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 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $12.18 | $12.78 | 16,500 |
| 1995-12-28 | $12.37 | $12.97 | 21,750 |
| 1995-12-27 | $12.40 | $13.00 | 51,000 |
| 1995-12-26 | $12.42 | $13.02 | 188,250 |
| 1995-12-22 | $12.28 | $12.84 | 53,250 |
| 1995-12-21 | $12.42 | $12.98 | 26,250 |
| 1995-12-20 | $12.32 | $12.87 | 99,000 |
| 1995-12-19 | $12.02 | $12.56 | 21,750 |
| 1995-12-18 | $11.88 | $12.42 | 15,000 |
| 1995-12-15 | $12.00 | $12.54 | 11,250 |
| 1995-12-14 | $12.23 | $12.78 | 15,000 |
| 1995-12-13 | $12.22 | $12.77 | 24,750 |
| 1995-12-12 | $12.35 | $12.91 | 90,750 |
| 1995-12-11 | $12.42 | $12.98 | 33,000 |
| 1995-12-08 | $12.50 | $13.06 | 49,500 |
| 1995-12-07 | $12.57 | $13.13 | 95,250 |
| 1995-12-06 | $12.25 | $12.80 | 70,500 |
| 1995-12-05 | $12.10 | $12.64 | 41,250 |
| 1995-12-04 | $12.08 | $12.63 | 24,750 |
| 1995-12-01 | $11.83 | $12.37 | 48,750 |
| 1995-11-30 | $11.82 | $12.35 | 45,000 |
| 1995-11-29 | $11.73 | $12.26 | 15,750 |
| 1995-11-28 | $11.72 | $12.24 | 71,250 |
| 1995-11-27 | $11.52 | $12.03 | 10,500 |
| 1995-11-24 | $11.38 | $11.90 | 8,250 |
| 1995-11-22 | $11.37 | $11.88 | 54,000 |
| 1995-11-21 | $11.48 | $12.00 | 16,500 |
| 1995-11-20 | $11.58 | $12.10 | 29,250 |
| 1995-11-17 | $11.50 | $12.02 | 12,000 |
| 1995-11-16 | $11.50 | $12.02 | 12,000 |
| 1995-11-15 | $11.40 | $11.91 | 342,750 |
| 1995-11-14 | $11.83 | $12.37 | 12,750 |
| 1995-11-13 | $12.00 | $12.54 | 210,000 |
| 1995-11-10 | $12.05 | $12.59 | 86,250 |
| 1995-11-09 | $11.90 | $12.44 | 13,500 |
| 1995-11-08 | $12.05 | $12.59 | 66,000 |
| 1995-11-07 | $12.03 | $12.57 | 4,500 |
| 1995-11-06 | $12.03 | $12.57 | 162,000 |
| 1995-11-03 | $11.77 | $12.30 | 17,250 |
| 1995-11-02 | $11.78 | $12.31 | 12,750 |
| 1995-11-01 | $11.65 | $12.17 | 34,500 |
| 1995-10-31 | $11.37 | $11.88 | 33,000 |
| 1995-10-30 | $11.47 | $11.98 | 1,500 |
| 1995-10-27 | $11.50 | $12.02 | 6,750 |
| 1995-10-26 | $11.48 | $12.00 | 33,000 |
| 1995-10-25 | $11.60 | $12.12 | 4,500 |
| 1995-10-24 | $11.78 | $12.31 | 46,500 |
| 1995-10-23 | $11.73 | $12.26 | 100,500 |
| 1995-10-20 | $11.72 | $12.24 | 98,250 |
| 1995-10-19 | $11.28 | $11.79 | 34,500 |
| 1995-10-18 | $11.22 | $11.72 | 11,250 |
| 1995-10-17 | $11.33 | $11.84 | 114,750 |
| 1995-10-16 | $11.22 | $11.72 | 28,500 |
| 1995-10-13 | $11.15 | $11.65 | 116,250 |
| 1995-10-12 | $11.32 | $11.83 | 2,250 |
| 1995-10-11 | $11.32 | $11.83 | 38,250 |
| 1995-10-10 | $11.55 | $12.07 | 279,000 |
| 1995-10-09 | $11.67 | $12.19 | 192,000 |
| 1995-10-06 | $11.93 | $12.47 | 195,000 |
| 1995-10-05 | $11.87 | $12.40 | 15,750 |
| 1995-10-04 | $11.85 | $12.38 | 7,500 |
| 1995-10-03 | $11.63 | $12.16 | 97,500 |
| 1995-10-02 | $11.55 | $12.07 | 3,750 |
| 1995-09-29 | $11.88 | $12.42 | 10,500 |
| 1995-09-28 | $11.85 | $12.38 | 96,000 |
| 1995-09-27 | $11.72 | $12.24 | 21,000 |
| 1995-09-26 | $11.50 | $12.02 | 24,000 |
| 1995-09-25 | $11.40 | $11.91 | 36,750 |
| 1995-09-22 | $11.40 | $11.91 | 109,500 |
| 1995-09-21 | $11.52 | $12.03 | 198,000 |
| 1995-09-20 | $11.38 | $11.90 | 203,250 |
| 1995-09-19 | $11.32 | $11.83 | 405,000 |
| 1995-09-18 | $11.58 | $12.10 | 23,250 |
| 1995-09-15 | $11.85 | $12.38 | 15,000 |
| 1995-09-14 | $11.97 | $12.51 | 4,500 |
| 1995-09-13 | $12.05 | $12.59 | 21,750 |
| 1995-09-12 | $12.38 | $12.94 | 21,750 |
| 1995-09-11 | $12.47 | $13.03 | 78,750 |
| 1995-09-08 | $12.08 | $12.63 | 21,750 |
| 1995-09-07 | $11.93 | $12.47 | 89,250 |
| 1995-09-06 | $11.83 | $12.37 | 93,750 |
| 1995-09-05 | $12.02 | $12.56 | 77,250 |
| 1995-09-01 | $12.03 | $12.57 | 257,250 |
| 1995-08-31 | $12.02 | $12.56 | 71,250 |
| 1995-08-30 | $12.07 | $12.61 | 61,500 |
| 1995-08-29 | $12.17 | $12.71 | 14,250 |
| 1995-08-28 | $12.17 | $12.71 | 1,500 |
| 1995-08-25 | $12.07 | $12.61 | 9,000 |
| 1995-08-24 | $12.08 | $12.63 | 39,750 |
| 1995-08-23 | $12.00 | $12.54 | 15,750 |
| 1995-08-22 | $12.20 | $12.75 | 37,500 |
| 1995-08-21 | $12.17 | $12.71 | 5,250 |
| 1995-08-18 | $12.00 | $12.54 | 25,500 |
| 1995-08-17 | $12.17 | $12.71 | 40,500 |
| 1995-08-16 | $12.17 | $12.71 | 173,250 |
| 1995-08-15 | $12.20 | $12.75 | 406,500 |
| 1995-08-14 | $12.12 | $12.66 | 23,250 |
| 1995-08-11 | $12.13 | $12.68 | 11,250 |
| 1995-08-10 | $12.43 | $12.99 | 54,750 |
| 1995-08-09 | $12.70 | $13.27 | 9,000 |
| 1995-08-08 | $12.70 | $13.27 | 43,500 |
| 1995-08-07 | $12.72 | $13.29 | 23,250 |
| 1995-08-04 | $12.58 | $13.15 | 54,000 |
| 1995-08-03 | $12.62 | $13.18 | 48,000 |
| 1995-08-02 | $12.18 | $12.73 | 449,250 |
| 1995-08-01 | $12.03 | $12.57 | 34,500 |
| 1995-07-31 | $12.20 | $12.75 | 20,250 |
| 1995-07-28 | $12.13 | $12.68 | 9,750 |
| 1995-07-27 | $12.10 | $12.64 | 58,500 |
| 1995-07-26 | $11.92 | $12.45 | 18,750 |
| 1995-07-25 | $11.80 | $12.33 | 21,750 |
| 1995-07-24 | $11.92 | $12.45 | 14,250 |
| 1995-07-21 | $11.87 | $12.40 | 23,250 |
| 1995-07-20 | $11.68 | $12.21 | 11,250 |
| 1995-07-19 | $11.78 | $12.31 | 19,500 |
| 1995-07-18 | $11.80 | $12.33 | 66,000 |
| 1995-07-17 | $11.78 | $12.31 | 71,250 |
| 1995-07-14 | $11.70 | $12.23 | 27,000 |
| 1995-07-13 | $11.82 | $12.35 | 45,750 |
| 1995-07-12 | $11.92 | $12.45 | 65,250 |
| 1995-07-11 | $11.93 | $12.47 | 45,000 |
| 1995-07-10 | $11.90 | $12.44 | 116,250 |
| 1995-07-07 | $11.58 | $12.10 | 426,000 |
| 1995-07-06 | $11.13 | $11.63 | 246,000 |
| 1995-07-05 | $10.93 | $11.43 | 66,750 |
| 1995-07-03 | $10.88 | $11.37 | 20,250 |
| 1995-06-30 | $10.90 | $11.39 | 22,500 |
| 1995-06-29 | $10.87 | $11.36 | 41,250 |
| 1995-06-28 | $11.03 | $11.53 | 56,250 |
| 1995-06-27 | $11.03 | $11.53 | 18,750 |
| 1995-06-26 | $11.17 | $11.63 | 20,250 |
| 1995-06-23 | $11.18 | $11.64 | 187,500 |
| 1995-06-22 | $10.93 | $11.38 | 83,250 |
| 1995-06-21 | $10.77 | $11.21 | 22,500 |
| 1995-06-20 | $10.60 | $11.04 | 47,250 |
| 1995-06-19 | $10.52 | $10.95 | 11,250 |
| 1995-06-16 | $10.45 | $10.88 | 15,000 |
| 1995-06-15 | $10.45 | $10.88 | 174,750 |
| 1995-06-14 | $10.27 | $10.69 | 71,250 |
| 1995-06-13 | $10.15 | $10.57 | 50,250 |
| 1995-06-12 | $10.25 | $10.67 | 9,750 |
| 1995-06-09 | $10.25 | $10.67 | 24,000 |
| 1995-06-08 | $10.47 | $10.90 | 46,500 |
| 1995-06-07 | $10.40 | $10.83 | 58,500 |
| 1995-06-06 | $10.37 | $10.79 | 5,250 |
| 1995-06-05 | $10.42 | $10.85 | 73,500 |
| 1995-06-02 | $10.43 | $10.86 | 9,000 |
| 1995-06-01 | $10.30 | $10.72 | 60,000 |
| 1995-05-31 | $10.43 | $10.86 | 18,000 |
| 1995-05-30 | $10.63 | $11.07 | 25,500 |
| 1995-05-26 | $10.50 | $10.93 | 72,750 |
| 1995-05-25 | $10.03 | $10.45 | 52,500 |
| 1995-05-24 | $10.13 | $10.55 | 285,750 |
| 1995-05-23 | $9.63 | $10.03 | 26,250 |
| 1995-05-22 | $9.68 | $10.08 | 67,500 |
| 1995-05-19 | $9.83 | $10.24 | 16,500 |
| 1995-05-18 | $9.85 | $10.26 | 10,500 |
| 1995-05-17 | $9.92 | $10.32 | 53,250 |
| 1995-05-16 | $9.92 | $10.32 | 5,250 |
| 1995-05-15 | $10.10 | $10.52 | 103,500 |
| 1995-05-12 | $9.80 | $10.20 | 27,750 |
| 1995-05-11 | $9.85 | $10.26 | 723,000 |
| 1995-05-10 | $10.53 | $10.97 | 4,500 |
| 1995-05-09 | $10.90 | $11.35 | 41,250 |
| 1995-05-08 | $11.02 | $11.47 | 23,250 |
| 1995-05-05 | $11.02 | $11.47 | 13,500 |
| 1995-05-04 | $11.08 | $11.54 | 16,500 |
| 1995-05-03 | $11.08 | $11.54 | 61,500 |
| 1995-05-02 | $11.08 | $11.54 | 11,250 |
| 1995-05-01 | $11.07 | $11.52 | 11,250 |
| 1995-04-28 | $11.12 | $11.57 | 23,250 |
| 1995-04-27 | $11.13 | $11.58 | 900,000 |
| 1995-04-26 | $11.10 | $11.56 | 307,500 |
| 1995-04-25 | $11.27 | $11.73 | 25,500 |
| 1995-04-24 | $11.17 | $11.63 | 152,250 |
| 1995-04-21 | $11.22 | $11.68 | 74,250 |
| 1995-04-20 | $11.12 | $11.57 | 21,000 |
| 1995-04-19 | $11.22 | $11.68 | 199,500 |
| 1995-04-18 | $11.30 | $11.77 | 28,500 |
| 1995-04-17 | $11.27 | $11.73 | 63,750 |
| 1995-04-13 | $11.03 | $11.49 | 36,000 |
| 1995-04-12 | $10.98 | $11.44 | 21,000 |
| 1995-04-11 | $11.00 | $11.45 | 12,000 |
| 1995-04-10 | $11.02 | $11.47 | 14,250 |
| 1995-04-07 | $10.80 | $11.24 | 62,250 |
| 1995-04-06 | $10.72 | $11.16 | 40,500 |
| 1995-04-05 | $10.80 | $11.24 | 9,750 |
| 1995-04-04 | $10.75 | $11.19 | 4,500 |
| 1995-04-03 | $10.67 | $11.11 | 30,750 |
| 1995-03-31 | $10.80 | $11.24 | 9,750 |
| 1995-03-30 | $10.75 | $11.19 | 57,750 |
| 1995-03-29 | $10.67 | $11.11 | 21,750 |
| 1995-03-28 | $10.50 | $10.93 | 41,250 |
| 1995-03-27 | $10.02 | $10.43 | 17,250 |
| 1995-03-24 | $10.12 | $10.53 | 47,250 |
| 1995-03-23 | $10.22 | $10.64 | 62,250 |
| 1995-03-22 | $10.28 | $10.71 | 24,750 |
| 1995-03-21 | $10.33 | $10.76 | 19,500 |
| 1995-03-20 | $10.33 | $10.76 | 35,250 |
| 1995-03-17 | $10.45 | $10.88 | 10,500 |
| 1995-03-16 | $10.45 | $10.88 | 12,000 |
| 1995-03-15 | $10.50 | $10.93 | 40,500 |
| 1995-03-14 | $10.47 | $10.90 | 27,750 |
| 1995-03-13 | $10.57 | $11.00 | 351,000 |
| 1995-03-10 | $10.45 | $10.88 | 31,500 |
| 1995-03-09 | $10.55 | $10.98 | 144,000 |
| 1995-03-08 | $10.50 | $10.93 | 20,250 |
| 1995-03-07 | $10.70 | $11.14 | 222,750 |
| 1995-03-06 | $10.67 | $11.11 | 67,500 |
| 1995-03-03 | $10.45 | $10.88 | 409,500 |
| 1995-03-02 | $10.23 | $10.65 | 27,000 |
| 1995-03-01 | $10.07 | $10.48 | 5,250 |
| 1995-02-28 | $9.98 | $10.39 | 44,250 |
| 1995-02-27 | $9.88 | $10.29 | 14,250 |
| 1995-02-24 | $10.17 | $10.59 | 16,500 |
| 1995-02-23 | $10.32 | $10.74 | 4,500 |
| 1995-02-22 | $10.28 | $10.71 | 4,500 |
| 1995-02-21 | $10.20 | $10.62 | 23,250 |
| 1995-02-17 | $9.97 | $10.38 | 9,000 |
| 1995-02-16 | $9.77 | $10.17 | 10,500 |
| 1995-02-15 | $9.90 | $10.31 | 6,750 |
| 1995-02-14 | $9.92 | $10.32 | 15,750 |
| 1995-02-13 | $10.00 | $10.41 | 16,500 |
| 1995-02-10 | $9.95 | $10.36 | 23,250 |
| 1995-02-09 | $9.82 | $10.22 | 35,250 |
| 1995-02-08 | $9.73 | $10.13 | 48,000 |
| 1995-02-07 | $9.88 | $10.29 | 51,000 |
| 1995-02-06 | $9.92 | $10.32 | 25,500 |
| 1995-02-03 | $9.90 | $10.31 | 21,750 |
| 1995-02-02 | $9.80 | $10.20 | 184,500 |
| 1995-02-01 | $9.85 | $10.26 | 22,500 |
| 1995-01-31 | $9.97 | $10.38 | 82,500 |
| 1995-01-30 | $10.20 | $10.62 | 96,000 |
| 1995-01-27 | $10.18 | $10.60 | 226,500 |
| 1995-01-26 | $10.22 | $10.64 | 1,500 |
| 1995-01-25 | $10.32 | $10.74 | 17,250 |
| 1995-01-24 | $10.30 | $10.72 | 25,500 |
| 1995-01-23 | $10.13 | $10.55 | 52,500 |
| 1995-01-20 | $10.43 | $10.86 | 50,250 |
| 1995-01-19 | $10.60 | $11.04 | 106,500 |
| 1995-01-18 | $10.85 | $11.30 | 15,000 |
| 1995-01-17 | $10.77 | $11.21 | 90,000 |
| 1995-01-16 | $11.03 | $11.49 | 175,500 |
| 1995-01-13 | $10.90 | $11.35 | 6,000 |
| 1995-01-12 | $11.08 | $11.54 | 5,250 |
| 1995-01-11 | $11.17 | $11.63 | 3,000 |
| 1995-01-10 | $11.23 | $11.70 | 3,750 |
| 1995-01-09 | $11.17 | $11.63 | 20,250 |
| 1995-01-06 | $11.25 | $11.71 | 5,250 |
| 1995-01-05 | $11.27 | $11.73 | 2,250 |
| 1995-01-04 | $11.17 | $11.63 | 9,000 |
| 1995-01-03 | $11.28 | $11.75 | 14,250 |