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 | $16.39 | 28,200 | — | — |
| 1995-12-28 | $12.25 | $16.39 | 25,700 | — | — |
| 1995-12-27 | $12.38 | $16.56 | 25,200 | — | — |
| 1995-12-26 | $12.38 | $16.56 | 17,900 | — | — |
| 1995-12-22 | $12.25 | $16.39 | 14,600 | — | — |
| 1995-12-21 | $12.25 | $16.39 | 35,200 | — | — |
| 1995-12-20 | $12.38 | $16.56 | 15,400 | — | — |
| 1995-12-19 | $12.38 | $16.56 | 5,100 | — | — |
| 1995-12-18 | $12.50 | $16.73 | 14,600 | — | — |
| 1995-12-15 | $12.63 | $16.90 | 52,400 | — | — |
| 1995-12-14 | $12.88 | $17.23 | 18,200 | — | — |
| 1995-12-13 | $12.75 | $17.06 | 12,800 | — | — |
| 1995-12-12 | $12.38 | $16.56 | 7,700 | — | — |
| 1995-12-11 | $12.50 | $16.73 | 19,300 | — | — |
| 1995-12-08 | $12.38 | $16.56 | 7,500 | — | — |
| 1995-12-07 | $12.38 | $16.56 | 30,200 | — | — |
| 1995-12-06 | $12.75 | $17.06 | 24,900 | — | — |
| 1995-12-05 | $12.88 | $17.23 | 4,000 | — | — |
| 1995-12-04 | $12.88 | $17.23 | 14,400 | — | — |
| 1995-12-01 | $12.75 | $17.06 | 34,600 | — | — |
| 1995-11-30 | $12.50 | $16.73 | 23,500 | — | — |
| 1995-11-29 | $12.75 | $17.06 | 9,000 | — | — |
| 1995-11-28 | $12.50 | $16.73 | 16,300 | — | — |
| 1995-11-27 | $12.63 | $16.90 | 10,200 | — | — |
| 1995-11-24 | $12.38 | $16.56 | 1,000 | — | — |
| 1995-11-22 | $12.63 | $16.90 | 5,400 | — | — |
| 1995-11-21 | $12.50 | $16.73 | 5,800 | — | — |
| 1995-11-20 | $12.63 | $16.90 | 6,500 | — | — |
| 1995-11-17 | $12.63 | $16.90 | 16,900 | — | — |
| 1995-11-16 | $12.13 | $16.23 | 72,300 | — | — |
| 1995-11-15 | $12.38 | $16.56 | 15,800 | — | — |
| 1995-11-14 | $12.38 | $16.56 | 23,600 | — | — |
| 1995-11-13 | $12.63 | $16.90 | 13,000 | — | — |
| 1995-11-10 | $12.75 | $17.06 | 27,300 | — | — |
| 1995-11-09 | $12.63 | $16.90 | 13,000 | — | — |
| 1995-11-08 | $13.13 | $17.56 | 5,500 | — | — |
| 1995-11-07 | $13.38 | $17.90 | 7,500 | — | — |
| 1995-11-06 | $13.50 | $18.07 | 1,500 | — | — |
| 1995-11-03 | $13.63 | $18.23 | 48,700 | — | — |
| 1995-11-02 | $14.38 | $19.24 | 46,500 | — | — |
| 1995-11-01 | $14.38 | $19.24 | 36,800 | — | — |
| 1995-10-31 | $14.00 | $18.74 | 7,000 | — | — |
| 1995-10-30 | $13.88 | $18.57 | 74,100 | — | — |
| 1995-10-27 | $13.88 | $18.57 | 27,100 | — | — |
| 1995-10-26 | $13.88 | $18.57 | 14,800 | — | — |
| 1995-10-25 | $13.38 | $17.90 | 3,600 | — | — |
| 1995-10-24 | $13.38 | $17.90 | 17,200 | — | — |
| 1995-10-23 | $13.88 | $18.57 | 26,500 | — | — |
| 1995-10-20 | $13.50 | $18.07 | 24,500 | — | — |
| 1995-10-19 | $13.75 | $18.40 | 23,000 | — | — |
| 1995-10-18 | $13.50 | $18.07 | 22,400 | — | — |
| 1995-10-17 | $13.50 | $18.07 | 33,100 | — | — |
| 1995-10-16 | $13.38 | $17.90 | 24,600 | — | — |
| 1995-10-13 | $13.38 | $17.90 | 23,400 | — | — |
| 1995-10-12 | $13.50 | $18.07 | 39,000 | — | — |
| 1995-10-11 | $13.13 | $17.36 | 21,400 | — | — |
| 1995-10-10 | $12.63 | $16.70 | 27,100 | — | — |
| 1995-10-09 | $12.88 | $17.03 | 40,400 | — | — |
| 1995-10-06 | $13.13 | $17.36 | 25,800 | — | — |
| 1995-10-05 | $12.88 | $17.03 | 24,300 | — | — |
| 1995-10-04 | $13.00 | $17.20 | 23,200 | — | — |
| 1995-10-03 | $13.13 | $17.36 | 31,500 | — | — |
| 1995-10-02 | $13.50 | $17.86 | 75,100 | — | — |
| 1995-09-29 | $13.88 | $18.36 | 54,100 | — | — |
| 1995-09-28 | $13.38 | $17.69 | 8,100 | — | — |
| 1995-09-27 | $13.13 | $17.36 | 26,900 | — | — |
| 1995-09-26 | $13.13 | $17.36 | 38,400 | — | — |
| 1995-09-25 | $13.38 | $17.69 | 22,900 | — | — |
| 1995-09-22 | $13.00 | $17.20 | 51,900 | — | — |
| 1995-09-21 | $12.88 | $17.03 | 40,300 | — | — |
| 1995-09-20 | $13.00 | $17.20 | 45,800 | — | — |
| 1995-09-19 | $12.63 | $16.70 | 7,400 | — | — |
| 1995-09-18 | $12.88 | $17.03 | 2,900 | — | — |
| 1995-09-15 | $12.88 | $17.03 | 38,300 | — | — |
| 1995-09-14 | $12.63 | $16.70 | 28,000 | — | — |
| 1995-09-13 | $12.50 | $16.54 | 60,900 | — | — |
| 1995-09-12 | $12.88 | $17.03 | 30,600 | — | — |
| 1995-09-11 | $13.00 | $17.20 | 37,000 | — | — |
| 1995-09-08 | $12.88 | $17.03 | 52,800 | — | — |
| 1995-09-07 | $12.75 | $16.87 | 58,100 | — | — |
| 1995-09-06 | $12.63 | $16.70 | 21,800 | — | — |
| 1995-09-05 | $12.75 | $16.87 | 12,300 | — | — |
| 1995-09-01 | $12.88 | $17.03 | 26,300 | — | — |
| 1995-08-31 | $13.00 | $17.20 | 16,100 | — | — |
| 1995-08-30 | $12.88 | $17.03 | 5,300 | — | — |
| 1995-08-29 | $13.00 | $17.20 | 19,400 | — | — |
| 1995-08-28 | $12.88 | $17.03 | 14,000 | — | — |
| 1995-08-25 | $12.63 | $16.70 | 14,400 | — | — |
| 1995-08-24 | $12.63 | $16.70 | 8,700 | — | — |
| 1995-08-23 | $12.75 | $16.87 | 15,900 | — | — |
| 1995-08-22 | $12.75 | $16.87 | 11,200 | — | — |
| 1995-08-21 | $12.75 | $16.87 | 5,700 | — | — |
| 1995-08-18 | $12.63 | $16.70 | 2,900 | — | — |
| 1995-08-17 | $12.88 | $17.03 | 15,600 | — | — |
| 1995-08-16 | $12.75 | $16.87 | 4,000 | — | — |
| 1995-08-15 | $12.88 | $17.03 | 9,600 | — | — |
| 1995-08-14 | $12.88 | $17.03 | 3,900 | — | — |
| 1995-08-11 | $12.75 | $16.87 | 15,600 | — | — |
| 1995-08-10 | $12.88 | $17.03 | 9,800 | — | — |
| 1995-08-09 | $12.88 | $17.03 | 4,000 | — | — |
| 1995-08-08 | $12.88 | $17.03 | 31,400 | — | — |
| 1995-08-07 | $13.00 | $17.20 | 7,000 | — | — |
| 1995-08-04 | $13.00 | $17.20 | 7,900 | — | — |
| 1995-08-03 | $12.88 | $17.03 | 7,500 | — | — |
| 1995-08-02 | $12.88 | $17.03 | 136,200 | — | — |
| 1995-08-01 | $12.75 | $16.87 | 11,600 | — | — |
| 1995-07-31 | $12.75 | $16.87 | 12,600 | — | — |
| 1995-07-28 | $12.63 | $16.70 | 41,400 | — | — |
| 1995-07-27 | $12.75 | $16.87 | 15,800 | — | — |
| 1995-07-26 | $12.63 | $16.70 | 10,100 | — | — |
| 1995-07-25 | $12.50 | $16.54 | 19,300 | — | — |
| 1995-07-24 | $12.75 | $16.87 | 30,200 | — | — |
| 1995-07-21 | $12.50 | $16.54 | 8,000 | — | — |
| 1995-07-20 | $12.63 | $16.70 | 21,300 | — | — |
| 1995-07-19 | $12.25 | $16.21 | 15,100 | — | — |
| 1995-07-18 | $12.63 | $16.70 | 12,600 | — | — |
| 1995-07-17 | $12.63 | $16.70 | 12,100 | — | — |
| 1995-07-14 | $12.50 | $16.54 | 23,500 | — | — |
| 1995-07-13 | $12.88 | $17.03 | 55,500 | — | — |
| 1995-07-12 | $13.00 | $17.20 | 38,600 | — | — |
| 1995-07-11 | $13.00 | $17.00 | 20,100 | — | — |
| 1995-07-10 | $12.75 | $16.67 | 46,200 | — | — |
| 1995-07-07 | $12.75 | $16.67 | 52,200 | — | — |
| 1995-07-06 | $12.63 | $16.51 | 11,100 | — | — |
| 1995-07-05 | $12.63 | $16.51 | 35,300 | — | — |
| 1995-07-03 | $12.63 | $16.51 | 14,200 | — | — |
| 1995-06-30 | $12.38 | $16.18 | 15,400 | — | — |
| 1995-06-29 | $12.50 | $16.35 | 18,100 | — | — |
| 1995-06-28 | $12.38 | $16.18 | 4,400 | — | — |
| 1995-06-27 | $12.25 | $16.02 | 34,200 | — | — |
| 1995-06-26 | $12.38 | $16.18 | 10,900 | — | — |
| 1995-06-23 | $12.63 | $16.51 | 10,600 | — | — |
| 1995-06-22 | $12.63 | $16.51 | 113,800 | — | — |
| 1995-06-21 | $12.63 | $16.51 | 13,300 | — | — |
| 1995-06-20 | $12.50 | $16.35 | 17,100 | — | — |
| 1995-06-19 | $12.75 | $16.67 | 24,200 | — | — |
| 1995-06-16 | $12.75 | $16.67 | 22,800 | — | — |
| 1995-06-15 | $12.63 | $16.51 | 7,900 | — | — |
| 1995-06-14 | $12.50 | $16.35 | 12,900 | — | — |
| 1995-06-13 | $12.75 | $16.67 | 11,000 | — | — |
| 1995-06-12 | $12.88 | $16.84 | 12,400 | — | — |
| 1995-06-09 | $12.50 | $16.35 | 28,100 | — | — |
| 1995-06-08 | $12.38 | $16.18 | 20,200 | — | — |
| 1995-06-07 | $12.38 | $16.18 | 15,400 | — | — |
| 1995-06-06 | $12.50 | $16.35 | 17,800 | — | — |
| 1995-06-05 | $12.75 | $16.67 | 8,100 | — | — |
| 1995-06-02 | $12.88 | $16.84 | 9,000 | — | — |
| 1995-06-01 | $12.88 | $16.84 | 5,600 | — | — |
| 1995-05-31 | $13.25 | $17.33 | 38,000 | — | — |
| 1995-05-30 | $13.00 | $17.00 | 11,700 | — | — |
| 1995-05-26 | $13.00 | $17.00 | 21,700 | — | — |
| 1995-05-25 | $12.50 | $16.35 | 4,100 | — | — |
| 1995-05-24 | $12.63 | $16.51 | 15,000 | — | — |
| 1995-05-23 | $13.13 | $17.16 | 47,000 | — | — |
| 1995-05-22 | $12.63 | $16.51 | 9,500 | — | — |
| 1995-05-19 | $12.50 | $16.35 | 31,100 | — | — |
| 1995-05-18 | $12.50 | $16.35 | 54,000 | — | — |
| 1995-05-17 | $12.88 | $16.84 | 16,900 | — | — |
| 1995-05-16 | $12.75 | $16.67 | 18,300 | — | — |
| 1995-05-15 | $12.63 | $16.51 | 9,500 | — | — |
| 1995-05-12 | $12.88 | $16.84 | 15,000 | — | — |
| 1995-05-11 | $12.88 | $16.84 | 17,500 | — | — |
| 1995-05-10 | $12.88 | $16.84 | 19,200 | — | — |
| 1995-05-09 | $13.00 | $17.00 | 7,800 | — | — |
| 1995-05-08 | $13.13 | $17.16 | 9,100 | — | — |
| 1995-05-05 | $13.00 | $17.00 | 17,500 | — | — |
| 1995-05-04 | $13.25 | $17.33 | 6,700 | — | — |
| 1995-05-03 | $13.13 | $17.16 | 20,000 | — | — |
| 1995-05-02 | $13.13 | $17.16 | 14,400 | — | — |
| 1995-05-01 | $13.38 | $17.49 | 8,000 | — | — |
| 1995-04-28 | $13.38 | $17.49 | 6,500 | — | — |
| 1995-04-27 | $13.13 | $17.16 | 4,100 | — | — |
| 1995-04-26 | $13.00 | $17.00 | 11,900 | — | — |
| 1995-04-25 | $13.25 | $17.33 | 12,300 | — | — |
| 1995-04-24 | $12.88 | $16.84 | 21,600 | — | — |
| 1995-04-21 | $13.25 | $17.33 | 8,300 | — | — |
| 1995-04-20 | $13.25 | $17.33 | 17,000 | — | — |
| 1995-04-19 | $13.38 | $17.49 | 14,800 | — | — |
| 1995-04-18 | $13.13 | $17.16 | 15,100 | — | — |
| 1995-04-17 | $13.38 | $17.49 | 19,100 | — | — |
| 1995-04-13 | $13.13 | $17.16 | 5,900 | — | — |
| 1995-04-12 | $13.00 | $17.00 | 4,900 | — | — |
| 1995-04-11 | $13.13 | $17.16 | 5,400 | — | — |
| 1995-04-10 | $13.25 | $17.33 | 69,200 | — | — |
| 1995-04-07 | $13.00 | $17.00 | 20,400 | — | — |
| 1995-04-06 | $13.25 | $17.14 | 9,800 | — | — |
| 1995-04-05 | $13.38 | $17.30 | 19,400 | — | — |
| 1995-04-04 | $13.00 | $16.81 | 2,800 | — | — |
| 1995-04-03 | $13.00 | $16.81 | 5,900 | — | — |
| 1995-03-31 | $13.25 | $17.14 | 3,600 | — | — |
| 1995-03-30 | $13.00 | $16.81 | 17,000 | — | — |
| 1995-03-29 | $13.00 | $16.81 | 67,600 | — | — |
| 1995-03-28 | $13.00 | $16.81 | 28,800 | — | — |
| 1995-03-27 | $12.88 | $16.65 | 3,100 | — | — |
| 1995-03-24 | $13.25 | $17.14 | 4,200 | — | — |
| 1995-03-23 | $13.00 | $16.81 | 7,100 | — | — |
| 1995-03-22 | $13.13 | $16.98 | 8,100 | — | — |
| 1995-03-21 | $13.50 | $17.46 | 10,400 | — | — |
| 1995-03-20 | $13.50 | $17.46 | 30,600 | — | — |
| 1995-03-17 | $12.88 | $16.65 | 12,800 | — | — |
| 1995-03-16 | $13.00 | $16.81 | 13,100 | — | — |
| 1995-03-15 | $13.38 | $17.30 | 16,700 | — | — |
| 1995-03-14 | $13.38 | $17.30 | 19,100 | — | — |
| 1995-03-13 | $13.13 | $16.98 | 6,100 | — | — |
| 1995-03-10 | $13.00 | $16.81 | 1,700 | — | — |
| 1995-03-09 | $13.00 | $16.81 | 10,500 | — | — |
| 1995-03-08 | $13.13 | $16.98 | 15,800 | — | — |
| 1995-03-07 | $13.38 | $17.30 | 9,800 | — | — |
| 1995-03-06 | $13.38 | $17.30 | 1,400 | — | — |
| 1995-03-03 | $13.25 | $17.14 | 14,000 | — | — |
| 1995-03-02 | $13.50 | $17.46 | 1,800 | — | — |
| 1995-03-01 | $13.50 | $17.46 | 15,100 | — | — |
| 1995-02-28 | $13.75 | $17.78 | 26,700 | — | — |
| 1995-02-27 | $13.25 | $17.14 | 3,300 | — | — |
| 1995-02-24 | $13.50 | $17.46 | 20,100 | — | — |
| 1995-02-23 | $13.63 | $17.62 | 14,700 | — | — |
| 1995-02-22 | $13.50 | $17.46 | 9,800 | — | — |
| 1995-02-21 | $13.50 | $17.46 | 81,800 | — | — |
| 1995-02-17 | $13.63 | $17.62 | 32,500 | — | — |
| 1995-02-16 | $13.75 | $17.78 | 20,500 | — | — |
| 1995-02-15 | $13.88 | $17.95 | 3,300 | — | — |
| 1995-02-14 | $13.88 | $17.95 | 14,900 | — | — |
| 1995-02-13 | $13.63 | $17.62 | 22,700 | — | — |
| 1995-02-10 | $13.75 | $17.78 | 8,800 | — | — |
| 1995-02-09 | $13.75 | $17.78 | 4,700 | — | — |
| 1995-02-08 | $13.50 | $17.46 | 17,100 | — | — |
| 1995-02-07 | $13.63 | $17.62 | 60,400 | — | — |
| 1995-02-06 | $13.50 | $17.46 | 25,900 | — | — |
| 1995-02-03 | $13.25 | $17.14 | 21,600 | — | — |
| 1995-02-02 | $12.88 | $16.65 | 8,000 | — | — |
| 1995-02-01 | $12.75 | $16.49 | 18,200 | — | — |
| 1995-01-31 | $12.50 | $16.17 | 4,400 | — | — |
| 1995-01-30 | $12.88 | $16.65 | 2,500 | — | — |
| 1995-01-27 | $12.88 | $16.65 | 3,200 | — | — |
| 1995-01-26 | $13.00 | $16.81 | 1,400 | — | — |
| 1995-01-25 | $13.00 | $16.81 | 5,000 | — | — |
| 1995-01-24 | $13.13 | $16.98 | 17,000 | — | — |
| 1995-01-23 | $13.25 | $17.14 | 28,000 | — | — |
| 1995-01-20 | $13.50 | $17.46 | 17,100 | — | — |
| 1995-01-19 | $13.50 | $17.46 | 5,800 | — | — |
| 1995-01-18 | $13.38 | $17.30 | 24,300 | — | — |
| 1995-01-17 | $13.38 | $17.30 | 19,900 | — | — |
| 1995-01-16 | $13.25 | $17.14 | 15,700 | — | — |
| 1995-01-13 | $13.50 | $17.46 | 24,700 | — | — |
| 1995-01-12 | $13.00 | $16.81 | 7,300 | — | — |
| 1995-01-11 | $13.13 | $16.98 | 28,000 | — | — |
| 1995-01-10 | $13.00 | $16.81 | 18,600 | — | — |
| 1995-01-09 | $12.88 | $16.65 | 18,100 | — | — |
| 1995-01-06 | $13.00 | $16.63 | 25,100 | — | — |
| 1995-01-05 | $12.75 | $16.31 | 16,800 | — | — |
| 1995-01-04 | $12.50 | $15.99 | 29,600 | — | — |
| 1995-01-03 | $12.25 | $15.67 | 6,200 | — | — |