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 | $10.66 | $15.08 | 223,376 | — | — |
| 1995-12-28 | $10.87 | $15.38 | 99,033 | — | — |
| 1995-12-27 | $10.87 | $15.38 | 60,256 | — | — |
| 1995-12-26 | $10.66 | $14.95 | 14,977 | — | — |
| 1995-12-22 | $10.77 | $15.10 | 108,902 | — | — |
| 1995-12-21 | $10.93 | $15.33 | 428,409 | — | — |
| 1995-12-20 | $10.55 | $14.80 | 256,349 | — | — |
| 1995-12-19 | $10.34 | $14.50 | 55,844 | — | — |
| 1995-12-18 | $10.01 | $14.05 | 58,514 | — | — |
| 1995-12-15 | $9.91 | $13.89 | 96,015 | — | — |
| 1995-12-14 | $9.80 | $13.74 | 104,142 | — | — |
| 1995-12-13 | $9.78 | $13.72 | 85,914 | — | — |
| 1995-12-12 | $10.05 | $14.10 | 91,603 | — | — |
| 1995-12-11 | $10.23 | $14.35 | 60,720 | — | — |
| 1995-12-08 | $9.91 | $13.89 | 22,175 | — | — |
| 1995-12-07 | $9.91 | $13.89 | 85,566 | — | — |
| 1995-12-06 | $9.58 | $13.44 | 34,830 | — | — |
| 1995-12-05 | $9.53 | $13.37 | 90,906 | — | — |
| 1995-12-04 | $9.04 | $12.69 | 24,845 | — | — |
| 1995-12-01 | $9.15 | $12.84 | 119,119 | — | — |
| 1995-11-30 | $9.04 | $12.69 | 36,339 | — | — |
| 1995-11-29 | $9.69 | $13.59 | 93,925 | — | — |
| 1995-11-28 | $9.99 | $14.01 | 125,620 | — | — |
| 1995-11-27 | $9.69 | $13.59 | 36,223 | — | — |
| 1995-11-24 | $9.58 | $13.44 | 4,296 | — | — |
| 1995-11-22 | $9.69 | $13.59 | 26,006 | — | — |
| 1995-11-21 | $10.04 | $14.08 | 21,362 | — | — |
| 1995-11-20 | $10.23 | $14.35 | 30,070 | — | — |
| 1995-11-17 | $10.12 | $14.20 | 56,425 | — | — |
| 1995-11-16 | $9.85 | $13.82 | 48,065 | — | — |
| 1995-11-15 | $9.58 | $13.44 | 18,460 | — | — |
| 1995-11-14 | $9.69 | $13.59 | 42,377 | — | — |
| 1995-11-13 | $10.12 | $14.20 | 92,183 | — | — |
| 1995-11-10 | $10.55 | $14.80 | 232,897 | — | — |
| 1995-11-09 | $10.01 | $14.05 | 256,117 | — | — |
| 1995-11-08 | $9.69 | $13.59 | 59,792 | — | — |
| 1995-11-07 | $9.69 | $13.59 | 111,108 | — | — |
| 1995-11-06 | $9.37 | $13.14 | 22,291 | — | — |
| 1995-11-03 | $9.58 | $13.44 | 43,538 | — | — |
| 1995-11-02 | $9.80 | $13.74 | 10,333 | — | — |
| 1995-11-01 | $9.58 | $13.44 | 50,387 | — | — |
| 1995-10-31 | $9.47 | $13.29 | 85,450 | — | — |
| 1995-10-30 | $9.37 | $13.14 | 122,021 | — | — |
| 1995-10-27 | $9.69 | $13.59 | 207,006 | — | — |
| 1995-10-26 | $9.80 | $13.74 | 173,337 | — | — |
| 1995-10-25 | $9.91 | $13.89 | 166,836 | — | — |
| 1995-10-24 | $10.07 | $14.12 | 28,909 | — | — |
| 1995-10-23 | $10.23 | $14.35 | 121,208 | — | — |
| 1995-10-20 | $10.12 | $14.20 | 31,347 | — | — |
| 1995-10-19 | $10.44 | $14.65 | 14,861 | — | — |
| 1995-10-18 | $10.66 | $14.95 | 77,903 | — | — |
| 1995-10-17 | $10.66 | $14.95 | 261,341 | — | — |
| 1995-10-16 | $10.73 | $15.05 | 128,987 | — | — |
| 1995-10-13 | $10.87 | $15.25 | 86,611 | — | — |
| 1995-10-12 | $10.98 | $15.40 | 12,771 | — | — |
| 1995-10-11 | $11.20 | $15.71 | 10,101 | — | — |
| 1995-10-10 | $11.41 | $16.01 | 93,344 | — | — |
| 1995-10-09 | $11.47 | $16.08 | 14,629 | — | — |
| 1995-10-06 | $11.52 | $16.16 | 58,050 | — | — |
| 1995-10-05 | $11.74 | $16.46 | 5,805 | — | — |
| 1995-10-04 | $11.52 | $16.16 | 12,771 | — | — |
| 1995-10-03 | $11.63 | $16.31 | 26,587 | — | — |
| 1995-10-02 | $11.63 | $16.31 | 50,271 | — | — |
| 1995-09-29 | $11.74 | $16.46 | 13,235 | — | — |
| 1995-09-28 | $11.74 | $16.46 | 23,336 | — | — |
| 1995-09-27 | $11.84 | $16.61 | 30,302 | — | — |
| 1995-09-26 | $11.74 | $16.46 | 6,153 | — | — |
| 1995-09-25 | $11.74 | $16.46 | 7,547 | — | — |
| 1995-09-22 | $11.95 | $16.76 | 16,835 | — | — |
| 1995-09-21 | $11.95 | $16.76 | 40,867 | — | — |
| 1995-09-20 | $11.95 | $16.76 | 72,098 | — | — |
| 1995-09-19 | $12.06 | $16.91 | 29,373 | — | — |
| 1995-09-18 | $12.49 | $17.52 | 103,561 | — | — |
| 1995-09-15 | $12.42 | $17.42 | 155,342 | — | — |
| 1995-09-14 | $12.70 | $17.82 | 19,969 | — | — |
| 1995-09-13 | $12.60 | $17.67 | 7,198 | — | — |
| 1995-09-12 | $12.87 | $18.05 | 108,902 | — | — |
| 1995-09-11 | $12.60 | $17.67 | 22,988 | — | — |
| 1995-09-08 | $12.60 | $17.67 | 813 | — | — |
| 1995-09-07 | $12.54 | $17.59 | 89,281 | — | — |
| 1995-09-06 | $12.33 | $17.29 | 59,443 | — | — |
| 1995-09-05 | $12.27 | $17.22 | 64,784 | — | — |
| 1995-09-01 | $12.70 | $17.82 | 58,979 | — | — |
| 1995-08-31 | $12.70 | $17.82 | 89,397 | — | — |
| 1995-08-30 | $12.70 | $17.82 | 47,717 | — | — |
| 1995-08-29 | $12.60 | $17.67 | 7,082 | — | — |
| 1995-08-28 | $13.03 | $18.27 | 14,977 | — | — |
| 1995-08-25 | $13.03 | $18.27 | 13,003 | — | — |
| 1995-08-24 | $13.03 | $18.27 | 75,465 | — | — |
| 1995-08-23 | $13.03 | $18.27 | 103,213 | — | — |
| 1995-08-22 | $13.03 | $18.27 | 236,380 | — | — |
| 1995-08-21 | $13.24 | $18.58 | 33,437 | — | — |
| 1995-08-18 | $13.14 | $18.42 | 44,931 | — | — |
| 1995-08-17 | $12.97 | $18.20 | 150,001 | — | — |
| 1995-08-16 | $12.87 | $18.05 | 117,377 | — | — |
| 1995-08-15 | $12.92 | $18.12 | 131,774 | — | — |
| 1995-08-14 | $12.92 | $18.12 | 83,360 | — | — |
| 1995-08-11 | $12.92 | $18.12 | 100,078 | — | — |
| 1995-08-10 | $12.92 | $18.12 | 16,951 | — | — |
| 1995-08-09 | $13.03 | $18.27 | 73,840 | — | — |
| 1995-08-08 | $13.08 | $18.35 | 26,123 | — | — |
| 1995-08-07 | $12.92 | $18.12 | 34,366 | — | — |
| 1995-08-04 | $12.81 | $17.97 | 16,022 | — | — |
| 1995-08-03 | $12.92 | $18.12 | 243,230 | — | — |
| 1995-08-02 | $12.49 | $17.52 | 48,298 | — | — |
| 1995-08-01 | $12.38 | $17.37 | 170,435 | — | — |
| 1995-07-31 | $12.33 | $17.29 | 175,892 | — | — |
| 1995-07-28 | $12.06 | $16.91 | 95,086 | — | — |
| 1995-07-27 | $12.17 | $17.07 | 106,696 | — | — |
| 1995-07-26 | $12.27 | $17.22 | 170,319 | — | — |
| 1995-07-25 | $12.27 | $17.22 | 112,733 | — | — |
| 1995-07-24 | $12.45 | $17.46 | 201,317 | — | — |
| 1995-07-21 | $12.27 | $17.22 | 64,668 | — | — |
| 1995-07-20 | $12.27 | $17.22 | 26,587 | — | — |
| 1995-07-19 | $12.38 | $17.37 | 56,541 | — | — |
| 1995-07-18 | $12.70 | $17.82 | 30,650 | — | — |
| 1995-07-17 | $12.81 | $17.97 | 14,396 | — | — |
| 1995-07-14 | $12.60 | $17.67 | 11,726 | — | — |
| 1995-07-13 | $12.70 | $17.82 | 37,384 | — | — |
| 1995-07-12 | $12.81 | $17.97 | 302,905 | — | — |
| 1995-07-11 | $12.60 | $17.67 | 250,776 | — | — |
| 1995-07-10 | $12.70 | $17.82 | 43,421 | — | — |
| 1995-07-07 | $12.70 | $17.82 | 125,504 | — | — |
| 1995-07-06 | $12.38 | $17.37 | 95,899 | — | — |
| 1995-07-05 | $12.06 | $16.91 | 25,774 | — | — |
| 1995-07-03 | $11.83 | $16.59 | 27,051 | — | — |
| 1995-06-30 | $11.92 | $16.73 | 69,892 | — | — |
| 1995-06-29 | $12.27 | $17.22 | 16,602 | — | — |
| 1995-06-28 | $12.33 | $17.29 | 19,040 | — | — |
| 1995-06-27 | $13.14 | $18.27 | 2,438 | — | — |
| 1995-06-26 | $12.92 | $17.97 | 62,694 | — | — |
| 1995-06-23 | $13.03 | $18.12 | 87,539 | — | — |
| 1995-06-22 | $12.81 | $17.82 | 148,144 | — | — |
| 1995-06-21 | $12.70 | $17.67 | 55,148 | — | — |
| 1995-06-20 | $13.14 | $18.27 | 204,568 | — | — |
| 1995-06-19 | $13.14 | $18.27 | 200,273 | — | — |
| 1995-06-16 | $12.92 | $17.97 | 120,860 | — | — |
| 1995-06-15 | $13.03 | $18.12 | 307,201 | — | — |
| 1995-06-14 | $12.38 | $17.22 | 87,539 | — | — |
| 1995-06-13 | $12.17 | $16.92 | 62,810 | — | — |
| 1995-06-12 | $12.27 | $17.07 | 70,008 | — | — |
| 1995-06-09 | $12.17 | $16.92 | 13,468 | — | — |
| 1995-06-08 | $12.06 | $16.77 | 45,860 | — | — |
| 1995-06-07 | $12.06 | $16.77 | 17,647 | — | — |
| 1995-06-06 | $11.95 | $16.62 | 42,609 | — | — |
| 1995-06-05 | $12.06 | $16.77 | 14,396 | — | — |
| 1995-06-02 | $12.06 | $16.77 | 8,127 | — | — |
| 1995-06-01 | $12.06 | $16.77 | 23,568 | — | — |
| 1995-05-31 | $11.84 | $16.47 | 27,284 | — | — |
| 1995-05-30 | $11.95 | $16.62 | 76,626 | — | — |
| 1995-05-26 | $11.84 | $16.47 | 58,398 | — | — |
| 1995-05-25 | $11.30 | $15.72 | 126,317 | — | — |
| 1995-05-24 | $11.25 | $15.65 | 120,047 | — | — |
| 1995-05-23 | $11.09 | $15.42 | 50,155 | — | — |
| 1995-05-22 | $10.87 | $15.13 | 45,395 | — | — |
| 1995-05-19 | $10.87 | $15.13 | 144,893 | — | — |
| 1995-05-18 | $10.87 | $15.13 | 112,617 | — | — |
| 1995-05-17 | $10.98 | $15.28 | 110,411 | — | — |
| 1995-05-16 | $11.20 | $15.57 | 114,823 | — | — |
| 1995-05-15 | $11.28 | $15.69 | 121,905 | — | — |
| 1995-05-12 | $11.41 | $15.87 | 62,346 | — | — |
| 1995-05-11 | $11.30 | $15.72 | 125,620 | — | — |
| 1995-05-10 | $11.41 | $15.87 | 125,504 | — | — |
| 1995-05-09 | $11.52 | $16.02 | 114,591 | — | — |
| 1995-05-08 | $11.95 | $16.62 | 81,038 | — | — |
| 1995-05-05 | $12.17 | $16.92 | 90,558 | — | — |
| 1995-05-04 | $12.60 | $17.52 | 78,484 | — | — |
| 1995-05-03 | $12.70 | $17.67 | 53,406 | — | — |
| 1995-05-02 | $12.70 | $17.67 | 83,824 | — | — |
| 1995-05-01 | $12.38 | $17.22 | 79,645 | — | — |
| 1995-04-28 | $12.38 | $17.22 | 16,486 | — | — |
| 1995-04-27 | $12.38 | $17.22 | 37,384 | — | — |
| 1995-04-26 | $12.06 | $16.77 | 103,677 | — | — |
| 1995-04-25 | $12.60 | $17.52 | 9,172 | — | — |
| 1995-04-24 | $12.54 | $17.45 | 21,246 | — | — |
| 1995-04-21 | $12.27 | $17.07 | 35,178 | — | — |
| 1995-04-20 | $12.27 | $17.07 | 29,141 | — | — |
| 1995-04-19 | $12.49 | $17.37 | 172,292 | — | — |
| 1995-04-18 | $12.62 | $17.56 | 57,353 | — | — |
| 1995-04-17 | $12.27 | $17.07 | 118,422 | — | — |
| 1995-04-13 | $11.84 | $16.47 | 53,290 | — | — |
| 1995-04-12 | $11.52 | $16.02 | 52,013 | — | — |
| 1995-04-11 | $11.63 | $16.17 | 19,853 | — | — |
| 1995-04-10 | $11.52 | $16.02 | 11,262 | — | — |
| 1995-04-07 | $12.33 | $17.15 | 30,999 | — | — |
| 1995-04-06 | $12.49 | $17.37 | 26,935 | — | — |
| 1995-04-05 | $12.60 | $17.52 | 123,647 | — | — |
| 1995-04-04 | $12.38 | $17.22 | 35,062 | — | — |
| 1995-04-03 | $12.49 | $17.37 | 52,129 | — | — |
| 1995-03-31 | $12.06 | $16.77 | 241,952 | — | — |
| 1995-03-30 | $11.74 | $16.32 | 157,432 | — | — |
| 1995-03-29 | $11.09 | $15.42 | 43,189 | — | — |
| 1995-03-28 | $10.94 | $15.22 | 275,041 | — | — |
| 1995-03-27 | $10.87 | $15.13 | 53,870 | — | — |
| 1995-03-24 | $10.77 | $14.98 | 70,008 | — | — |
| 1995-03-23 | $11.20 | $15.57 | 131,309 | — | — |
| 1995-03-22 | $11.21 | $15.59 | 91,835 | — | — |
| 1995-03-21 | $11.52 | $16.02 | 186,573 | — | — |
| 1995-03-20 | $11.63 | $16.17 | 160,682 | — | — |
| 1995-03-17 | $11.84 | $16.47 | 129,568 | — | — |
| 1995-03-16 | $11.84 | $16.47 | 57,470 | — | — |
| 1995-03-15 | $12.38 | $17.22 | 71,169 | — | — |
| 1995-03-14 | $11.95 | $16.62 | 64,203 | — | — |
| 1995-03-13 | $12.38 | $17.22 | 70,589 | — | — |
| 1995-03-10 | $12.06 | $16.77 | 194,816 | — | — |
| 1995-03-09 | $11.95 | $16.62 | 83,360 | — | — |
| 1995-03-08 | $11.52 | $16.02 | 89,861 | — | — |
| 1995-03-07 | $12.49 | $17.37 | 123,995 | — | — |
| 1995-03-06 | $11.30 | $15.72 | 55,031 | — | — |
| 1995-03-03 | $11.09 | $15.42 | 5,805 | — | — |
| 1995-03-02 | $10.98 | $15.28 | 135,721 | — | — |
| 1995-03-01 | $10.98 | $15.28 | 53,290 | — | — |
| 1995-02-28 | $11.30 | $15.72 | 75,697 | — | — |
| 1995-02-27 | $11.20 | $15.57 | 52,361 | — | — |
| 1995-02-24 | $11.47 | $15.95 | 27,284 | — | — |
| 1995-02-23 | $11.67 | $16.23 | 17,183 | — | — |
| 1995-02-22 | $11.41 | $15.87 | 77,439 | — | — |
| 1995-02-21 | $11.41 | $15.87 | 29,606 | — | — |
| 1995-02-17 | $11.41 | $15.87 | 66,874 | — | — |
| 1995-02-16 | $11.36 | $15.80 | 164,514 | — | — |
| 1995-02-15 | $11.61 | $16.15 | 80,341 | — | — |
| 1995-02-14 | $11.41 | $15.87 | 25,658 | — | — |
| 1995-02-13 | $11.25 | $15.65 | 148,376 | — | — |
| 1995-02-10 | $11.52 | $16.02 | 72,795 | — | — |
| 1995-02-09 | $11.63 | $16.17 | 44,582 | — | — |
| 1995-02-08 | $11.52 | $16.02 | 201,434 | — | — |
| 1995-02-07 | $10.55 | $14.68 | 250,428 | — | — |
| 1995-02-06 | $10.87 | $15.13 | 52,709 | — | — |
| 1995-02-03 | $11.30 | $15.72 | 35,527 | — | — |
| 1995-02-02 | $11.20 | $15.57 | 30,070 | — | — |
| 1995-02-01 | $10.66 | $14.83 | 86,727 | — | — |
| 1995-01-31 | $10.01 | $13.93 | 45,743 | — | — |
| 1995-01-30 | $9.69 | $13.48 | 211,766 | — | — |
| 1995-01-27 | $10.07 | $14.00 | 245,087 | — | — |
| 1995-01-26 | $10.55 | $14.68 | 204,800 | — | — |
| 1995-01-25 | $10.71 | $14.90 | 130,264 | — | — |
| 1995-01-24 | $11.09 | $15.42 | 35,527 | — | — |
| 1995-01-23 | $11.30 | $15.72 | 73,375 | — | — |
| 1995-01-20 | $11.74 | $16.32 | 252,285 | — | — |
| 1995-01-19 | $11.30 | $15.72 | 104,026 | — | — |
| 1995-01-18 | $11.52 | $16.02 | 174,382 | — | — |
| 1995-01-17 | $11.57 | $16.10 | 311,729 | — | — |
| 1995-01-16 | $11.52 | $16.02 | 25,078 | — | — |
| 1995-01-13 | $11.95 | $16.62 | 19,853 | — | — |
| 1995-01-12 | $12.06 | $16.77 | 380,692 | — | — |
| 1995-01-11 | $12.11 | $16.85 | 339,244 | — | — |
| 1995-01-10 | $11.63 | $16.17 | 80,341 | — | — |
| 1995-01-09 | $11.84 | $16.47 | 116,332 | — | — |
| 1995-01-06 | $11.74 | $16.32 | 93,344 | — | — |
| 1995-01-05 | $12.38 | $17.22 | 34,366 | — | — |
| 1995-01-04 | $12.06 | $16.77 | 52,129 | — | — |
| 1995-01-03 | $12.70 | $17.67 | 121,673 | — | — |