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 | $14.90 | $21.51 | 100,979 | — | — |
| 1995-12-28 | $14.75 | $21.28 | 144,463 | — | — |
| 1995-12-27 | $14.90 | $21.51 | 59,267 | — | — |
| 1995-12-26 | $14.90 | $21.51 | 60,394 | — | — |
| 1995-12-22 | $14.75 | $21.28 | 49,765 | — | — |
| 1995-12-21 | $14.90 | $21.51 | 171,197 | — | — |
| 1995-12-20 | $14.71 | $21.23 | 420,665 | — | — |
| 1995-12-19 | $14.51 | $20.95 | 389,099 | — | — |
| 1995-12-18 | $14.36 | $20.72 | 96,953 | — | — |
| 1995-12-15 | $14.44 | $20.83 | 535,656 | — | — |
| 1995-12-14 | $14.51 | $20.95 | 242,060 | — | — |
| 1995-12-13 | $14.94 | $21.56 | 183,759 | — | — |
| 1995-12-12 | $14.90 | $21.51 | 155,414 | — | — |
| 1995-12-11 | $15.11 | $21.62 | 220,157 | — | — |
| 1995-12-08 | $15.13 | $21.66 | 408,586 | — | — |
| 1995-12-07 | $15.06 | $21.55 | 195,194 | — | — |
| 1995-12-06 | $15.37 | $22.00 | 191,812 | — | — |
| 1995-12-05 | $15.68 | $22.44 | 344,327 | — | — |
| 1995-12-04 | $15.60 | $22.33 | 570,604 | — | — |
| 1995-12-01 | $15.37 | $22.00 | 405,043 | — | — |
| 1995-11-30 | $15.13 | $21.66 | 748,404 | — | — |
| 1995-11-29 | $14.86 | $21.27 | 184,403 | — | — |
| 1995-11-28 | $14.82 | $21.22 | 69,091 | — | — |
| 1995-11-27 | $14.82 | $21.22 | 128,036 | — | — |
| 1995-11-24 | $14.98 | $21.44 | 84,391 | — | — |
| 1995-11-22 | $14.82 | $21.22 | 97,275 | — | — |
| 1995-11-21 | $14.98 | $21.44 | 184,564 | — | — |
| 1995-11-20 | $14.82 | $21.22 | 233,363 | — | — |
| 1995-11-17 | $14.90 | $21.33 | 168,298 | — | — |
| 1995-11-16 | $14.82 | $21.22 | 144,463 | — | — |
| 1995-11-15 | $14.75 | $21.11 | 126,586 | — | — |
| 1995-11-14 | $14.75 | $21.11 | 326,611 | — | — |
| 1995-11-13 | $14.75 | $21.11 | 321,941 | — | — |
| 1995-11-10 | $14.75 | $21.11 | 257,682 | — | — |
| 1995-11-09 | $14.94 | $21.38 | 200,831 | — | — |
| 1995-11-08 | $14.90 | $21.33 | 256,876 | — | — |
| 1995-11-07 | $14.90 | $21.33 | 330,638 | — | — |
| 1995-11-06 | $14.75 | $21.11 | 279,746 | — | — |
| 1995-11-03 | $14.82 | $21.22 | 262,513 | — | — |
| 1995-11-02 | $14.82 | $21.22 | 207,756 | — | — |
| 1995-11-01 | $14.75 | $21.11 | 737,291 | — | — |
| 1995-10-31 | $14.82 | $21.22 | 306,963 | — | — |
| 1995-10-30 | $14.79 | $21.16 | 494,104 | — | — |
| 1995-10-27 | $14.36 | $20.55 | 177,639 | — | — |
| 1995-10-26 | $14.44 | $20.66 | 218,063 | — | — |
| 1995-10-25 | $14.44 | $20.66 | 333,859 | — | — |
| 1995-10-24 | $14.51 | $20.77 | 203,730 | — | — |
| 1995-10-23 | $14.59 | $20.88 | 98,885 | — | — |
| 1995-10-20 | $14.51 | $20.77 | 114,829 | — | — |
| 1995-10-19 | $14.59 | $20.88 | 636,313 | — | — |
| 1995-10-18 | $14.44 | $20.66 | 763,865 | — | — |
| 1995-10-17 | $14.79 | $21.16 | 646,620 | — | — |
| 1995-10-16 | $14.75 | $21.11 | 294,723 | — | — |
| 1995-10-13 | $14.55 | $20.83 | 454,003 | — | — |
| 1995-10-12 | $14.28 | $20.44 | 200,025 | — | — |
| 1995-10-11 | $14.24 | $20.38 | 137,377 | — | — |
| 1995-10-10 | $14.05 | $20.11 | 239,322 | — | — |
| 1995-10-09 | $14.05 | $20.11 | 98,241 | — | — |
| 1995-10-06 | $14.13 | $20.22 | 119,822 | — | — |
| 1995-10-05 | $14.05 | $20.11 | 221,767 | — | — |
| 1995-10-04 | $13.93 | $19.94 | 210,655 | — | — |
| 1995-10-03 | $13.89 | $19.88 | 172,002 | — | — |
| 1995-10-02 | $13.89 | $19.88 | 261,869 | — | — |
| 1995-09-29 | $13.97 | $20.00 | 160,568 | — | — |
| 1995-09-28 | $13.93 | $19.94 | 226,277 | — | — |
| 1995-09-27 | $13.82 | $19.77 | 317,432 | — | — |
| 1995-09-26 | $13.97 | $20.00 | 516,491 | — | — |
| 1995-09-25 | $13.66 | $19.55 | 433,871 | — | — |
| 1995-09-22 | $13.58 | $19.44 | 440,958 | — | — |
| 1995-09-21 | $13.74 | $19.66 | 629,709 | — | — |
| 1995-09-20 | $13.66 | $19.55 | 471,235 | — | — |
| 1995-09-19 | $13.58 | $19.44 | 373,638 | — | — |
| 1995-09-18 | $13.58 | $19.44 | 294,401 | — | — |
| 1995-09-15 | $13.97 | $20.00 | 124,170 | — | — |
| 1995-09-14 | $13.89 | $19.88 | 139,309 | — | — |
| 1995-09-13 | $13.82 | $19.77 | 262,835 | — | — |
| 1995-09-12 | $13.89 | $19.71 | 210,333 | — | — |
| 1995-09-11 | $13.82 | $19.60 | 170,070 | — | — |
| 1995-09-08 | $13.74 | $19.49 | 241,093 | — | — |
| 1995-09-07 | $13.58 | $19.27 | 170,231 | — | — |
| 1995-09-06 | $13.62 | $19.32 | 327,417 | — | — |
| 1995-09-05 | $13.62 | $19.32 | 195,838 | — | — |
| 1995-09-01 | $13.62 | $19.32 | 166,366 | — | — |
| 1995-08-31 | $13.66 | $19.38 | 191,006 | — | — |
| 1995-08-30 | $13.58 | $19.27 | 86,323 | — | — |
| 1995-08-29 | $13.54 | $19.21 | 129,163 | — | — |
| 1995-08-28 | $13.51 | $19.16 | 167,332 | — | — |
| 1995-08-25 | $13.43 | $19.05 | 157,186 | — | — |
| 1995-08-24 | $13.58 | $19.27 | 324,035 | — | — |
| 1995-08-23 | $13.35 | $18.94 | 268,311 | — | — |
| 1995-08-22 | $13.35 | $18.94 | 247,696 | — | — |
| 1995-08-21 | $13.35 | $18.94 | 255,105 | — | — |
| 1995-08-18 | $13.27 | $18.83 | 215,647 | — | — |
| 1995-08-17 | $13.43 | $19.05 | 348,998 | — | — |
| 1995-08-16 | $13.35 | $18.94 | 79,559 | — | — |
| 1995-08-15 | $13.27 | $18.83 | 255,749 | — | — |
| 1995-08-14 | $13.35 | $18.94 | 310,989 | — | — |
| 1995-08-11 | $13.12 | $18.61 | 48,960 | — | — |
| 1995-08-10 | $13.27 | $18.83 | 332,409 | — | — |
| 1995-08-09 | $13.04 | $18.50 | 204,535 | — | — |
| 1995-08-08 | $12.85 | $18.22 | 155,414 | — | — |
| 1995-08-07 | $12.88 | $18.28 | 376,376 | — | — |
| 1995-08-04 | $13.04 | $18.50 | 387,167 | — | — |
| 1995-08-03 | $13.04 | $18.50 | 244,475 | — | — |
| 1995-08-02 | $13.04 | $18.50 | 666,751 | — | — |
| 1995-08-01 | $13.19 | $18.72 | 773,045 | — | — |
| 1995-07-31 | $13.19 | $18.72 | 240,610 | — | — |
| 1995-07-28 | $13.47 | $19.10 | 498,453 | — | — |
| 1995-07-27 | $13.43 | $19.05 | 608,129 | — | — |
| 1995-07-26 | $13.74 | $19.49 | 729,239 | — | — |
| 1995-07-25 | $14.13 | $20.04 | 1,546,573 | — | — |
| 1995-07-24 | $14.51 | $20.59 | 1,701,504 | — | — |
| 1995-07-21 | $14.24 | $20.20 | 977,257 | — | — |
| 1995-07-20 | $14.05 | $19.93 | 1,681,372 | — | — |
| 1995-07-19 | $13.58 | $19.27 | 1,967,238 | — | — |
| 1995-07-18 | $13.62 | $19.32 | 1,157,312 | — | — |
| 1995-07-17 | $13.35 | $18.94 | 376,376 | — | — |
| 1995-07-14 | $13.27 | $18.83 | 278,618 | — | — |
| 1995-07-13 | $13.04 | $18.50 | 294,240 | — | — |
| 1995-07-12 | $12.96 | $18.39 | 325,484 | — | — |
| 1995-07-11 | $13.12 | $18.44 | 412,613 | — | — |
| 1995-07-10 | $13.19 | $18.55 | 121,916 | — | — |
| 1995-07-07 | $13.12 | $18.44 | 143,174 | — | — |
| 1995-07-06 | $13.04 | $18.33 | 247,696 | — | — |
| 1995-07-05 | $12.96 | $18.22 | 318,076 | — | — |
| 1995-07-03 | $12.88 | $18.11 | 30,922 | — | — |
| 1995-06-30 | $12.88 | $18.11 | 329,671 | — | — |
| 1995-06-29 | $13.04 | $18.33 | 478,805 | — | — |
| 1995-06-28 | $12.81 | $18.00 | 225,310 | — | — |
| 1995-06-27 | $12.61 | $17.73 | 81,492 | — | — |
| 1995-06-26 | $12.73 | $17.89 | 214,359 | — | — |
| 1995-06-23 | $12.73 | $17.89 | 98,241 | — | — |
| 1995-06-22 | $12.65 | $17.78 | 290,214 | — | — |
| 1995-06-21 | $12.57 | $17.68 | 239,161 | — | — |
| 1995-06-20 | $12.42 | $17.46 | 212,909 | — | — |
| 1995-06-19 | $12.57 | $17.68 | 324,518 | — | — |
| 1995-06-16 | $12.42 | $17.46 | 115,151 | — | — |
| 1995-06-15 | $12.34 | $17.35 | 107,099 | — | — |
| 1995-06-14 | $12.26 | $17.24 | 116,601 | — | — |
| 1995-06-13 | $12.38 | $17.23 | 103,234 | — | — |
| 1995-06-12 | $12.19 | $16.96 | 316,787 | — | — |
| 1995-06-09 | $12.15 | $16.90 | 171,036 | — | — |
| 1995-06-08 | $12.19 | $16.96 | 64,581 | — | — |
| 1995-06-07 | $12.11 | $16.85 | 216,291 | — | — |
| 1995-06-06 | $12.19 | $16.96 | 55,402 | — | — |
| 1995-06-05 | $12.19 | $16.96 | 225,632 | — | — |
| 1995-06-02 | $12.11 | $16.85 | 149,294 | — | — |
| 1995-06-01 | $12.19 | $16.96 | 305,836 | — | — |
| 1995-05-31 | $12.19 | $16.96 | 441,119 | — | — |
| 1995-05-30 | $11.95 | $16.63 | 322,585 | — | — |
| 1995-05-26 | $11.88 | $16.53 | 66,675 | — | — |
| 1995-05-25 | $11.80 | $16.42 | 397,635 | — | — |
| 1995-05-24 | $11.60 | $16.15 | 75,533 | — | — |
| 1995-05-23 | $11.64 | $16.20 | 143,335 | — | — |
| 1995-05-22 | $11.72 | $16.31 | 373,799 | — | — |
| 1995-05-19 | $11.56 | $16.09 | 133,672 | — | — |
| 1995-05-18 | $11.72 | $16.31 | 173,291 | — | — |
| 1995-05-17 | $11.56 | $16.09 | 37,847 | — | — |
| 1995-05-16 | $11.56 | $16.09 | 108,387 | — | — |
| 1995-05-15 | $11.64 | $16.20 | 180,055 | — | — |
| 1995-05-12 | $11.49 | $15.99 | 124,492 | — | — |
| 1995-05-11 | $11.53 | $16.04 | 204,052 | — | — |
| 1995-05-10 | $11.49 | $15.99 | 208,239 | — | — |
| 1995-05-09 | $11.72 | $16.31 | 205,018 | — | — |
| 1995-05-08 | $11.80 | $16.42 | 222,089 | — | — |
| 1995-05-05 | $11.88 | $16.53 | 131,740 | — | — |
| 1995-05-04 | $11.95 | $16.63 | 325,001 | — | — |
| 1995-05-03 | $12.15 | $16.90 | 389,743 | — | — |
| 1995-05-02 | $11.95 | $16.63 | 201,797 | — | — |
| 1995-05-01 | $11.88 | $16.53 | 364,781 | — | — |
| 1995-04-28 | $11.68 | $16.26 | 521,805 | — | — |
| 1995-04-27 | $11.25 | $15.66 | 144,463 | — | — |
| 1995-04-26 | $11.33 | $15.77 | 54,113 | — | — |
| 1995-04-25 | $11.33 | $15.77 | 194,228 | — | — |
| 1995-04-24 | $11.41 | $15.88 | 94,054 | — | — |
| 1995-04-21 | $11.49 | $15.99 | 127,874 | — | — |
| 1995-04-20 | $11.64 | $16.20 | 47,832 | — | — |
| 1995-04-19 | $11.53 | $16.04 | 80,848 | — | — |
| 1995-04-18 | $11.56 | $16.09 | 180,860 | — | — |
| 1995-04-17 | $11.49 | $15.99 | 282,000 | — | — |
| 1995-04-13 | $11.41 | $15.88 | 174,418 | — | — |
| 1995-04-12 | $11.41 | $15.88 | 338,851 | — | — |
| 1995-04-11 | $11.49 | $15.99 | 169,104 | — | — |
| 1995-04-10 | $11.33 | $15.77 | 306,963 | — | — |
| 1995-04-07 | $11.33 | $15.77 | 160,890 | — | — |
| 1995-04-06 | $11.41 | $15.88 | 175,385 | — | — |
| 1995-04-05 | $11.25 | $15.66 | 75,372 | — | — |
| 1995-04-04 | $11.25 | $15.66 | 130,612 | — | — |
| 1995-04-03 | $11.25 | $15.66 | 69,413 | — | — |
| 1995-03-31 | $11.33 | $15.77 | 196,160 | — | — |
| 1995-03-30 | $11.41 | $15.88 | 431,617 | — | — |
| 1995-03-29 | $11.33 | $15.77 | 196,482 | — | — |
| 1995-03-28 | $11.33 | $15.77 | 297,461 | — | — |
| 1995-03-27 | $11.14 | $15.50 | 92,604 | — | — |
| 1995-03-24 | $11.14 | $15.50 | 285,060 | — | — |
| 1995-03-23 | $11.02 | $15.34 | 297,944 | — | — |
| 1995-03-22 | $11.10 | $15.45 | 198,898 | — | — |
| 1995-03-21 | $10.98 | $15.28 | 273,304 | — | — |
| 1995-03-20 | $10.94 | $15.23 | 152,837 | — | — |
| 1995-03-17 | $11.10 | $15.45 | 125,942 | — | — |
| 1995-03-16 | $11.02 | $15.34 | 199,059 | — | — |
| 1995-03-15 | $11.02 | $15.34 | 172,808 | — | — |
| 1995-03-14 | $11.18 | $15.55 | 209,044 | — | — |
| 1995-03-13 | $11.18 | $15.55 | 185,209 | — | — |
| 1995-03-10 | $11.25 | $15.49 | 162,984 | — | — |
| 1995-03-09 | $11.18 | $15.38 | 227,082 | — | — |
| 1995-03-08 | $11.18 | $15.38 | 77,466 | — | — |
| 1995-03-07 | $11.25 | $15.49 | 283,289 | — | — |
| 1995-03-06 | $11.37 | $15.65 | 104,361 | — | — |
| 1995-03-03 | $11.49 | $15.81 | 396,830 | — | — |
| 1995-03-02 | $11.37 | $15.65 | 423,725 | — | — |
| 1995-03-01 | $11.49 | $15.81 | 62,005 | — | — |
| 1995-02-28 | $11.49 | $15.81 | 206,628 | — | — |
| 1995-02-27 | $11.49 | $15.81 | 70,862 | — | — |
| 1995-02-24 | $11.56 | $15.92 | 90,672 | — | — |
| 1995-02-23 | $11.64 | $16.02 | 288,442 | — | — |
| 1995-02-22 | $11.33 | $15.60 | 968,561 | — | — |
| 1995-02-21 | $11.33 | $15.60 | 244,475 | — | — |
| 1995-02-17 | $11.41 | $15.70 | 219,513 | — | — |
| 1995-02-16 | $11.49 | $15.81 | 207,273 | — | — |
| 1995-02-15 | $11.49 | $15.81 | 168,781 | — | — |
| 1995-02-14 | $11.41 | $15.70 | 238,839 | — | — |
| 1995-02-13 | $11.41 | $15.70 | 83,585 | — | — |
| 1995-02-10 | $11.41 | $15.70 | 112,736 | — | — |
| 1995-02-09 | $11.33 | $15.60 | 110,481 | — | — |
| 1995-02-08 | $11.33 | $15.60 | 34,787 | — | — |
| 1995-02-07 | $11.49 | $15.81 | 227,887 | — | — |
| 1995-02-06 | $11.49 | $15.81 | 374,444 | — | — |
| 1995-02-03 | $11.49 | $15.81 | 264,124 | — | — |
| 1995-02-02 | $11.49 | $15.81 | 172,647 | — | — |
| 1995-02-01 | $11.37 | $15.65 | 328,705 | — | — |
| 1995-01-31 | $11.33 | $15.60 | 279,907 | — | — |
| 1995-01-30 | $11.18 | $15.38 | 74,406 | — | — |
| 1995-01-27 | $11.25 | $15.49 | 432,905 | — | — |
| 1995-01-26 | $10.87 | $14.95 | 71,185 | — | — |
| 1995-01-25 | $11.18 | $15.38 | 190,040 | — | — |
| 1995-01-24 | $10.87 | $14.95 | 68,447 | — | — |
| 1995-01-23 | $11.02 | $15.17 | 152,354 | — | — |
| 1995-01-20 | $11.10 | $15.28 | 402,950 | — | — |
| 1995-01-19 | $10.94 | $15.06 | 72,312 | — | — |
| 1995-01-18 | $11.02 | $15.17 | 154,126 | — | — |
| 1995-01-17 | $11.33 | $15.60 | 411,002 | — | — |
| 1995-01-16 | $11.56 | $15.92 | 605,391 | — | — |
| 1995-01-13 | $10.94 | $15.06 | 374,605 | — | — |
| 1995-01-12 | $10.63 | $14.63 | 194,872 | — | — |
| 1995-01-11 | $10.71 | $14.74 | 259,292 | — | — |
| 1995-01-10 | $10.87 | $14.95 | 294,562 | — | — |
| 1995-01-09 | $10.87 | $14.95 | 287,959 | — | — |
| 1995-01-06 | $10.79 | $14.85 | 203,085 | — | — |
| 1995-01-05 | $10.71 | $14.74 | 270,083 | — | — |
| 1995-01-04 | $10.63 | $14.63 | 571,248 | — | — |
| 1995-01-03 | $10.56 | $14.53 | 316,465 | — | — |