.40 | $21.05 | 52,332 | — | — |
| 1995-06-30 | $13.36 | $20.98 | 214,323 | — | — |
| 1995-06-29 | $13.36 | $20.98 | 244,302 | — | — |
| 1995-06-28 | $13.36 | $20.98 | 254,295 | — | — |
| 1995-06-27 | $13.36 | $20.98 | 269,021 | — | — |
| 1995-06-26 | $13.50 | $21.20 | 495,178 | — | — |
| 1995-06-23 | $13.55 | $21.28 | 661,903 | — | — |
| 1995-06-22 | $13.55 | $21.28 | 877,278 | — | — |
| 1995-06-21 | $13.55 | $21.28 | 711,868 | — | — |
| 1995-06-20 | $13.55 | $21.28 | 352,384 | — | — |
| 1995-06-19 | $13.40 | $21.05 | 290,848 | — | — |
| 1995-06-16 | $13.45 | $21.13 | 841,251 | — | — |
| 1995-06-15 | $13.36 | $20.98 | 941,444 | — | — |
| 1995-06-14 | $13.31 | $20.90 | 492,286 | — | — |
| 1995-06-13 | $13.31 | $20.90 | 427,068 | — | — |
| 1995-06-12 | $13.40 | $21.05 | 766,830 | — | — |
| 1995-06-09 | $13.36 | $20.98 | 1,594,669 | — | — |
| 1995-06-08 | $13.31 | $20.90 | 622,983 | — | — |
| 1995-06-07 | $13.31 | $20.90 | 984,571 | — | — |
| 1995-06-06 | $13.40 | $21.05 | 1,082,134 | — | — |
| 1995-06-05 | $13.69 | $21.50 | 1,373,771 | — | — |
| 1995-06-02 | $13.88 | $21.80 | 473,352 | — | — |
| 1995-06-01 | $13.93 | $21.87 | 366,847 | — | — |
| 1995-05-31 | $14.07 | $22.10 | 412,079 | — | — |
| 1995-05-30 | $13.78 | $21.65 | 190,656 | — | — |
| 1995-05-26 | $13.83 | $21.72 | 425,490 | — | — |
| 1995-05-25 | $13.88 | $21.80 | 541,725 | — | — |
| 1995-05-24 | $14.21 | $22.16 | 346,336 | — | — |
| 1995-05-23 | $13.97 | $21.79 | 340,287 | — | — |
| 1995-05-22 | $14.02 | $21.86 | 412,605 | — | — |
| 1995-05-19 | $13.83 | $21.57 | 597,475 | — | — |
| 1995-05-18 | $13.93 | $21.71 | 198,282 | — | — |
| 1995-05-17 | $14.26 | $22.23 | 260,343 | — | — |
| 1995-05-16 | $14.21 | $22.16 | 347,124 | — | — |
| 1995-05-15 | $14.26 | $22.23 | 305,049 | — | — |
| 1995-05-12 | $14.26 | $22.23 | 337,132 | — | — |
| 1995-05-11 | $14.31 | $22.31 | 333,450 | — | — |
| 1995-05-10 | $14.36 | $22.38 | 197,230 | — | — |
| 1995-05-09 | $14.45 | $22.53 | 613,253 | — | — |
| 1995-05-08 | $14.50 | $22.60 | 210,378 | — | — |
| 1995-05-05 | $14.31 | $22.31 | 545,406 | — | — |
| 1995-05-04 | $14.36 | $22.38 | 831,258 | — | — |
| 1995-05-03 | $14.40 | $22.45 | 633,502 | — | — |
| 1995-05-02 | $14.50 | $22.60 | 774,719 | — | — |
| 1995-05-01 | $14.36 | $22.38 | 2,237,112 | — | — |
| 1995-04-28 | $14.07 | $21.94 | 515,427 | — | — |
| 1995-04-27 | $14.07 | $21.94 | 248,773 | — | — |
| 1995-04-26 | $14.02 | $21.86 | 538,832 | — | — |
| 1995-04-25 | $14.21 | $22.16 | 489,130 | — | — |
| 1995-04-24 | $14.40 | $22.45 | 1,366,934 | — | — |
| 1995-04-21 | $14.40 | $22.45 | 2,001,488 | — | — |
| 1995-04-20 | $13.78 | $21.49 | 1,341,426 | — | — |
| 1995-04-19 | $13.31 | $20.75 | 381,048 | — | — |
| 1995-04-18 | $13.17 | $20.53 | 285,852 | — | — |
| 1995-04-17 | $13.02 | $20.31 | 267,970 | — | — |
| 1995-04-13 | $12.88 | $20.08 | 404,716 | — | — |
| 1995-04-12 | $13.02 | $20.31 | 928,032 | — | — |
| 1995-04-11 | $13.02 | $20.31 | 780,767 | — | — |
| 1995-04-10 | $12.83 | $20.01 | 305,312 | — | — |
| 1995-04-07 | $13.02 | $20.31 | 552,506 | — | — |
| 1995-04-06 | $13.07 | $20.38 | 381,837 | — | — |
| 1995-04-05 | $13.21 | $20.60 | 408,923 | — | — |
| 1995-04-04 | $13.40 | $20.90 | 453,103 | — | — |
| 1995-04-03 | $13.31 | $20.75 | 402,349 | — | — |
| 1995-03-31 | $13.55 | $21.12 | 230,101 | — | — |
| 1995-03-30 | $13.40 | $20.90 | 918,828 | — | — |
| 1995-03-29 | $13.31 | $20.75 | 668,478 | — | — |
| 1995-03-28 | $13.21 | $20.60 | 370,529 | — | — |
| 1995-03-27 | $13.31 | $20.75 | 898,842 | — | — |
| 1995-03-24 | $13.02 | $20.31 | 635,869 | — | — |
| 1995-03-23 | $12.74 | $19.86 | 705,031 | — | — |
| 1995-03-22 | $12.50 | $19.49 | 784,449 | — | — |
| 1995-03-21 | $12.36 | $19.27 | 577,489 | — | — |
| 1995-03-20 | $12.26 | $19.12 | 228,524 | — | — |
| 1995-03-17 | $12.26 | $19.12 | 637,447 | — | — |
| 1995-03-16 | $12.36 | $19.27 | 232,468 | — | — |
| 1995-03-15 | $12.41 | $19.34 | 346,073 | — | — |
| 1995-03-14 | $12.45 | $19.42 | 911,728 | — | — |
| 1995-03-13 | $12.55 | $19.56 | 259,029 | — | — |
| 1995-03-10 | $12.41 | $19.34 | 494,652 | — | — |
| 1995-03-09 | $12.41 | $19.34 | 308,467 | — | — |
| 1995-03-08 | $12.64 | $19.71 | 332,924 | — | — |
| 1995-03-07 | $12.69 | $19.79 | 1,093,179 | — | — |
| 1995-03-06 | $12.64 | $19.71 | 546,721 | — | — |
| 1995-03-03 | $12.45 | $19.42 | 395,249 | — | — |
| 1995-03-02 | $12.31 | $19.19 | 415,235 | — | — |
| 1995-03-01 | $12.36 | $19.27 | 1,867,635 | — | — |
| 1995-02-28 | $12.31 | $19.19 | 357,643 | — | — |
| 1995-02-27 | $12.36 | $19.27 | 173,825 | — | — |
| 1995-02-24 | $12.55 | $19.56 | 1,015,865 | — | — |
| 1995-02-23 | $12.31 | $19.19 | 711,868 | — | — |
| 1995-02-22 | $12.26 | $19.12 | 414,446 | — | — |
| 1995-02-21 | $12.31 | $19.19 | 575,385 | — | — |
| 1995-02-17 | $12.22 | $19.05 | 715,287 | — | — |
| 1995-02-16 | $12.22 | $19.05 | 633,765 | — | — |
| 1995-02-15 | $12.41 | $19.18 | 1,021,913 | — | — |
| 1995-02-14 | $12.31 | $19.03 | 1,141,566 | — | — |
| 1995-02-13 | $12.41 | $19.18 | 444,425 | — | — |
| 1995-02-10 | $12.41 | $19.18 | 282,170 | — | — |
| 1995-02-09 | $12.45 | $19.25 | 471,511 | — | — |
| 1995-02-08 | $12.55 | $19.40 | 451,262 | — | — |
| 1995-02-07 | $12.45 | $19.25 | 898,842 | — | — |
| 1995-02-06 | $12.64 | $19.55 | 209,853 | — | — |
| 1995-02-03 | $12.55 | $19.40 | 369,740 | — | — |
| 1995-02-02 | $12.50 | $19.33 | 655,855 | — | — |
| 1995-02-01 | $12.50 | $19.33 | 281,381 | — | — |
| 1995-01-31 | $12.41 | $19.18 | 521,476 | — | — |
| 1995-01-30 | $12.45 | $19.25 | 414,972 | — | — |
| 1995-01-27 | $12.55 | $19.40 | 369,740 | — | — |
| 1995-01-26 | $12.55 | $19.40 | 651,910 | — | — |
| 1995-01-25 | $12.50 | $19.33 | 296,634 | — | — |
| 1995-01-24 | $12.31 | $19.03 | 672,159 | — | — |
| 1995-01-23 | $12.31 | $19.03 | 1,506,047 | — | — |
| 1995-01-20 | $12.64 | $19.55 | 545,932 | — | — |
| 1995-01-19 | $12.55 | $19.40 | 855,714 | — | — |
| 1995-01-18 | $12.50 | $19.33 | 675,578 | — | — |
| 1995-01-17 | $12.69 | $19.62 | 250,613 | — | — |
| 1995-01-16 | $12.55 | $19.40 | 624,561 | — | — |
| 1995-01-13 | $12.55 | $19.40 | 885,693 | — | — |
| 1995-01-12 | $12.60 | $19.47 | 716,865 | — | — |
| 1995-01-11 | $12.64 | $19.55 | 1,097,124 | — | — |
| 1995-01-10 | $12.60 | $19.47 | 181,977 | — | — |
| 1995-01-09 | $12.74 | $19.69 | 1,274,105 | — | — |
| 1995-01-06 | $12.60 | $19.47 | 827,313 | — | — |
| 1995-01-05 | $12.88 | $19.91 | 529,891 | — | — |
| 1995-01-04 | $13.07 | $20.21 | 629,821 | — | — |
| 1995-01-03 | $13.07 | $20.21 | 211,430 | — | — |