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
- 1980-02-27 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 | $14.17 | $14.17 | 40,500 | — | — |
| 1995-12-28 | $13.96 | $13.96 | 37,200 | — | — |
| 1995-12-27 | $14.13 | $14.13 | 40,800 | — | — |
| 1995-12-26 | $14.04 | $14.04 | 66,600 | — | — |
| 1995-12-22 | $13.67 | $13.67 | 44,100 | — | — |
| 1995-12-21 | $13.46 | $13.46 | 13,500 | — | — |
| 1995-12-20 | $13.33 | $13.33 | 38,700 | — | — |
| 1995-12-19 | $13.42 | $13.42 | 51,000 | — | — |
| 1995-12-18 | $13.08 | $13.08 | 75,300 | — | — |
| 1995-12-15 | $13.21 | $13.21 | 20,100 | — | — |
| 1995-12-14 | $13.38 | $13.38 | 15,900 | — | — |
| 1995-12-13 | $13.33 | $13.33 | 11,100 | — | — |
| 1995-12-12 | $13.33 | $13.33 | 4,800 | — | — |
| 1995-12-11 | $13.29 | $13.29 | 37,200 | — | — |
| 1995-12-08 | $13.29 | $13.29 | 46,800 | — | — |
| 1995-12-07 | $13.46 | $13.46 | 33,300 | — | — |
| 1995-12-06 | $13.67 | $13.67 | 28,800 | — | — |
| 1995-12-05 | $14.00 | $14.00 | 35,700 | — | — |
| 1995-12-04 | $13.96 | $13.96 | 28,800 | — | — |
| 1995-12-01 | $13.83 | $13.83 | 26,400 | — | — |
| 1995-11-30 | $13.75 | $13.75 | 18,900 | — | — |
| 1995-11-29 | $13.75 | $13.75 | 35,700 | — | — |
| 1995-11-28 | $13.54 | $13.54 | 30,600 | — | — |
| 1995-11-27 | $13.21 | $13.21 | 21,300 | — | — |
| 1995-11-24 | $13.21 | $13.21 | 18,000 | — | — |
| 1995-11-22 | $13.29 | $13.29 | 18,300 | — | — |
| 1995-11-21 | $13.17 | $13.17 | 19,200 | — | — |
| 1995-11-20 | $13.21 | $13.21 | 44,700 | — | — |
| 1995-11-17 | $13.13 | $13.13 | 57,900 | — | — |
| 1995-11-16 | $13.25 | $13.25 | 23,100 | — | — |
| 1995-11-15 | $13.21 | $13.21 | 16,500 | — | — |
| 1995-11-14 | $13.17 | $13.17 | 21,600 | — | — |
| 1995-11-13 | $13.25 | $13.25 | 24,000 | — | — |
| 1995-11-10 | $13.29 | $13.29 | 14,100 | — | — |
| 1995-11-09 | $13.25 | $13.25 | 29,700 | — | — |
| 1995-11-08 | $13.08 | $13.08 | 13,200 | — | — |
| 1995-11-07 | $13.08 | $13.08 | 24,000 | — | — |
| 1995-11-06 | $13.21 | $13.21 | 36,900 | — | — |
| 1995-11-03 | $13.08 | $13.08 | 47,700 | — | — |
| 1995-11-02 | $12.75 | $12.75 | 26,100 | — | — |
| 1995-11-01 | $12.67 | $12.67 | 48,300 | — | — |
| 1995-10-31 | $12.67 | $12.67 | 9,600 | — | — |
| 1995-10-30 | $12.71 | $12.71 | 7,200 | — | — |
| 1995-10-27 | $12.83 | $12.83 | 29,700 | — | — |
| 1995-10-26 | $12.88 | $12.88 | 30,600 | — | — |
| 1995-10-25 | $12.71 | $12.71 | 18,600 | — | — |
| 1995-10-24 | $12.79 | $12.79 | 21,300 | — | — |
| 1995-10-23 | $12.79 | $12.79 | 36,300 | — | — |
| 1995-10-20 | $12.67 | $12.67 | 29,400 | — | — |
| 1995-10-19 | $13.08 | $13.08 | 4,200 | — | — |
| 1995-10-18 | $13.04 | $13.04 | 31,200 | — | — |
| 1995-10-17 | $12.92 | $12.92 | 12,000 | — | — |
| 1995-10-16 | $13.00 | $13.00 | 36,300 | — | — |
| 1995-10-13 | $13.04 | $13.04 | 23,400 | — | — |
| 1995-10-12 | $13.04 | $13.04 | 43,200 | — | — |
| 1995-10-11 | $12.88 | $12.88 | 10,200 | — | — |
| 1995-10-10 | $12.67 | $12.67 | 40,800 | — | — |
| 1995-10-09 | $12.96 | $12.96 | 24,300 | — | — |
| 1995-10-06 | $13.25 | $13.25 | 21,600 | — | — |
| 1995-10-05 | $13.17 | $13.17 | 3,900 | — | — |
| 1995-10-04 | $13.25 | $13.25 | 22,500 | — | — |
| 1995-10-03 | $13.33 | $13.33 | 83,100 | — | — |
| 1995-10-02 | $13.46 | $13.46 | 21,900 | — | — |
| 1995-09-29 | $13.42 | $13.42 | 99,900 | — | — |
| 1995-09-28 | $13.38 | $13.38 | 57,900 | — | — |
| 1995-09-27 | $13.17 | $13.17 | 18,000 | — | — |
| 1995-09-26 | $13.25 | $13.25 | 45,300 | — | — |
| 1995-09-25 | $13.33 | $13.33 | 17,700 | — | — |
| 1995-09-22 | $13.29 | $13.29 | 13,500 | — | — |
| 1995-09-21 | $13.33 | $13.33 | 33,600 | — | — |
| 1995-09-20 | $13.42 | $13.42 | 54,000 | — | — |
| 1995-09-19 | $13.29 | $13.29 | 44,700 | — | — |
| 1995-09-18 | $13.29 | $13.29 | 45,900 | — | — |
| 1995-09-15 | $13.29 | $13.29 | 25,800 | — | — |
| 1995-09-14 | $13.21 | $13.21 | 111,300 | — | — |
| 1995-09-13 | $13.25 | $13.25 | 28,200 | — | — |
| 1995-09-12 | $13.21 | $13.21 | 24,900 | — | — |
| 1995-09-11 | $13.29 | $13.29 | 36,900 | — | — |
| 1995-09-08 | $13.21 | $13.21 | 34,800 | — | — |
| 1995-09-07 | $12.96 | $12.96 | 39,600 | — | — |
| 1995-09-06 | $13.13 | $13.13 | 46,800 | — | — |
| 1995-09-05 | $13.08 | $13.08 | 72,900 | — | — |
| 1995-09-01 | $12.83 | $12.83 | 19,800 | — | — |
| 1995-08-31 | $12.75 | $12.75 | 33,000 | — | — |
| 1995-08-30 | $12.88 | $12.88 | 46,500 | — | — |
| 1995-08-29 | $12.92 | $12.92 | 64,200 | — | — |
| 1995-08-28 | $13.29 | $13.29 | 9,900 | — | — |
| 1995-08-25 | $13.17 | $13.17 | 54,300 | — | — |
| 1995-08-24 | $13.33 | $13.33 | 21,600 | — | — |
| 1995-08-23 | $13.42 | $13.42 | 21,600 | — | — |
| 1995-08-22 | $13.21 | $13.21 | 29,400 | — | — |
| 1995-08-21 | $13.42 | $13.42 | 55,200 | — | — |
| 1995-08-18 | $13.46 | $13.46 | 23,700 | — | — |
| 1995-08-17 | $13.29 | $13.29 | 43,800 | — | — |
| 1995-08-16 | $13.29 | $13.29 | 58,800 | — | — |
| 1995-08-15 | $13.33 | $13.33 | 69,900 | — | — |
| 1995-08-14 | $13.00 | $13.00 | 115,200 | — | — |
| 1995-08-11 | $12.46 | $12.46 | 153,300 | — | — |
| 1995-08-10 | $12.38 | $12.38 | 28,500 | — | — |
| 1995-08-09 | $12.33 | $12.33 | 35,400 | — | — |
| 1995-08-08 | $12.33 | $12.33 | 67,200 | — | — |
| 1995-08-07 | $12.17 | $12.17 | 77,700 | — | — |
| 1995-08-04 | $12.08 | $12.08 | 109,200 | — | — |
| 1995-08-03 | $12.29 | $12.29 | 88,800 | — | — |
| 1995-08-02 | $12.54 | $12.54 | 113,700 | — | — |
| 1995-08-01 | $12.75 | $12.75 | 47,100 | — | — |
| 1995-07-31 | $12.67 | $12.67 | 20,700 | — | — |
| 1995-07-28 | $12.83 | $12.83 | 177,300 | — | — |
| 1995-07-27 | $12.79 | $12.79 | 77,700 | — | — |
| 1995-07-26 | $12.79 | $12.79 | 116,100 | — | — |
| 1995-07-25 | $12.58 | $12.58 | 10,800 | — | — |
| 1995-07-24 | $12.63 | $12.62 | 57,600 | — | — |
| 1995-07-21 | $12.67 | $12.67 | 72,000 | — | — |
| 1995-07-20 | $12.42 | $12.42 | 39,600 | — | — |
| 1995-07-19 | $12.08 | $12.08 | 140,100 | — | — |
| 1995-07-18 | $12.50 | $12.50 | 70,800 | — | — |
| 1995-07-17 | $12.92 | $12.92 | 124,800 | — | — |
| 1995-07-14 | $12.50 | $12.50 | 91,500 | — | — |
| 1995-07-13 | $12.08 | $12.08 | 44,700 | — | — |
| 1995-07-12 | $11.96 | $11.96 | 25,500 | — | — |
| 1995-07-11 | $11.79 | $11.79 | 31,200 | — | — |
| 1995-07-10 | $11.96 | $11.96 | 63,600 | — | — |
| 1995-07-07 | $11.88 | $11.88 | 40,500 | — | — |
| 1995-07-06 | $12.08 | $12.08 | 56,400 | — | — |
| 1995-07-05 | $12.25 | $12.25 | 55,500 | — | — |
| 1995-07-03 | $12.13 | $12.13 | 27,300 | — | — |
| 1995-06-30 | $12.00 | $12.00 | 67,800 | — | — |
| 1995-06-29 | $11.92 | $11.92 | 46,200 | — | — |
| 1995-06-28 | $11.63 | $11.63 | 58,200 | — | — |
| 1995-06-27 | $11.67 | $11.67 | 38,100 | — | — |
| 1995-06-26 | $11.58 | $11.58 | 38,100 | — | — |
| 1995-06-23 | $11.46 | $11.46 | 30,900 | — | — |
| 1995-06-22 | $11.29 | $11.29 | 43,500 | — | — |
| 1995-06-21 | $11.00 | $11.00 | 40,500 | — | — |
| 1995-06-20 | $11.04 | $11.04 | 25,500 | — | — |
| 1995-06-19 | $11.08 | $11.08 | 78,600 | — | — |
| 1995-06-16 | $10.54 | $10.54 | 40,500 | — | — |
| 1995-06-15 | $10.50 | $10.50 | 7,200 | — | — |
| 1995-06-14 | $10.58 | $10.58 | 7,500 | — | — |
| 1995-06-13 | $10.63 | $10.63 | 8,100 | — | — |
| 1995-06-12 | $10.58 | $10.58 | 14,400 | — | — |
| 1995-06-09 | $10.67 | $10.67 | 21,000 | — | — |
| 1995-06-08 | $10.75 | $10.75 | 55,200 | — | — |
| 1995-06-07 | $10.63 | $10.63 | 42,300 | — | — |
| 1995-06-06 | $10.54 | $10.54 | 17,700 | — | — |
| 1995-06-05 | $10.54 | $10.54 | 12,600 | — | — |
| 1995-06-02 | $10.46 | $10.46 | 32,700 | — | — |
| 1995-06-01 | $10.29 | $10.29 | 56,700 | — | — |
| 1995-05-31 | $10.00 | $10.00 | 87,600 | — | — |
| 1995-05-30 | $10.54 | $10.54 | 46,500 | — | — |
| 1995-05-26 | $10.83 | $10.83 | 13,800 | — | — |
| 1995-05-25 | $11.08 | $11.08 | 21,000 | — | — |
| 1995-05-24 | $11.25 | $11.25 | 9,000 | — | — |
| 1995-05-23 | $11.46 | $11.46 | 42,600 | — | — |
| 1995-05-22 | $11.33 | $11.33 | 53,700 | — | — |
| 1995-05-19 | $10.92 | $10.92 | 30,000 | — | — |
| 1995-05-18 | $11.25 | $11.25 | 102,300 | — | — |
| 1995-05-17 | $11.67 | $11.67 | 39,600 | — | — |
| 1995-05-16 | $11.50 | $11.50 | 38,400 | — | — |
| 1995-05-15 | $11.38 | $11.38 | 49,800 | — | — |
| 1995-05-12 | $11.08 | $11.08 | 54,000 | — | — |
| 1995-05-11 | $10.83 | $10.83 | 75,600 | — | — |
| 1995-05-10 | $10.63 | $10.63 | 31,200 | — | — |
| 1995-05-09 | $10.42 | $10.42 | 35,400 | — | — |
| 1995-05-08 | $10.21 | $10.21 | 25,200 | — | — |
| 1995-05-05 | $10.08 | $10.08 | 68,700 | — | — |
| 1995-05-04 | $10.13 | $10.13 | 34,500 | — | — |
| 1995-05-03 | $10.17 | $10.17 | 43,800 | — | — |
| 1995-05-02 | $10.13 | $10.13 | 113,700 | — | — |
| 1995-05-01 | $9.96 | $9.96 | 209,700 | — | — |
| 1995-04-28 | $9.63 | $9.63 | 86,400 | — | — |
| 1995-04-27 | $9.58 | $9.58 | 142,200 | — | — |
| 1995-04-26 | $9.58 | $9.58 | 298,200 | — | — |
| 1995-04-25 | $9.25 | $9.25 | 15,000 | — | — |
| 1995-04-24 | $9.38 | $9.38 | 48,900 | — | — |
| 1995-04-21 | $9.25 | $9.25 | 39,900 | — | — |
| 1995-04-20 | $9.21 | $9.21 | 48,300 | — | — |
| 1995-04-19 | $9.33 | $9.33 | 44,700 | — | — |
| 1995-04-18 | $9.67 | $9.67 | 15,900 | — | — |
| 1995-04-17 | $9.71 | $9.71 | 31,500 | — | — |
| 1995-04-13 | $9.63 | $9.63 | 21,900 | — | — |
| 1995-04-12 | $9.38 | $9.38 | 12,000 | — | — |
| 1995-04-11 | $9.42 | $9.42 | 12,000 | — | — |
| 1995-04-10 | $9.33 | $9.33 | 18,000 | — | — |
| 1995-04-07 | $9.21 | $9.21 | 27,000 | — | — |
| 1995-04-06 | $9.33 | $9.33 | 51,900 | — | — |
| 1995-04-05 | $9.46 | $9.46 | 12,900 | — | — |
| 1995-04-04 | $9.46 | $9.46 | 26,400 | — | — |
| 1995-04-03 | $9.50 | $9.50 | 22,200 | — | — |
| 1995-03-31 | $9.58 | $9.58 | 60,900 | — | — |
| 1995-03-30 | $9.58 | $9.58 | 85,500 | — | — |
| 1995-03-29 | $9.33 | $9.33 | 90,600 | — | — |
| 1995-03-28 | $9.46 | $9.46 | 65,400 | — | — |
| 1995-03-27 | $9.17 | $9.17 | 49,200 | — | — |
| 1995-03-24 | $9.04 | $9.04 | 50,100 | — | — |
| 1995-03-23 | $8.92 | $8.92 | 36,900 | — | — |
| 1995-03-22 | $8.96 | $8.96 | 23,700 | — | — |
| 1995-03-21 | $8.88 | $8.88 | 70,800 | — | — |
| 1995-03-20 | $8.83 | $8.83 | 89,400 | — | — |
| 1995-03-17 | $8.46 | $8.46 | 51,000 | — | — |
| 1995-03-16 | $8.50 | $8.50 | 34,800 | — | — |
| 1995-03-15 | $8.46 | $8.46 | 27,900 | — | — |
| 1995-03-14 | $8.46 | $8.46 | 36,000 | — | — |
| 1995-03-13 | $8.58 | $8.58 | 22,500 | — | — |
| 1995-03-10 | $8.71 | $8.71 | 131,700 | — | — |
| 1995-03-09 | $8.75 | $8.75 | 8,400 | — | — |
| 1995-03-08 | $8.75 | $8.75 | 27,900 | — | — |
| 1995-03-07 | $8.96 | $8.96 | 15,600 | — | — |
| 1995-03-06 | $9.04 | $9.04 | 20,100 | — | — |
| 1995-03-03 | $9.04 | $9.04 | 72,000 | — | — |
| 1995-03-02 | $9.04 | $9.04 | 37,800 | — | — |
| 1995-03-01 | $9.04 | $9.04 | 11,100 | — | — |
| 1995-02-28 | $9.25 | $9.25 | 92,700 | — | — |
| 1995-02-27 | $9.17 | $9.17 | 62,700 | — | — |
| 1995-02-24 | $9.29 | $9.29 | 17,700 | — | — |
| 1995-02-23 | $9.21 | $9.21 | 132,600 | — | — |
| 1995-02-22 | $9.17 | $9.17 | 80,400 | — | — |
| 1995-02-21 | $9.13 | $9.13 | 80,100 | — | — |
| 1995-02-17 | $9.17 | $9.17 | 40,800 | — | — |
| 1995-02-16 | $9.08 | $9.08 | 33,300 | — | — |
| 1995-02-15 | $9.25 | $9.25 | 44,400 | — | — |
| 1995-02-14 | $9.13 | $9.13 | 56,100 | — | — |
| 1995-02-13 | $9.08 | $9.08 | 63,600 | — | — |
| 1995-02-10 | $9.17 | $9.17 | 156,600 | — | — |
| 1995-02-09 | $9.13 | $9.13 | 96,900 | — | — |
| 1995-02-08 | $9.04 | $9.04 | 133,200 | — | — |
| 1995-02-07 | $8.96 | $8.96 | 48,900 | — | — |
| 1995-02-06 | $8.83 | $8.83 | 23,700 | — | — |
| 1995-02-03 | $8.88 | $8.88 | 24,000 | — | — |
| 1995-02-02 | $8.83 | $8.83 | 56,400 | — | — |
| 1995-02-01 | $8.92 | $8.92 | 81,900 | — | — |
| 1995-01-31 | $8.92 | $8.92 | 19,200 | — | — |
| 1995-01-30 | $8.67 | $8.67 | 10,500 | — | — |
| 1995-01-27 | $8.79 | $8.79 | 22,800 | — | — |
| 1995-01-26 | $8.79 | $8.79 | 19,800 | — | — |
| 1995-01-25 | $8.67 | $8.67 | 31,200 | — | — |
| 1995-01-24 | $8.83 | $8.83 | 17,100 | — | — |
| 1995-01-23 | $8.67 | $8.67 | 25,800 | — | — |
| 1995-01-20 | $8.58 | $8.58 | 84,900 | — | — |
| 1995-01-19 | $8.67 | $8.67 | 26,700 | — | — |
| 1995-01-18 | $8.58 | $8.58 | 4,200 | — | — |
| 1995-01-17 | $8.67 | $8.67 | 49,800 | — | — |
| 1995-01-16 | $8.79 | $8.79 | 7,800 | — | — |
| 1995-01-13 | $8.67 | $8.67 | 12,600 | — | — |
| 1995-01-12 | $8.67 | $8.67 | 26,700 | — | — |
| 1995-01-11 | $8.79 | $8.79 | 41,100 | — | — |
| 1995-01-10 | $8.63 | $8.63 | 39,000 | — | — |
| 1995-01-09 | $9.00 | $9.00 | 15,300 | — | — |
| 1995-01-06 | $9.17 | $9.17 | 15,000 | — | — |
| 1995-01-05 | $9.08 | $9.08 | 13,800 | — | — |
| 1995-01-04 | $9.13 | $9.13 | 46,800 | — | — |
| 1995-01-03 | $9.13 | $9.13 | 51,900 | — | — |