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 | $14.47 | $18.22 | 491,569 | — | — |
| 1995-12-28 | $14.22 | $17.91 | 1,017,563 | — | — |
| 1995-12-27 | $14.32 | $18.03 | 320,963 | — | — |
| 1995-12-26 | $14.42 | $18.06 | 780,131 | — | — |
| 1995-12-22 | $14.47 | $18.12 | 1,492,425 | — | — |
| 1995-12-21 | $14.42 | $18.06 | 114,919 | — | — |
| 1995-12-20 | $14.32 | $17.94 | 1,068,694 | — | — |
| 1995-12-19 | $14.52 | $18.18 | 2,557,575 | — | — |
| 1995-12-18 | $14.05 | $17.60 | 303,244 | — | — |
| 1995-12-15 | $14.32 | $17.94 | 725,963 | — | — |
| 1995-12-14 | $14.37 | $18.00 | 792,788 | — | — |
| 1995-12-13 | $14.72 | $18.43 | 795,825 | — | — |
| 1995-12-12 | $14.77 | $18.49 | 1,915,650 | — | — |
| 1995-12-11 | $14.32 | $17.94 | 764,438 | — | — |
| 1995-12-08 | $14.52 | $18.18 | 1,204,369 | — | — |
| 1995-12-07 | $14.91 | $18.68 | 535,106 | — | — |
| 1995-12-06 | $14.94 | $18.71 | 1,136,531 | — | — |
| 1995-12-05 | $14.81 | $18.55 | 1,922,738 | — | — |
| 1995-12-04 | $14.84 | $18.59 | 1,734,919 | — | — |
| 1995-12-01 | $14.37 | $18.00 | 1,345,613 | — | — |
| 1995-11-30 | $14.44 | $18.09 | 3,043,575 | — | — |
| 1995-11-29 | $13.78 | $17.26 | 322,481 | — | — |
| 1995-11-28 | $13.75 | $17.22 | 511,313 | — | — |
| 1995-11-27 | $13.93 | $17.44 | 235,913 | — | — |
| 1995-11-24 | $13.95 | $17.47 | 55,688 | — | — |
| 1995-11-22 | $13.94 | $17.46 | 287,044 | — | — |
| 1995-11-21 | $14.07 | $17.63 | 487,013 | — | — |
| 1995-11-20 | $13.98 | $17.50 | 707,231 | — | — |
| 1995-11-17 | $13.88 | $17.38 | 736,594 | — | — |
| 1995-11-16 | $13.83 | $17.32 | 898,594 | — | — |
| 1995-11-15 | $13.68 | $17.13 | 597,881 | — | — |
| 1995-11-14 | $13.67 | $17.12 | 634,838 | — | — |
| 1995-11-13 | $13.64 | $17.09 | 538,144 | — | — |
| 1995-11-10 | $13.78 | $17.26 | 437,400 | — | — |
| 1995-11-09 | $13.78 | $17.26 | 595,350 | — | — |
| 1995-11-08 | $13.78 | $17.26 | 1,464,581 | — | — |
| 1995-11-07 | $13.48 | $16.88 | 750,263 | — | — |
| 1995-11-06 | $13.53 | $16.95 | 770,006 | — | — |
| 1995-11-03 | $13.41 | $16.79 | 689,513 | — | — |
| 1995-11-02 | $13.43 | $16.82 | 1,467,619 | — | — |
| 1995-11-01 | $13.41 | $16.79 | 2,202,188 | — | — |
| 1995-10-31 | $13.28 | $16.64 | 1,232,719 | — | — |
| 1995-10-30 | $13.23 | $16.58 | 803,925 | — | — |
| 1995-10-27 | $13.31 | $16.67 | 2,462,400 | — | — |
| 1995-10-26 | $12.81 | $16.05 | 1,268,663 | — | — |
| 1995-10-25 | $12.94 | $16.20 | 1,402,313 | — | — |
| 1995-10-24 | $12.91 | $16.17 | 827,213 | — | — |
| 1995-10-23 | $12.84 | $16.08 | 1,211,456 | — | — |
| 1995-10-20 | $12.84 | $16.08 | 536,625 | — | — |
| 1995-10-19 | $12.81 | $16.05 | 413,606 | — | — |
| 1995-10-18 | $12.91 | $16.17 | 1,550,138 | — | — |
| 1995-10-17 | $12.89 | $16.14 | 1,436,738 | — | — |
| 1995-10-16 | $12.94 | $16.20 | 1,619,494 | — | — |
| 1995-10-13 | $12.44 | $15.59 | 1,528,369 | — | — |
| 1995-10-12 | $12.10 | $15.15 | 631,294 | — | — |
| 1995-10-11 | $12.00 | $15.03 | 995,288 | — | — |
| 1995-10-10 | $11.80 | $14.78 | 181,238 | — | — |
| 1995-10-09 | $11.90 | $14.91 | 274,388 | — | — |
| 1995-10-06 | $11.98 | $15.00 | 1,498,500 | — | — |
| 1995-10-05 | $11.85 | $14.84 | 2,022,975 | — | — |
| 1995-10-04 | $11.19 | $14.01 | 85,556 | — | — |
| 1995-10-03 | $11.26 | $14.10 | 130,106 | — | — |
| 1995-10-02 | $11.23 | $14.07 | 393,863 | — | — |
| 1995-09-29 | $11.33 | $14.19 | 178,706 | — | — |
| 1995-09-28 | $11.36 | $14.22 | 402,469 | — | — |
| 1995-09-27 | $11.41 | $14.29 | 535,613 | — | — |
| 1995-09-26 | $11.41 | $14.20 | 157,444 | — | — |
| 1995-09-25 | $11.51 | $14.32 | 208,575 | — | — |
| 1995-09-22 | $11.46 | $14.26 | 338,681 | — | — |
| 1995-09-21 | $11.51 | $14.32 | 255,150 | — | — |
| 1995-09-20 | $11.36 | $14.14 | 629,269 | — | — |
| 1995-09-19 | $11.41 | $14.20 | 1,023,131 | — | — |
| 1995-09-18 | $11.26 | $14.02 | 290,588 | — | — |
| 1995-09-15 | $11.41 | $14.20 | 360,450 | — | — |
| 1995-09-14 | $11.41 | $14.20 | 496,125 | — | — |
| 1995-09-13 | $11.04 | $13.74 | 277,931 | — | — |
| 1995-09-12 | $11.11 | $13.83 | 233,888 | — | — |
| 1995-09-11 | $11.07 | $13.79 | 566,494 | — | — |
| 1995-09-08 | $11.26 | $14.02 | 145,800 | — | — |
| 1995-09-07 | $11.26 | $14.02 | 219,206 | — | — |
| 1995-09-06 | $11.17 | $13.91 | 288,563 | — | — |
| 1995-09-05 | $11.16 | $13.89 | 461,700 | — | — |
| 1995-09-01 | $11.14 | $13.86 | 435,881 | — | — |
| 1995-08-31 | $11.11 | $13.83 | 149,344 | — | — |
| 1995-08-30 | $11.11 | $13.83 | 139,725 | — | — |
| 1995-08-29 | $11.09 | $13.80 | 116,438 | — | — |
| 1995-08-28 | $11.01 | $13.71 | 193,388 | — | — |
| 1995-08-25 | $11.06 | $13.77 | 107,325 | — | — |
| 1995-08-24 | $10.96 | $13.65 | 121,500 | — | — |
| 1995-08-23 | $11.01 | $13.71 | 265,781 | — | — |
| 1995-08-22 | $11.11 | $13.83 | 558,394 | — | — |
| 1995-08-21 | $11.14 | $13.86 | 937,575 | — | — |
| 1995-08-18 | $10.86 | $13.52 | 118,969 | — | — |
| 1995-08-17 | $10.96 | $13.65 | 970,988 | — | — |
| 1995-08-16 | $10.77 | $13.40 | 154,913 | — | — |
| 1995-08-15 | $10.77 | $13.40 | 296,663 | — | — |
| 1995-08-14 | $10.85 | $13.51 | 281,475 | — | — |
| 1995-08-11 | $10.86 | $13.52 | 180,731 | — | — |
| 1995-08-10 | $10.86 | $13.52 | 854,044 | — | — |
| 1995-08-09 | $10.79 | $13.43 | 138,713 | — | — |
| 1995-08-08 | $10.81 | $13.46 | 272,363 | — | — |
| 1995-08-07 | $10.84 | $13.49 | 191,869 | — | — |
| 1995-08-04 | $10.81 | $13.46 | 178,200 | — | — |
| 1995-08-03 | $10.81 | $13.46 | 876,825 | — | — |
| 1995-08-02 | $11.01 | $13.71 | 903,656 | — | — |
| 1995-08-01 | $11.07 | $13.79 | 334,631 | — | — |
| 1995-07-31 | $11.26 | $14.02 | 191,363 | — | — |
| 1995-07-28 | $11.26 | $14.02 | 237,431 | — | — |
| 1995-07-27 | $11.21 | $13.95 | 219,713 | — | — |
| 1995-07-26 | $11.19 | $13.92 | 504,225 | — | — |
| 1995-07-25 | $11.21 | $13.95 | 412,088 | — | — |
| 1995-07-24 | $11.16 | $13.89 | 714,319 | — | — |
| 1995-07-21 | $11.16 | $13.89 | 150,863 | — | — |
| 1995-07-20 | $11.11 | $13.83 | 145,294 | — | — |
| 1995-07-19 | $11.16 | $13.89 | 163,519 | — | — |
| 1995-07-18 | $11.16 | $13.89 | 216,675 | — | — |
| 1995-07-17 | $11.21 | $13.95 | 490,050 | — | — |
| 1995-07-14 | $11.31 | $14.08 | 547,763 | — | — |
| 1995-07-13 | $11.26 | $14.02 | 689,513 | — | — |
| 1995-07-12 | $11.19 | $13.92 | 519,919 | — | — |
| 1995-07-11 | $11.23 | $13.98 | 436,388 | — | — |
| 1995-07-10 | $11.31 | $14.08 | 132,131 | — | — |
| 1995-07-07 | $11.31 | $14.08 | 273,375 | — | — |
| 1995-07-06 | $11.26 | $14.02 | 153,394 | — | — |
| 1995-07-05 | $11.22 | $13.97 | 556,875 | — | — |
| 1995-07-03 | $11.14 | $13.86 | 99,225 | — | — |
| 1995-06-30 | $11.11 | $13.83 | 361,969 | — | — |
| 1995-06-29 | $11.21 | $13.95 | 159,975 | — | — |
| 1995-06-28 | $11.26 | $14.02 | 267,806 | — | — |
| 1995-06-27 | $11.31 | $13.99 | 509,288 | — | — |
| 1995-06-26 | $11.26 | $13.93 | 423,731 | — | — |
| 1995-06-23 | $11.33 | $14.02 | 299,700 | — | — |
| 1995-06-22 | $11.28 | $13.96 | 496,125 | — | — |
| 1995-06-21 | $11.31 | $13.99 | 622,181 | — | — |
| 1995-06-20 | $11.06 | $13.69 | 110,363 | — | — |
| 1995-06-19 | $11.01 | $13.62 | 185,794 | — | — |
| 1995-06-16 | $10.91 | $13.50 | 191,869 | — | — |
| 1995-06-15 | $10.86 | $13.44 | 440,438 | — | — |
| 1995-06-14 | $10.81 | $13.38 | 579,150 | — | — |
| 1995-06-13 | $10.77 | $13.32 | 187,819 | — | — |
| 1995-06-12 | $10.62 | $13.14 | 278,438 | — | — |
| 1995-06-09 | $10.57 | $13.07 | 576,619 | — | — |
| 1995-06-08 | $10.77 | $13.32 | 236,925 | — | — |
| 1995-06-07 | $10.91 | $13.50 | 311,344 | — | — |
| 1995-06-06 | $10.91 | $13.50 | 840,881 | — | — |
| 1995-06-05 | $10.91 | $13.50 | 401,963 | — | — |
| 1995-06-02 | $10.88 | $13.46 | 877,838 | — | — |
| 1995-06-01 | $10.67 | $13.20 | 238,950 | — | — |
| 1995-05-31 | $10.52 | $13.01 | 416,644 | — | — |
| 1995-05-30 | $10.57 | $13.07 | 411,075 | — | — |
| 1995-05-26 | $10.59 | $13.11 | 95,175 | — | — |
| 1995-05-25 | $10.52 | $13.01 | 233,381 | — | — |
| 1995-05-24 | $10.57 | $13.07 | 1,259,550 | — | — |
| 1995-05-23 | $10.42 | $12.89 | 661,163 | — | — |
| 1995-05-22 | $10.32 | $12.77 | 803,419 | — | — |
| 1995-05-19 | $10.07 | $12.46 | 507,769 | — | — |
| 1995-05-18 | $10.10 | $12.49 | 441,956 | — | — |
| 1995-05-17 | $10.15 | $12.56 | 440,944 | — | — |
| 1995-05-16 | $10.07 | $12.46 | 287,550 | — | — |
| 1995-05-15 | $10.02 | $12.40 | 301,219 | — | — |
| 1995-05-12 | $10.07 | $12.46 | 536,119 | — | — |
| 1995-05-11 | $10.07 | $12.46 | 1,187,663 | — | — |
| 1995-05-10 | $10.06 | $12.45 | 242,494 | — | — |
| 1995-05-09 | $10.02 | $12.40 | 299,194 | — | — |
| 1995-05-08 | $9.83 | $12.16 | 835,819 | — | — |
| 1995-05-05 | $9.73 | $12.04 | 170,606 | — | — |
| 1995-05-04 | $9.58 | $11.85 | 1,931,850 | — | — |
| 1995-05-03 | $9.60 | $11.88 | 1,132,481 | — | — |
| 1995-05-02 | $9.83 | $12.16 | 1,492,931 | — | — |
| 1995-05-01 | $9.68 | $11.97 | 3,073,950 | — | — |
| 1995-04-28 | $9.51 | $11.76 | 3,206,588 | — | — |
| 1995-04-27 | $9.58 | $11.85 | 1,468,125 | — | — |
| 1995-04-26 | $9.73 | $12.04 | 918,338 | — | — |
| 1995-04-25 | $9.73 | $12.04 | 1,069,200 | — | — |
| 1995-04-24 | $9.83 | $12.16 | 801,394 | — | — |
| 1995-04-21 | $9.93 | $12.28 | 1,239,806 | — | — |
| 1995-04-20 | $10.15 | $12.56 | 1,893,881 | — | — |
| 1995-04-19 | $10.20 | $12.62 | 358,931 | — | — |
| 1995-04-18 | $10.12 | $12.52 | 821,138 | — | — |
| 1995-04-17 | $10.17 | $12.59 | 1,094,006 | — | — |
| 1995-04-13 | $10.12 | $12.52 | 1,291,950 | — | — |
| 1995-04-12 | $10.09 | $12.48 | 1,061,100 | — | — |
| 1995-04-11 | $10.12 | $12.52 | 732,038 | — | — |
| 1995-04-10 | $10.17 | $12.59 | 305,269 | — | — |
| 1995-04-07 | $10.10 | $12.49 | 1,391,175 | — | — |
| 1995-04-06 | $10.17 | $12.59 | 1,334,981 | — | — |
| 1995-04-05 | $10.17 | $12.59 | 744,694 | — | — |
| 1995-04-04 | $10.37 | $12.83 | 516,881 | — | — |
| 1995-04-03 | $10.25 | $12.68 | 824,175 | — | — |
| 1995-03-31 | $10.22 | $12.65 | 987,188 | — | — |
| 1995-03-30 | $10.32 | $12.77 | 765,450 | — | — |
| 1995-03-29 | $10.32 | $12.77 | 452,588 | — | — |
| 1995-03-28 | $10.30 | $12.74 | 311,344 | — | — |
| 1995-03-27 | $10.32 | $12.77 | 982,125 | — | — |
| 1995-03-24 | $10.32 | $12.68 | 431,325 | — | — |
| 1995-03-23 | $10.32 | $12.68 | 211,613 | — | — |
| 1995-03-22 | $10.32 | $12.68 | 144,788 | — | — |
| 1995-03-21 | $10.30 | $12.65 | 330,581 | — | — |
| 1995-03-20 | $10.22 | $12.56 | 434,869 | — | — |
| 1995-03-17 | $10.42 | $12.81 | 442,969 | — | — |
| 1995-03-16 | $10.32 | $12.68 | 201,994 | — | — |
| 1995-03-15 | $10.32 | $12.68 | 776,588 | — | — |
| 1995-03-14 | $10.25 | $12.59 | 510,806 | — | — |
| 1995-03-13 | $10.32 | $12.68 | 195,413 | — | — |
| 1995-03-10 | $10.32 | $12.68 | 220,219 | — | — |
| 1995-03-09 | $10.32 | $12.68 | 494,100 | — | — |
| 1995-03-08 | $10.25 | $12.59 | 399,431 | — | — |
| 1995-03-07 | $10.22 | $12.56 | 878,850 | — | — |
| 1995-03-06 | $10.27 | $12.62 | 782,663 | — | — |
| 1995-03-03 | $10.27 | $12.62 | 288,563 | — | — |
| 1995-03-02 | $10.27 | $12.62 | 315,900 | — | — |
| 1995-03-01 | $10.22 | $12.56 | 689,513 | — | — |
| 1995-02-28 | $10.17 | $12.50 | 153,900 | — | — |
| 1995-02-27 | $10.17 | $12.50 | 254,138 | — | — |
| 1995-02-24 | $10.17 | $12.50 | 356,906 | — | — |
| 1995-02-23 | $10.27 | $12.62 | 289,575 | — | — |
| 1995-02-22 | $10.12 | $12.44 | 437,906 | — | — |
| 1995-02-21 | $10.12 | $12.44 | 193,388 | — | — |
| 1995-02-17 | $9.93 | $12.20 | 145,294 | — | — |
| 1995-02-16 | $10.07 | $12.38 | 115,931 | — | — |
| 1995-02-15 | $10.07 | $12.38 | 1,215,000 | — | — |
| 1995-02-14 | $10.02 | $12.32 | 335,138 | — | — |
| 1995-02-13 | $9.98 | $12.26 | 77,963 | — | — |
| 1995-02-10 | $10.07 | $12.38 | 259,706 | — | — |
| 1995-02-09 | $10.12 | $12.44 | 164,025 | — | — |
| 1995-02-08 | $10.07 | $12.38 | 109,856 | — | — |
| 1995-02-07 | $10.27 | $12.62 | 643,950 | — | — |
| 1995-02-06 | $10.15 | $12.47 | 95,175 | — | — |
| 1995-02-03 | $10.11 | $12.43 | 668,756 | — | — |
| 1995-02-02 | $10.00 | $12.29 | 82,013 | — | — |
| 1995-02-01 | $9.93 | $12.20 | 209,588 | — | — |
| 1995-01-31 | $9.93 | $12.20 | 747,225 | — | — |
| 1995-01-30 | $9.83 | $12.08 | 356,906 | — | — |
| 1995-01-27 | $9.68 | $11.89 | 126,056 | — | — |
| 1995-01-26 | $9.68 | $11.89 | 535,106 | — | — |
| 1995-01-25 | $9.58 | $11.77 | 204,525 | — | — |
| 1995-01-24 | $9.58 | $11.77 | 45,563 | — | — |
| 1995-01-23 | $9.48 | $11.65 | 191,869 | — | — |
| 1995-01-20 | $9.58 | $11.77 | 313,369 | — | — |
| 1995-01-19 | $9.48 | $11.65 | 235,913 | — | — |
| 1995-01-18 | $9.56 | $11.74 | 707,738 | — | — |
| 1995-01-17 | $9.53 | $11.71 | 287,044 | — | — |
| 1995-01-16 | $9.53 | $11.71 | 857,081 | — | — |
| 1995-01-13 | $9.38 | $11.53 | 2,119,669 | — | — |
| 1995-01-12 | $9.38 | $11.53 | 675,338 | — | — |
| 1995-01-11 | $9.30 | $11.42 | 622,181 | — | — |
| 1995-01-10 | $9.33 | $11.47 | 197,438 | — | — |
| 1995-01-09 | $9.35 | $11.49 | 759,375 | — | — |
| 1995-01-06 | $9.35 | $11.49 | 620,156 | — | — |
| 1995-01-05 | $9.38 | $11.53 | 123,019 | — | — |
| 1995-01-04 | $9.38 | $11.53 | 93,656 | — | — |
| 1995-01-03 | $9.35 | $11.49 | 277,931 | — | — |