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 | $11.57 | $16.67 | 10,746 | — | — |
| 1995-12-28 | $11.49 | $16.56 | 9,769 | — | — |
| 1995-12-27 | $11.67 | $16.82 | 9,769 | — | — |
| 1995-12-26 | $11.57 | $16.67 | 19,050 | — | — |
| 1995-12-22 | $11.64 | $16.78 | 10,258 | — | — |
| 1995-12-21 | $11.62 | $16.74 | 27,354 | — | — |
| 1995-12-20 | $11.49 | $16.56 | 95,250 | — | — |
| 1995-12-19 | $11.34 | $16.34 | 53,242 | — | — |
| 1995-12-18 | $11.29 | $16.26 | 16,119 | — | — |
| 1995-12-15 | $11.52 | $16.60 | 5,373 | — | — |
| 1995-12-14 | $11.54 | $16.63 | 30,285 | — | — |
| 1995-12-13 | $11.77 | $16.97 | 21,981 | — | — |
| 1995-12-12 | $11.54 | $16.63 | 11,723 | — | — |
| 1995-12-11 | $11.54 | $16.63 | 440,591 | — | — |
| 1995-12-08 | $11.49 | $16.56 | 6,838 | — | — |
| 1995-12-07 | $11.52 | $16.60 | 4,885 | — | — |
| 1995-12-06 | $11.67 | $16.82 | 9,769 | — | — |
| 1995-12-05 | $11.52 | $16.60 | 21,981 | — | — |
| 1995-12-04 | $11.49 | $16.56 | 32,727 | — | — |
| 1995-12-01 | $11.18 | $16.12 | 24,423 | — | — |
| 1995-11-30 | $11.13 | $16.04 | 2,931 | — | — |
| 1995-11-29 | $11.23 | $16.19 | 14,165 | — | — |
| 1995-11-28 | $11.13 | $16.04 | 36,635 | — | — |
| 1995-11-27 | $11.11 | $16.01 | 26,377 | — | — |
| 1995-11-24 | $11.00 | $15.86 | 3,419 | — | — |
| 1995-11-22 | $11.00 | $15.86 | 12,700 | — | — |
| 1995-11-21 | $11.16 | $16.08 | 36,635 | — | — |
| 1995-11-20 | $10.98 | $15.82 | 21,492 | — | — |
| 1995-11-17 | $10.98 | $15.82 | 19,538 | — | — |
| 1995-11-16 | $10.98 | $15.82 | 20,515 | — | — |
| 1995-11-15 | $10.90 | $15.71 | 43,961 | — | — |
| 1995-11-14 | $11.11 | $16.01 | 13,677 | — | — |
| 1995-11-13 | $10.95 | $15.79 | 7,327 | — | — |
| 1995-11-10 | $10.98 | $15.82 | 7,327 | — | — |
| 1995-11-09 | $11.03 | $15.90 | 3,419 | — | — |
| 1995-11-08 | $11.06 | $15.93 | 6,350 | — | — |
| 1995-11-07 | $11.06 | $15.93 | 18,561 | — | — |
| 1995-11-06 | $11.21 | $15.93 | 12,212 | — | — |
| 1995-11-03 | $11.18 | $15.90 | 22,958 | — | — |
| 1995-11-02 | $10.80 | $15.35 | 11,235 | — | — |
| 1995-11-01 | $10.90 | $15.50 | 8,304 | — | — |
| 1995-10-31 | $11.08 | $15.75 | 23,935 | — | — |
| 1995-10-30 | $11.08 | $15.75 | 48,846 | — | — |
| 1995-10-27 | $11.00 | $15.64 | 28,819 | — | — |
| 1995-10-26 | $10.95 | $15.57 | 60,081 | — | — |
| 1995-10-25 | $10.85 | $15.42 | 10,258 | — | — |
| 1995-10-24 | $10.85 | $15.42 | 46,892 | — | — |
| 1995-10-23 | $10.80 | $15.35 | 21,004 | — | — |
| 1995-10-20 | $11.00 | $15.64 | 52,265 | — | — |
| 1995-10-19 | $11.03 | $15.68 | 143,119 | — | — |
| 1995-10-18 | $11.11 | $15.79 | 24,911 | — | — |
| 1995-10-17 | $11.31 | $16.08 | 13,677 | — | — |
| 1995-10-16 | $11.31 | $16.08 | 7,815 | — | — |
| 1995-10-13 | $11.31 | $16.08 | 26,865 | — | — |
| 1995-10-12 | $11.06 | $15.72 | 7,815 | — | — |
| 1995-10-11 | $11.11 | $15.79 | 1,954 | — | — |
| 1995-10-10 | $10.93 | $15.53 | 14,165 | — | — |
| 1995-10-09 | $11.16 | $15.86 | 91,831 | — | — |
| 1995-10-06 | $11.18 | $15.90 | 11,723 | — | — |
| 1995-10-05 | $11.23 | $15.97 | 131,396 | — | — |
| 1995-10-04 | $11.23 | $15.97 | 85,969 | — | — |
| 1995-10-03 | $11.36 | $16.15 | 10,258 | — | — |
| 1995-10-02 | $11.36 | $16.15 | 221,272 | — | — |
| 1995-09-29 | $11.21 | $15.93 | 1,129,320 | — | — |
| 1995-09-28 | $11.21 | $15.93 | 25,888 | — | — |
| 1995-09-27 | $11.08 | $15.75 | 101,600 | — | — |
| 1995-09-26 | $11.08 | $15.75 | 17,096 | — | — |
| 1995-09-25 | $11.18 | $15.90 | 2,442 | — | — |
| 1995-09-22 | $11.21 | $15.93 | 488 | — | — |
| 1995-09-21 | $11.36 | $16.15 | 6,350 | — | — |
| 1995-09-20 | $11.46 | $16.30 | 8,304 | — | — |
| 1995-09-19 | $11.54 | $16.41 | 56,661 | — | — |
| 1995-09-18 | $11.54 | $16.41 | 89,877 | — | — |
| 1995-09-15 | $11.77 | $16.73 | 12,212 | — | — |
| 1995-09-14 | $11.80 | $16.77 | 32,238 | — | — |
| 1995-09-13 | $11.95 | $16.99 | 31,750 | — | — |
| 1995-09-12 | $11.80 | $16.77 | 106,973 | — | — |
| 1995-09-11 | $11.72 | $16.66 | 9,769 | — | — |
| 1995-09-08 | $11.69 | $16.63 | 23,935 | — | — |
| 1995-09-07 | $11.72 | $16.66 | 62,523 | — | — |
| 1995-09-06 | $11.85 | $16.84 | 63,500 | — | — |
| 1995-09-05 | $11.64 | $16.55 | 6,350 | — | — |
| 1995-09-01 | $11.77 | $16.73 | 55,196 | — | — |
| 1995-08-31 | $11.90 | $16.92 | 16,119 | — | — |
| 1995-08-30 | $11.95 | $16.99 | 1,465 | — | — |
| 1995-08-29 | $11.90 | $16.92 | 31,261 | — | — |
| 1995-08-28 | $11.72 | $16.66 | 2,931 | — | — |
| 1995-08-25 | $11.62 | $16.52 | 488 | — | — |
| 1995-08-24 | $11.62 | $16.52 | 17,096 | — | — |
| 1995-08-23 | $11.52 | $16.37 | 4,885 | — | — |
| 1995-08-22 | $11.46 | $16.30 | 56,173 | — | — |
| 1995-08-21 | $11.44 | $16.26 | 27,354 | — | — |
| 1995-08-18 | $11.44 | $16.26 | 2,931 | — | — |
| 1995-08-17 | $11.39 | $16.19 | 13,677 | — | — |
| 1995-08-16 | $11.57 | $16.44 | 12,212 | — | — |
| 1995-08-15 | $11.62 | $16.52 | 60,081 | — | — |
| 1995-08-14 | $11.64 | $16.55 | 12,700 | — | — |
| 1995-08-11 | $11.69 | $16.63 | 124,557 | — | — |
| 1995-08-10 | $11.85 | $16.84 | 129,442 | — | — |
| 1995-08-09 | $11.90 | $16.92 | 12,700 | — | — |
| 1995-08-08 | $11.93 | $16.95 | 54,708 | — | — |
| 1995-08-07 | $12.13 | $17.24 | 23,935 | — | — |
| 1995-08-04 | $12.21 | $17.35 | 43,961 | — | — |
| 1995-08-03 | $11.98 | $17.03 | 30,773 | — | — |
| 1995-08-02 | $12.05 | $17.13 | 27,842 | — | — |
| 1995-08-01 | $11.82 | $16.81 | 16,119 | — | — |
| 1995-07-31 | $11.75 | $16.70 | 14,165 | — | — |
| 1995-07-28 | $11.77 | $16.73 | 19,050 | — | — |
| 1995-07-27 | $11.67 | $16.59 | 18,561 | — | — |
| 1995-07-26 | $11.87 | $16.88 | 92,807 | — | — |
| 1995-07-25 | $11.75 | $16.70 | 37,123 | — | — |
| 1995-07-24 | $11.87 | $16.88 | 82,550 | — | — |
| 1995-07-21 | $11.87 | $16.88 | 71,315 | — | — |
| 1995-07-20 | $11.36 | $16.15 | 37,611 | — | — |
| 1995-07-19 | $11.06 | $15.72 | 94,273 | — | — |
| 1995-07-18 | $11.34 | $16.12 | 10,746 | — | — |
| 1995-07-17 | $11.44 | $16.26 | 12,700 | — | — |
| 1995-07-14 | $11.34 | $16.12 | 24,911 | — | — |
| 1995-07-13 | $11.52 | $16.37 | 62,523 | — | — |
| 1995-07-12 | $11.16 | $15.86 | 103,554 | — | — |
| 1995-07-11 | $10.95 | $15.57 | 12,212 | — | — |
| 1995-07-10 | $10.85 | $15.42 | 32,727 | — | — |
| 1995-07-07 | $10.65 | $15.13 | 163,146 | — | — |
| 1995-07-06 | $10.39 | $14.77 | 60,081 | — | — |
| 1995-07-05 | $10.42 | $14.81 | 93,784 | — | — |
| 1995-07-03 | $10.08 | $14.33 | 9,281 | — | — |
| 1995-06-30 | $10.11 | $14.37 | 19,538 | — | — |
| 1995-06-29 | $10.29 | $14.62 | 38,588 | — | — |
| 1995-06-28 | $10.29 | $14.62 | 50,800 | — | — |
| 1995-06-27 | $10.24 | $14.55 | 55,196 | — | — |
| 1995-06-26 | $10.29 | $14.62 | 273,538 | — | — |
| 1995-06-23 | $10.31 | $14.66 | 260,838 | — | — |
| 1995-06-22 | $10.21 | $14.52 | 129,442 | — | — |
| 1995-06-21 | $10.16 | $14.44 | 12,700 | — | — |
| 1995-06-20 | $10.06 | $14.30 | 61,546 | — | — |
| 1995-06-19 | $10.11 | $14.37 | 46,892 | — | — |
| 1995-06-16 | $10.08 | $14.33 | 48,846 | — | — |
| 1995-06-15 | $10.06 | $14.30 | 9,769 | — | — |
| 1995-06-14 | $10.01 | $14.22 | 329,222 | — | — |
| 1995-06-13 | $10.03 | $14.26 | 7,327 | — | — |
| 1995-06-12 | $10.06 | $14.30 | 15,631 | — | — |
| 1995-06-09 | $10.01 | $14.22 | 16,608 | — | — |
| 1995-06-08 | $10.03 | $14.26 | 29,308 | — | — |
| 1995-06-07 | $10.08 | $14.33 | 18,073 | — | — |
| 1995-06-06 | $10.24 | $14.55 | 5,862 | — | — |
| 1995-06-05 | $10.31 | $14.66 | 5,373 | — | — |
| 1995-06-02 | $10.21 | $14.52 | 117,719 | — | — |
| 1995-06-01 | $10.42 | $14.81 | 148,003 | — | — |
| 1995-05-31 | $10.44 | $14.84 | 530,468 | — | — |
| 1995-05-30 | $10.54 | $14.99 | 7,327 | — | — |
| 1995-05-26 | $10.47 | $14.88 | 19,538 | — | — |
| 1995-05-25 | $10.70 | $15.21 | 4,396 | — | — |
| 1995-05-24 | $10.59 | $15.06 | 17,585 | — | — |
| 1995-05-23 | $10.65 | $15.13 | 21,981 | — | — |
| 1995-05-22 | $10.49 | $14.92 | 44,938 | — | — |
| 1995-05-19 | $10.26 | $14.59 | 79,131 | — | — |
| 1995-05-18 | $10.44 | $14.84 | 34,681 | — | — |
| 1995-05-17 | $10.67 | $15.17 | 21,004 | — | — |
| 1995-05-16 | $10.80 | $15.35 | 59,592 | — | — |
| 1995-05-15 | $10.88 | $15.46 | 21,004 | — | — |
| 1995-05-12 | $10.77 | $15.32 | 121,138 | — | — |
| 1995-05-11 | $11.87 | $15.18 | 24,423 | — | — |
| 1995-05-10 | $12.10 | $15.48 | 8,304 | — | — |
| 1995-05-09 | $12.21 | $15.61 | 5,373 | — | — |
| 1995-05-08 | $12.44 | $15.90 | 27,842 | — | — |
| 1995-05-05 | $12.28 | $15.71 | 16,608 | — | — |
| 1995-05-04 | $12.28 | $15.71 | 42,496 | — | — |
| 1995-05-03 | $12.03 | $15.38 | 488 | — | — |
| 1995-05-02 | $11.98 | $15.32 | 19,538 | — | — |
| 1995-05-01 | $11.87 | $15.18 | 19,050 | — | — |
| 1995-04-28 | $11.82 | $15.12 | 14,654 | — | — |
| 1995-04-27 | $11.87 | $15.18 | 74,734 | — | — |
| 1995-04-26 | $11.57 | $14.79 | 49,823 | — | — |
| 1995-04-25 | $11.57 | $14.79 | 86,457 | — | — |
| 1995-04-24 | $11.59 | $14.82 | 13,188 | — | — |
| 1995-04-21 | $11.64 | $14.89 | 128,953 | — | — |
| 1995-04-20 | $11.80 | $15.09 | 73,757 | — | — |
| 1995-04-19 | $11.90 | $15.22 | 237,880 | — | — |
| 1995-04-18 | $11.98 | $15.32 | 12,212 | — | — |
| 1995-04-17 | $11.95 | $15.28 | 8,304 | — | — |
| 1995-04-13 | $11.93 | $15.25 | 21,981 | — | — |
| 1995-04-12 | $11.87 | $15.18 | 40,054 | — | — |
| 1995-04-11 | $11.64 | $14.89 | 50,311 | — | — |
| 1995-04-10 | $11.46 | $14.66 | 3,908 | — | — |
| 1995-04-07 | $11.44 | $14.63 | 23,935 | — | — |
| 1995-04-06 | $11.36 | $14.53 | 62,034 | — | — |
| 1995-04-05 | $11.23 | $14.37 | 51,777 | — | — |
| 1995-04-04 | $10.88 | $13.91 | 6,838 | — | — |
| 1995-04-03 | $10.67 | $13.65 | 95,250 | — | — |
| 1995-03-31 | $10.80 | $13.81 | 106,973 | — | — |
| 1995-03-30 | $10.72 | $13.71 | 1,954 | — | — |
| 1995-03-29 | $10.72 | $13.71 | 321,407 | — | — |
| 1995-03-28 | $10.75 | $13.74 | 61,058 | — | — |
| 1995-03-27 | $10.88 | $13.91 | 4,885 | — | — |
| 1995-03-24 | $10.88 | $13.91 | 0 | — | — |
| 1995-03-23 | $10.88 | $13.91 | 43,961 | — | — |
| 1995-03-22 | $11.00 | $14.07 | 143,607 | — | — |
| 1995-03-21 | $11.18 | $14.30 | 17,585 | — | — |
| 1995-03-20 | $11.06 | $14.14 | 252,045 | — | — |
| 1995-03-17 | $11.18 | $14.30 | 12,700 | — | — |
| 1995-03-16 | $11.26 | $14.40 | 10,258 | — | — |
| 1995-03-15 | $11.18 | $14.30 | 36,635 | — | — |
| 1995-03-14 | $11.11 | $14.20 | 11,235 | — | — |
| 1995-03-13 | $11.16 | $14.27 | 14,654 | — | — |
| 1995-03-10 | $11.08 | $14.17 | 35,658 | — | — |
| 1995-03-09 | $10.98 | $14.04 | 1,465 | — | — |
| 1995-03-08 | $11.03 | $14.10 | 21,981 | — | — |
| 1995-03-07 | $10.98 | $14.04 | 65,942 | — | — |
| 1995-03-06 | $11.00 | $14.07 | 70,827 | — | — |
| 1995-03-03 | $11.16 | $14.27 | 3,908 | — | — |
| 1995-03-02 | $11.21 | $14.33 | 5,862 | — | — |
| 1995-03-01 | $11.21 | $14.33 | 32,238 | — | — |
| 1995-02-28 | $11.26 | $14.40 | 123,092 | — | — |
| 1995-02-27 | $11.06 | $14.14 | 31,750 | — | — |
| 1995-02-24 | $11.23 | $14.37 | 40,542 | — | — |
| 1995-02-23 | $11.11 | $14.20 | 28,819 | — | — |
| 1995-02-22 | $10.98 | $14.04 | 3,419 | — | — |
| 1995-02-21 | $10.82 | $13.84 | 260,349 | — | — |
| 1995-02-17 | $10.85 | $13.88 | 19,050 | — | — |
| 1995-02-16 | $11.06 | $14.14 | 6,838 | — | — |
| 1995-02-15 | $11.08 | $14.17 | 21,004 | — | — |
| 1995-02-14 | $10.90 | $13.94 | 31,750 | — | — |
| 1995-02-13 | $11.08 | $14.17 | 26,865 | — | — |
| 1995-02-10 | $11.03 | $14.10 | 64,477 | — | — |
| 1995-02-09 | $10.95 | $14.01 | 19,050 | — | — |
| 1995-02-08 | $10.85 | $13.88 | 9,769 | — | — |
| 1995-02-07 | $10.88 | $13.91 | 39,077 | — | — |
| 1995-02-06 | $11.31 | $14.46 | 31,261 | — | — |
| 1995-02-03 | $11.44 | $14.63 | 40,054 | — | — |
| 1995-02-02 | $11.49 | $14.69 | 105,996 | — | — |
| 1995-02-01 | $11.39 | $14.56 | 183,661 | — | — |
| 1995-01-31 | $11.41 | $14.60 | 140,188 | — | — |
| 1995-01-30 | $11.67 | $14.92 | 24,911 | — | — |
| 1995-01-27 | $11.82 | $15.12 | 23,446 | — | — |
| 1995-01-26 | $11.87 | $15.18 | 78,642 | — | — |
| 1995-01-25 | $11.82 | $15.12 | 4,885 | — | — |
| 1995-01-24 | $11.93 | $15.25 | 145,561 | — | — |
| 1995-01-23 | $11.75 | $15.02 | 120,161 | — | — |
| 1995-01-20 | $11.95 | $15.28 | 20,515 | — | — |
| 1995-01-19 | $12.08 | $15.45 | 20,515 | — | — |
| 1995-01-18 | $12.18 | $15.58 | 28,331 | — | — |
| 1995-01-17 | $12.03 | $15.38 | 5,862 | — | — |
| 1995-01-16 | $12.00 | $15.35 | 1,954 | — | — |
| 1995-01-13 | $11.95 | $15.28 | 79,131 | — | — |
| 1995-01-12 | $12.08 | $15.45 | 12,212 | — | — |
| 1995-01-11 | $12.10 | $15.48 | 71,804 | — | — |
| 1995-01-10 | $11.90 | $15.22 | 4,396 | — | — |
| 1995-01-09 | $11.87 | $15.18 | 21,492 | — | — |
| 1995-01-06 | $12.03 | $15.38 | 9,281 | — | — |
| 1995-01-05 | $11.98 | $15.32 | 187,080 | — | — |
| 1995-01-04 | $12.00 | $15.35 | 84,015 | — | — |
| 1995-01-03 | $12.26 | $15.68 | 24,423 | — | — |