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 | $12.25 | $14.01 | 33,200 | — | — |
| 1995-12-28 | $12.38 | $14.08 | 10,200 | — | — |
| 1995-12-27 | $12.06 | $13.73 | 24,800 | — | — |
| 1995-12-26 | $12.22 | $13.90 | 33,200 | — | — |
| 1995-12-22 | $12.06 | $13.73 | 18,800 | — | — |
| 1995-12-21 | $12.38 | $14.08 | 29,000 | — | — |
| 1995-12-20 | $12.06 | $13.73 | 25,000 | — | — |
| 1995-12-19 | $12.50 | $14.22 | 14,200 | — | — |
| 1995-12-18 | $12.50 | $14.22 | 52,000 | — | — |
| 1995-12-15 | $12.50 | $14.22 | 38,600 | — | — |
| 1995-12-14 | $12.38 | $14.08 | 82,200 | — | — |
| 1995-12-13 | $12.31 | $14.01 | 27,000 | — | — |
| 1995-12-12 | $12.38 | $14.08 | 3,600 | — | — |
| 1995-12-11 | $12.25 | $13.94 | 11,400 | — | — |
| 1995-12-08 | $12.25 | $13.94 | 13,200 | — | — |
| 1995-12-07 | $12.25 | $13.94 | 37,800 | — | — |
| 1995-12-06 | $11.88 | $13.51 | 61,400 | — | — |
| 1995-12-05 | $11.88 | $13.51 | 11,400 | — | — |
| 1995-12-04 | $12.13 | $13.80 | 53,800 | — | — |
| 1995-12-01 | $12.13 | $13.80 | 111,400 | — | — |
| 1995-11-30 | $11.88 | $13.51 | 90,800 | — | — |
| 1995-11-29 | $12.00 | $13.65 | 27,800 | — | — |
| 1995-11-28 | $11.88 | $13.51 | 13,800 | — | — |
| 1995-11-27 | $12.00 | $13.65 | 49,800 | — | — |
| 1995-11-24 | $11.88 | $13.51 | 5,000 | — | — |
| 1995-11-22 | $11.88 | $13.51 | 15,000 | — | — |
| 1995-11-21 | $12.00 | $13.65 | 56,600 | — | — |
| 1995-11-20 | $12.13 | $13.80 | 442,600 | — | — |
| 1995-11-17 | $11.69 | $13.30 | 146,400 | — | — |
| 1995-11-16 | $11.72 | $13.33 | 139,000 | — | — |
| 1995-11-15 | $11.63 | $13.23 | 273,200 | — | — |
| 1995-11-14 | $12.00 | $13.65 | 11,400 | — | — |
| 1995-11-13 | $11.63 | $13.23 | 19,800 | — | — |
| 1995-11-10 | $11.75 | $13.37 | 7,000 | — | — |
| 1995-11-09 | $11.63 | $13.23 | 15,600 | — | — |
| 1995-11-08 | $11.63 | $13.23 | 36,600 | — | — |
| 1995-11-07 | $11.63 | $13.23 | 10,200 | — | — |
| 1995-11-06 | $11.63 | $13.23 | 10,000 | — | — |
| 1995-11-03 | $11.63 | $13.23 | 48,000 | — | — |
| 1995-11-02 | $11.56 | $13.16 | 69,600 | — | — |
| 1995-11-01 | $11.88 | $13.51 | 4,600 | — | — |
| 1995-10-31 | $12.00 | $13.65 | 49,000 | — | — |
| 1995-10-30 | $12.38 | $14.08 | 119,200 | — | — |
| 1995-10-27 | $12.50 | $14.22 | 21,800 | — | — |
| 1995-10-26 | $12.53 | $14.26 | 7,200 | — | — |
| 1995-10-25 | $12.50 | $14.22 | 34,600 | — | — |
| 1995-10-24 | $12.75 | $14.51 | 53,800 | — | — |
| 1995-10-23 | $13.38 | $15.22 | 33,600 | — | — |
| 1995-10-20 | $13.41 | $15.25 | 9,000 | — | — |
| 1995-10-19 | $13.50 | $15.36 | 2,000 | — | — |
| 1995-10-18 | $13.56 | $15.43 | 2,800 | — | — |
| 1995-10-17 | $13.38 | $15.22 | 3,600 | — | — |
| 1995-10-16 | $13.44 | $15.29 | 19,000 | — | — |
| 1995-10-13 | $13.44 | $15.29 | 54,400 | — | — |
| 1995-10-12 | $13.38 | $15.22 | 6,000 | — | — |
| 1995-10-11 | $13.53 | $15.40 | 12,400 | — | — |
| 1995-10-10 | $13.38 | $15.22 | 17,600 | — | — |
| 1995-10-09 | $13.56 | $15.43 | 21,600 | — | — |
| 1995-10-06 | $13.56 | $15.43 | 9,800 | — | — |
| 1995-10-05 | $13.41 | $15.25 | 3,800 | — | — |
| 1995-10-04 | $13.44 | $15.29 | 13,600 | — | — |
| 1995-10-03 | $13.41 | $15.25 | 10,800 | — | — |
| 1995-10-02 | $13.38 | $15.22 | 2,600 | — | — |
| 1995-09-29 | $13.63 | $15.50 | 5,000 | — | — |
| 1995-09-28 | $13.38 | $15.22 | 32,600 | — | — |
| 1995-09-27 | $13.44 | $15.29 | 11,800 | — | — |
| 1995-09-26 | $13.38 | $15.15 | 42,200 | — | — |
| 1995-09-25 | $13.44 | $15.22 | 10,200 | — | — |
| 1995-09-22 | $13.38 | $15.15 | 4,400 | — | — |
| 1995-09-21 | $13.38 | $15.15 | 77,000 | — | — |
| 1995-09-20 | $13.63 | $15.43 | 5,000 | — | — |
| 1995-09-19 | $13.38 | $15.15 | 7,600 | — | — |
| 1995-09-18 | $13.56 | $15.36 | 43,000 | — | — |
| 1995-09-15 | $13.75 | $15.50 | 56,400 | — | — |
| 1995-09-14 | $13.88 | $15.64 | 19,200 | — | — |
| 1995-09-13 | $13.91 | $15.67 | 19,600 | — | — |
| 1995-09-12 | $14.06 | $15.85 | 1,600 | — | — |
| 1995-09-11 | $14.06 | $15.85 | 12,000 | — | — |
| 1995-09-08 | $14.06 | $15.85 | 3,600 | — | — |
| 1995-09-07 | $14.06 | $15.85 | 2,400 | — | — |
| 1995-09-06 | $13.75 | $15.50 | 7,200 | — | — |
| 1995-09-05 | $13.75 | $15.50 | 26,400 | — | — |
| 1995-09-01 | $14.06 | $15.85 | 23,600 | — | — |
| 1995-08-31 | $14.13 | $15.92 | 21,400 | — | — |
| 1995-08-30 | $14.25 | $16.06 | 2,600 | — | — |
| 1995-08-29 | $13.75 | $15.50 | 2,600 | — | — |
| 1995-08-28 | $14.22 | $16.02 | 34,600 | — | — |
| 1995-08-25 | $13.97 | $15.74 | 6,400 | — | — |
| 1995-08-24 | $13.63 | $15.36 | 1,600 | — | — |
| 1995-08-23 | $13.75 | $15.50 | 46,800 | — | — |
| 1995-08-22 | $13.56 | $15.28 | 9,400 | — | — |
| 1995-08-21 | $14.00 | $15.78 | 7,800 | — | — |
| 1995-08-18 | $13.50 | $15.21 | 15,600 | — | — |
| 1995-08-17 | $14.00 | $15.78 | 22,600 | — | — |
| 1995-08-16 | $13.50 | $15.21 | 5,800 | — | — |
| 1995-08-15 | $13.56 | $15.28 | 9,400 | — | — |
| 1995-08-14 | $13.53 | $15.25 | 16,600 | — | — |
| 1995-08-11 | $13.56 | $15.28 | 3,000 | — | — |
| 1995-08-10 | $13.44 | $15.14 | 4,800 | — | — |
| 1995-08-09 | $13.69 | $15.43 | 18,800 | — | — |
| 1995-08-08 | $13.44 | $15.14 | 35,200 | — | — |
| 1995-08-07 | $13.44 | $15.14 | 92,000 | — | — |
| 1995-08-04 | $13.50 | $15.21 | 36,600 | — | — |
| 1995-08-03 | $13.50 | $15.21 | 107,200 | — | — |
| 1995-08-02 | $13.25 | $14.93 | 8,800 | — | — |
| 1995-08-01 | $13.25 | $14.93 | 13,600 | — | — |
| 1995-07-31 | $13.44 | $15.14 | 15,200 | — | — |
| 1995-07-28 | $13.25 | $14.93 | 25,000 | — | — |
| 1995-07-27 | $13.31 | $15.00 | 23,800 | — | — |
| 1995-07-26 | $13.25 | $14.93 | 41,800 | — | — |
| 1995-07-25 | $13.25 | $14.93 | 12,400 | — | — |
| 1995-07-24 | $13.25 | $14.93 | 9,800 | — | — |
| 1995-07-21 | $13.25 | $14.93 | 12,200 | — | — |
| 1995-07-20 | $13.31 | $15.00 | 5,400 | — | — |
| 1995-07-19 | $13.38 | $15.07 | 41,200 | — | — |
| 1995-07-18 | $13.50 | $15.21 | 16,000 | — | — |
| 1995-07-17 | $13.25 | $14.93 | 56,400 | — | — |
| 1995-07-14 | $13.25 | $14.93 | 54,600 | — | — |
| 1995-07-13 | $13.50 | $15.21 | 16,400 | — | — |
| 1995-07-12 | $13.47 | $15.18 | 18,200 | — | — |
| 1995-07-11 | $13.50 | $15.21 | 3,600 | — | — |
| 1995-07-10 | $13.25 | $14.93 | 4,600 | — | — |
| 1995-07-07 | $13.38 | $15.07 | 8,400 | — | — |
| 1995-07-06 | $13.44 | $15.14 | 40,000 | — | — |
| 1995-07-05 | $13.47 | $15.18 | 1,200 | — | — |
| 1995-07-03 | $13.47 | $15.18 | 1,400 | — | — |
| 1995-06-30 | $13.25 | $14.93 | 12,400 | — | — |
| 1995-06-29 | $13.25 | $14.86 | 22,200 | — | — |
| 1995-06-28 | $13.25 | $14.86 | 6,800 | — | — |
| 1995-06-27 | $13.25 | $14.86 | 6,800 | — | — |
| 1995-06-26 | $13.25 | $14.86 | 4,200 | — | — |
| 1995-06-23 | $13.59 | $15.24 | 25,400 | — | — |
| 1995-06-22 | $13.50 | $15.14 | 14,400 | — | — |
| 1995-06-21 | $13.50 | $15.14 | 15,600 | — | — |
| 1995-06-20 | $13.31 | $14.93 | 97,600 | — | — |
| 1995-06-19 | $13.38 | $15.00 | 1,400 | — | — |
| 1995-06-16 | $13.50 | $15.14 | 5,200 | — | — |
| 1995-06-15 | $13.25 | $14.86 | 2,000 | — | — |
| 1995-06-14 | $13.50 | $15.14 | 4,600 | — | — |
| 1995-06-13 | $13.50 | $15.14 | 273,000 | — | — |
| 1995-06-12 | $13.38 | $15.00 | 320,200 | — | — |
| 1995-06-09 | $13.38 | $15.00 | 1,800 | — | — |
| 1995-06-08 | $13.38 | $15.00 | 200 | — | — |
| 1995-06-07 | $13.44 | $15.07 | 80,400 | — | — |
| 1995-06-06 | $13.38 | $15.00 | 598,600 | — | — |
| 1995-06-05 | $13.38 | $15.00 | 13,200 | — | — |
| 1995-06-02 | $13.38 | $15.00 | 51,600 | — | — |
| 1995-06-01 | $13.63 | $15.28 | 0 | — | — |
| 1995-05-31 | $13.63 | $15.28 | 663,200 | — | — |
| 1995-05-30 | $13.50 | $15.14 | 1,800 | — | — |
| 1995-05-26 | $13.38 | $15.00 | 3,800 | — | — |
| 1995-05-25 | $13.63 | $15.28 | 412,400 | — | — |
| 1995-05-24 | $13.38 | $15.00 | 121,000 | — | — |
| 1995-05-23 | $13.63 | $15.28 | 1,200 | — | — |
| 1995-05-22 | $13.44 | $15.07 | 13,400 | — | — |
| 1995-05-19 | $13.63 | $15.28 | 11,000 | — | — |
| 1995-05-18 | $13.38 | $15.00 | 25,400 | — | — |
| 1995-05-17 | $13.63 | $15.28 | 5,800 | — | — |
| 1995-05-16 | $13.38 | $15.00 | 69,800 | — | — |
| 1995-05-15 | $13.63 | $15.28 | 2,000 | — | — |
| 1995-05-12 | $13.44 | $15.07 | 47,800 | — | — |
| 1995-05-11 | $13.38 | $15.00 | 33,400 | — | — |
| 1995-05-10 | $13.41 | $15.03 | 19,800 | — | — |
| 1995-05-09 | $13.38 | $15.00 | 3,200 | — | — |
| 1995-05-08 | $13.38 | $15.00 | 65,400 | — | — |
| 1995-05-05 | $13.75 | $15.42 | 8,400 | — | — |
| 1995-05-04 | $13.38 | $15.00 | 70,600 | — | — |
| 1995-05-03 | $13.38 | $15.00 | 22,800 | — | — |
| 1995-05-02 | $13.75 | $15.42 | 67,000 | — | — |
| 1995-05-01 | $13.75 | $15.42 | 3,600 | — | — |
| 1995-04-28 | $13.72 | $15.39 | 68,800 | — | — |
| 1995-04-27 | $13.50 | $15.14 | 5,200 | — | — |
| 1995-04-26 | $13.38 | $15.00 | 241,400 | — | — |
| 1995-04-25 | $13.50 | $15.14 | 64,000 | — | — |
| 1995-04-24 | $13.50 | $15.14 | 65,800 | — | — |
| 1995-04-21 | $13.75 | $15.42 | 26,600 | — | — |
| 1995-04-20 | $13.31 | $14.93 | 46,000 | — | — |
| 1995-04-19 | $13.31 | $14.93 | 2,800 | — | — |
| 1995-04-18 | $13.38 | $15.00 | 7,600 | — | — |
| 1995-04-17 | $13.38 | $15.00 | 2,000 | — | — |
| 1995-04-13 | $13.00 | $14.58 | 8,000 | — | — |
| 1995-04-12 | $13.38 | $15.00 | 18,200 | — | — |
| 1995-04-11 | $13.00 | $14.58 | 7,600 | — | — |
| 1995-04-10 | $13.00 | $14.58 | 7,200 | — | — |
| 1995-04-07 | $13.00 | $14.58 | 25,400 | — | — |
| 1995-04-06 | $13.25 | $14.86 | 44,400 | — | — |
| 1995-04-05 | $13.19 | $14.79 | 28,200 | — | — |
| 1995-04-04 | $13.13 | $14.72 | 44,200 | — | — |
| 1995-04-03 | $13.50 | $15.14 | 67,800 | — | — |
| 1995-03-31 | $13.50 | $15.14 | 35,200 | — | — |
| 1995-03-30 | $13.50 | $15.14 | 78,400 | — | — |
| 1995-03-29 | $13.59 | $15.18 | 22,200 | — | — |
| 1995-03-28 | $13.25 | $14.79 | 6,000 | — | — |
| 1995-03-27 | $13.25 | $14.79 | 13,600 | — | — |
| 1995-03-24 | $13.00 | $14.51 | 23,200 | — | — |
| 1995-03-23 | $13.03 | $14.55 | 9,800 | — | — |
| 1995-03-22 | $13.13 | $14.65 | 37,000 | — | — |
| 1995-03-21 | $13.13 | $14.65 | 34,200 | — | — |
| 1995-03-20 | $13.00 | $14.51 | 49,400 | — | — |
| 1995-03-17 | $13.00 | $14.51 | 41,400 | — | — |
| 1995-03-16 | $13.03 | $14.55 | 9,200 | — | — |
| 1995-03-15 | $13.25 | $14.79 | 157,600 | — | — |
| 1995-03-14 | $13.00 | $14.51 | 3,000 | — | — |
| 1995-03-13 | $12.94 | $14.44 | 11,800 | — | — |
| 1995-03-10 | $12.88 | $14.38 | 12,000 | — | — |
| 1995-03-09 | $13.00 | $14.51 | 16,000 | — | — |
| 1995-03-08 | $13.13 | $14.65 | 12,200 | — | — |
| 1995-03-07 | $12.88 | $14.38 | 17,000 | — | — |
| 1995-03-06 | $13.00 | $14.51 | 17,600 | — | — |
| 1995-03-03 | $13.03 | $14.55 | 54,800 | — | — |
| 1995-03-02 | $12.88 | $14.38 | 25,600 | — | — |
| 1995-03-01 | $12.88 | $14.38 | 4,000 | — | — |
| 1995-02-28 | $13.25 | $14.79 | 83,000 | — | — |
| 1995-02-27 | $12.94 | $14.44 | 110,800 | — | — |
| 1995-02-24 | $12.84 | $14.34 | 86,000 | — | — |
| 1995-02-23 | $12.75 | $14.24 | 65,200 | — | — |
| 1995-02-22 | $12.69 | $14.17 | 31,800 | — | — |
| 1995-02-21 | $12.88 | $14.38 | 204,200 | — | — |
| 1995-02-17 | $12.69 | $14.17 | 6,800 | — | — |
| 1995-02-16 | $13.00 | $14.51 | 11,000 | — | — |
| 1995-02-15 | $12.69 | $14.17 | 11,400 | — | — |
| 1995-02-14 | $12.69 | $14.17 | 5,800 | — | — |
| 1995-02-13 | $13.00 | $14.51 | 14,800 | — | — |
| 1995-02-10 | $13.00 | $14.51 | 11,200 | — | — |
| 1995-02-09 | $12.75 | $14.24 | 4,400 | — | — |
| 1995-02-08 | $12.69 | $14.17 | 21,800 | — | — |
| 1995-02-07 | $13.00 | $14.51 | 8,600 | — | — |
| 1995-02-06 | $13.00 | $14.51 | 1,800 | — | — |
| 1995-02-03 | $12.88 | $14.38 | 31,200 | — | — |
| 1995-02-02 | $12.63 | $14.10 | 37,400 | — | — |
| 1995-02-01 | $12.63 | $14.10 | 84,000 | — | — |
| 1995-01-31 | $12.63 | $14.10 | 13,600 | — | — |
| 1995-01-30 | $12.63 | $14.10 | 2,200 | — | — |
| 1995-01-27 | $12.63 | $14.10 | 13,400 | — | — |
| 1995-01-26 | $12.53 | $13.99 | 600 | — | — |
| 1995-01-25 | $12.88 | $14.38 | 3,400 | — | — |
| 1995-01-24 | $12.63 | $14.10 | 4,400 | — | — |
| 1995-01-23 | $12.63 | $14.10 | 50,200 | — | — |
| 1995-01-20 | $12.88 | $14.38 | 335,200 | — | — |
| 1995-01-19 | $12.63 | $14.10 | 36,000 | — | — |
| 1995-01-18 | $12.88 | $14.38 | 31,400 | — | — |
| 1995-01-17 | $12.63 | $14.10 | 9,000 | — | — |
| 1995-01-16 | $12.63 | $14.10 | 70,400 | — | — |
| 1995-01-13 | $12.88 | $14.38 | 6,600 | — | — |
| 1995-01-12 | $12.88 | $14.38 | 3,600 | — | — |
| 1995-01-11 | $12.66 | $14.13 | 6,600 | — | — |
| 1995-01-10 | $12.63 | $14.10 | 15,200 | — | — |
| 1995-01-09 | $12.63 | $14.10 | 2,600 | — | — |
| 1995-01-06 | $12.63 | $14.10 | 5,200 | — | — |
| 1995-01-05 | $12.50 | $13.96 | 25,000 | — | — |
| 1995-01-04 | $12.50 | $13.96 | 21,200 | — | — |
| 1995-01-03 | $12.75 | $14.24 | 16,000 | — | — |