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 | $10.25 | $14.55 | 30,400 | — | — |
| 1995-12-28 | $10.25 | $14.55 | 900 | — | — |
| 1995-12-27 | $10.38 | $14.73 | 78,100 | — | — |
| 1995-12-26 | $10.38 | $14.73 | 16,300 | — | — |
| 1995-12-22 | $10.75 | $15.26 | 73,000 | — | — |
| 1995-12-21 | $11.63 | $16.51 | 0 | — | — |
| 1995-12-20 | $11.63 | $16.34 | 0 | — | — |
| 1995-12-19 | $11.63 | $16.34 | 4,300 | — | — |
| 1995-12-18 | $11.00 | $15.46 | 7,800 | — | — |
| 1995-12-15 | $11.00 | $15.46 | 300 | — | — |
| 1995-12-14 | $11.00 | $15.46 | 800 | — | — |
| 1995-12-13 | $11.38 | $15.99 | 1,500 | — | — |
| 1995-12-12 | $11.00 | $15.46 | 3,900 | — | — |
| 1995-12-11 | $11.25 | $15.81 | 3,000 | — | — |
| 1995-12-08 | $11.25 | $15.81 | 1,100 | — | — |
| 1995-12-07 | $11.50 | $16.16 | 45,100 | — | — |
| 1995-12-06 | $11.25 | $15.81 | 26,300 | — | — |
| 1995-12-05 | $11.25 | $15.81 | 7,800 | — | — |
| 1995-12-04 | $11.25 | $15.81 | 6,000 | — | — |
| 1995-12-01 | $11.25 | $15.81 | 4,400 | — | — |
| 1995-11-30 | $11.38 | $15.99 | 2,900 | — | — |
| 1995-11-29 | $11.25 | $15.81 | 3,100 | — | — |
| 1995-11-28 | $11.25 | $15.81 | 29,900 | — | — |
| 1995-11-27 | $11.25 | $15.81 | 200 | — | — |
| 1995-11-24 | $11.25 | $15.81 | 7,700 | — | — |
| 1995-11-22 | $11.25 | $15.81 | 400 | — | — |
| 1995-11-21 | $11.25 | $15.81 | 800 | — | — |
| 1995-11-20 | $11.25 | $15.81 | 5,200 | — | — |
| 1995-11-17 | $11.75 | $16.51 | 1,000 | — | — |
| 1995-11-16 | $11.38 | $15.99 | 45,800 | — | — |
| 1995-11-15 | $11.88 | $16.69 | 18,100 | — | — |
| 1995-11-14 | $11.38 | $15.99 | 20,100 | — | — |
| 1995-11-13 | $11.25 | $15.81 | 55,900 | — | — |
| 1995-11-10 | $11.25 | $15.81 | 400 | — | — |
| 1995-11-09 | $11.25 | $15.81 | 1,500 | — | — |
| 1995-11-08 | $11.38 | $15.99 | 0 | — | — |
| 1995-11-07 | $11.38 | $15.99 | 35,300 | — | — |
| 1995-11-06 | $11.25 | $15.81 | 10,200 | — | — |
| 1995-11-03 | $11.50 | $16.16 | 20,000 | — | — |
| 1995-11-02 | $11.50 | $16.16 | 20,000 | — | — |
| 1995-11-01 | $11.25 | $15.81 | 29,400 | — | — |
| 1995-10-31 | $11.38 | $15.99 | 17,800 | — | — |
| 1995-10-30 | $11.38 | $15.99 | 10,600 | — | — |
| 1995-10-27 | $11.31 | $15.90 | 0 | — | — |
| 1995-10-26 | $11.31 | $15.90 | 11,700 | — | — |
| 1995-10-25 | $11.38 | $15.99 | 5,700 | — | — |
| 1995-10-24 | $11.38 | $15.99 | 2,700 | — | — |
| 1995-10-23 | $11.38 | $15.99 | 0 | — | — |
| 1995-10-20 | $11.38 | $15.99 | 1,600 | — | — |
| 1995-10-19 | $11.50 | $16.16 | 3,400 | — | — |
| 1995-10-18 | $11.50 | $16.16 | 37,000 | — | — |
| 1995-10-17 | $11.31 | $15.90 | 16,600 | — | — |
| 1995-10-16 | $11.25 | $15.81 | 5,500 | — | — |
| 1995-10-13 | $11.25 | $15.81 | 0 | — | — |
| 1995-10-12 | $11.25 | $15.81 | 500 | — | — |
| 1995-10-11 | $11.25 | $15.81 | 1,000 | — | — |
| 1995-10-10 | $11.25 | $15.81 | 6,900 | — | — |
| 1995-10-09 | $11.25 | $15.81 | 200 | — | — |
| 1995-10-06 | $11.25 | $15.81 | 500 | — | — |
| 1995-10-05 | $11.31 | $15.90 | 800 | — | — |
| 1995-10-04 | $11.25 | $15.81 | 3,600 | — | — |
| 1995-10-03 | $11.63 | $16.34 | 15,600 | — | — |
| 1995-10-02 | $11.25 | $15.81 | 1,300 | — | — |
| 1995-09-29 | $11.25 | $15.81 | 1,200 | — | — |
| 1995-09-28 | $11.25 | $15.81 | 2,000 | — | — |
| 1995-09-27 | $11.56 | $16.25 | 41,900 | — | — |
| 1995-09-26 | $11.50 | $16.16 | 1,600 | — | — |
| 1995-09-25 | $11.50 | $16.16 | 2,300 | — | — |
| 1995-09-22 | $11.50 | $16.16 | 3,200 | — | — |
| 1995-09-21 | $12.00 | $16.70 | 0 | — | — |
| 1995-09-20 | $12.00 | $16.70 | 2,200 | — | — |
| 1995-09-19 | $11.75 | $16.35 | 800 | — | — |
| 1995-09-18 | $12.50 | $17.39 | 6,300 | — | — |
| 1995-09-15 | $11.50 | $16.00 | 1,100 | — | — |
| 1995-09-14 | $12.00 | $16.70 | 400 | — | — |
| 1995-09-13 | $11.50 | $16.00 | 5,000 | — | — |
| 1995-09-12 | $11.50 | $16.00 | 4,200 | — | — |
| 1995-09-11 | $11.50 | $16.00 | 900 | — | — |
| 1995-09-08 | $11.25 | $15.65 | 1,600 | — | — |
| 1995-09-07 | $11.50 | $16.00 | 400 | — | — |
| 1995-09-06 | $11.50 | $16.00 | 200 | — | — |
| 1995-09-05 | $11.50 | $16.00 | 200 | — | — |
| 1995-09-01 | $11.25 | $15.65 | 700 | — | — |
| 1995-08-31 | $11.88 | $16.52 | 100 | — | — |
| 1995-08-30 | $11.63 | $16.17 | 5,800 | — | — |
| 1995-08-29 | $11.88 | $16.52 | 1,000 | — | — |
| 1995-08-28 | $11.25 | $15.65 | 0 | — | — |
| 1995-08-25 | $11.25 | $15.65 | 200 | — | — |
| 1995-08-24 | $11.25 | $15.65 | 1,500 | — | — |
| 1995-08-23 | $11.50 | $16.00 | 11,500 | — | — |
| 1995-08-22 | $11.50 | $16.00 | 9,300 | — | — |
| 1995-08-21 | $11.25 | $15.65 | 0 | — | — |
| 1995-08-18 | $11.25 | $15.65 | 2,100 | — | — |
| 1995-08-17 | $11.38 | $15.83 | 7,900 | — | — |
| 1995-08-16 | $11.25 | $15.65 | 1,000 | — | — |
| 1995-08-15 | $11.25 | $15.65 | 1,200 | — | — |
| 1995-08-14 | $12.00 | $16.70 | 7,600 | — | — |
| 1995-08-11 | $11.25 | $15.65 | 400 | — | — |
| 1995-08-10 | $11.25 | $15.65 | 500 | — | — |
| 1995-08-09 | $12.00 | $16.70 | 400 | — | — |
| 1995-08-08 | $11.25 | $15.65 | 700 | — | — |
| 1995-08-07 | $11.25 | $15.65 | 200 | — | — |
| 1995-08-04 | $11.25 | $15.65 | 2,200 | — | — |
| 1995-08-03 | $11.25 | $15.65 | 2,100 | — | — |
| 1995-08-02 | $11.25 | $15.65 | 6,900 | — | — |
| 1995-08-01 | $12.25 | $17.04 | 0 | — | — |
| 1995-07-31 | $12.25 | $17.04 | 0 | — | — |
| 1995-07-28 | $12.25 | $17.04 | 0 | — | — |
| 1995-07-27 | $12.25 | $17.04 | 600 | — | — |
| 1995-07-26 | $12.25 | $17.04 | 2,100 | — | — |
| 1995-07-25 | $12.00 | $16.70 | 1,600 | — | — |
| 1995-07-24 | $11.31 | $15.74 | 1,100 | — | — |
| 1995-07-21 | $11.25 | $15.65 | 500 | — | — |
| 1995-07-20 | $11.25 | $15.65 | 2,000 | — | — |
| 1995-07-19 | $11.25 | $15.65 | 2,400 | — | — |
| 1995-07-18 | $11.50 | $16.00 | 1,300 | — | — |
| 1995-07-17 | $11.75 | $16.35 | 4,000 | — | — |
| 1995-07-14 | $11.75 | $16.35 | 1,900 | — | — |
| 1995-07-13 | $11.88 | $16.52 | 42,300 | — | — |
| 1995-07-12 | $10.75 | $14.96 | 900 | — | — |
| 1995-07-11 | $10.75 | $14.96 | 8,600 | — | — |
| 1995-07-10 | $10.50 | $14.61 | 3,000 | — | — |
| 1995-07-07 | $10.50 | $14.61 | 6,900 | — | — |
| 1995-07-06 | $10.50 | $14.61 | 3,900 | — | — |
| 1995-07-05 | $10.75 | $14.96 | 11,400 | — | — |
| 1995-07-03 | $10.50 | $14.61 | 1,900 | — | — |
| 1995-06-30 | $10.25 | $14.26 | 53,000 | — | — |
| 1995-06-29 | $10.25 | $14.26 | 10,900 | — | — |
| 1995-06-28 | $10.50 | $14.61 | 0 | — | — |
| 1995-06-27 | $10.50 | $14.61 | 13,300 | — | — |
| 1995-06-26 | $10.44 | $14.52 | 48,400 | — | — |
| 1995-06-23 | $10.31 | $14.35 | 11,300 | — | — |
| 1995-06-22 | $10.63 | $14.78 | 1,800 | — | — |
| 1995-06-21 | $10.75 | $14.96 | 800 | — | — |
| 1995-06-20 | $10.63 | $14.78 | 1,600 | — | — |
| 1995-06-19 | $10.75 | $14.96 | 1,100 | — | — |
| 1995-06-16 | $10.63 | $14.78 | 2,300 | — | — |
| 1995-06-15 | $10.50 | $14.61 | 2,800 | — | — |
| 1995-06-14 | $11.00 | $15.14 | 0 | — | — |
| 1995-06-13 | $11.00 | $15.14 | 200 | — | — |
| 1995-06-12 | $10.63 | $14.62 | 3,000 | — | — |
| 1995-06-09 | $11.50 | $15.83 | 600 | — | — |
| 1995-06-08 | $11.00 | $15.14 | 1,000 | — | — |
| 1995-06-07 | $10.50 | $14.45 | 1,100 | — | — |
| 1995-06-06 | $11.00 | $15.14 | 400 | — | — |
| 1995-06-05 | $11.00 | $15.14 | 1,200 | — | — |
| 1995-06-02 | $10.63 | $14.62 | 1,400 | — | — |
| 1995-06-01 | $10.25 | $14.11 | 3,700 | — | — |
| 1995-05-31 | $10.63 | $14.62 | 0 | — | — |
| 1995-05-30 | $10.63 | $14.62 | 20,100 | — | — |
| 1995-05-26 | $11.50 | $15.83 | 0 | — | — |
| 1995-05-25 | $11.50 | $15.83 | 0 | — | — |
| 1995-05-24 | $11.50 | $15.83 | 1,000 | — | — |
| 1995-05-23 | $11.50 | $15.83 | 1,700 | — | — |
| 1995-05-22 | $10.50 | $14.45 | 100 | — | — |
| 1995-05-19 | $10.50 | $14.45 | 600 | — | — |
| 1995-05-18 | $10.50 | $14.45 | 1,500 | — | — |
| 1995-05-17 | $11.13 | $15.31 | 2,100 | — | — |
| 1995-05-16 | $10.56 | $14.54 | 1,400 | — | — |
| 1995-05-15 | $11.00 | $15.14 | 400 | — | — |
| 1995-05-12 | $11.25 | $15.48 | 0 | — | — |
| 1995-05-11 | $11.25 | $15.48 | 100 | — | — |
| 1995-05-10 | $10.75 | $14.79 | 1,100 | — | — |
| 1995-05-09 | $10.25 | $14.11 | 1,800 | — | — |
| 1995-05-08 | $10.25 | $14.11 | 5,400 | — | — |
| 1995-05-05 | $10.50 | $14.45 | 6,700 | — | — |
| 1995-05-04 | $10.50 | $14.45 | 13,700 | — | — |
| 1995-05-03 | $11.00 | $15.14 | 1,200 | — | — |
| 1995-05-02 | $10.75 | $14.79 | 0 | — | — |
| 1995-05-01 | $10.75 | $14.79 | 11,500 | — | — |
| 1995-04-28 | $11.75 | $16.17 | 300 | — | — |
| 1995-04-27 | $11.00 | $15.14 | 600 | — | — |
| 1995-04-26 | $11.00 | $15.14 | 0 | — | — |
| 1995-04-25 | $11.00 | $15.14 | 0 | — | — |
| 1995-04-24 | $11.00 | $15.14 | 3,900 | — | — |
| 1995-04-21 | $12.00 | $16.51 | 2,500 | — | — |
| 1995-04-20 | $11.25 | $15.48 | 700 | — | — |
| 1995-04-19 | $11.75 | $16.17 | 2,400 | — | — |
| 1995-04-18 | $11.75 | $16.17 | 6,400 | — | — |
| 1995-04-17 | $11.25 | $15.48 | 0 | — | — |
| 1995-04-13 | $11.25 | $15.48 | 500 | — | — |
| 1995-04-12 | $11.75 | $16.17 | 2,300 | — | — |
| 1995-04-11 | $11.00 | $15.14 | 100 | — | — |
| 1995-04-10 | $11.13 | $15.31 | 0 | — | — |
| 1995-04-07 | $11.13 | $15.31 | 600 | — | — |
| 1995-04-06 | $11.75 | $16.17 | 100 | — | — |
| 1995-04-05 | $11.75 | $16.17 | 100 | — | — |
| 1995-04-04 | $11.75 | $16.17 | 0 | — | — |
| 1995-04-03 | $11.75 | $16.17 | 0 | — | — |
| 1995-03-31 | $11.75 | $16.17 | 600 | — | — |
| 1995-03-30 | $12.00 | $16.51 | 0 | — | — |
| 1995-03-29 | $12.00 | $16.51 | 1,100 | — | — |
| 1995-03-28 | $11.25 | $15.48 | 300 | — | — |
| 1995-03-27 | $11.25 | $15.48 | 1,000 | — | — |
| 1995-03-24 | $11.50 | $15.83 | 3,100 | — | — |
| 1995-03-23 | $11.50 | $15.83 | 100 | — | — |
| 1995-03-22 | $11.25 | $15.32 | 0 | — | — |
| 1995-03-21 | $11.25 | $15.32 | 0 | — | — |
| 1995-03-20 | $11.25 | $15.32 | 0 | — | — |
| 1995-03-17 | $11.25 | $15.32 | 2,500 | — | — |
| 1995-03-16 | $10.75 | $14.64 | 100 | — | — |
| 1995-03-15 | $10.75 | $14.64 | 200 | — | — |
| 1995-03-14 | $11.13 | $15.15 | 1,100 | — | — |
| 1995-03-13 | $11.00 | $14.98 | 14,800 | — | — |
| 1995-03-10 | $11.00 | $14.98 | 400 | — | — |
| 1995-03-09 | $11.00 | $14.98 | 0 | — | — |
| 1995-03-08 | $11.00 | $14.98 | 0 | — | — |
| 1995-03-07 | $11.00 | $14.98 | 2,100 | — | — |
| 1995-03-06 | $12.00 | $16.34 | 1,900 | — | — |
| 1995-03-03 | $11.00 | $14.98 | 3,800 | — | — |
| 1995-03-02 | $11.25 | $15.32 | 1,500 | — | — |
| 1995-03-01 | $11.00 | $14.98 | 200 | — | — |
| 1995-02-28 | $12.00 | $16.34 | 3,400 | — | — |
| 1995-02-27 | $11.00 | $14.98 | 600 | — | — |
| 1995-02-24 | $11.75 | $16.00 | 2,200 | — | — |
| 1995-02-23 | $11.00 | $14.98 | 265,900 | — | — |
| 1995-02-22 | $11.75 | $16.00 | 300 | — | — |
| 1995-02-21 | $11.00 | $14.98 | 9,100 | — | — |
| 1995-02-17 | $11.38 | $15.49 | 1,500 | — | — |
| 1995-02-16 | $11.31 | $15.40 | 13,500 | — | — |
| 1995-02-15 | $12.00 | $16.34 | 2,500 | — | — |
| 1995-02-14 | $12.00 | $16.34 | 1,700 | — | — |
| 1995-02-13 | $12.25 | $16.68 | 5,400 | — | — |
| 1995-02-10 | $11.25 | $15.32 | 200 | — | — |
| 1995-02-09 | $11.75 | $16.00 | 2,100 | — | — |
| 1995-02-08 | $11.25 | $15.32 | 100 | — | — |
| 1995-02-07 | $12.25 | $16.68 | 1,100 | — | — |
| 1995-02-06 | $12.25 | $16.68 | 400 | — | — |
| 1995-02-03 | $11.75 | $16.00 | 2,100 | — | — |
| 1995-02-02 | $10.50 | $14.29 | 2,000 | — | — |
| 1995-02-01 | $11.13 | $15.15 | 3,800 | — | — |
| 1995-01-31 | $11.00 | $14.98 | 8,500 | — | — |
| 1995-01-30 | $11.50 | $15.66 | 200 | — | — |
| 1995-01-27 | $11.00 | $14.98 | 2,200 | — | — |
| 1995-01-26 | $11.75 | $16.00 | 900 | — | — |
| 1995-01-25 | $11.75 | $16.00 | 1,000 | — | — |
| 1995-01-24 | $11.00 | $14.98 | 1,300 | — | — |
| 1995-01-23 | $11.38 | $15.49 | 2,400 | — | — |
| 1995-01-20 | $11.75 | $16.00 | 1,200 | — | — |
| 1995-01-19 | $12.00 | $16.34 | 3,700 | — | — |
| 1995-01-18 | $12.00 | $16.34 | 4,800 | — | — |
| 1995-01-17 | $12.25 | $16.68 | 4,000 | — | — |
| 1995-01-16 | $12.00 | $16.34 | 5,300 | — | — |
| 1995-01-13 | $12.25 | $16.68 | 4,500 | — | — |
| 1995-01-12 | $11.50 | $15.66 | 27,000 | — | — |
| 1995-01-11 | $11.31 | $15.40 | 6,800 | — | — |
| 1995-01-10 | $11.50 | $15.66 | 0 | — | — |
| 1995-01-09 | $11.50 | $15.66 | 11,900 | — | — |
| 1995-01-06 | $11.50 | $15.66 | 4,900 | — | — |
| 1995-01-05 | $12.50 | $17.02 | 1,200 | — | — |
| 1995-01-04 | $13.25 | $18.04 | 1,100 | — | — |
| 1995-01-03 | $13.25 | $18.04 | 13,000 | — | — |