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 | $10.83 | $26.70 | 4,200 | — | — |
| 1995-12-28 | $10.83 | $26.70 | 5,250 | — | — |
| 1995-12-27 | $10.75 | $26.50 | 3,450 | — | — |
| 1995-12-26 | $11.08 | $27.32 | 8,550 | — | — |
| 1995-12-22 | $10.92 | $26.91 | 6,150 | — | — |
| 1995-12-21 | $10.83 | $26.70 | 7,200 | — | — |
| 1995-12-20 | $10.83 | $26.70 | 7,050 | — | — |
| 1995-12-19 | $11.08 | $27.32 | 7,650 | — | — |
| 1995-12-18 | $10.67 | $26.29 | 11,700 | — | — |
| 1995-12-15 | $10.75 | $26.50 | 5,100 | — | — |
| 1995-12-14 | $10.67 | $26.29 | 53,850 | — | — |
| 1995-12-13 | $10.58 | $26.09 | 10,050 | — | — |
| 1995-12-12 | $10.67 | $26.29 | 17,400 | — | — |
| 1995-12-11 | $10.58 | $26.09 | 4,500 | — | — |
| 1995-12-08 | $10.58 | $26.09 | 300 | — | — |
| 1995-12-07 | $10.58 | $26.09 | 150 | — | — |
| 1995-12-06 | $10.58 | $26.09 | 23,550 | — | — |
| 1995-12-05 | $10.67 | $26.29 | 42,450 | — | — |
| 1995-12-04 | $10.58 | $26.09 | 3,300 | — | — |
| 1995-12-01 | $10.58 | $26.09 | 11,100 | — | — |
| 1995-11-30 | $10.58 | $26.09 | 4,800 | — | — |
| 1995-11-29 | $10.42 | $25.68 | 12,300 | — | — |
| 1995-11-28 | $10.33 | $25.47 | 1,050 | — | — |
| 1995-11-27 | $10.33 | $25.47 | 9,900 | — | — |
| 1995-11-24 | $10.50 | $25.88 | 0 | — | — |
| 1995-11-22 | $10.50 | $25.88 | 2,100 | — | — |
| 1995-11-21 | $10.42 | $25.68 | 1,200 | — | — |
| 1995-11-20 | $10.42 | $25.68 | 1,050 | — | — |
| 1995-11-17 | $10.42 | $25.68 | 4,950 | — | — |
| 1995-11-16 | $10.42 | $25.68 | 3,150 | — | — |
| 1995-11-15 | $10.33 | $25.47 | 1,350 | — | — |
| 1995-11-14 | $10.25 | $25.27 | 750 | — | — |
| 1995-11-13 | $10.25 | $25.27 | 49,200 | — | — |
| 1995-11-10 | $10.25 | $25.27 | 900 | — | — |
| 1995-11-09 | $10.17 | $25.06 | 3,300 | — | — |
| 1995-11-08 | $10.17 | $25.06 | 1,050 | — | — |
| 1995-11-07 | $10.33 | $25.25 | 148,500 | — | — |
| 1995-11-06 | $10.33 | $25.25 | 5,850 | — | — |
| 1995-11-03 | $10.42 | $25.45 | 6,450 | — | — |
| 1995-11-02 | $10.50 | $25.66 | 3,750 | — | — |
| 1995-11-01 | $10.50 | $25.66 | 3,900 | — | — |
| 1995-10-31 | $10.33 | $25.25 | 13,500 | — | — |
| 1995-10-30 | $10.33 | $25.25 | 20,850 | — | — |
| 1995-10-27 | $10.33 | $25.25 | 450 | — | — |
| 1995-10-26 | $10.33 | $25.25 | 1,950 | — | — |
| 1995-10-25 | $10.33 | $25.25 | 5,700 | — | — |
| 1995-10-24 | $10.42 | $25.45 | 1,350 | — | — |
| 1995-10-23 | $10.25 | $25.05 | 900 | — | — |
| 1995-10-20 | $10.33 | $25.25 | 25,350 | — | — |
| 1995-10-19 | $10.25 | $25.05 | 28,650 | — | — |
| 1995-10-18 | $10.50 | $25.66 | 14,850 | — | — |
| 1995-10-17 | $10.25 | $25.05 | 4,500 | — | — |
| 1995-10-16 | $10.33 | $25.25 | 600 | — | — |
| 1995-10-13 | $10.25 | $25.05 | 26,100 | — | — |
| 1995-10-12 | $10.33 | $25.25 | 2,250 | — | — |
| 1995-10-11 | $10.42 | $25.45 | 9,300 | — | — |
| 1995-10-10 | $10.58 | $25.86 | 2,100 | — | — |
| 1995-10-09 | $10.58 | $25.86 | 2,400 | — | — |
| 1995-10-06 | $10.67 | $26.06 | 7,950 | — | — |
| 1995-10-05 | $10.58 | $25.86 | 1,800 | — | — |
| 1995-10-04 | $10.58 | $25.86 | 2,400 | — | — |
| 1995-10-03 | $10.50 | $25.66 | 21,150 | — | — |
| 1995-10-02 | $10.58 | $25.86 | 750 | — | — |
| 1995-09-29 | $10.58 | $25.86 | 750 | — | — |
| 1995-09-28 | $10.58 | $25.86 | 5,400 | — | — |
| 1995-09-27 | $10.58 | $25.86 | 5,250 | — | — |
| 1995-09-26 | $10.33 | $25.25 | 3,000 | — | — |
| 1995-09-25 | $10.42 | $25.45 | 150 | — | — |
| 1995-09-22 | $10.58 | $25.86 | 0 | — | — |
| 1995-09-21 | $10.58 | $25.86 | 300 | — | — |
| 1995-09-20 | $10.58 | $25.86 | 1,650 | — | — |
| 1995-09-19 | $10.58 | $25.86 | 1,050 | — | — |
| 1995-09-18 | $10.58 | $25.86 | 2,100 | — | — |
| 1995-09-15 | $10.58 | $25.86 | 4,800 | — | — |
| 1995-09-14 | $10.67 | $26.06 | 1,200 | — | — |
| 1995-09-13 | $10.58 | $25.86 | 3,300 | — | — |
| 1995-09-12 | $10.58 | $25.86 | 2,700 | — | — |
| 1995-09-11 | $10.42 | $25.45 | 1,200 | — | — |
| 1995-09-08 | $10.42 | $25.45 | 1,800 | — | — |
| 1995-09-07 | $10.50 | $25.66 | 1,500 | — | — |
| 1995-09-06 | $10.42 | $25.45 | 0 | — | — |
| 1995-09-05 | $10.42 | $25.45 | 4,200 | — | — |
| 1995-09-01 | $10.42 | $25.45 | 900 | — | — |
| 1995-08-31 | $10.33 | $25.25 | 2,850 | — | — |
| 1995-08-30 | $10.25 | $25.05 | 2,400 | — | — |
| 1995-08-29 | $10.33 | $25.25 | 2,100 | — | — |
| 1995-08-28 | $10.33 | $25.25 | 3,450 | — | — |
| 1995-08-25 | $10.33 | $25.25 | 5,250 | — | — |
| 1995-08-24 | $10.08 | $24.64 | 0 | — | — |
| 1995-08-23 | $10.08 | $24.64 | 2,850 | — | — |
| 1995-08-22 | $10.08 | $24.64 | 6,000 | — | — |
| 1995-08-21 | $10.25 | $25.05 | 4,350 | — | — |
| 1995-08-18 | $10.17 | $24.84 | 8,850 | — | — |
| 1995-08-17 | $10.08 | $24.64 | 2,250 | — | — |
| 1995-08-16 | $9.92 | $24.23 | 150 | — | — |
| 1995-08-15 | $9.92 | $24.23 | 900 | — | — |
| 1995-08-14 | $9.92 | $24.23 | 1,050 | — | — |
| 1995-08-11 | $10.08 | $24.64 | 0 | — | — |
| 1995-08-10 | $10.08 | $24.64 | 600 | — | — |
| 1995-08-09 | $9.92 | $24.23 | 1,350 | — | — |
| 1995-08-08 | $10.00 | $24.22 | 16,200 | — | — |
| 1995-08-07 | $10.00 | $24.22 | 1,650 | — | — |
| 1995-08-04 | $9.92 | $24.01 | 7,650 | — | — |
| 1995-08-03 | $10.00 | $24.22 | 24,600 | — | — |
| 1995-08-02 | $10.00 | $24.22 | 900 | — | — |
| 1995-08-01 | $10.17 | $24.62 | 4,200 | — | — |
| 1995-07-31 | $9.92 | $24.01 | 4,800 | — | — |
| 1995-07-28 | $10.25 | $24.82 | 2,700 | — | — |
| 1995-07-27 | $10.08 | $24.42 | 2,100 | — | — |
| 1995-07-26 | $10.25 | $24.82 | 2,400 | — | — |
| 1995-07-25 | $10.17 | $24.62 | 5,400 | — | — |
| 1995-07-24 | $10.17 | $24.62 | 12,150 | — | — |
| 1995-07-21 | $10.25 | $24.82 | 3,450 | — | — |
| 1995-07-20 | $10.58 | $25.63 | 37,200 | — | — |
| 1995-07-19 | $11.00 | $26.64 | 13,650 | — | — |
| 1995-07-18 | $11.33 | $27.44 | 5,850 | — | — |
| 1995-07-17 | $11.50 | $27.85 | 10,050 | — | — |
| 1995-07-14 | $11.33 | $27.44 | 14,850 | — | — |
| 1995-07-13 | $11.58 | $28.05 | 7,650 | — | — |
| 1995-07-12 | $11.50 | $27.85 | 1,950 | — | — |
| 1995-07-11 | $11.58 | $28.05 | 450 | — | — |
| 1995-07-10 | $11.58 | $28.05 | 3,900 | — | — |
| 1995-07-07 | $11.75 | $28.45 | 8,400 | — | — |
| 1995-07-06 | $11.50 | $27.85 | 1,800 | — | — |
| 1995-07-05 | $11.42 | $27.65 | 7,650 | — | — |
| 1995-07-03 | $11.25 | $27.24 | 2,550 | — | — |
| 1995-06-30 | $11.25 | $27.24 | 11,700 | — | — |
| 1995-06-29 | $11.33 | $27.44 | 55,500 | — | — |
| 1995-06-28 | $11.50 | $27.85 | 1,350 | — | — |
| 1995-06-27 | $11.42 | $27.65 | 2,400 | — | — |
| 1995-06-26 | $11.42 | $27.65 | 5,250 | — | — |
| 1995-06-23 | $11.58 | $28.05 | 600 | — | — |
| 1995-06-22 | $11.50 | $27.85 | 1,350 | — | — |
| 1995-06-21 | $11.50 | $27.85 | 1,200 | — | — |
| 1995-06-20 | $11.58 | $28.05 | 8,400 | — | — |
| 1995-06-19 | $11.58 | $28.05 | 8,400 | — | — |
| 1995-06-16 | $11.50 | $27.85 | 5,700 | — | — |
| 1995-06-15 | $11.75 | $28.45 | 5,250 | — | — |
| 1995-06-14 | $11.42 | $27.65 | 1,650 | — | — |
| 1995-06-13 | $11.50 | $27.85 | 300 | — | — |
| 1995-06-12 | $11.67 | $28.25 | 8,100 | — | — |
| 1995-06-09 | $11.58 | $28.05 | 3,600 | — | — |
| 1995-06-08 | $11.75 | $28.45 | 2,250 | — | — |
| 1995-06-07 | $11.83 | $28.65 | 16,800 | — | — |
| 1995-06-06 | $11.67 | $28.25 | 3,600 | — | — |
| 1995-06-05 | $11.33 | $27.44 | 14,850 | — | — |
| 1995-06-02 | $11.50 | $27.85 | 8,700 | — | — |
| 1995-06-01 | $11.42 | $27.65 | 5,850 | — | — |
| 1995-05-31 | $11.33 | $27.44 | 1,050 | — | — |
| 1995-05-30 | $11.33 | $27.44 | 13,650 | — | — |
| 1995-05-26 | $11.42 | $27.65 | 2,400 | — | — |
| 1995-05-25 | $11.33 | $27.44 | 1,950 | — | — |
| 1995-05-24 | $11.42 | $27.65 | 750 | — | — |
| 1995-05-23 | $11.58 | $28.05 | 150 | — | — |
| 1995-05-22 | $11.42 | $27.65 | 4,800 | — | — |
| 1995-05-19 | $11.50 | $27.85 | 1,050 | — | — |
| 1995-05-18 | $11.58 | $28.05 | 15,750 | — | — |
| 1995-05-17 | $11.58 | $28.05 | 1,200 | — | — |
| 1995-05-16 | $11.42 | $27.65 | 9,450 | — | — |
| 1995-05-15 | $11.67 | $28.25 | 5,250 | — | — |
| 1995-05-12 | $11.67 | $28.25 | 6,900 | — | — |
| 1995-05-11 | $11.83 | $28.65 | 16,050 | — | — |
| 1995-05-10 | $11.08 | $26.84 | 750 | — | — |
| 1995-05-09 | $11.08 | $26.84 | 1,650 | — | — |
| 1995-05-08 | $11.17 | $27.04 | 3,000 | — | — |
| 1995-05-05 | $11.17 | $27.04 | 4,050 | — | — |
| 1995-05-04 | $11.08 | $26.84 | 19,950 | — | — |
| 1995-05-03 | $11.08 | $26.62 | 5,400 | — | — |
| 1995-05-02 | $11.00 | $26.42 | 8,250 | — | — |
| 1995-05-01 | $10.83 | $26.02 | 1,200 | — | — |
| 1995-04-28 | $10.92 | $26.22 | 6,600 | — | — |
| 1995-04-27 | $10.83 | $26.02 | 450 | — | — |
| 1995-04-26 | $10.83 | $26.02 | 3,600 | — | — |
| 1995-04-25 | $10.83 | $26.02 | 5,100 | — | — |
| 1995-04-24 | $10.83 | $26.02 | 8,700 | — | — |
| 1995-04-21 | $11.17 | $26.82 | 1,350 | — | — |
| 1995-04-20 | $11.00 | $26.42 | 3,750 | — | — |
| 1995-04-19 | $10.92 | $26.22 | 12,000 | — | — |
| 1995-04-18 | $10.92 | $26.22 | 2,100 | — | — |
| 1995-04-17 | $10.92 | $26.22 | 8,850 | — | — |
| 1995-04-13 | $10.50 | $25.22 | 1,950 | — | — |
| 1995-04-12 | $10.50 | $25.22 | 900 | — | — |
| 1995-04-11 | $10.58 | $25.42 | 4,500 | — | — |
| 1995-04-10 | $10.58 | $25.42 | 1,650 | — | — |
| 1995-04-07 | $10.50 | $25.22 | 6,300 | — | — |
| 1995-04-06 | $10.50 | $25.22 | 2,550 | — | — |
| 1995-04-05 | $10.58 | $25.42 | 4,650 | — | — |
| 1995-04-04 | $10.50 | $25.22 | 750 | — | — |
| 1995-04-03 | $10.50 | $25.22 | 1,800 | — | — |
| 1995-03-31 | $10.50 | $25.22 | 5,100 | — | — |
| 1995-03-30 | $10.50 | $25.22 | 1,350 | — | — |
| 1995-03-29 | $10.33 | $24.82 | 900 | — | — |
| 1995-03-28 | $10.50 | $25.22 | 21,900 | — | — |
| 1995-03-27 | $10.50 | $25.22 | 3,300 | — | — |
| 1995-03-24 | $10.58 | $25.42 | 12,600 | — | — |
| 1995-03-23 | $10.33 | $24.82 | 4,500 | — | — |
| 1995-03-22 | $10.17 | $24.42 | 21,750 | — | — |
| 1995-03-21 | $10.33 | $24.82 | 2,700 | — | — |
| 1995-03-20 | $10.42 | $25.02 | 5,700 | — | — |
| 1995-03-17 | $10.42 | $25.02 | 12,150 | — | — |
| 1995-03-16 | $10.58 | $25.42 | 2,400 | — | — |
| 1995-03-15 | $10.67 | $25.62 | 7,800 | — | — |
| 1995-03-14 | $10.50 | $25.22 | 9,000 | — | — |
| 1995-03-13 | $10.50 | $25.22 | 1,050 | — | — |
| 1995-03-10 | $10.25 | $24.62 | 1,800 | — | — |
| 1995-03-09 | $10.17 | $24.42 | 10,500 | — | — |
| 1995-03-08 | $10.17 | $24.42 | 3,300 | — | — |
| 1995-03-07 | $10.17 | $24.42 | 2,250 | — | — |
| 1995-03-06 | $10.17 | $24.42 | 1,950 | — | — |
| 1995-03-03 | $10.17 | $24.42 | 8,550 | — | — |
| 1995-03-02 | $10.08 | $24.22 | 13,650 | — | — |
| 1995-03-01 | $10.17 | $24.42 | 248,250 | — | — |
| 1995-02-28 | $10.17 | $24.42 | 160,050 | — | — |
| 1995-02-27 | $10.08 | $24.22 | 4,800 | — | — |
| 1995-02-24 | $10.17 | $24.42 | 14,850 | — | — |
| 1995-02-23 | $10.08 | $24.22 | 21,450 | — | — |
| 1995-02-22 | $10.17 | $24.42 | 15,450 | — | — |
| 1995-02-21 | $10.00 | $24.02 | 600 | — | — |
| 1995-02-17 | $10.08 | $24.22 | 13,950 | — | — |
| 1995-02-16 | $10.08 | $24.22 | 82,500 | — | — |
| 1995-02-15 | $10.25 | $24.62 | 9,000 | — | — |
| 1995-02-14 | $10.08 | $24.22 | 5,100 | — | — |
| 1995-02-13 | $10.08 | $24.22 | 2,100 | — | — |
| 1995-02-10 | $10.00 | $24.02 | 3,150 | — | — |
| 1995-02-09 | $10.08 | $24.22 | 1,200 | — | — |
| 1995-02-08 | $10.17 | $24.20 | 4,200 | — | — |
| 1995-02-07 | $9.92 | $23.61 | 3,900 | — | — |
| 1995-02-06 | $10.00 | $23.81 | 16,650 | — | — |
| 1995-02-03 | $10.00 | $23.81 | 153,900 | — | — |
| 1995-02-02 | $10.00 | $23.81 | 15,600 | — | — |
| 1995-02-01 | $10.00 | $23.81 | 20,550 | — | — |
| 1995-01-31 | $9.92 | $23.61 | 22,800 | — | — |
| 1995-01-30 | $9.75 | $23.21 | 15,000 | — | — |
| 1995-01-27 | $10.00 | $23.81 | 11,700 | — | — |
| 1995-01-26 | $9.83 | $23.41 | 19,050 | — | — |
| 1995-01-25 | $9.83 | $23.41 | 6,150 | — | — |
| 1995-01-24 | $9.92 | $23.61 | 187,350 | — | — |
| 1995-01-23 | $9.75 | $23.21 | 13,650 | — | — |
| 1995-01-20 | $9.92 | $23.61 | 4,800 | — | — |
| 1995-01-19 | $9.92 | $23.61 | 30,450 | — | — |
| 1995-01-18 | $9.83 | $23.41 | 17,250 | — | — |
| 1995-01-17 | $9.75 | $23.21 | 12,000 | — | — |
| 1995-01-16 | $9.83 | $23.41 | 9,900 | — | — |
| 1995-01-13 | $9.83 | $23.41 | 20,850 | — | — |
| 1995-01-12 | $9.75 | $23.21 | 21,750 | — | — |
| 1995-01-11 | $9.83 | $23.41 | 19,950 | — | — |
| 1995-01-10 | $9.75 | $23.21 | 7,500 | — | — |
| 1995-01-09 | $9.83 | $23.41 | 3,750 | — | — |
| 1995-01-06 | $9.92 | $23.61 | 750 | — | — |
| 1995-01-05 | $9.83 | $23.41 | 750 | — | — |
| 1995-01-04 | $10.00 | $23.81 | 15,000 | — | — |
| 1995-01-03 | $10.17 | $24.20 | 10,050 | — | — |