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
- 1980-10-01 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 | $10.06 | $13.11 | 486,000 | — | — |
| 1995-12-28 | $9.92 | $12.93 | 462,600 | — | — |
| 1995-12-27 | $9.94 | $12.96 | 263,700 | — | — |
| 1995-12-26 | $9.94 | $12.96 | 188,550 | — | — |
| 1995-12-22 | $9.94 | $12.96 | 1,121,400 | — | — |
| 1995-12-21 | $9.89 | $12.89 | 629,550 | — | — |
| 1995-12-20 | $9.64 | $12.56 | 496,350 | — | — |
| 1995-12-19 | $9.78 | $12.74 | 490,500 | — | — |
| 1995-12-18 | $9.78 | $12.74 | 274,050 | — | — |
| 1995-12-15 | $9.72 | $12.67 | 1,249,650 | — | — |
| 1995-12-14 | $9.75 | $12.71 | 244,350 | — | — |
| 1995-12-13 | $9.92 | $12.93 | 211,500 | — | — |
| 1995-12-12 | $9.86 | $12.85 | 396,900 | — | — |
| 1995-12-11 | $9.78 | $12.74 | 416,250 | — | — |
| 1995-12-08 | $9.78 | $12.74 | 552,150 | — | — |
| 1995-12-07 | $9.75 | $12.71 | 771,750 | — | — |
| 1995-12-06 | $9.72 | $12.67 | 652,500 | — | — |
| 1995-12-05 | $9.64 | $12.56 | 566,100 | — | — |
| 1995-12-04 | $9.56 | $12.45 | 424,800 | — | — |
| 1995-12-01 | $9.47 | $12.35 | 275,400 | — | — |
| 1995-11-30 | $9.44 | $12.31 | 440,100 | — | — |
| 1995-11-29 | $9.42 | $12.27 | 1,050,750 | — | — |
| 1995-11-28 | $9.31 | $12.13 | 1,530,450 | — | — |
| 1995-11-27 | $9.28 | $12.09 | 595,800 | — | — |
| 1995-11-24 | $9.22 | $12.02 | 66,600 | — | — |
| 1995-11-22 | $9.11 | $11.88 | 1,381,050 | — | — |
| 1995-11-21 | $9.08 | $11.84 | 929,250 | — | — |
| 1995-11-20 | $9.11 | $11.88 | 1,291,050 | — | — |
| 1995-11-17 | $9.17 | $11.95 | 1,061,550 | — | — |
| 1995-11-16 | $9.19 | $11.98 | 797,400 | — | — |
| 1995-11-15 | $9.22 | $12.02 | 637,200 | — | — |
| 1995-11-14 | $9.17 | $11.95 | 1,543,500 | — | — |
| 1995-11-13 | $9.25 | $12.06 | 220,950 | — | — |
| 1995-11-10 | $9.22 | $12.02 | 168,300 | — | — |
| 1995-11-09 | $9.28 | $12.09 | 914,400 | — | — |
| 1995-11-08 | $9.33 | $12.16 | 389,700 | — | — |
| 1995-11-07 | $9.17 | $11.95 | 202,500 | — | — |
| 1995-11-06 | $9.28 | $12.09 | 223,650 | — | — |
| 1995-11-03 | $9.33 | $12.16 | 216,450 | — | — |
| 1995-11-02 | $9.33 | $12.16 | 517,950 | — | — |
| 1995-11-01 | $9.28 | $12.09 | 500,400 | — | — |
| 1995-10-31 | $9.22 | $12.02 | 412,650 | — | — |
| 1995-10-30 | $9.25 | $12.06 | 732,600 | — | — |
| 1995-10-27 | $9.31 | $12.13 | 1,022,400 | — | — |
| 1995-10-26 | $9.25 | $12.06 | 1,121,850 | — | — |
| 1995-10-25 | $9.61 | $12.53 | 387,000 | — | — |
| 1995-10-24 | $9.58 | $12.49 | 249,300 | — | — |
| 1995-10-23 | $9.67 | $12.60 | 273,600 | — | — |
| 1995-10-20 | $9.69 | $12.64 | 727,650 | — | — |
| 1995-10-19 | $9.81 | $12.78 | 234,900 | — | — |
| 1995-10-18 | $9.72 | $12.67 | 539,550 | — | — |
| 1995-10-17 | $9.83 | $12.82 | 449,550 | — | — |
| 1995-10-16 | $9.94 | $12.96 | 379,800 | — | — |
| 1995-10-13 | $9.78 | $12.74 | 576,450 | — | — |
| 1995-10-12 | $9.78 | $12.74 | 624,150 | — | — |
| 1995-10-11 | $9.86 | $12.85 | 911,250 | — | — |
| 1995-10-10 | $9.69 | $12.64 | 1,812,150 | — | — |
| 1995-10-09 | $9.58 | $12.49 | 702,450 | — | — |
| 1995-10-06 | $9.39 | $12.24 | 1,085,850 | — | — |
| 1995-10-05 | $9.42 | $12.27 | 229,950 | — | — |
| 1995-10-04 | $9.39 | $12.24 | 261,000 | — | — |
| 1995-10-03 | $9.50 | $12.30 | 651,600 | — | — |
| 1995-10-02 | $9.39 | $12.15 | 358,650 | — | — |
| 1995-09-29 | $9.36 | $12.12 | 759,600 | — | — |
| 1995-09-28 | $9.36 | $12.12 | 369,000 | — | — |
| 1995-09-27 | $9.39 | $12.15 | 380,250 | — | — |
| 1995-09-26 | $9.31 | $12.05 | 599,850 | — | — |
| 1995-09-25 | $9.19 | $11.90 | 613,800 | — | — |
| 1995-09-22 | $9.14 | $11.83 | 480,600 | — | — |
| 1995-09-21 | $9.19 | $11.90 | 262,800 | — | — |
| 1995-09-20 | $9.36 | $12.12 | 559,800 | — | — |
| 1995-09-19 | $9.33 | $12.08 | 416,250 | — | — |
| 1995-09-18 | $9.33 | $12.08 | 144,450 | — | — |
| 1995-09-15 | $9.33 | $12.08 | 932,400 | — | — |
| 1995-09-14 | $9.28 | $12.01 | 550,800 | — | — |
| 1995-09-13 | $9.31 | $12.05 | 621,900 | — | — |
| 1995-09-12 | $9.28 | $12.01 | 749,700 | — | — |
| 1995-09-11 | $9.19 | $11.90 | 773,100 | — | — |
| 1995-09-08 | $9.28 | $12.01 | 1,133,100 | — | — |
| 1995-09-07 | $9.11 | $11.79 | 330,750 | — | — |
| 1995-09-06 | $9.06 | $11.72 | 243,900 | — | — |
| 1995-09-05 | $9.03 | $11.69 | 407,250 | — | — |
| 1995-09-01 | $8.97 | $11.61 | 126,000 | — | — |
| 1995-08-31 | $8.89 | $11.51 | 515,700 | — | — |
| 1995-08-30 | $8.89 | $11.51 | 234,900 | — | — |
| 1995-08-29 | $8.89 | $11.51 | 513,000 | — | — |
| 1995-08-28 | $8.83 | $11.44 | 211,050 | — | — |
| 1995-08-25 | $8.72 | $11.29 | 351,000 | — | — |
| 1995-08-24 | $8.58 | $11.11 | 551,250 | — | — |
| 1995-08-23 | $8.58 | $11.11 | 552,150 | — | — |
| 1995-08-22 | $8.72 | $11.29 | 657,900 | — | — |
| 1995-08-21 | $8.61 | $11.15 | 481,950 | — | — |
| 1995-08-18 | $8.61 | $11.15 | 555,750 | — | — |
| 1995-08-17 | $8.61 | $11.15 | 202,500 | — | — |
| 1995-08-16 | $8.75 | $11.33 | 516,600 | — | — |
| 1995-08-15 | $8.75 | $11.33 | 282,150 | — | — |
| 1995-08-14 | $8.64 | $11.18 | 292,950 | — | — |
| 1995-08-11 | $8.56 | $11.08 | 262,800 | — | — |
| 1995-08-10 | $8.56 | $11.08 | 371,700 | — | — |
| 1995-08-09 | $8.53 | $11.04 | 399,150 | — | — |
| 1995-08-08 | $8.56 | $11.08 | 536,850 | — | — |
| 1995-08-07 | $8.50 | $11.00 | 461,700 | — | — |
| 1995-08-04 | $8.61 | $11.15 | 662,400 | — | — |
| 1995-08-03 | $8.64 | $11.18 | 380,700 | — | — |
| 1995-08-02 | $8.61 | $11.15 | 979,650 | — | — |
| 1995-08-01 | $8.58 | $11.11 | 298,800 | — | — |
| 1995-07-31 | $8.56 | $11.08 | 156,600 | — | — |
| 1995-07-28 | $8.64 | $11.18 | 511,650 | — | — |
| 1995-07-27 | $8.64 | $11.18 | 211,500 | — | — |
| 1995-07-26 | $8.61 | $11.15 | 669,600 | — | — |
| 1995-07-25 | $8.53 | $11.04 | 290,700 | — | — |
| 1995-07-24 | $8.44 | $10.93 | 625,050 | — | — |
| 1995-07-21 | $8.53 | $11.04 | 580,950 | — | — |
| 1995-07-20 | $8.58 | $11.11 | 362,250 | — | — |
| 1995-07-19 | $8.53 | $11.04 | 455,400 | — | — |
| 1995-07-18 | $8.56 | $11.08 | 573,750 | — | — |
| 1995-07-17 | $8.69 | $11.26 | 516,150 | — | — |
| 1995-07-14 | $8.67 | $11.22 | 585,900 | — | — |
| 1995-07-13 | $8.69 | $11.26 | 585,900 | — | — |
| 1995-07-12 | $8.61 | $11.15 | 580,500 | — | — |
| 1995-07-11 | $8.58 | $11.11 | 491,400 | — | — |
| 1995-07-10 | $8.64 | $11.18 | 891,900 | — | — |
| 1995-07-07 | $8.58 | $11.11 | 479,250 | — | — |
| 1995-07-06 | $8.42 | $10.90 | 643,050 | — | — |
| 1995-07-05 | $8.31 | $10.75 | 928,350 | — | — |
| 1995-07-03 | $8.39 | $10.78 | 152,100 | — | — |
| 1995-06-30 | $8.39 | $10.78 | 436,500 | — | — |
| 1995-06-29 | $8.42 | $10.81 | 678,600 | — | — |
| 1995-06-28 | $8.44 | $10.85 | 1,479,600 | — | — |
| 1995-06-27 | $8.36 | $10.74 | 1,080,000 | — | — |
| 1995-06-26 | $8.56 | $10.99 | 1,669,950 | — | — |
| 1995-06-23 | $8.69 | $11.17 | 1,081,800 | — | — |
| 1995-06-22 | $8.83 | $11.35 | 672,300 | — | — |
| 1995-06-21 | $8.83 | $11.35 | 192,150 | — | — |
| 1995-06-20 | $8.78 | $11.28 | 396,000 | — | — |
| 1995-06-19 | $8.83 | $11.35 | 266,850 | — | — |
| 1995-06-16 | $8.78 | $11.28 | 657,900 | — | — |
| 1995-06-15 | $8.72 | $11.21 | 919,800 | — | — |
| 1995-06-14 | $8.83 | $11.35 | 138,150 | — | — |
| 1995-06-13 | $8.81 | $11.31 | 149,400 | — | — |
| 1995-06-12 | $8.75 | $11.24 | 284,850 | — | — |
| 1995-06-09 | $8.67 | $11.14 | 414,000 | — | — |
| 1995-06-08 | $8.72 | $11.21 | 336,600 | — | — |
| 1995-06-07 | $8.86 | $11.39 | 814,950 | — | — |
| 1995-06-06 | $8.89 | $11.42 | 379,800 | — | — |
| 1995-06-05 | $8.94 | $11.49 | 602,550 | — | — |
| 1995-06-02 | $8.92 | $11.46 | 864,000 | — | — |
| 1995-06-01 | $8.81 | $11.31 | 398,700 | — | — |
| 1995-05-31 | $8.86 | $11.39 | 387,450 | — | — |
| 1995-05-30 | $8.78 | $11.28 | 248,850 | — | — |
| 1995-05-26 | $8.69 | $11.17 | 426,150 | — | — |
| 1995-05-25 | $8.72 | $11.21 | 765,000 | — | — |
| 1995-05-24 | $8.86 | $11.39 | 578,250 | — | — |
| 1995-05-23 | $9.03 | $11.60 | 776,250 | — | — |
| 1995-05-22 | $8.89 | $11.42 | 641,250 | — | — |
| 1995-05-19 | $8.72 | $11.21 | 457,200 | — | — |
| 1995-05-18 | $8.75 | $11.24 | 458,550 | — | — |
| 1995-05-17 | $8.81 | $11.31 | 282,150 | — | — |
| 1995-05-16 | $8.81 | $11.31 | 403,200 | — | — |
| 1995-05-15 | $8.83 | $11.35 | 823,500 | — | — |
| 1995-05-12 | $8.72 | $11.21 | 648,000 | — | — |
| 1995-05-11 | $8.67 | $11.14 | 261,000 | — | — |
| 1995-05-10 | $8.69 | $11.17 | 636,750 | — | — |
| 1995-05-09 | $8.58 | $11.03 | 483,300 | — | — |
| 1995-05-08 | $8.58 | $11.03 | 243,450 | — | — |
| 1995-05-05 | $8.58 | $11.03 | 436,050 | — | — |
| 1995-05-04 | $8.61 | $11.06 | 300,150 | — | — |
| 1995-05-03 | $8.64 | $11.10 | 452,250 | — | — |
| 1995-05-02 | $8.47 | $10.89 | 442,350 | — | — |
| 1995-05-01 | $8.58 | $11.03 | 425,250 | — | — |
| 1995-04-28 | $8.67 | $11.14 | 203,400 | — | — |
| 1995-04-27 | $8.64 | $11.10 | 1,224,900 | — | — |
| 1995-04-26 | $8.67 | $11.14 | 981,000 | — | — |
| 1995-04-25 | $8.78 | $11.28 | 764,100 | — | — |
| 1995-04-24 | $8.94 | $11.49 | 577,800 | — | — |
| 1995-04-21 | $8.97 | $11.53 | 419,400 | — | — |
| 1995-04-20 | $9.06 | $11.64 | 180,900 | — | — |
| 1995-04-19 | $9.11 | $11.71 | 387,450 | — | — |
| 1995-04-18 | $9.11 | $11.71 | 296,550 | — | — |
| 1995-04-17 | $9.11 | $11.71 | 889,200 | — | — |
| 1995-04-13 | $9.14 | $11.74 | 156,150 | — | — |
| 1995-04-12 | $9.06 | $11.64 | 276,300 | — | — |
| 1995-04-11 | $9.08 | $11.67 | 558,000 | — | — |
| 1995-04-10 | $9.22 | $11.85 | 315,900 | — | — |
| 1995-04-07 | $9.31 | $11.96 | 670,050 | — | — |
| 1995-04-06 | $9.25 | $11.89 | 679,050 | — | — |
| 1995-04-05 | $9.19 | $11.81 | 209,700 | — | — |
| 1995-04-04 | $9.25 | $11.89 | 314,550 | — | — |
| 1995-04-03 | $9.22 | $11.85 | 358,200 | — | — |
| 1995-03-31 | $9.22 | $11.77 | 641,250 | — | — |
| 1995-03-30 | $9.31 | $11.88 | 279,900 | — | — |
| 1995-03-29 | $9.31 | $11.88 | 572,400 | — | — |
| 1995-03-28 | $9.22 | $11.77 | 239,850 | — | — |
| 1995-03-27 | $9.28 | $11.84 | 150,300 | — | — |
| 1995-03-24 | $9.28 | $11.84 | 306,450 | — | — |
| 1995-03-23 | $9.11 | $11.63 | 324,900 | — | — |
| 1995-03-22 | $9.14 | $11.66 | 209,250 | — | — |
| 1995-03-21 | $9.31 | $11.88 | 379,350 | — | — |
| 1995-03-20 | $9.31 | $11.88 | 503,550 | — | — |
| 1995-03-17 | $8.97 | $11.45 | 1,164,600 | — | — |
| 1995-03-16 | $9.03 | $11.52 | 611,100 | — | — |
| 1995-03-15 | $9.14 | $11.66 | 544,950 | — | — |
| 1995-03-14 | $9.28 | $11.84 | 566,550 | — | — |
| 1995-03-13 | $9.31 | $11.88 | 445,950 | — | — |
| 1995-03-10 | $9.36 | $11.95 | 936,450 | — | — |
| 1995-03-09 | $9.08 | $11.59 | 499,950 | — | — |
| 1995-03-08 | $8.94 | $11.42 | 265,950 | — | — |
| 1995-03-07 | $9.14 | $11.66 | 316,800 | — | — |
| 1995-03-06 | $9.17 | $11.70 | 426,600 | — | — |
| 1995-03-03 | $9.17 | $11.70 | 254,700 | — | — |
| 1995-03-02 | $9.25 | $11.81 | 466,650 | — | — |
| 1995-03-01 | $9.25 | $11.81 | 442,350 | — | — |
| 1995-02-28 | $9.31 | $11.88 | 193,050 | — | — |
| 1995-02-27 | $9.47 | $12.09 | 658,800 | — | — |
| 1995-02-24 | $9.39 | $11.98 | 239,400 | — | — |
| 1995-02-23 | $9.42 | $12.02 | 573,750 | — | — |
| 1995-02-22 | $9.33 | $11.91 | 801,450 | — | — |
| 1995-02-21 | $9.28 | $11.84 | 556,200 | — | — |
| 1995-02-17 | $9.31 | $11.88 | 997,200 | — | — |
| 1995-02-16 | $9.25 | $11.81 | 230,850 | — | — |
| 1995-02-15 | $9.28 | $11.84 | 183,150 | — | — |
| 1995-02-14 | $9.25 | $11.81 | 190,800 | — | — |
| 1995-02-13 | $9.19 | $11.73 | 304,200 | — | — |
| 1995-02-10 | $9.08 | $11.59 | 1,768,950 | — | — |
| 1995-02-09 | $9.25 | $11.81 | 660,600 | — | — |
| 1995-02-08 | $9.11 | $11.63 | 787,500 | — | — |
| 1995-02-07 | $9.17 | $11.70 | 1,097,550 | — | — |
| 1995-02-06 | $9.14 | $11.66 | 1,130,400 | — | — |
| 1995-02-03 | $9.06 | $11.56 | 1,139,400 | — | — |
| 1995-02-02 | $9.14 | $11.66 | 1,309,050 | — | — |
| 1995-02-01 | $8.86 | $11.31 | 998,100 | — | — |
| 1995-01-31 | $8.67 | $11.06 | 220,500 | — | — |
| 1995-01-30 | $8.72 | $11.13 | 358,200 | — | — |
| 1995-01-27 | $8.69 | $11.10 | 320,400 | — | — |
| 1995-01-26 | $8.64 | $11.03 | 1,036,350 | — | — |
| 1995-01-25 | $8.58 | $10.95 | 633,600 | — | — |
| 1995-01-24 | $8.42 | $10.74 | 317,250 | — | — |
| 1995-01-23 | $8.33 | $10.64 | 427,500 | — | — |
| 1995-01-20 | $8.28 | $10.56 | 421,200 | — | — |
| 1995-01-19 | $8.22 | $10.49 | 612,450 | — | — |
| 1995-01-18 | $8.39 | $10.71 | 619,200 | — | — |
| 1995-01-17 | $8.39 | $10.71 | 1,137,150 | — | — |
| 1995-01-16 | $8.33 | $10.64 | 820,800 | — | — |
| 1995-01-13 | $8.11 | $10.35 | 1,342,350 | — | — |
| 1995-01-12 | $7.94 | $10.14 | 542,700 | — | — |
| 1995-01-11 | $7.83 | $10.00 | 621,900 | — | — |
| 1995-01-10 | $7.78 | $9.93 | 669,150 | — | — |
| 1995-01-09 | $7.78 | $9.93 | 307,350 | — | — |
| 1995-01-06 | $7.83 | $10.00 | 484,650 | — | — |
| 1995-01-05 | $7.89 | $10.07 | 535,950 | — | — |
| 1995-01-04 | $7.86 | $10.03 | 462,600 | — | — |
| 1995-01-03 | $7.75 | $9.89 | 235,350 | — | — |