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 | $12.36 | $16.26 | 695,174 | — | — |
| 1995-12-28 | $12.40 | $16.32 | 339,531 | — | — |
| 1995-12-27 | $12.32 | $16.21 | 545,100 | — | — |
| 1995-12-26 | $12.23 | $16.10 | 576,428 | — | — |
| 1995-12-22 | $12.11 | $15.93 | 829,734 | — | — |
| 1995-12-21 | $12.32 | $16.21 | 870,310 | — | — |
| 1995-12-20 | $12.07 | $15.88 | 813,622 | — | — |
| 1995-12-19 | $12.15 | $15.99 | 1,958,422 | — | — |
| 1995-12-18 | $12.02 | $15.82 | 1,532,068 | — | — |
| 1995-12-15 | $12.15 | $15.99 | 2,398,202 | — | — |
| 1995-12-14 | $12.15 | $15.99 | 606,562 | — | — |
| 1995-12-13 | $12.15 | $15.99 | 1,455,390 | — | — |
| 1995-12-12 | $12.28 | $16.15 | 1,189,852 | — | — |
| 1995-12-11 | $12.44 | $16.38 | 433,514 | — | — |
| 1995-12-08 | $12.53 | $16.49 | 700,843 | — | — |
| 1995-12-07 | $12.69 | $16.71 | 1,090,797 | — | — |
| 1995-12-06 | $12.65 | $16.65 | 783,786 | — | — |
| 1995-12-05 | $12.69 | $16.71 | 883,736 | — | — |
| 1995-12-04 | $12.69 | $16.71 | 872,399 | — | — |
| 1995-12-01 | $12.86 | $16.93 | 417,403 | — | — |
| 1995-11-30 | $13.03 | $17.15 | 379,810 | — | — |
| 1995-11-29 | $13.16 | $17.31 | 315,663 | — | — |
| 1995-11-28 | $13.07 | $17.20 | 677,273 | — | — |
| 1995-11-27 | $13.20 | $17.37 | 744,105 | — | — |
| 1995-11-24 | $13.03 | $17.15 | 173,048 | — | — |
| 1995-11-22 | $13.16 | $17.25 | 464,245 | — | — |
| 1995-11-21 | $12.95 | $16.97 | 441,271 | — | — |
| 1995-11-20 | $12.90 | $16.92 | 339,830 | — | — |
| 1995-11-17 | $13.07 | $17.14 | 580,008 | — | — |
| 1995-11-16 | $13.07 | $17.14 | 480,356 | — | — |
| 1995-11-15 | $13.07 | $17.14 | 760,515 | — | — |
| 1995-11-14 | $12.82 | $16.81 | 372,649 | — | — |
| 1995-11-13 | $12.99 | $17.03 | 302,237 | — | — |
| 1995-11-10 | $13.03 | $17.08 | 349,079 | — | — |
| 1995-11-09 | $13.03 | $17.08 | 436,498 | — | — |
| 1995-11-08 | $12.74 | $16.70 | 801,688 | — | — |
| 1995-11-07 | $12.95 | $16.97 | 221,382 | — | — |
| 1995-11-06 | $13.11 | $17.19 | 247,040 | — | — |
| 1995-11-03 | $13.20 | $17.30 | 892,090 | — | — |
| 1995-11-02 | $12.95 | $16.97 | 308,801 | — | — |
| 1995-11-01 | $12.95 | $16.97 | 479,461 | — | — |
| 1995-10-31 | $13.24 | $17.36 | 1,141,219 | — | — |
| 1995-10-30 | $13.11 | $17.19 | 379,213 | — | — |
| 1995-10-27 | $12.57 | $16.48 | 635,801 | — | — |
| 1995-10-26 | $12.23 | $16.04 | 631,027 | — | — |
| 1995-10-25 | $12.49 | $16.37 | 785,278 | — | — |
| 1995-10-24 | $12.99 | $17.03 | 340,426 | — | — |
| 1995-10-23 | $13.07 | $17.14 | 489,009 | — | — |
| 1995-10-20 | $13.03 | $17.08 | 895,074 | — | — |
| 1995-10-19 | $13.49 | $17.69 | 921,031 | — | — |
| 1995-10-18 | $13.62 | $17.85 | 692,787 | — | — |
| 1995-10-17 | $13.62 | $17.85 | 729,187 | — | — |
| 1995-10-16 | $13.62 | $17.85 | 1,293,084 | — | — |
| 1995-10-13 | $12.95 | $16.97 | 295,076 | — | — |
| 1995-10-12 | $12.82 | $16.81 | 322,823 | — | — |
| 1995-10-11 | $12.61 | $16.53 | 342,813 | — | — |
| 1995-10-10 | $12.44 | $16.31 | 656,089 | — | — |
| 1995-10-09 | $12.61 | $16.53 | 201,690 | — | — |
| 1995-10-06 | $12.65 | $16.59 | 762,006 | — | — |
| 1995-10-05 | $12.65 | $16.59 | 584,483 | — | — |
| 1995-10-04 | $12.49 | $16.37 | 418,596 | — | — |
| 1995-10-03 | $12.69 | $16.64 | 475,284 | — | — |
| 1995-10-02 | $12.65 | $16.59 | 443,658 | — | — |
| 1995-09-29 | $12.82 | $16.81 | 724,712 | — | — |
| 1995-09-28 | $12.53 | $16.42 | 480,356 | — | — |
| 1995-09-27 | $12.11 | $15.87 | 796,616 | — | — |
| 1995-09-26 | $12.36 | $16.20 | 648,630 | — | — |
| 1995-09-25 | $12.61 | $16.53 | 772,449 | — | — |
| 1995-09-22 | $12.65 | $16.59 | 962,801 | — | — |
| 1995-09-21 | $12.86 | $16.86 | 409,347 | — | — |
| 1995-09-20 | $13.24 | $17.36 | 420,386 | — | — |
| 1995-09-19 | $13.41 | $17.58 | 495,871 | — | — |
| 1995-09-18 | $13.74 | $18.02 | 293,584 | — | — |
| 1995-09-15 | $13.53 | $17.74 | 1,028,738 | — | — |
| 1995-09-14 | $13.43 | $17.60 | 340,128 | — | — |
| 1995-09-13 | $13.28 | $17.41 | 766,780 | — | — |
| 1995-09-12 | $13.28 | $17.41 | 1,217,301 | — | — |
| 1995-09-11 | $13.39 | $17.55 | 1,763,892 | — | — |
| 1995-09-08 | $13.49 | $17.69 | 812,727 | — | — |
| 1995-09-07 | $13.57 | $17.80 | 682,046 | — | — |
| 1995-09-06 | $13.57 | $17.80 | 1,072,895 | — | — |
| 1995-09-05 | $13.41 | $17.58 | 619,391 | — | — |
| 1995-09-01 | $13.43 | $17.60 | 655,194 | — | — |
| 1995-08-31 | $13.36 | $17.52 | 998,903 | — | — |
| 1995-08-30 | $13.30 | $17.44 | 597,909 | — | — |
| 1995-08-29 | $13.28 | $17.41 | 1,069,315 | — | — |
| 1995-08-28 | $13.45 | $17.56 | 581,798 | — | — |
| 1995-08-25 | $13.72 | $17.92 | 526,900 | — | — |
| 1995-08-24 | $13.83 | $18.06 | 569,864 | — | — |
| 1995-08-23 | $13.78 | $18.00 | 791,842 | — | — |
| 1995-08-22 | $13.68 | $17.87 | 506,015 | — | — |
| 1995-08-21 | $13.34 | $17.43 | 749,475 | — | — |
| 1995-08-18 | $13.41 | $17.51 | 630,729 | — | — |
| 1995-08-17 | $13.34 | $17.43 | 387,865 | — | — |
| 1995-08-16 | $13.41 | $17.51 | 624,762 | — | — |
| 1995-08-15 | $13.28 | $17.35 | 785,875 | — | — |
| 1995-08-14 | $13.26 | $17.32 | 1,011,434 | — | — |
| 1995-08-11 | $13.18 | $17.21 | 236,300 | — | — |
| 1995-08-10 | $13.18 | $17.21 | 428,442 | — | — |
| 1995-08-09 | $13.18 | $17.21 | 403,977 | — | — |
| 1995-08-08 | $13.11 | $17.13 | 327,597 | — | — |
| 1995-08-07 | $13.16 | $17.18 | 427,845 | — | — |
| 1995-08-04 | $13.13 | $17.15 | 449,327 | — | — |
| 1995-08-03 | $13.07 | $17.07 | 482,743 | — | — |
| 1995-08-02 | $13.16 | $17.18 | 754,846 | — | — |
| 1995-08-01 | $13.24 | $17.29 | 662,951 | — | — |
| 1995-07-31 | $13.26 | $17.32 | 771,554 | — | — |
| 1995-07-28 | $13.09 | $17.10 | 607,457 | — | — |
| 1995-07-27 | $12.97 | $16.94 | 667,725 | — | — |
| 1995-07-26 | $12.99 | $16.96 | 495,871 | — | — |
| 1995-07-25 | $12.95 | $16.91 | 425,459 | — | — |
| 1995-07-24 | $12.84 | $16.77 | 189,756 | — | — |
| 1995-07-21 | $12.90 | $16.85 | 792,439 | — | — |
| 1995-07-20 | $12.82 | $16.74 | 544,205 | — | — |
| 1995-07-19 | $12.72 | $16.61 | 1,155,839 | — | — |
| 1995-07-18 | $12.88 | $16.83 | 1,071,702 | — | — |
| 1995-07-17 | $12.72 | $16.61 | 1,140,921 | — | — |
| 1995-07-14 | $12.46 | $16.28 | 383,092 | — | — |
| 1995-07-13 | $12.59 | $16.44 | 226,155 | — | — |
| 1995-07-12 | $12.67 | $16.55 | 408,750 | — | — |
| 1995-07-11 | $12.59 | $16.44 | 295,971 | — | — |
| 1995-07-10 | $12.69 | $16.58 | 652,807 | — | — |
| 1995-07-07 | $12.38 | $16.17 | 680,256 | — | — |
| 1995-07-06 | $12.28 | $16.03 | 476,179 | — | — |
| 1995-07-05 | $12.25 | $16.01 | 338,338 | — | — |
| 1995-07-03 | $12.23 | $15.98 | 43,560 | — | — |
| 1995-06-30 | $12.19 | $15.92 | 436,199 | — | — |
| 1995-06-29 | $12.02 | $15.70 | 420,685 | — | — |
| 1995-06-28 | $12.17 | $15.90 | 437,990 | — | — |
| 1995-06-27 | $12.23 | $15.98 | 294,778 | — | — |
| 1995-06-26 | $12.17 | $15.90 | 426,055 | — | — |
| 1995-06-23 | $12.17 | $15.90 | 551,366 | — | — |
| 1995-06-22 | $12.00 | $15.68 | 460,068 | — | — |
| 1995-06-21 | $11.90 | $15.54 | 461,261 | — | — |
| 1995-06-20 | $11.90 | $15.54 | 723,220 | — | — |
| 1995-06-19 | $11.69 | $15.27 | 485,727 | — | — |
| 1995-06-16 | $11.61 | $15.16 | 1,250,120 | — | — |
| 1995-06-15 | $11.46 | $14.97 | 328,194 | — | — |
| 1995-06-14 | $11.42 | $14.91 | 366,384 | — | — |
| 1995-06-13 | $11.31 | $14.77 | 616,408 | — | — |
| 1995-06-12 | $11.19 | $14.61 | 699,351 | — | — |
| 1995-06-09 | $11.06 | $14.45 | 819,291 | — | — |
| 1995-06-08 | $11.02 | $14.39 | 1,203,576 | — | — |
| 1995-06-07 | $11.02 | $14.39 | 624,165 | — | — |
| 1995-06-06 | $11.04 | $14.42 | 576,428 | — | — |
| 1995-06-05 | $11.04 | $14.42 | 892,687 | — | — |
| 1995-06-02 | $10.98 | $14.34 | 822,871 | — | — |
| 1995-06-01 | $11.02 | $14.39 | 1,333,660 | — | — |
| 1995-05-31 | $11.00 | $14.36 | 597,909 | — | — |
| 1995-05-30 | $10.87 | $14.20 | 279,263 | — | — |
| 1995-05-26 | $10.87 | $14.20 | 557,333 | — | — |
| 1995-05-25 | $11.06 | $14.45 | 501,241 | — | — |
| 1995-05-24 | $11.14 | $14.56 | 594,926 | — | — |
| 1995-05-23 | $11.17 | $14.58 | 472,002 | — | — |
| 1995-05-22 | $11.14 | $14.56 | 445,747 | — | — |
| 1995-05-19 | $11.12 | $14.47 | 710,092 | — | — |
| 1995-05-18 | $11.29 | $14.69 | 587,765 | — | — |
| 1995-05-17 | $11.37 | $14.80 | 751,265 | — | — |
| 1995-05-16 | $11.44 | $14.88 | 690,400 | — | — |
| 1995-05-15 | $11.27 | $14.66 | 1,362,899 | — | — |
| 1995-05-12 | $11.14 | $14.50 | 793,036 | — | — |
| 1995-05-11 | $11.10 | $14.44 | 565,090 | — | — |
| 1995-05-10 | $11.14 | $14.50 | 551,366 | — | — |
| 1995-05-09 | $11.17 | $14.53 | 843,160 | — | — |
| 1995-05-08 | $11.14 | $14.50 | 351,466 | — | — |
| 1995-05-05 | $11.12 | $14.47 | 615,811 | — | — |
| 1995-05-04 | $11.10 | $14.44 | 1,031,722 | — | — |
| 1995-05-03 | $11.19 | $14.55 | 474,986 | — | — |
| 1995-05-02 | $11.14 | $14.50 | 645,050 | — | — |
| 1995-05-01 | $11.06 | $14.39 | 580,008 | — | — |
| 1995-04-28 | $10.89 | $14.17 | 639,083 | — | — |
| 1995-04-27 | $10.91 | $14.20 | 698,754 | — | — |
| 1995-04-26 | $10.87 | $14.14 | 402,187 | — | — |
| 1995-04-25 | $10.87 | $14.14 | 327,597 | — | — |
| 1995-04-24 | $10.87 | $14.14 | 332,968 | — | — |
| 1995-04-21 | $10.73 | $13.95 | 526,900 | — | — |
| 1995-04-20 | $10.68 | $13.90 | 316,259 | — | — |
| 1995-04-19 | $10.73 | $13.95 | 804,970 | — | — |
| 1995-04-18 | $10.62 | $13.82 | 313,873 | — | — |
| 1995-04-17 | $10.75 | $13.98 | 615,811 | — | — |
| 1995-04-13 | $10.79 | $14.03 | 541,221 | — | — |
| 1995-04-12 | $10.60 | $13.79 | 408,154 | — | — |
| 1995-04-11 | $10.64 | $13.84 | 390,252 | — | — |
| 1995-04-10 | $10.81 | $14.06 | 372,948 | — | — |
| 1995-04-07 | $10.89 | $14.17 | 345,499 | — | — |
| 1995-04-06 | $10.89 | $14.17 | 201,093 | — | — |
| 1995-04-05 | $10.89 | $14.17 | 684,433 | — | — |
| 1995-04-04 | $11.14 | $14.50 | 741,718 | — | — |
| 1995-04-03 | $10.98 | $14.28 | 515,563 | — | — |
| 1995-03-31 | $10.85 | $14.12 | 473,196 | — | — |
| 1995-03-30 | $10.68 | $13.90 | 723,220 | — | — |
| 1995-03-29 | $10.98 | $14.28 | 1,349,175 | — | — |
| 1995-03-28 | $10.62 | $13.82 | 842,563 | — | — |
| 1995-03-27 | $10.52 | $13.68 | 297,165 | — | — |
| 1995-03-24 | $10.41 | $13.54 | 963,696 | — | — |
| 1995-03-23 | $10.26 | $13.35 | 861,061 | — | — |
| 1995-03-22 | $10.26 | $13.35 | 1,462,551 | — | — |
| 1995-03-21 | $10.22 | $13.30 | 372,351 | — | — |
| 1995-03-20 | $10.18 | $13.24 | 349,079 | — | — |
| 1995-03-17 | $10.14 | $13.19 | 1,081,249 | — | — |
| 1995-03-16 | $10.08 | $13.11 | 1,106,908 | — | — |
| 1995-03-15 | $9.99 | $13.00 | 328,791 | — | — |
| 1995-03-14 | $10.01 | $13.03 | 892,687 | — | — |
| 1995-03-13 | $9.95 | $12.94 | 1,695,867 | — | — |
| 1995-03-10 | $10.03 | $13.05 | 701,738 | — | — |
| 1995-03-09 | $9.97 | $12.97 | 270,909 | — | — |
| 1995-03-08 | $10.01 | $13.03 | 641,470 | — | — |
| 1995-03-07 | $9.91 | $12.89 | 424,862 | — | — |
| 1995-03-06 | $10.03 | $13.05 | 586,572 | — | — |
| 1995-03-03 | $9.93 | $12.92 | 501,241 | — | — |
| 1995-03-02 | $9.99 | $13.00 | 301,342 | — | — |
| 1995-03-01 | $9.97 | $12.97 | 727,994 | — | — |
| 1995-02-28 | $9.97 | $12.97 | 331,177 | — | — |
| 1995-02-27 | $10.03 | $13.05 | 250,024 | — | — |
| 1995-02-24 | $10.08 | $13.11 | 644,453 | — | — |
| 1995-02-23 | $10.18 | $13.24 | 261,362 | — | — |
| 1995-02-22 | $10.16 | $13.22 | 678,466 | — | — |
| 1995-02-21 | $10.18 | $13.19 | 390,252 | — | — |
| 1995-02-17 | $10.14 | $13.13 | 287,020 | — | — |
| 1995-02-16 | $10.12 | $13.11 | 357,433 | — | — |
| 1995-02-15 | $10.10 | $13.08 | 809,147 | — | — |
| 1995-02-14 | $10.03 | $13.00 | 574,041 | — | — |
| 1995-02-13 | $9.97 | $12.92 | 492,887 | — | — |
| 1995-02-10 | $9.91 | $12.84 | 176,628 | — | — |
| 1995-02-09 | $9.91 | $12.84 | 278,070 | — | — |
| 1995-02-08 | $9.99 | $12.94 | 1,011,434 | — | — |
| 1995-02-07 | $9.87 | $12.78 | 360,416 | — | — |
| 1995-02-06 | $9.78 | $12.67 | 487,517 | — | — |
| 1995-02-03 | $9.74 | $12.62 | 759,023 | — | — |
| 1995-02-02 | $9.51 | $12.32 | 276,280 | — | — |
| 1995-02-01 | $9.53 | $12.35 | 466,632 | — | — |
| 1995-01-31 | $9.53 | $12.35 | 1,105,118 | — | — |
| 1995-01-30 | $9.47 | $12.27 | 870,609 | — | — |
| 1995-01-27 | $9.70 | $12.56 | 405,767 | — | — |
| 1995-01-26 | $9.64 | $12.48 | 202,883 | — | — |
| 1995-01-25 | $9.72 | $12.59 | 566,283 | — | — |
| 1995-01-24 | $9.51 | $12.32 | 344,305 | — | — |
| 1995-01-23 | $9.62 | $12.46 | 639,083 | — | — |
| 1995-01-20 | $9.59 | $12.43 | 533,464 | — | — |
| 1995-01-19 | $9.76 | $12.65 | 792,439 | — | — |
| 1995-01-18 | $9.57 | $12.40 | 335,951 | — | — |
| 1995-01-17 | $9.59 | $12.43 | 133,664 | — | — |
| 1995-01-16 | $9.57 | $12.40 | 692,787 | — | — |
| 1995-01-13 | $9.45 | $12.24 | 310,889 | — | — |
| 1995-01-12 | $9.53 | $12.35 | 856,884 | — | — |
| 1995-01-11 | $9.55 | $12.37 | 525,707 | — | — |
| 1995-01-10 | $9.51 | $12.32 | 967,277 | — | — |
| 1995-01-09 | $9.30 | $12.05 | 381,898 | — | — |
| 1995-01-06 | $9.22 | $11.94 | 815,114 | — | — |
| 1995-01-05 | $8.88 | $11.51 | 1,087,217 | — | — |
| 1995-01-04 | $8.88 | $11.51 | 753,056 | — | — |
| 1995-01-03 | $8.84 | $11.45 | 352,062 | — | — |