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 | $12.75 | $15.24 | 89,000 | — | — |
| 1995-12-28 | $12.63 | $15.09 | 100,000 | — | — |
| 1995-12-27 | $13.13 | $15.68 | 62,800 | — | — |
| 1995-12-26 | $13.13 | $15.68 | 50,200 | — | — |
| 1995-12-22 | $12.50 | $14.94 | 27,200 | — | — |
| 1995-12-21 | $13.00 | $15.53 | 44,000 | — | — |
| 1995-12-20 | $13.00 | $15.53 | 50,200 | — | — |
| 1995-12-19 | $12.63 | $15.09 | 73,000 | — | — |
| 1995-12-18 | $11.88 | $14.19 | 69,000 | — | — |
| 1995-12-15 | $13.00 | $15.53 | 56,400 | — | — |
| 1995-12-14 | $13.63 | $16.28 | 60,200 | — | — |
| 1995-12-13 | $13.25 | $15.83 | 8,800 | — | — |
| 1995-12-12 | $14.00 | $16.73 | 55,800 | — | — |
| 1995-12-11 | $13.63 | $16.28 | 37,200 | — | — |
| 1995-12-08 | $13.25 | $15.83 | 29,400 | — | — |
| 1995-12-07 | $13.81 | $16.50 | 111,000 | — | — |
| 1995-12-06 | $13.13 | $15.68 | 196,200 | — | — |
| 1995-12-05 | $14.25 | $17.03 | 15,800 | — | — |
| 1995-12-04 | $14.13 | $16.88 | 23,800 | — | — |
| 1995-12-01 | $14.13 | $16.88 | 60,800 | — | — |
| 1995-11-30 | $14.50 | $17.33 | 32,000 | — | — |
| 1995-11-29 | $14.38 | $17.18 | 52,600 | — | — |
| 1995-11-28 | $14.00 | $16.70 | 182,200 | — | — |
| 1995-11-27 | $13.13 | $15.66 | 182,200 | — | — |
| 1995-11-24 | $12.81 | $15.29 | 56,000 | — | — |
| 1995-11-22 | $13.00 | $15.51 | 177,800 | — | — |
| 1995-11-21 | $13.38 | $15.96 | 148,600 | — | — |
| 1995-11-20 | $13.88 | $16.56 | 118,000 | — | — |
| 1995-11-17 | $15.00 | $17.90 | 30,600 | — | — |
| 1995-11-16 | $15.00 | $17.90 | 38,600 | — | — |
| 1995-11-15 | $15.00 | $17.90 | 7,400 | — | — |
| 1995-11-14 | $15.13 | $18.05 | 46,800 | — | — |
| 1995-11-13 | $15.13 | $18.05 | 60,000 | — | — |
| 1995-11-10 | $15.88 | $18.94 | 74,800 | — | — |
| 1995-11-09 | $16.38 | $19.54 | 137,800 | — | — |
| 1995-11-08 | $15.38 | $18.35 | 117,000 | — | — |
| 1995-11-07 | $15.25 | $18.20 | 88,200 | — | — |
| 1995-11-06 | $15.88 | $18.94 | 56,800 | — | — |
| 1995-11-03 | $14.88 | $17.75 | 34,000 | — | — |
| 1995-11-02 | $14.94 | $17.82 | 103,200 | — | — |
| 1995-11-01 | $15.13 | $18.05 | 61,800 | — | — |
| 1995-10-31 | $15.38 | $18.35 | 37,600 | — | — |
| 1995-10-30 | $15.38 | $18.35 | 30,400 | — | — |
| 1995-10-27 | $15.38 | $18.35 | 43,000 | — | — |
| 1995-10-26 | $14.63 | $17.45 | 28,000 | — | — |
| 1995-10-25 | $15.50 | $18.49 | 37,800 | — | — |
| 1995-10-24 | $15.88 | $18.94 | 41,000 | — | — |
| 1995-10-23 | $15.63 | $18.64 | 93,400 | — | — |
| 1995-10-20 | $16.25 | $19.39 | 199,800 | — | — |
| 1995-10-19 | $16.38 | $19.54 | 186,800 | — | — |
| 1995-10-18 | $15.63 | $18.64 | 102,600 | — | — |
| 1995-10-17 | $15.38 | $18.35 | 44,000 | — | — |
| 1995-10-16 | $15.00 | $17.90 | 56,200 | — | — |
| 1995-10-13 | $15.50 | $18.49 | 171,000 | — | — |
| 1995-10-12 | $14.63 | $17.45 | 76,600 | — | — |
| 1995-10-11 | $14.13 | $16.85 | 70,000 | — | — |
| 1995-10-10 | $13.13 | $15.66 | 314,200 | — | — |
| 1995-10-09 | $13.88 | $16.56 | 64,200 | — | — |
| 1995-10-06 | $14.75 | $17.60 | 57,400 | — | — |
| 1995-10-05 | $14.25 | $17.00 | 69,800 | — | — |
| 1995-10-04 | $14.00 | $16.70 | 93,200 | — | — |
| 1995-10-03 | $14.25 | $17.00 | 80,400 | — | — |
| 1995-10-02 | $14.88 | $17.75 | 120,200 | — | — |
| 1995-09-29 | $15.25 | $18.20 | 169,400 | — | — |
| 1995-09-28 | $15.63 | $18.64 | 90,800 | — | — |
| 1995-09-27 | $15.00 | $17.90 | 248,600 | — | — |
| 1995-09-26 | $15.38 | $18.35 | 129,800 | — | — |
| 1995-09-25 | $14.94 | $17.82 | 43,800 | — | — |
| 1995-09-22 | $15.75 | $18.79 | 29,000 | — | — |
| 1995-09-21 | $16.00 | $19.09 | 92,400 | — | — |
| 1995-09-20 | $16.00 | $19.09 | 224,800 | — | — |
| 1995-09-19 | $15.50 | $18.49 | 70,200 | — | — |
| 1995-09-18 | $15.25 | $18.20 | 86,200 | — | — |
| 1995-09-15 | $15.81 | $18.87 | 94,400 | — | — |
| 1995-09-14 | $16.38 | $19.54 | 87,400 | — | — |
| 1995-09-13 | $16.50 | $19.69 | 137,000 | — | — |
| 1995-09-12 | $16.63 | $19.84 | 89,400 | — | — |
| 1995-09-11 | $16.38 | $19.54 | 200,800 | — | — |
| 1995-09-08 | $15.88 | $18.94 | 76,400 | — | — |
| 1995-09-07 | $15.94 | $19.02 | 403,400 | — | — |
| 1995-09-06 | $15.38 | $18.35 | 309,800 | — | — |
| 1995-09-05 | $14.50 | $17.30 | 46,400 | — | — |
| 1995-09-01 | $14.63 | $17.45 | 111,200 | — | — |
| 1995-08-31 | $14.88 | $17.75 | 204,400 | — | — |
| 1995-08-30 | $14.50 | $17.30 | 334,800 | — | — |
| 1995-08-29 | $13.88 | $16.53 | 458,400 | — | — |
| 1995-08-28 | $14.25 | $16.98 | 199,400 | — | — |
| 1995-08-25 | $15.25 | $18.17 | 83,600 | — | — |
| 1995-08-24 | $15.50 | $18.47 | 216,600 | — | — |
| 1995-08-23 | $16.00 | $19.06 | 18,200 | — | — |
| 1995-08-22 | $16.00 | $19.06 | 41,600 | — | — |
| 1995-08-21 | $16.25 | $19.36 | 199,600 | — | — |
| 1995-08-18 | $16.38 | $19.51 | 27,600 | — | — |
| 1995-08-17 | $16.50 | $19.66 | 52,200 | — | — |
| 1995-08-16 | $17.00 | $20.26 | 327,800 | — | — |
| 1995-08-15 | $16.13 | $19.21 | 216,400 | — | — |
| 1995-08-14 | $15.63 | $18.62 | 130,400 | — | — |
| 1995-08-11 | $15.88 | $18.91 | 66,800 | — | — |
| 1995-08-10 | $15.63 | $18.62 | 40,200 | — | — |
| 1995-08-09 | $15.63 | $18.62 | 45,800 | — | — |
| 1995-08-08 | $16.00 | $19.06 | 44,800 | — | — |
| 1995-08-07 | $15.75 | $18.77 | 95,200 | — | — |
| 1995-08-04 | $16.25 | $19.36 | 99,600 | — | — |
| 1995-08-03 | $15.38 | $18.32 | 312,200 | — | — |
| 1995-08-02 | $16.25 | $19.36 | 186,600 | — | — |
| 1995-08-01 | $16.38 | $19.51 | 119,200 | — | — |
| 1995-07-31 | $17.00 | $20.26 | 132,800 | — | — |
| 1995-07-28 | $17.50 | $20.85 | 156,200 | — | — |
| 1995-07-27 | $17.88 | $21.30 | 250,600 | — | — |
| 1995-07-26 | $17.00 | $20.26 | 545,400 | — | — |
| 1995-07-25 | $15.75 | $18.77 | 273,200 | — | — |
| 1995-07-24 | $14.88 | $17.72 | 236,400 | — | — |
| 1995-07-21 | $14.63 | $17.43 | 126,200 | — | — |
| 1995-07-20 | $14.50 | $17.28 | 298,200 | — | — |
| 1995-07-19 | $13.63 | $16.23 | 224,200 | — | — |
| 1995-07-18 | $14.88 | $17.72 | 241,000 | — | — |
| 1995-07-17 | $15.13 | $18.02 | 181,000 | — | — |
| 1995-07-14 | $14.75 | $17.57 | 91,800 | — | — |
| 1995-07-13 | $15.19 | $18.10 | 223,400 | — | — |
| 1995-07-12 | $14.63 | $17.43 | 258,200 | — | — |
| 1995-07-11 | $14.13 | $16.83 | 177,400 | — | — |
| 1995-07-10 | $13.91 | $16.57 | 120,800 | — | — |
| 1995-07-07 | $14.00 | $16.68 | 258,400 | — | — |
| 1995-07-06 | $14.25 | $16.98 | 486,000 | — | — |
| 1995-07-05 | $14.25 | $16.98 | 485,000 | — | — |
| 1995-07-03 | $13.00 | $15.49 | 235,000 | — | — |
| 1995-06-30 | $11.69 | $13.93 | 304,800 | — | — |
| 1995-06-29 | $11.13 | $13.26 | 24,800 | — | — |
| 1995-06-28 | $11.25 | $13.40 | 14,600 | — | — |
| 1995-06-27 | $11.25 | $13.40 | 45,600 | — | — |
| 1995-06-26 | $11.25 | $13.40 | 90,400 | — | — |
| 1995-06-23 | $11.00 | $13.11 | 118,800 | — | — |
| 1995-06-22 | $11.38 | $13.55 | 61,800 | — | — |
| 1995-06-21 | $11.25 | $13.40 | 219,200 | — | — |
| 1995-06-20 | $11.38 | $13.55 | 103,200 | — | — |
| 1995-06-19 | $11.25 | $13.40 | 144,600 | — | — |
| 1995-06-16 | $11.25 | $13.40 | 132,200 | — | — |
| 1995-06-15 | $10.50 | $12.51 | 28,600 | — | — |
| 1995-06-14 | $10.38 | $12.36 | 58,200 | — | — |
| 1995-06-13 | $10.75 | $12.78 | 71,000 | — | — |
| 1995-06-12 | $10.75 | $12.78 | 37,800 | — | — |
| 1995-06-09 | $10.88 | $12.93 | 31,200 | — | — |
| 1995-06-08 | $11.13 | $13.23 | 148,000 | — | — |
| 1995-06-07 | $10.94 | $13.01 | 17,200 | — | — |
| 1995-06-06 | $11.06 | $13.16 | 208,000 | — | — |
| 1995-06-05 | $10.91 | $12.97 | 258,000 | — | — |
| 1995-06-02 | $11.13 | $13.23 | 233,200 | — | — |
| 1995-06-01 | $10.81 | $12.86 | 122,400 | — | — |
| 1995-05-31 | $11.31 | $13.45 | 84,400 | — | — |
| 1995-05-30 | $11.50 | $13.68 | 118,000 | — | — |
| 1995-05-26 | $11.31 | $13.45 | 193,200 | — | — |
| 1995-05-25 | $11.88 | $14.12 | 170,800 | — | — |
| 1995-05-24 | $11.94 | $14.20 | 316,800 | — | — |
| 1995-05-23 | $11.13 | $13.23 | 186,000 | — | — |
| 1995-05-22 | $10.75 | $12.78 | 144,800 | — | — |
| 1995-05-19 | $10.44 | $12.41 | 318,000 | — | — |
| 1995-05-18 | $10.34 | $12.30 | 154,000 | — | — |
| 1995-05-17 | $10.50 | $12.49 | 122,800 | — | — |
| 1995-05-16 | $10.88 | $12.93 | 54,000 | — | — |
| 1995-05-15 | $10.88 | $12.93 | 172,400 | — | — |
| 1995-05-12 | $10.88 | $12.93 | 104,800 | — | — |
| 1995-05-11 | $11.09 | $13.19 | 60,000 | — | — |
| 1995-05-10 | $11.13 | $13.23 | 232,400 | — | — |
| 1995-05-09 | $11.13 | $13.23 | 390,000 | — | — |
| 1995-05-08 | $10.75 | $12.78 | 106,400 | — | — |
| 1995-05-05 | $10.50 | $12.49 | 334,400 | — | — |
| 1995-05-04 | $10.84 | $12.90 | 752,000 | — | — |
| 1995-05-03 | $10.81 | $12.86 | 1,044,800 | — | — |
| 1995-05-02 | $9.75 | $11.60 | 200,000 | — | — |
| 1995-05-01 | $9.56 | $11.37 | 529,200 | — | — |
| 1995-04-28 | $9.06 | $10.78 | 246,000 | — | — |
| 1995-04-27 | $9.06 | $10.78 | 575,600 | — | — |
| 1995-04-26 | $8.25 | $9.81 | 22,000 | — | — |
| 1995-04-25 | $8.31 | $9.89 | 154,800 | — | — |
| 1995-04-24 | $8.19 | $9.74 | 75,600 | — | — |
| 1995-04-21 | $8.13 | $9.66 | 117,600 | — | — |
| 1995-04-20 | $8.09 | $9.63 | 369,600 | — | — |
| 1995-04-19 | $8.13 | $9.66 | 691,200 | — | — |
| 1995-04-18 | $8.06 | $9.59 | 150,000 | — | — |
| 1995-04-17 | $7.81 | $9.29 | 758,400 | — | — |
| 1995-04-13 | $7.69 | $9.14 | 156,000 | — | — |
| 1995-04-12 | $7.56 | $8.99 | 105,200 | — | — |
| 1995-04-11 | $7.56 | $8.99 | 126,800 | — | — |
| 1995-04-10 | $7.25 | $8.62 | 116,800 | — | — |
| 1995-04-07 | $7.25 | $8.62 | 79,600 | — | — |
| 1995-04-06 | $7.25 | $8.62 | 110,000 | — | — |
| 1995-04-05 | $7.13 | $8.47 | 139,200 | — | — |
| 1995-04-04 | $7.25 | $8.62 | 107,600 | — | — |
| 1995-04-03 | $7.44 | $8.85 | 24,000 | — | — |
| 1995-03-31 | $7.50 | $8.92 | 118,400 | — | — |
| 1995-03-30 | $7.72 | $9.18 | 63,600 | — | — |
| 1995-03-29 | $7.81 | $9.29 | 21,200 | — | — |
| 1995-03-28 | $7.84 | $9.33 | 42,000 | — | — |
| 1995-03-27 | $7.81 | $9.29 | 34,800 | — | — |
| 1995-03-24 | $7.63 | $9.07 | 72,400 | — | — |
| 1995-03-23 | $7.63 | $9.07 | 51,600 | — | — |
| 1995-03-22 | $7.69 | $9.14 | 40,400 | — | — |
| 1995-03-21 | $7.69 | $9.14 | 90,400 | — | — |
| 1995-03-20 | $7.88 | $9.37 | 83,600 | — | — |
| 1995-03-17 | $7.94 | $9.44 | 44,000 | — | — |
| 1995-03-16 | $8.00 | $9.51 | 107,600 | — | — |
| 1995-03-15 | $7.63 | $9.07 | 39,200 | — | — |
| 1995-03-14 | $7.88 | $9.37 | 42,400 | — | — |
| 1995-03-13 | $7.84 | $9.33 | 470,400 | — | — |
| 1995-03-10 | $7.78 | $9.25 | 137,200 | — | — |
| 1995-03-09 | $7.94 | $9.44 | 124,000 | — | — |
| 1995-03-08 | $8.03 | $9.55 | 394,400 | — | — |
| 1995-03-07 | $7.75 | $9.22 | 288,800 | — | — |
| 1995-03-06 | $7.06 | $8.40 | 101,600 | — | — |
| 1995-03-03 | $7.06 | $8.40 | 28,000 | — | — |
| 1995-03-02 | $6.94 | $8.25 | 41,200 | — | — |
| 1995-03-01 | $7.00 | $8.32 | 38,000 | — | — |
| 1995-02-28 | $7.06 | $8.40 | 34,400 | — | — |
| 1995-02-27 | $6.97 | $8.27 | 122,000 | — | — |
| 1995-02-24 | $7.13 | $8.45 | 14,800 | — | — |
| 1995-02-23 | $7.13 | $8.45 | 76,000 | — | — |
| 1995-02-22 | $6.94 | $8.23 | 79,600 | — | — |
| 1995-02-21 | $7.13 | $8.45 | 172,000 | — | — |
| 1995-02-17 | $7.59 | $9.01 | 505,600 | — | — |
| 1995-02-16 | $7.38 | $8.75 | 19,200 | — | — |
| 1995-02-15 | $7.56 | $8.97 | 239,200 | — | — |
| 1995-02-14 | $7.38 | $8.75 | 122,800 | — | — |
| 1995-02-13 | $7.25 | $8.60 | 213,600 | — | — |
| 1995-02-10 | $7.06 | $8.38 | 53,600 | — | — |
| 1995-02-09 | $7.25 | $8.60 | 82,400 | — | — |
| 1995-02-08 | $7.31 | $8.67 | 166,000 | — | — |
| 1995-02-07 | $7.38 | $8.75 | 520,800 | — | — |
| 1995-02-06 | $7.00 | $8.30 | 120,000 | — | — |
| 1995-02-03 | $6.59 | $7.82 | 16,400 | — | — |
| 1995-02-02 | $6.69 | $7.93 | 81,600 | — | — |
| 1995-02-01 | $6.50 | $7.71 | 7,600 | — | — |
| 1995-01-31 | $6.50 | $7.71 | 17,200 | — | — |
| 1995-01-30 | $6.44 | $7.64 | 29,600 | — | — |
| 1995-01-27 | $6.88 | $8.16 | 97,200 | — | — |
| 1995-01-26 | $6.50 | $7.71 | 50,000 | — | — |
| 1995-01-25 | $6.50 | $7.71 | 104,800 | — | — |
| 1995-01-24 | $6.59 | $7.82 | 27,200 | — | — |
| 1995-01-23 | $6.50 | $7.71 | 97,600 | — | — |
| 1995-01-20 | $6.75 | $8.01 | 49,600 | — | — |
| 1995-01-19 | $6.88 | $8.16 | 23,600 | — | — |
| 1995-01-18 | $7.00 | $8.30 | 53,600 | — | — |
| 1995-01-17 | $6.98 | $8.29 | 97,600 | — | — |
| 1995-01-16 | $7.00 | $8.30 | 220,800 | — | — |
| 1995-01-13 | $6.75 | $8.01 | 113,200 | — | — |
| 1995-01-12 | $7.09 | $8.42 | 392,000 | — | — |
| 1995-01-11 | $6.94 | $8.23 | 259,600 | — | — |
| 1995-01-10 | $6.38 | $7.56 | 156,000 | — | — |
| 1995-01-09 | $5.94 | $7.04 | 50,000 | — | — |
| 1995-01-06 | $5.63 | $6.67 | 8,800 | — | — |
| 1995-01-05 | $5.69 | $6.75 | 18,800 | — | — |
| 1995-01-04 | $5.63 | $6.67 | 76,400 | — | — |
| 1995-01-03 | $5.44 | $6.45 | 48,000 | — | — |