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 | $14.45 | $21.90 | 157,886 | — | — |
| 1995-12-28 | $14.36 | $21.76 | 283,524 | — | — |
| 1995-12-27 | $14.21 | $21.54 | 322,472 | — | — |
| 1995-12-26 | $14.27 | $21.63 | 200,184 | — | — |
| 1995-12-22 | $14.21 | $21.54 | 113,075 | — | — |
| 1995-12-21 | $14.15 | $21.45 | 133,177 | — | — |
| 1995-12-20 | $14.03 | $21.27 | 439,734 | — | — |
| 1995-12-19 | $14.03 | $21.27 | 919,254 | — | — |
| 1995-12-18 | $14.00 | $21.22 | 637,405 | — | — |
| 1995-12-15 | $14.24 | $21.58 | 518,468 | — | — |
| 1995-12-14 | $14.36 | $21.76 | 398,274 | — | — |
| 1995-12-13 | $14.57 | $22.08 | 903,340 | — | — |
| 1995-12-12 | $14.66 | $22.02 | 286,037 | — | — |
| 1995-12-11 | $14.70 | $22.09 | 431,358 | — | — |
| 1995-12-08 | $14.69 | $22.07 | 84,597 | — | — |
| 1995-12-07 | $14.74 | $22.16 | 633,636 | — | — |
| 1995-12-06 | $14.71 | $22.11 | 243,738 | — | — |
| 1995-12-05 | $14.69 | $22.07 | 1,059,550 | — | — |
| 1995-12-04 | $14.66 | $22.02 | 599,295 | — | — |
| 1995-12-01 | $14.51 | $21.80 | 901,665 | — | — |
| 1995-11-30 | $14.45 | $21.71 | 1,433,534 | — | — |
| 1995-11-29 | $14.30 | $21.49 | 1,407,987 | — | — |
| 1995-11-28 | $14.30 | $21.49 | 1,768,151 | — | — |
| 1995-11-27 | $14.30 | $21.49 | 976,629 | — | — |
| 1995-11-24 | $14.00 | $21.04 | 362,676 | — | — |
| 1995-11-22 | $13.98 | $21.02 | 2,031,573 | — | — |
| 1995-11-21 | $13.91 | $20.90 | 450,204 | — | — |
| 1995-11-20 | $13.88 | $20.86 | 784,821 | — | — |
| 1995-11-17 | $13.61 | $20.45 | 518,468 | — | — |
| 1995-11-16 | $13.42 | $20.16 | 245,414 | — | — |
| 1995-11-15 | $13.25 | $19.92 | 404,137 | — | — |
| 1995-11-14 | $13.13 | $19.74 | 1,636,649 | — | — |
| 1995-11-13 | $13.25 | $19.92 | 61,144 | — | — |
| 1995-11-10 | $13.19 | $19.83 | 256,302 | — | — |
| 1995-11-09 | $13.25 | $19.92 | 128,989 | — | — |
| 1995-11-08 | $13.25 | $19.92 | 818,743 | — | — |
| 1995-11-07 | $13.19 | $19.83 | 674,678 | — | — |
| 1995-11-06 | $13.31 | $20.01 | 95,904 | — | — |
| 1995-11-03 | $13.28 | $19.96 | 930,143 | — | — |
| 1995-11-02 | $13.07 | $19.65 | 787,753 | — | — |
| 1995-11-01 | $12.89 | $19.38 | 230,756 | — | — |
| 1995-10-31 | $12.77 | $19.20 | 257,140 | — | — |
| 1995-10-30 | $12.80 | $19.24 | 191,808 | — | — |
| 1995-10-27 | $12.85 | $19.31 | 833,820 | — | — |
| 1995-10-26 | $12.77 | $19.20 | 742,523 | — | — |
| 1995-10-25 | $13.07 | $19.65 | 580,031 | — | — |
| 1995-10-24 | $13.37 | $20.10 | 652,901 | — | — |
| 1995-10-23 | $13.46 | $20.23 | 288,549 | — | — |
| 1995-10-20 | $13.58 | $20.41 | 639,918 | — | — |
| 1995-10-19 | $13.70 | $20.59 | 1,034,841 | — | — |
| 1995-10-18 | $13.70 | $20.59 | 917,579 | — | — |
| 1995-10-17 | $13.67 | $20.54 | 299,019 | — | — |
| 1995-10-16 | $13.67 | $20.54 | 389,060 | — | — |
| 1995-10-13 | $13.49 | $20.28 | 714,882 | — | — |
| 1995-10-12 | $13.25 | $19.92 | 628,192 | — | — |
| 1995-10-11 | $13.25 | $19.92 | 253,790 | — | — |
| 1995-10-10 | $13.01 | $19.56 | 830,889 | — | — |
| 1995-10-09 | $13.13 | $19.74 | 798,641 | — | — |
| 1995-10-06 | $13.25 | $19.92 | 494,178 | — | — |
| 1995-10-05 | $13.25 | $19.92 | 364,351 | — | — |
| 1995-10-04 | $13.22 | $19.87 | 423,820 | — | — |
| 1995-10-03 | $13.25 | $19.92 | 354,719 | — | — |
| 1995-10-02 | $13.31 | $20.01 | 301,113 | — | — |
| 1995-09-29 | $13.25 | $19.92 | 535,220 | — | — |
| 1995-09-28 | $13.19 | $19.83 | 604,739 | — | — |
| 1995-09-27 | $13.07 | $19.65 | 256,302 | — | — |
| 1995-09-26 | $13.06 | $19.62 | 111,399 | — | — |
| 1995-09-25 | $13.19 | $19.83 | 263,422 | — | — |
| 1995-09-22 | $13.18 | $19.80 | 226,987 | — | — |
| 1995-09-21 | $13.22 | $19.87 | 502,554 | — | — |
| 1995-09-20 | $13.28 | $19.96 | 364,770 | — | — |
| 1995-09-19 | $13.19 | $19.83 | 337,130 | — | — |
| 1995-09-18 | $13.16 | $19.78 | 203,534 | — | — |
| 1995-09-15 | $13.22 | $19.87 | 1,309,571 | — | — |
| 1995-09-14 | $13.25 | $19.92 | 597,620 | — | — |
| 1995-09-13 | $13.22 | $19.87 | 640,756 | — | — |
| 1995-09-12 | $13.25 | $19.75 | 1,154,198 | — | — |
| 1995-09-11 | $13.07 | $19.48 | 943,544 | — | — |
| 1995-09-08 | $12.77 | $19.04 | 675,516 | — | — |
| 1995-09-07 | $12.72 | $18.95 | 258,396 | — | — |
| 1995-09-06 | $12.61 | $18.79 | 573,330 | — | — |
| 1995-09-05 | $12.66 | $18.86 | 701,900 | — | — |
| 1995-09-01 | $12.60 | $18.77 | 169,612 | — | — |
| 1995-08-31 | $12.66 | $18.86 | 159,561 | — | — |
| 1995-08-30 | $12.64 | $18.84 | 392,829 | — | — |
| 1995-08-29 | $12.60 | $18.77 | 652,482 | — | — |
| 1995-08-28 | $12.43 | $18.52 | 657,089 | — | — |
| 1995-08-25 | $12.30 | $18.32 | 395,761 | — | — |
| 1995-08-24 | $12.18 | $18.15 | 98,836 | — | — |
| 1995-08-23 | $12.30 | $18.32 | 1,121,113 | — | — |
| 1995-08-22 | $12.30 | $18.32 | 493,759 | — | — |
| 1995-08-21 | $12.30 | $18.32 | 698,131 | — | — |
| 1995-08-18 | $12.18 | $18.15 | 87,947 | — | — |
| 1995-08-17 | $12.18 | $18.15 | 435,128 | — | — |
| 1995-08-16 | $12.00 | $17.88 | 584,637 | — | — |
| 1995-08-15 | $12.00 | $17.88 | 439,316 | — | — |
| 1995-08-14 | $11.92 | $17.77 | 555,740 | — | — |
| 1995-08-11 | $11.94 | $17.79 | 245,832 | — | — |
| 1995-08-10 | $11.88 | $17.70 | 624,423 | — | — |
| 1995-08-09 | $11.94 | $17.79 | 436,384 | — | — |
| 1995-08-08 | $11.76 | $17.52 | 463,187 | — | — |
| 1995-08-07 | $11.70 | $17.44 | 61,563 | — | — |
| 1995-08-04 | $11.67 | $17.39 | 475,751 | — | — |
| 1995-08-03 | $11.64 | $17.35 | 32,247 | — | — |
| 1995-08-02 | $11.64 | $17.35 | 3,128,396 | — | — |
| 1995-08-01 | $11.73 | $17.48 | 752,993 | — | — |
| 1995-07-31 | $11.76 | $17.52 | 1,245,076 | — | — |
| 1995-07-28 | $11.70 | $17.44 | 404,974 | — | — |
| 1995-07-27 | $11.73 | $17.48 | 949,826 | — | — |
| 1995-07-26 | $11.70 | $17.44 | 384,035 | — | — |
| 1995-07-25 | $11.67 | $17.39 | 659,183 | — | — |
| 1995-07-24 | $11.61 | $17.30 | 438,478 | — | — |
| 1995-07-21 | $11.67 | $17.39 | 549,877 | — | — |
| 1995-07-20 | $11.67 | $17.39 | 640,756 | — | — |
| 1995-07-19 | $11.72 | $17.46 | 1,062,063 | — | — |
| 1995-07-18 | $11.70 | $17.44 | 1,444,423 | — | — |
| 1995-07-17 | $11.46 | $17.08 | 654,576 | — | — |
| 1995-07-14 | $11.70 | $17.44 | 689,336 | — | — |
| 1995-07-13 | $11.64 | $17.35 | 865,230 | — | — |
| 1995-07-12 | $11.40 | $16.99 | 781,471 | — | — |
| 1995-07-11 | $11.28 | $16.81 | 381,941 | — | — |
| 1995-07-10 | $11.24 | $16.75 | 695,199 | — | — |
| 1995-07-07 | $11.28 | $16.81 | 685,148 | — | — |
| 1995-07-06 | $11.10 | $16.55 | 81,246 | — | — |
| 1995-07-05 | $11.04 | $16.46 | 82,084 | — | — |
| 1995-07-03 | $11.09 | $16.52 | 583,381 | — | — |
| 1995-06-30 | $11.07 | $16.50 | 1,188,539 | — | — |
| 1995-06-29 | $10.92 | $16.28 | 323,309 | — | — |
| 1995-06-28 | $10.89 | $16.23 | 922,605 | — | — |
| 1995-06-27 | $10.83 | $16.15 | 812,462 | — | — |
| 1995-06-26 | $10.83 | $16.15 | 145,741 | — | — |
| 1995-06-23 | $10.98 | $16.37 | 255,465 | — | — |
| 1995-06-22 | $10.98 | $16.37 | 593,851 | — | — |
| 1995-06-21 | $10.98 | $16.37 | 375,240 | — | — |
| 1995-06-20 | $10.95 | $16.32 | 446,435 | — | — |
| 1995-06-19 | $10.95 | $16.32 | 962,390 | — | — |
| 1995-06-16 | $10.69 | $15.92 | 404,974 | — | — |
| 1995-06-15 | $10.69 | $15.92 | 611,859 | — | — |
| 1995-06-14 | $10.69 | $15.92 | 291,481 | — | — |
| 1995-06-13 | $10.72 | $15.80 | 596,782 | — | — |
| 1995-06-12 | $10.75 | $15.84 | 504,229 | — | — |
| 1995-06-09 | $10.63 | $15.67 | 255,884 | — | — |
| 1995-06-08 | $10.80 | $15.93 | 355,138 | — | — |
| 1995-06-07 | $10.69 | $15.76 | 301,113 | — | — |
| 1995-06-06 | $10.80 | $15.93 | 544,433 | — | — |
| 1995-06-05 | $10.80 | $15.93 | 1,008,039 | — | — |
| 1995-06-02 | $10.80 | $15.93 | 1,868,662 | — | — |
| 1995-06-01 | $10.75 | $15.84 | 1,045,730 | — | — |
| 1995-05-31 | $10.48 | $15.45 | 940,194 | — | — |
| 1995-05-30 | $10.51 | $15.49 | 357,232 | — | — |
| 1995-05-26 | $10.57 | $15.58 | 1,332,186 | — | — |
| 1995-05-25 | $10.57 | $15.58 | 3,361,246 | — | — |
| 1995-05-24 | $10.21 | $15.05 | 2,055,444 | — | — |
| 1995-05-23 | $9.97 | $14.70 | 422,145 | — | — |
| 1995-05-22 | $9.91 | $14.61 | 719,489 | — | — |
| 1995-05-19 | $9.85 | $14.52 | 205,209 | — | — |
| 1995-05-18 | $10.03 | $14.79 | 170,449 | — | — |
| 1995-05-17 | $10.09 | $14.88 | 304,464 | — | — |
| 1995-05-16 | $10.15 | $14.96 | 577,937 | — | — |
| 1995-05-15 | $10.21 | $15.05 | 645,781 | — | — |
| 1995-05-12 | $10.27 | $15.14 | 236,200 | — | — |
| 1995-05-11 | $10.24 | $15.10 | 615,628 | — | — |
| 1995-05-10 | $10.39 | $15.32 | 1,031,072 | — | — |
| 1995-05-09 | $10.12 | $14.92 | 90,878 | — | — |
| 1995-05-08 | $10.12 | $14.92 | 1,245,495 | — | — |
| 1995-05-05 | $9.97 | $14.70 | 579,612 | — | — |
| 1995-05-04 | $9.97 | $14.70 | 519,724 | — | — |
| 1995-05-03 | $9.97 | $14.70 | 149,928 | — | — |
| 1995-05-02 | $9.97 | $14.70 | 678,028 | — | — |
| 1995-05-01 | $10.03 | $14.79 | 175,056 | — | — |
| 1995-04-28 | $10.15 | $14.96 | 575,424 | — | — |
| 1995-04-27 | $10.09 | $14.88 | 579,612 | — | — |
| 1995-04-26 | $10.09 | $14.88 | 477,845 | — | — |
| 1995-04-25 | $10.09 | $14.88 | 1,042,380 | — | — |
| 1995-04-24 | $10.09 | $14.88 | 382,359 | — | — |
| 1995-04-21 | $10.09 | $14.88 | 997,569 | — | — |
| 1995-04-20 | $10.15 | $14.96 | 44,811 | — | — |
| 1995-04-19 | $10.15 | $14.96 | 268,447 | — | — |
| 1995-04-18 | $10.15 | $14.96 | 370,633 | — | — |
| 1995-04-17 | $10.15 | $14.96 | 125,220 | — | — |
| 1995-04-13 | $10.27 | $15.14 | 338,805 | — | — |
| 1995-04-12 | $10.21 | $15.05 | 340,899 | — | — |
| 1995-04-11 | $10.27 | $15.14 | 252,952 | — | — |
| 1995-04-10 | $10.21 | $15.05 | 226,149 | — | — |
| 1995-04-07 | $10.27 | $15.14 | 633,217 | — | — |
| 1995-04-06 | $10.15 | $14.96 | 625,260 | — | — |
| 1995-04-05 | $10.21 | $15.05 | 997,988 | — | — |
| 1995-04-04 | $10.21 | $15.05 | 854,341 | — | — |
| 1995-04-03 | $10.09 | $14.88 | 359,745 | — | — |
| 1995-03-31 | $9.97 | $14.70 | 139,877 | — | — |
| 1995-03-30 | $9.97 | $14.70 | 67,007 | — | — |
| 1995-03-29 | $9.91 | $14.61 | 97,579 | — | — |
| 1995-03-28 | $9.91 | $14.61 | 174,219 | — | — |
| 1995-03-27 | $9.97 | $14.70 | 183,851 | — | — |
| 1995-03-24 | $10.12 | $14.92 | 376,496 | — | — |
| 1995-03-23 | $10.03 | $14.79 | 197,671 | — | — |
| 1995-03-22 | $9.94 | $14.66 | 203,115 | — | — |
| 1995-03-21 | $10.15 | $14.96 | 413,769 | — | — |
| 1995-03-20 | $10.15 | $14.96 | 163,330 | — | — |
| 1995-03-17 | $10.27 | $15.14 | 146,578 | — | — |
| 1995-03-16 | $10.15 | $14.96 | 49,837 | — | — |
| 1995-03-15 | $10.27 | $15.14 | 1,003,432 | — | — |
| 1995-03-14 | $10.15 | $14.96 | 639,081 | — | — |
| 1995-03-13 | $10.09 | $14.88 | 1,040,705 | — | — |
| 1995-03-10 | $9.97 | $14.53 | 464,443 | — | — |
| 1995-03-09 | $9.85 | $14.36 | 23,871 | — | — |
| 1995-03-08 | $9.86 | $14.38 | 259,234 | — | — |
| 1995-03-07 | $9.85 | $14.36 | 277,242 | — | — |
| 1995-03-06 | $9.91 | $14.45 | 307,814 | — | — |
| 1995-03-03 | $10.03 | $14.62 | 229,918 | — | — |
| 1995-03-02 | $10.03 | $14.62 | 220,705 | — | — |
| 1995-03-01 | $9.91 | $14.45 | 125,638 | — | — |
| 1995-02-28 | $9.91 | $14.45 | 142,390 | — | — |
| 1995-02-27 | $9.92 | $14.47 | 267,610 | — | — |
| 1995-02-24 | $9.97 | $14.53 | 210,654 | — | — |
| 1995-02-23 | $10.09 | $14.71 | 279,336 | — | — |
| 1995-02-22 | $9.97 | $14.53 | 268,866 | — | — |
| 1995-02-21 | $9.97 | $14.53 | 201,021 | — | — |
| 1995-02-17 | $10.00 | $14.58 | 760,531 | — | — |
| 1995-02-16 | $10.03 | $14.62 | 153,279 | — | — |
| 1995-02-15 | $9.97 | $14.53 | 186,364 | — | — |
| 1995-02-14 | $9.91 | $14.45 | 81,246 | — | — |
| 1995-02-13 | $9.85 | $14.36 | 417,957 | — | — |
| 1995-02-10 | $9.79 | $14.27 | 286,874 | — | — |
| 1995-02-09 | $9.70 | $14.14 | 315,352 | — | — |
| 1995-02-08 | $9.73 | $14.19 | 287,712 | — | — |
| 1995-02-07 | $9.67 | $14.10 | 473,238 | — | — |
| 1995-02-06 | $9.57 | $13.95 | 513,861 | — | — |
| 1995-02-03 | $9.55 | $13.93 | 988,355 | — | — |
| 1995-02-02 | $9.49 | $13.84 | 396,599 | — | — |
| 1995-02-01 | $9.43 | $13.75 | 333,779 | — | — |
| 1995-01-31 | $9.40 | $13.71 | 1,130,745 | — | — |
| 1995-01-30 | $9.43 | $13.75 | 136,946 | — | — |
| 1995-01-27 | $9.49 | $13.84 | 394,505 | — | — |
| 1995-01-26 | $9.43 | $13.75 | 1,245,076 | — | — |
| 1995-01-25 | $9.37 | $13.66 | 376,078 | — | — |
| 1995-01-24 | $9.40 | $13.71 | 1,080,071 | — | — |
| 1995-01-23 | $9.43 | $13.75 | 260,490 | — | — |
| 1995-01-20 | $9.49 | $13.84 | 278,498 | — | — |
| 1995-01-19 | $9.46 | $13.79 | 115,169 | — | — |
| 1995-01-18 | $9.46 | $13.79 | 343,830 | — | — |
| 1995-01-17 | $9.67 | $14.10 | 529,775 | — | — |
| 1995-01-16 | $9.67 | $14.10 | 813,718 | — | — |
| 1995-01-13 | $9.46 | $13.79 | 143,647 | — | — |
| 1995-01-12 | $9.43 | $13.75 | 70,776 | — | — |
| 1995-01-11 | $9.49 | $13.84 | 367,283 | — | — |
| 1995-01-10 | $9.49 | $13.84 | 95,904 | — | — |
| 1995-01-09 | $9.61 | $14.01 | 138,202 | — | — |
| 1995-01-06 | $9.49 | $13.84 | 72,870 | — | — |
| 1995-01-05 | $9.55 | $13.93 | 1,454,474 | — | — |
| 1995-01-04 | $9.79 | $14.27 | 66,170 | — | — |
| 1995-01-03 | $9.79 | $14.27 | 475,751 | — | — |