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 | $12.50 | $13.09 | 242,800 | — | — |
| 1995-12-28 | $12.31 | $12.89 | 116,400 | — | — |
| 1995-12-27 | $12.31 | $12.89 | 63,200 | — | — |
| 1995-12-26 | $12.31 | $12.89 | 98,800 | — | — |
| 1995-12-22 | $12.41 | $12.99 | 122,000 | — | — |
| 1995-12-21 | $12.50 | $13.09 | 52,800 | — | — |
| 1995-12-20 | $12.44 | $13.02 | 12,800 | — | — |
| 1995-12-19 | $12.38 | $12.96 | 40,000 | — | — |
| 1995-12-18 | $12.38 | $12.96 | 92,800 | — | — |
| 1995-12-15 | $12.38 | $12.96 | 53,600 | — | — |
| 1995-12-14 | $12.44 | $13.02 | 291,200 | — | — |
| 1995-12-13 | $12.50 | $13.09 | 23,600 | — | — |
| 1995-12-12 | $12.50 | $13.09 | 45,200 | — | — |
| 1995-12-11 | $12.56 | $13.15 | 54,800 | — | — |
| 1995-12-08 | $12.66 | $13.25 | 14,400 | — | — |
| 1995-12-07 | $12.56 | $13.15 | 87,600 | — | — |
| 1995-12-06 | $12.56 | $13.15 | 79,200 | — | — |
| 1995-12-05 | $12.75 | $13.35 | 46,800 | — | — |
| 1995-12-04 | $12.63 | $13.22 | 50,800 | — | — |
| 1995-12-01 | $12.75 | $13.35 | 136,800 | — | — |
| 1995-11-30 | $12.69 | $13.28 | 50,800 | — | — |
| 1995-11-29 | $12.56 | $13.15 | 36,400 | — | — |
| 1995-11-28 | $12.69 | $13.19 | 18,400 | — | — |
| 1995-11-27 | $12.53 | $13.03 | 40,800 | — | — |
| 1995-11-24 | $12.47 | $12.97 | 48,800 | — | — |
| 1995-11-22 | $12.47 | $12.97 | 21,200 | — | — |
| 1995-11-21 | $12.38 | $12.87 | 318,400 | — | — |
| 1995-11-20 | $12.50 | $13.00 | 70,400 | — | — |
| 1995-11-17 | $12.41 | $12.90 | 37,200 | — | — |
| 1995-11-16 | $12.41 | $12.90 | 17,200 | — | — |
| 1995-11-15 | $12.38 | $12.87 | 13,600 | — | — |
| 1995-11-14 | $12.50 | $13.00 | 118,000 | — | — |
| 1995-11-13 | $12.31 | $12.80 | 50,800 | — | — |
| 1995-11-10 | $12.50 | $13.00 | 55,600 | — | — |
| 1995-11-09 | $12.50 | $13.00 | 133,200 | — | — |
| 1995-11-08 | $12.50 | $13.00 | 172,400 | — | — |
| 1995-11-07 | $12.56 | $13.06 | 137,600 | — | — |
| 1995-11-06 | $12.63 | $13.13 | 140,800 | — | — |
| 1995-11-03 | $12.69 | $13.19 | 191,200 | — | — |
| 1995-11-02 | $12.84 | $13.35 | 141,200 | — | — |
| 1995-11-01 | $12.75 | $13.26 | 303,600 | — | — |
| 1995-10-31 | $12.75 | $13.26 | 93,600 | — | — |
| 1995-10-30 | $12.59 | $13.09 | 158,000 | — | — |
| 1995-10-27 | $12.66 | $13.16 | 180,800 | — | — |
| 1995-10-26 | $12.63 | $13.13 | 348,000 | — | — |
| 1995-10-25 | $12.72 | $13.22 | 298,000 | — | — |
| 1995-10-24 | $12.78 | $13.29 | 145,200 | — | — |
| 1995-10-23 | $12.69 | $13.19 | 216,000 | — | — |
| 1995-10-20 | $12.78 | $13.29 | 431,200 | — | — |
| 1995-10-19 | $12.59 | $13.09 | 103,200 | — | — |
| 1995-10-18 | $12.63 | $13.13 | 475,200 | — | — |
| 1995-10-17 | $12.34 | $12.84 | 65,600 | — | — |
| 1995-10-16 | $12.22 | $12.71 | 40,800 | — | — |
| 1995-10-13 | $12.20 | $12.69 | 461,200 | — | — |
| 1995-10-12 | $12.16 | $12.64 | 336,800 | — | — |
| 1995-10-11 | $12.06 | $12.54 | 34,000 | — | — |
| 1995-10-10 | $11.88 | $12.35 | 491,600 | — | — |
| 1995-10-09 | $11.84 | $12.32 | 100,000 | — | — |
| 1995-10-06 | $11.84 | $12.32 | 41,600 | — | — |
| 1995-10-05 | $11.88 | $12.35 | 32,000 | — | — |
| 1995-10-04 | $11.81 | $12.28 | 644,400 | — | — |
| 1995-10-03 | $11.66 | $12.12 | 259,200 | — | — |
| 1995-10-02 | $11.69 | $12.15 | 152,400 | — | — |
| 1995-09-29 | $11.63 | $12.09 | 143,600 | — | — |
| 1995-09-28 | $11.44 | $11.89 | 254,400 | — | — |
| 1995-09-27 | $11.44 | $11.89 | 138,800 | — | — |
| 1995-09-26 | $11.63 | $12.09 | 49,600 | — | — |
| 1995-09-25 | $11.50 | $11.96 | 448,400 | — | — |
| 1995-09-22 | $11.50 | $11.96 | 38,800 | — | — |
| 1995-09-21 | $11.50 | $11.96 | 303,600 | — | — |
| 1995-09-20 | $11.84 | $12.32 | 42,000 | — | — |
| 1995-09-19 | $11.75 | $12.22 | 38,400 | — | — |
| 1995-09-18 | $11.78 | $12.25 | 52,400 | — | — |
| 1995-09-15 | $11.84 | $12.32 | 541,200 | — | — |
| 1995-09-14 | $11.88 | $12.35 | 254,000 | — | — |
| 1995-09-13 | $11.84 | $12.32 | 162,800 | — | — |
| 1995-09-12 | $11.78 | $12.25 | 360,000 | — | — |
| 1995-09-11 | $11.56 | $12.02 | 134,800 | — | — |
| 1995-09-08 | $11.63 | $12.09 | 63,600 | — | — |
| 1995-09-07 | $11.63 | $12.09 | 62,800 | — | — |
| 1995-09-06 | $11.63 | $12.09 | 27,200 | — | — |
| 1995-09-05 | $11.75 | $12.22 | 231,200 | — | — |
| 1995-09-01 | $11.50 | $11.96 | 58,800 | — | — |
| 1995-08-31 | $11.50 | $11.96 | 198,400 | — | — |
| 1995-08-30 | $11.69 | $12.15 | 18,800 | — | — |
| 1995-08-29 | $11.81 | $12.19 | 373,600 | — | — |
| 1995-08-28 | $11.69 | $12.06 | 443,600 | — | — |
| 1995-08-25 | $11.31 | $11.68 | 11,600 | — | — |
| 1995-08-24 | $11.31 | $11.68 | 17,600 | — | — |
| 1995-08-23 | $11.19 | $11.55 | 24,000 | — | — |
| 1995-08-22 | $11.20 | $11.56 | 7,600 | — | — |
| 1995-08-21 | $11.19 | $11.55 | 345,600 | — | — |
| 1995-08-18 | $11.19 | $11.55 | 8,000 | — | — |
| 1995-08-17 | $11.31 | $11.68 | 3,200 | — | — |
| 1995-08-16 | $11.25 | $11.61 | 90,000 | — | — |
| 1995-08-15 | $11.31 | $11.68 | 30,400 | — | — |
| 1995-08-14 | $11.25 | $11.61 | 136,000 | — | — |
| 1995-08-11 | $11.19 | $11.55 | 40,000 | — | — |
| 1995-08-10 | $11.25 | $11.61 | 233,600 | — | — |
| 1995-08-09 | $11.56 | $11.93 | 157,200 | — | — |
| 1995-08-08 | $11.31 | $11.68 | 1,600 | — | — |
| 1995-08-07 | $11.44 | $11.80 | 342,400 | — | — |
| 1995-08-04 | $11.09 | $11.45 | 224,800 | — | — |
| 1995-08-03 | $11.03 | $11.39 | 152,000 | — | — |
| 1995-08-02 | $10.81 | $11.16 | 52,400 | — | — |
| 1995-08-01 | $10.81 | $11.16 | 20,000 | — | — |
| 1995-07-31 | $10.81 | $11.16 | 34,400 | — | — |
| 1995-07-28 | $10.81 | $11.16 | 51,200 | — | — |
| 1995-07-27 | $10.75 | $11.10 | 87,600 | — | — |
| 1995-07-26 | $10.75 | $11.10 | 162,000 | — | — |
| 1995-07-25 | $10.72 | $11.06 | 183,200 | — | — |
| 1995-07-24 | $10.81 | $11.16 | 261,600 | — | — |
| 1995-07-21 | $10.72 | $11.06 | 128,000 | — | — |
| 1995-07-20 | $10.69 | $11.03 | 667,600 | — | — |
| 1995-07-19 | $11.00 | $11.35 | 386,400 | — | — |
| 1995-07-18 | $11.06 | $11.42 | 93,600 | — | — |
| 1995-07-17 | $11.19 | $11.55 | 220,400 | — | — |
| 1995-07-14 | $11.06 | $11.42 | 44,800 | — | — |
| 1995-07-13 | $11.06 | $11.42 | 262,400 | — | — |
| 1995-07-12 | $11.31 | $11.68 | 256,800 | — | — |
| 1995-07-11 | $11.25 | $11.61 | 551,600 | — | — |
| 1995-07-10 | $11.13 | $11.48 | 594,800 | — | — |
| 1995-07-07 | $10.63 | $10.97 | 246,000 | — | — |
| 1995-07-06 | $10.44 | $10.77 | 62,800 | — | — |
| 1995-07-05 | $10.44 | $10.77 | 148,000 | — | — |
| 1995-07-03 | $10.31 | $10.64 | 79,600 | — | — |
| 1995-06-30 | $10.13 | $10.45 | 66,800 | — | — |
| 1995-06-29 | $10.06 | $10.39 | 360,800 | — | — |
| 1995-06-28 | $9.94 | $10.26 | 36,800 | — | — |
| 1995-06-27 | $10.00 | $10.32 | 40,800 | — | — |
| 1995-06-26 | $9.94 | $10.26 | 60,800 | — | — |
| 1995-06-23 | $9.97 | $10.29 | 75,600 | — | — |
| 1995-06-22 | $9.94 | $10.26 | 57,600 | — | — |
| 1995-06-21 | $10.00 | $10.32 | 10,400 | — | — |
| 1995-06-20 | $10.00 | $10.32 | 18,800 | — | — |
| 1995-06-19 | $9.94 | $10.26 | 155,200 | — | — |
| 1995-06-16 | $9.81 | $10.13 | 174,400 | — | — |
| 1995-06-15 | $10.06 | $10.39 | 8,400 | — | — |
| 1995-06-14 | $9.94 | $10.26 | 93,200 | — | — |
| 1995-06-13 | $10.00 | $10.32 | 56,800 | — | — |
| 1995-06-12 | $10.00 | $10.32 | 231,200 | — | — |
| 1995-06-09 | $9.94 | $10.26 | 46,400 | — | — |
| 1995-06-08 | $10.13 | $10.45 | 196,800 | — | — |
| 1995-06-07 | $9.94 | $10.26 | 57,600 | — | — |
| 1995-06-06 | $10.06 | $10.39 | 110,400 | — | — |
| 1995-06-05 | $9.94 | $10.26 | 44,000 | — | — |
| 1995-06-02 | $10.09 | $10.42 | 26,800 | — | — |
| 1995-06-01 | $10.06 | $10.39 | 273,200 | — | — |
| 1995-05-31 | $9.88 | $10.19 | 222,000 | — | — |
| 1995-05-30 | $10.00 | $10.32 | 13,200 | — | — |
| 1995-05-26 | $9.97 | $10.29 | 13,600 | — | — |
| 1995-05-25 | $9.94 | $10.26 | 299,600 | — | — |
| 1995-05-24 | $10.03 | $10.30 | 63,200 | — | — |
| 1995-05-23 | $9.94 | $10.20 | 205,200 | — | — |
| 1995-05-22 | $10.13 | $10.39 | 122,800 | — | — |
| 1995-05-19 | $10.03 | $10.30 | 322,400 | — | — |
| 1995-05-18 | $10.06 | $10.33 | 82,000 | — | — |
| 1995-05-17 | $10.00 | $10.26 | 138,400 | — | — |
| 1995-05-16 | $9.88 | $10.14 | 54,000 | — | — |
| 1995-05-15 | $10.00 | $10.26 | 274,000 | — | — |
| 1995-05-12 | $10.00 | $10.26 | 518,000 | — | — |
| 1995-05-11 | $9.94 | $10.20 | 56,400 | — | — |
| 1995-05-10 | $9.94 | $10.20 | 393,600 | — | — |
| 1995-05-09 | $9.69 | $9.94 | 48,000 | — | — |
| 1995-05-08 | $9.75 | $10.01 | 276,400 | — | — |
| 1995-05-05 | $9.56 | $9.82 | 78,800 | — | — |
| 1995-05-04 | $9.59 | $9.85 | 1,307,600 | — | — |
| 1995-05-03 | $9.36 | $9.61 | 41,200 | — | — |
| 1995-05-02 | $9.31 | $9.56 | 164,800 | — | — |
| 1995-05-01 | $9.31 | $9.56 | 142,400 | — | — |
| 1995-04-28 | $9.19 | $9.43 | 137,600 | — | — |
| 1995-04-27 | $9.25 | $9.49 | 80,000 | — | — |
| 1995-04-26 | $9.25 | $9.49 | 126,400 | — | — |
| 1995-04-25 | $9.44 | $9.69 | 20,400 | — | — |
| 1995-04-24 | $9.38 | $9.62 | 27,200 | — | — |
| 1995-04-21 | $9.44 | $9.69 | 20,000 | — | — |
| 1995-04-20 | $9.44 | $9.69 | 90,400 | — | — |
| 1995-04-19 | $9.31 | $9.56 | 76,400 | — | — |
| 1995-04-18 | $9.41 | $9.65 | 71,200 | — | — |
| 1995-04-17 | $9.41 | $9.65 | 191,200 | — | — |
| 1995-04-13 | $9.19 | $9.43 | 159,600 | — | — |
| 1995-04-12 | $9.00 | $9.24 | 62,000 | — | — |
| 1995-04-11 | $9.13 | $9.37 | 50,400 | — | — |
| 1995-04-10 | $9.06 | $9.30 | 75,600 | — | — |
| 1995-04-07 | $9.06 | $9.30 | 96,800 | — | — |
| 1995-04-06 | $9.03 | $9.27 | 146,000 | — | — |
| 1995-04-05 | $9.03 | $9.27 | 83,200 | — | — |
| 1995-04-04 | $9.00 | $9.24 | 169,200 | — | — |
| 1995-04-03 | $8.91 | $9.14 | 117,200 | — | — |
| 1995-03-31 | $8.94 | $9.17 | 162,000 | — | — |
| 1995-03-30 | $8.75 | $8.98 | 270,000 | — | — |
| 1995-03-29 | $8.75 | $8.98 | 343,200 | — | — |
| 1995-03-28 | $8.78 | $9.01 | 25,600 | — | — |
| 1995-03-27 | $8.70 | $8.93 | 248,800 | — | — |
| 1995-03-24 | $8.81 | $9.05 | 36,800 | — | — |
| 1995-03-23 | $8.78 | $9.01 | 136,000 | — | — |
| 1995-03-22 | $8.66 | $8.89 | 30,000 | — | — |
| 1995-03-21 | $8.69 | $8.92 | 49,600 | — | — |
| 1995-03-20 | $8.63 | $8.85 | 119,600 | — | — |
| 1995-03-17 | $8.63 | $8.85 | 28,000 | — | — |
| 1995-03-16 | $8.63 | $8.85 | 80,800 | — | — |
| 1995-03-15 | $8.44 | $8.66 | 151,600 | — | — |
| 1995-03-14 | $8.47 | $8.69 | 115,200 | — | — |
| 1995-03-13 | $8.50 | $8.72 | 126,000 | — | — |
| 1995-03-10 | $8.75 | $8.98 | 29,600 | — | — |
| 1995-03-09 | $8.75 | $8.98 | 59,600 | — | — |
| 1995-03-08 | $8.88 | $9.11 | 24,000 | — | — |
| 1995-03-07 | $8.94 | $9.17 | 18,800 | — | — |
| 1995-03-06 | $8.75 | $8.98 | 146,800 | — | — |
| 1995-03-03 | $9.00 | $9.24 | 152,800 | — | — |
| 1995-03-02 | $9.00 | $9.24 | 18,800 | — | — |
| 1995-03-01 | $9.13 | $9.37 | 124,400 | — | — |
| 1995-02-28 | $9.00 | $9.24 | 14,800 | — | — |
| 1995-02-27 | $9.06 | $9.30 | 52,000 | — | — |
| 1995-02-24 | $9.16 | $9.40 | 33,200 | — | — |
| 1995-02-23 | $9.13 | $9.37 | 154,800 | — | — |
| 1995-02-22 | $9.00 | $9.18 | 297,200 | — | — |
| 1995-02-21 | $8.81 | $8.99 | 64,800 | — | — |
| 1995-02-17 | $8.67 | $8.85 | 75,600 | — | — |
| 1995-02-16 | $8.69 | $8.86 | 112,800 | — | — |
| 1995-02-15 | $8.69 | $8.86 | 131,200 | — | — |
| 1995-02-14 | $8.56 | $8.74 | 51,200 | — | — |
| 1995-02-13 | $8.69 | $8.86 | 28,000 | — | — |
| 1995-02-10 | $8.63 | $8.80 | 167,600 | — | — |
| 1995-02-09 | $8.75 | $8.93 | 156,400 | — | — |
| 1995-02-08 | $8.63 | $8.80 | 184,000 | — | — |
| 1995-02-07 | $8.69 | $8.86 | 181,600 | — | — |
| 1995-02-06 | $8.75 | $8.93 | 225,600 | — | — |
| 1995-02-03 | $8.38 | $8.54 | 281,600 | — | — |
| 1995-02-02 | $8.13 | $8.29 | 30,000 | — | — |
| 1995-02-01 | $8.19 | $8.35 | 40,400 | — | — |
| 1995-01-31 | $8.25 | $8.42 | 80,400 | — | — |
| 1995-01-30 | $8.19 | $8.35 | 54,400 | — | — |
| 1995-01-27 | $8.28 | $8.45 | 964,000 | — | — |
| 1995-01-26 | $8.16 | $8.32 | 270,000 | — | — |
| 1995-01-25 | $8.06 | $8.23 | 72,400 | — | — |
| 1995-01-24 | $7.94 | $8.10 | 279,600 | — | — |
| 1995-01-23 | $7.88 | $8.03 | 113,200 | — | — |
| 1995-01-20 | $7.97 | $8.13 | 84,400 | — | — |
| 1995-01-19 | $8.00 | $8.16 | 176,000 | — | — |
| 1995-01-18 | $8.00 | $8.16 | 109,200 | — | — |
| 1995-01-17 | $7.91 | $8.07 | 680,000 | — | — |
| 1995-01-16 | $7.81 | $7.97 | 166,800 | — | — |
| 1995-01-13 | $7.56 | $7.72 | 241,600 | — | — |
| 1995-01-12 | $7.50 | $7.65 | 28,800 | — | — |
| 1995-01-11 | $7.47 | $7.62 | 720,400 | — | — |
| 1995-01-10 | $7.56 | $7.72 | 89,600 | — | — |
| 1995-01-09 | $7.63 | $7.78 | 92,800 | — | — |
| 1995-01-06 | $7.81 | $7.97 | 5,200 | — | — |
| 1995-01-05 | $7.63 | $7.78 | 5,200 | — | — |
| 1995-01-04 | $7.64 | $7.79 | 84,800 | — | — |
| 1995-01-03 | $7.66 | $7.81 | 26,400 | — | — |