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 | $14.66 | $15.00 | 694,106 | — | — |
| 1995-12-28 | $14.66 | $15.00 | 701,946 | — | — |
| 1995-12-27 | $14.64 | $14.97 | 482,415 | — | — |
| 1995-12-26 | $14.64 | $14.97 | 469,963 | — | — |
| 1995-12-22 | $14.58 | $14.92 | 846,302 | — | — |
| 1995-12-21 | $15.18 | $15.53 | 294,246 | — | — |
| 1995-12-20 | $15.42 | $15.78 | 622,159 | — | — |
| 1995-12-19 | $15.50 | $15.86 | 291,017 | — | — |
| 1995-12-18 | $15.39 | $15.75 | 310,388 | — | — |
| 1995-12-15 | $15.61 | $15.97 | 710,248 | — | — |
| 1995-12-14 | $15.72 | $16.08 | 159,575 | — | — |
| 1995-12-13 | $15.77 | $16.14 | 403,089 | — | — |
| 1995-12-12 | $15.86 | $16.22 | 184,019 | — | — |
| 1995-12-11 | $15.88 | $16.25 | 278,104 | — | — |
| 1995-12-08 | $15.80 | $16.16 | 354,202 | — | — |
| 1995-12-07 | $15.86 | $16.22 | 198,316 | — | — |
| 1995-12-06 | $15.88 | $16.25 | 386,024 | — | — |
| 1995-12-05 | $16.13 | $16.50 | 386,486 | — | — |
| 1995-12-04 | $16.23 | $16.61 | 650,292 | — | — |
| 1995-12-01 | $16.05 | $16.41 | 212,613 | — | — |
| 1995-11-30 | $16.02 | $16.38 | 152,196 | — | — |
| 1995-11-29 | $16.26 | $16.63 | 332,525 | — | — |
| 1995-11-28 | $16.18 | $16.55 | 409,546 | — | — |
| 1995-11-27 | $16.18 | $16.55 | 161,420 | — | — |
| 1995-11-24 | $15.88 | $16.25 | 16,603 | — | — |
| 1995-11-22 | $15.88 | $16.25 | 245,358 | — | — |
| 1995-11-21 | $15.83 | $16.19 | 210,768 | — | — |
| 1995-11-20 | $15.86 | $16.22 | 177,562 | — | — |
| 1995-11-17 | $15.83 | $16.19 | 247,664 | — | — |
| 1995-11-16 | $15.72 | $16.08 | 81,632 | — | — |
| 1995-11-15 | $15.75 | $16.11 | 96,852 | — | — |
| 1995-11-14 | $15.80 | $16.16 | 95,930 | — | — |
| 1995-11-13 | $16.02 | $16.38 | 134,670 | — | — |
| 1995-11-10 | $15.77 | $16.14 | 69,641 | — | — |
| 1995-11-09 | $15.77 | $16.14 | 116,684 | — | — |
| 1995-11-08 | $15.83 | $16.19 | 550,673 | — | — |
| 1995-11-07 | $15.88 | $16.25 | 184,480 | — | — |
| 1995-11-06 | $15.80 | $16.16 | 113,916 | — | — |
| 1995-11-03 | $15.83 | $16.19 | 99,158 | — | — |
| 1995-11-02 | $15.83 | $16.19 | 342,672 | — | — |
| 1995-11-01 | $15.64 | $16.00 | 410,007 | — | — |
| 1995-10-31 | $15.53 | $15.89 | 443,213 | — | — |
| 1995-10-30 | $15.50 | $15.86 | 255,044 | — | — |
| 1995-10-27 | $15.29 | $15.64 | 235,673 | — | — |
| 1995-10-26 | $15.12 | $15.47 | 468,579 | — | — |
| 1995-10-25 | $15.42 | $15.78 | 1,057,532 | — | — |
| 1995-10-24 | $15.72 | $16.08 | 123,602 | — | — |
| 1995-10-23 | $15.58 | $15.94 | 647,525 | — | — |
| 1995-10-20 | $15.80 | $16.16 | 310,388 | — | — |
| 1995-10-19 | $15.67 | $16.02 | 237,979 | — | — |
| 1995-10-18 | $15.80 | $16.16 | 1,623,424 | — | — |
| 1995-10-17 | $15.56 | $15.91 | 189,092 | — | — |
| 1995-10-16 | $15.34 | $15.69 | 1,101,807 | — | — |
| 1995-10-13 | $15.58 | $15.94 | 386,947 | — | — |
| 1995-10-12 | $15.64 | $16.00 | 490,717 | — | — |
| 1995-10-11 | $15.39 | $15.75 | 249,048 | — | — |
| 1995-10-10 | $15.61 | $15.97 | 168,799 | — | — |
| 1995-10-09 | $15.88 | $16.25 | 208,001 | — | — |
| 1995-10-06 | $15.75 | $16.11 | 389,253 | — | — |
| 1995-10-05 | $15.77 | $16.14 | 1,117,949 | — | — |
| 1995-10-04 | $16.15 | $16.52 | 43,353 | — | — |
| 1995-10-03 | $16.26 | $16.63 | 431,683 | — | — |
| 1995-10-02 | $16.34 | $16.72 | 302,086 | — | — |
| 1995-09-29 | $16.48 | $16.86 | 265,651 | — | — |
| 1995-09-28 | $16.32 | $16.69 | 356,508 | — | — |
| 1995-09-27 | $16.15 | $16.52 | 494,868 | — | — |
| 1995-09-26 | $16.40 | $16.77 | 306,237 | — | — |
| 1995-09-25 | $16.80 | $17.19 | 164,648 | — | — |
| 1995-09-22 | $17.02 | $17.41 | 343,133 | — | — |
| 1995-09-21 | $17.13 | $17.52 | 208,001 | — | — |
| 1995-09-20 | $17.24 | $17.63 | 190,476 | — | — |
| 1995-09-19 | $17.18 | $17.58 | 104,692 | — | — |
| 1995-09-18 | $17.13 | $17.52 | 595,409 | — | — |
| 1995-09-15 | $17.16 | $17.55 | 283,177 | — | — |
| 1995-09-14 | $17.21 | $17.60 | 184,019 | — | — |
| 1995-09-13 | $17.02 | $17.41 | 140,666 | — | — |
| 1995-09-12 | $16.91 | $17.30 | 190,014 | — | — |
| 1995-09-11 | $17.05 | $17.44 | 160,959 | — | — |
| 1995-09-08 | $16.75 | $17.13 | 130,058 | — | — |
| 1995-09-07 | $16.72 | $17.11 | 423,382 | — | — |
| 1995-09-06 | $16.70 | $17.08 | 235,212 | — | — |
| 1995-09-05 | $16.75 | $17.13 | 244,436 | — | — |
| 1995-09-01 | $16.75 | $17.13 | 99,619 | — | — |
| 1995-08-31 | $16.70 | $17.08 | 85,322 | — | — |
| 1995-08-30 | $16.75 | $17.13 | 187,247 | — | — |
| 1995-08-29 | $16.83 | $17.22 | 356,969 | — | — |
| 1995-08-28 | $16.83 | $17.22 | 506,859 | — | — |
| 1995-08-25 | $16.70 | $17.08 | 257,811 | — | — |
| 1995-08-24 | $16.29 | $16.66 | 122,679 | — | — |
| 1995-08-23 | $16.23 | $16.61 | 139,282 | — | — |
| 1995-08-22 | $16.23 | $16.61 | 213,536 | — | — |
| 1995-08-21 | $16.26 | $16.63 | 203,850 | — | — |
| 1995-08-18 | $16.18 | $16.55 | 248,126 | — | — |
| 1995-08-17 | $16.32 | $16.69 | 202,928 | — | — |
| 1995-08-16 | $16.23 | $16.61 | 73,792 | — | — |
| 1995-08-15 | $16.15 | $16.52 | 177,101 | — | — |
| 1995-08-14 | $16.15 | $16.52 | 110,688 | — | — |
| 1995-08-11 | $15.99 | $16.36 | 179,868 | — | — |
| 1995-08-10 | $16.07 | $16.44 | 243,514 | — | — |
| 1995-08-09 | $16.10 | $16.47 | 147,123 | — | — |
| 1995-08-08 | $15.91 | $16.27 | 294,246 | — | — |
| 1995-08-07 | $15.91 | $16.27 | 52,577 | — | — |
| 1995-08-04 | $15.88 | $16.25 | 272,569 | — | — |
| 1995-08-03 | $15.69 | $16.05 | 144,817 | — | — |
| 1995-08-02 | $15.69 | $16.05 | 274,875 | — | — |
| 1995-08-01 | $15.61 | $15.97 | 468,579 | — | — |
| 1995-07-31 | $15.61 | $15.97 | 275,798 | — | — |
| 1995-07-28 | $15.67 | $16.02 | 611,090 | — | — |
| 1995-07-27 | $15.99 | $16.36 | 519,311 | — | — |
| 1995-07-26 | $15.20 | $15.55 | 188,170 | — | — |
| 1995-07-25 | $15.31 | $15.66 | 298,396 | — | — |
| 1995-07-24 | $15.07 | $15.41 | 382,796 | — | — |
| 1995-07-21 | $15.07 | $15.41 | 230,600 | — | — |
| 1995-07-20 | $15.12 | $15.47 | 702,869 | — | — |
| 1995-07-19 | $15.02 | $15.36 | 155,424 | — | — |
| 1995-07-18 | $15.10 | $15.44 | 210,768 | — | — |
| 1995-07-17 | $15.18 | $15.53 | 327,913 | — | — |
| 1995-07-14 | $14.96 | $15.30 | 524,846 | — | — |
| 1995-07-13 | $14.88 | $15.22 | 190,014 | — | — |
| 1995-07-12 | $14.83 | $15.17 | 147,584 | — | — |
| 1995-07-11 | $14.83 | $15.17 | 231,061 | — | — |
| 1995-07-10 | $14.77 | $15.11 | 573,272 | — | — |
| 1995-07-07 | $14.58 | $14.92 | 549,289 | — | — |
| 1995-07-06 | $14.64 | $14.97 | 217,225 | — | — |
| 1995-07-05 | $14.55 | $14.89 | 254,582 | — | — |
| 1995-07-03 | $14.53 | $14.86 | 85,322 | — | — |
| 1995-06-30 | $14.58 | $14.92 | 233,367 | — | — |
| 1995-06-29 | $14.50 | $14.83 | 271,647 | — | — |
| 1995-06-28 | $14.34 | $14.67 | 390,636 | — | — |
| 1995-06-27 | $14.28 | $14.61 | 254,121 | — | — |
| 1995-06-26 | $14.15 | $14.47 | 384,180 | — | — |
| 1995-06-23 | $14.04 | $14.36 | 291,017 | — | — |
| 1995-06-22 | $13.93 | $14.25 | 132,826 | — | — |
| 1995-06-21 | $13.74 | $14.06 | 190,014 | — | — |
| 1995-06-20 | $13.71 | $14.03 | 138,360 | — | — |
| 1995-06-19 | $13.77 | $14.08 | 125,446 | — | — |
| 1995-06-16 | $13.63 | $13.95 | 407,701 | — | — |
| 1995-06-15 | $13.58 | $13.89 | 352,818 | — | — |
| 1995-06-14 | $13.61 | $13.92 | 225,066 | — | — |
| 1995-06-13 | $13.61 | $13.92 | 141,588 | — | — |
| 1995-06-12 | $13.55 | $13.86 | 199,238 | — | — |
| 1995-06-09 | $13.44 | $13.75 | 242,591 | — | — |
| 1995-06-08 | $13.66 | $13.97 | 284,560 | — | — |
| 1995-06-07 | $13.63 | $13.95 | 343,594 | — | — |
| 1995-06-06 | $13.66 | $13.97 | 198,316 | — | — |
| 1995-06-05 | $13.63 | $13.95 | 209,846 | — | — |
| 1995-06-02 | $13.63 | $13.95 | 235,212 | — | — |
| 1995-06-01 | $13.90 | $14.22 | 159,114 | — | — |
| 1995-05-31 | $13.96 | $14.28 | 221,376 | — | — |
| 1995-05-30 | $13.93 | $14.25 | 89,473 | — | — |
| 1995-05-26 | $13.90 | $14.22 | 162,804 | — | — |
| 1995-05-25 | $14.04 | $14.36 | 116,222 | — | — |
| 1995-05-24 | $14.01 | $14.33 | 268,880 | — | — |
| 1995-05-23 | $13.99 | $14.31 | 142,972 | — | — |
| 1995-05-22 | $13.88 | $14.19 | 154,502 | — | — |
| 1995-05-19 | $13.71 | $14.03 | 152,196 | — | — |
| 1995-05-18 | $13.74 | $14.06 | 379,568 | — | — |
| 1995-05-17 | $13.90 | $14.22 | 325,607 | — | — |
| 1995-05-16 | $13.93 | $14.25 | 120,373 | — | — |
| 1995-05-15 | $13.88 | $14.19 | 174,795 | — | — |
| 1995-05-12 | $13.82 | $14.14 | 96,852 | — | — |
| 1995-05-11 | $13.82 | $14.14 | 236,134 | — | — |
| 1995-05-10 | $13.88 | $14.19 | 165,110 | — | — |
| 1995-05-09 | $13.77 | $14.08 | 206,156 | — | — |
| 1995-05-08 | $13.74 | $14.06 | 240,285 | — | — |
| 1995-05-05 | $13.61 | $13.92 | 208,924 | — | — |
| 1995-05-04 | $13.55 | $13.86 | 303,931 | — | — |
| 1995-05-03 | $13.33 | $13.64 | 127,752 | — | — |
| 1995-05-02 | $13.31 | $13.61 | 94,546 | — | — |
| 1995-05-01 | $13.33 | $13.64 | 572,349 | — | — |
| 1995-04-28 | $13.31 | $13.61 | 243,052 | — | — |
| 1995-04-27 | $13.25 | $13.56 | 147,584 | — | — |
| 1995-04-26 | $13.20 | $13.50 | 134,209 | — | — |
| 1995-04-25 | $13.23 | $13.53 | 199,700 | — | — |
| 1995-04-24 | $13.20 | $13.50 | 148,045 | — | — |
| 1995-04-21 | $13.01 | $13.31 | 514,238 | — | — |
| 1995-04-20 | $12.90 | $13.20 | 540,065 | — | — |
| 1995-04-19 | $12.79 | $13.09 | 363,887 | — | — |
| 1995-04-18 | $12.87 | $13.17 | 161,420 | — | — |
| 1995-04-17 | $12.90 | $13.20 | 280,410 | — | — |
| 1995-04-13 | $13.04 | $13.34 | 145,739 | — | — |
| 1995-04-12 | $13.06 | $13.36 | 124,524 | — | — |
| 1995-04-11 | $13.12 | $13.42 | 34,129 | — | — |
| 1995-04-10 | $13.23 | $13.53 | 269,341 | — | — |
| 1995-04-07 | $13.12 | $13.42 | 142,050 | — | — |
| 1995-04-06 | $13.09 | $13.39 | 161,881 | — | — |
| 1995-04-05 | $13.09 | $13.39 | 123,602 | — | — |
| 1995-04-04 | $13.17 | $13.47 | 251,815 | — | — |
| 1995-04-03 | $13.23 | $13.53 | 270,724 | — | — |
| 1995-03-31 | $13.12 | $13.42 | 381,412 | — | — |
| 1995-03-30 | $13.06 | $13.36 | 263,806 | — | — |
| 1995-03-29 | $12.93 | $13.22 | 321,918 | — | — |
| 1995-03-28 | $12.90 | $13.20 | 126,830 | — | — |
| 1995-03-27 | $12.90 | $13.20 | 472,730 | — | — |
| 1995-03-24 | $12.87 | $13.17 | 256,888 | — | — |
| 1995-03-23 | $12.87 | $13.17 | 142,511 | — | — |
| 1995-03-22 | $12.79 | $13.09 | 108,843 | — | — |
| 1995-03-21 | $12.85 | $13.14 | 164,648 | — | — |
| 1995-03-20 | $12.87 | $13.17 | 116,684 | — | — |
| 1995-03-17 | $12.82 | $13.11 | 392,020 | — | — |
| 1995-03-16 | $12.90 | $13.20 | 280,871 | — | — |
| 1995-03-15 | $12.82 | $13.11 | 381,874 | — | — |
| 1995-03-14 | $13.15 | $13.45 | 546,983 | — | — |
| 1995-03-13 | $13.12 | $13.42 | 401,244 | — | — |
| 1995-03-10 | $12.98 | $13.28 | 281,332 | — | — |
| 1995-03-09 | $12.79 | $13.09 | 79,326 | — | — |
| 1995-03-08 | $12.79 | $13.09 | 75,176 | — | — |
| 1995-03-07 | $12.71 | $13.00 | 238,440 | — | — |
| 1995-03-06 | $12.68 | $12.97 | 205,695 | — | — |
| 1995-03-03 | $12.82 | $13.11 | 222,760 | — | — |
| 1995-03-02 | $12.82 | $13.11 | 446,903 | — | — |
| 1995-03-01 | $12.79 | $13.09 | 380,029 | — | — |
| 1995-02-28 | $12.68 | $12.97 | 320,534 | — | — |
| 1995-02-27 | $12.66 | $12.95 | 307,159 | — | — |
| 1995-02-24 | $12.63 | $12.92 | 138,360 | — | — |
| 1995-02-23 | $12.63 | $12.92 | 110,227 | — | — |
| 1995-02-22 | $12.68 | $12.97 | 96,852 | — | — |
| 1995-02-21 | $12.63 | $12.92 | 172,489 | — | — |
| 1995-02-17 | $12.77 | $13.06 | 113,916 | — | — |
| 1995-02-16 | $12.79 | $13.09 | 158,653 | — | — |
| 1995-02-15 | $12.79 | $13.09 | 107,460 | — | — |
| 1995-02-14 | $12.77 | $13.06 | 215,380 | — | — |
| 1995-02-13 | $12.77 | $13.06 | 392,020 | — | — |
| 1995-02-10 | $12.68 | $12.97 | 540,988 | — | — |
| 1995-02-09 | $12.55 | $12.84 | 106,537 | — | — |
| 1995-02-08 | $12.47 | $12.75 | 342,210 | — | — |
| 1995-02-07 | $12.49 | $12.78 | 475,958 | — | — |
| 1995-02-06 | $12.47 | $12.75 | 1,105,035 | — | — |
| 1995-02-03 | $12.44 | $12.73 | 291,478 | — | — |
| 1995-02-02 | $12.47 | $12.75 | 104,692 | — | — |
| 1995-02-01 | $12.49 | $12.78 | 351,896 | — | — |
| 1995-01-31 | $12.55 | $12.84 | 207,079 | — | — |
| 1995-01-30 | $12.66 | $12.95 | 99,619 | — | — |
| 1995-01-27 | $12.71 | $13.00 | 54,422 | — | — |
| 1995-01-26 | $12.77 | $13.06 | 117,145 | — | — |
| 1995-01-25 | $12.77 | $13.06 | 209,385 | — | — |
| 1995-01-24 | $12.74 | $13.03 | 407,701 | — | — |
| 1995-01-23 | $12.68 | $12.97 | 197,855 | — | — |
| 1995-01-20 | $12.79 | $13.09 | 522,540 | — | — |
| 1995-01-19 | $12.79 | $13.09 | 198,316 | — | — |
| 1995-01-18 | $12.66 | $12.95 | 289,634 | — | — |
| 1995-01-17 | $12.55 | $12.84 | 45,659 | — | — |
| 1995-01-16 | $12.58 | $12.86 | 145,278 | — | — |
| 1995-01-13 | $12.49 | $12.78 | 285,944 | — | — |
| 1995-01-12 | $12.49 | $12.78 | 325,607 | — | — |
| 1995-01-11 | $12.55 | $12.84 | 87,167 | — | — |
| 1995-01-10 | $12.52 | $12.81 | 390,175 | — | — |
| 1995-01-09 | $12.66 | $12.95 | 112,072 | — | — |
| 1995-01-06 | $12.60 | $12.89 | 112,072 | — | — |
| 1995-01-05 | $12.60 | $12.89 | 190,937 | — | — |
| 1995-01-04 | $12.58 | $12.86 | 59,495 | — | — |
| 1995-01-03 | $12.58 | $12.86 | 276,720 | — | — |