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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1995-12-29 | $9.33 | $9.96 | 62,400 |
| 1995-12-28 | $9.31 | $9.95 | 17,600 |
| 1995-12-27 | $9.34 | $9.98 | 97,600 |
| 1995-12-26 | $9.30 | $9.93 | 46,400 |
| 1995-12-22 | $9.31 | $9.95 | 14,400 |
| 1995-12-21 | $9.31 | $9.95 | 126,400 |
| 1995-12-20 | $9.13 | $9.75 | 166,400 |
| 1995-12-19 | $9.03 | $9.65 | 176,000 |
| 1995-12-18 | $9.13 | $9.75 | 46,400 |
| 1995-12-15 | $9.36 | $10.00 | 48,000 |
| 1995-12-14 | $9.41 | $10.06 | 214,400 |
| 1995-12-13 | $9.35 | $9.99 | 188,800 |
| 1995-12-12 | $9.36 | $10.00 | 121,600 |
| 1995-12-11 | $9.44 | $10.08 | 264,000 |
| 1995-12-08 | $9.78 | $10.45 | 88,000 |
| 1995-12-07 | $10.14 | $10.83 | 60,800 |
| 1995-12-06 | $10.09 | $10.78 | 24,000 |
| 1995-12-05 | $10.03 | $10.72 | 24,000 |
| 1995-12-04 | $10.00 | $10.68 | 59,200 |
| 1995-12-01 | $9.98 | $10.67 | 46,400 |
| 1995-11-30 | $9.88 | $10.55 | 235,200 |
| 1995-11-29 | $9.88 | $10.55 | 1,201,600 |
| 1995-11-28 | $9.77 | $10.43 | 56,000 |
| 1995-11-27 | $9.56 | $10.21 | 112,000 |
| 1995-11-24 | $9.41 | $10.05 | 9,600 |
| 1995-11-22 | $9.44 | $10.08 | 59,200 |
| 1995-11-21 | $9.44 | $10.08 | 46,400 |
| 1995-11-20 | $9.53 | $10.18 | 131,200 |
| 1995-11-17 | $9.50 | $10.15 | 60,800 |
| 1995-11-16 | $9.59 | $10.25 | 52,800 |
| 1995-11-15 | $9.56 | $10.21 | 100,800 |
| 1995-11-14 | $9.89 | $10.57 | 60,800 |
| 1995-11-13 | $10.20 | $10.90 | 20,800 |
| 1995-11-10 | $10.38 | $11.08 | 17,600 |
| 1995-11-09 | $10.31 | $11.02 | 56,000 |
| 1995-11-08 | $10.25 | $10.95 | 11,200 |
| 1995-11-07 | $10.33 | $11.03 | 14,400 |
| 1995-11-06 | $10.28 | $10.98 | 32,000 |
| 1995-11-03 | $10.28 | $10.98 | 9,600 |
| 1995-11-02 | $10.28 | $10.98 | 60,800 |
| 1995-11-01 | $10.36 | $11.07 | 156,800 |
| 1995-10-31 | $10.34 | $11.05 | 78,400 |
| 1995-10-30 | $10.20 | $10.90 | 88,000 |
| 1995-10-27 | $10.22 | $10.92 | 44,800 |
| 1995-10-26 | $10.16 | $10.85 | 86,400 |
| 1995-10-25 | $10.53 | $11.25 | 62,400 |
| 1995-10-24 | $10.63 | $11.35 | 78,400 |
| 1995-10-23 | $10.64 | $11.37 | 73,600 |
| 1995-10-20 | $10.55 | $11.27 | 62,400 |
| 1995-10-19 | $10.34 | $11.05 | 44,800 |
| 1995-10-18 | $10.21 | $10.91 | 32,000 |
| 1995-10-17 | $10.09 | $10.78 | 57,600 |
| 1995-10-16 | $10.16 | $10.85 | 17,600 |
| 1995-10-13 | $10.06 | $10.75 | 104,000 |
| 1995-10-12 | $10.03 | $10.72 | 40,000 |
| 1995-10-11 | $9.98 | $10.67 | 73,600 |
| 1995-10-10 | $10.13 | $10.82 | 120,000 |
| 1995-10-09 | $10.39 | $11.10 | 43,200 |
| 1995-10-06 | $10.50 | $11.22 | 57,600 |
| 1995-10-05 | $10.47 | $11.18 | 16,000 |
| 1995-10-04 | $10.31 | $11.02 | 3,200 |
| 1995-10-03 | $10.34 | $11.05 | 35,200 |
| 1995-10-02 | $10.26 | $10.96 | 78,400 |
| 1995-09-29 | $10.48 | $11.19 | 35,200 |
| 1995-09-28 | $10.50 | $11.22 | 40,000 |
| 1995-09-27 | $10.56 | $11.28 | 25,600 |
| 1995-09-26 | $10.41 | $11.08 | 116,800 |
| 1995-09-25 | $10.25 | $10.91 | 75,200 |
| 1995-09-22 | $10.23 | $10.90 | 104,000 |
| 1995-09-21 | $10.21 | $10.87 | 121,600 |
| 1995-09-20 | $9.94 | $10.58 | 288,000 |
| 1995-09-19 | $10.06 | $10.72 | 201,600 |
| 1995-09-18 | $9.88 | $10.52 | 404,800 |
| 1995-09-15 | $10.24 | $10.91 | 33,600 |
| 1995-09-14 | $10.25 | $10.91 | 152,000 |
| 1995-09-13 | $10.30 | $10.96 | 209,600 |
| 1995-09-12 | $10.72 | $11.41 | 182,400 |
| 1995-09-11 | $10.97 | $11.68 | 376,000 |
| 1995-09-08 | $10.75 | $11.45 | 198,400 |
| 1995-09-07 | $11.25 | $11.98 | 65,600 |
| 1995-09-06 | $11.23 | $11.96 | 116,800 |
| 1995-09-05 | $11.44 | $12.18 | 52,800 |
| 1995-09-01 | $11.34 | $12.08 | 121,600 |
| 1995-08-31 | $11.14 | $11.86 | 379,200 |
| 1995-08-30 | $11.00 | $11.71 | 366,400 |
| 1995-08-29 | $11.09 | $11.81 | 78,400 |
| 1995-08-28 | $11.09 | $11.81 | 105,600 |
| 1995-08-25 | $11.09 | $11.81 | 132,800 |
| 1995-08-24 | $11.13 | $11.85 | 315,200 |
| 1995-08-23 | $11.00 | $11.71 | 270,400 |
| 1995-08-22 | $11.19 | $11.91 | 67,200 |
| 1995-08-21 | $11.31 | $12.05 | 179,200 |
| 1995-08-18 | $11.26 | $11.99 | 49,600 |
| 1995-08-17 | $11.22 | $11.95 | 91,200 |
| 1995-08-16 | $11.20 | $11.93 | 184,000 |
| 1995-08-15 | $11.36 | $12.10 | 273,600 |
| 1995-08-14 | $11.22 | $11.95 | 72,000 |
| 1995-08-11 | $11.27 | $12.00 | 236,800 |
| 1995-08-10 | $11.47 | $12.21 | 51,200 |
| 1995-08-09 | $11.48 | $12.23 | 171,200 |
| 1995-08-08 | $11.45 | $12.20 | 104,000 |
| 1995-08-07 | $11.27 | $12.00 | 17,600 |
| 1995-08-04 | $11.31 | $12.05 | 78,400 |
| 1995-08-03 | $11.44 | $12.18 | 182,400 |
| 1995-08-02 | $11.00 | $11.71 | 139,200 |
| 1995-08-01 | $10.77 | $11.46 | 115,200 |
| 1995-07-31 | $10.88 | $11.58 | 19,200 |
| 1995-07-28 | $10.86 | $11.56 | 65,600 |
| 1995-07-27 | $10.81 | $11.51 | 120,000 |
| 1995-07-26 | $10.63 | $11.31 | 57,600 |
| 1995-07-25 | $10.69 | $11.38 | 238,400 |
| 1995-07-24 | $10.66 | $11.35 | 140,800 |
| 1995-07-21 | $10.63 | $11.31 | 62,400 |
| 1995-07-20 | $10.64 | $11.33 | 102,400 |
| 1995-07-19 | $10.48 | $11.16 | 123,200 |
| 1995-07-18 | $10.84 | $11.55 | 272,000 |
| 1995-07-17 | $10.75 | $11.45 | 139,200 |
| 1995-07-14 | $10.72 | $11.41 | 180,800 |
| 1995-07-13 | $10.92 | $11.63 | 184,000 |
| 1995-07-12 | $10.97 | $11.68 | 262,400 |
| 1995-07-11 | $10.95 | $11.66 | 177,600 |
| 1995-07-10 | $10.78 | $11.48 | 51,200 |
| 1995-07-07 | $10.56 | $11.25 | 129,600 |
| 1995-07-06 | $10.63 | $11.31 | 41,600 |
| 1995-07-05 | $10.38 | $11.05 | 57,600 |
| 1995-07-03 | $10.31 | $10.98 | 6,400 |
| 1995-06-30 | $10.22 | $10.88 | 9,600 |
| 1995-06-29 | $10.09 | $10.75 | 49,600 |
| 1995-06-28 | $10.30 | $10.96 | 137,600 |
| 1995-06-27 | $10.31 | $10.98 | 59,200 |
| 1995-06-26 | $10.45 | $11.13 | 12,800 |
| 1995-06-23 | $10.30 | $10.96 | 1,600 |
| 1995-06-22 | $10.27 | $10.94 | 272,000 |
| 1995-06-21 | $10.31 | $10.98 | 449,600 |
| 1995-06-20 | $9.92 | $10.57 | 75,200 |
| 1995-06-19 | $9.69 | $10.32 | 8,000 |
| 1995-06-16 | $9.69 | $10.32 | 99,200 |
| 1995-06-15 | $9.44 | $10.05 | 40,000 |
| 1995-06-14 | $9.45 | $10.07 | 49,600 |
| 1995-06-13 | $9.27 | $9.87 | 24,000 |
| 1995-06-12 | $9.38 | $9.98 | 62,400 |
| 1995-06-09 | $9.56 | $10.18 | 28,800 |
| 1995-06-08 | $9.56 | $10.18 | 9,600 |
| 1995-06-07 | $9.53 | $10.15 | 9,600 |
| 1995-06-06 | $9.50 | $10.12 | 6,400 |
| 1995-06-05 | $9.47 | $10.08 | 12,800 |
| 1995-06-02 | $9.59 | $10.22 | 11,200 |
| 1995-06-01 | $9.53 | $10.15 | 12,800 |
| 1995-05-31 | $9.50 | $10.12 | 28,800 |
| 1995-05-30 | $9.66 | $10.28 | 12,800 |
| 1995-05-26 | $9.62 | $10.24 | 6,400 |
| 1995-05-25 | $9.38 | $9.98 | 97,600 |
| 1995-05-24 | $9.31 | $9.92 | 6,400 |
| 1995-05-23 | $9.31 | $9.92 | 41,600 |
| 1995-05-22 | $9.06 | $9.65 | 46,400 |
| 1995-05-19 | $9.20 | $9.80 | 6,400 |
| 1995-05-18 | $9.20 | $9.80 | 19,200 |
| 1995-05-17 | $9.35 | $9.96 | 76,800 |
| 1995-05-16 | $9.14 | $9.73 | 11,200 |
| 1995-05-15 | $9.22 | $9.82 | 28,800 |
| 1995-05-12 | $9.28 | $9.88 | 51,200 |
| 1995-05-11 | $9.25 | $9.85 | 233,600 |
| 1995-05-10 | $9.41 | $10.02 | 128,000 |
| 1995-05-09 | $9.50 | $10.12 | 19,200 |
| 1995-05-08 | $9.75 | $10.38 | 32,000 |
| 1995-05-05 | $9.75 | $10.38 | 9,600 |
| 1995-05-04 | $9.77 | $10.41 | 8,000 |
| 1995-05-03 | $9.72 | $10.35 | 14,400 |
| 1995-05-02 | $9.75 | $10.38 | 6,400 |
| 1995-05-01 | $9.77 | $10.40 | 62,400 |
| 1995-04-28 | $9.80 | $10.43 | 59,200 |
| 1995-04-27 | $9.81 | $10.45 | 16,000 |
| 1995-04-26 | $9.81 | $10.45 | 257,600 |
| 1995-04-25 | $9.97 | $10.62 | 25,600 |
| 1995-04-24 | $9.78 | $10.42 | 6,400 |
| 1995-04-21 | $9.88 | $10.52 | 16,000 |
| 1995-04-20 | $9.78 | $10.42 | 35,200 |
| 1995-04-19 | $9.81 | $10.45 | 6,400 |
| 1995-04-18 | $9.86 | $10.50 | 147,200 |
| 1995-04-17 | $10.03 | $10.68 | 94,400 |
| 1995-04-13 | $9.72 | $10.35 | 32,000 |
| 1995-04-12 | $9.81 | $10.45 | 17,600 |
| 1995-04-11 | $9.56 | $10.18 | 12,800 |
| 1995-04-10 | $9.41 | $10.02 | 1,600 |
| 1995-04-07 | $9.31 | $9.92 | 0 |
| 1995-04-06 | $9.31 | $9.92 | 12,800 |
| 1995-04-05 | $9.28 | $9.88 | 24,000 |
| 1995-04-04 | $9.17 | $9.77 | 8,000 |
| 1995-04-03 | $9.11 | $9.70 | 16,000 |
| 1995-03-31 | $9.09 | $9.68 | 16,000 |
| 1995-03-30 | $9.16 | $9.75 | 11,200 |
| 1995-03-29 | $9.19 | $9.78 | 16,000 |
| 1995-03-28 | $9.08 | $9.67 | 48,000 |
| 1995-03-27 | $8.84 | $9.42 | 38,400 |
| 1995-03-24 | $8.72 | $9.25 | 62,400 |
| 1995-03-23 | $8.53 | $9.05 | 25,600 |
| 1995-03-22 | $8.52 | $9.03 | 52,800 |
| 1995-03-21 | $8.64 | $9.16 | 14,400 |
| 1995-03-20 | $8.69 | $9.21 | 6,400 |
| 1995-03-17 | $8.70 | $9.23 | 124,800 |
| 1995-03-16 | $8.58 | $9.10 | 248,000 |
| 1995-03-15 | $8.72 | $9.25 | 43,200 |
| 1995-03-14 | $8.63 | $9.15 | 67,200 |
| 1995-03-13 | $8.70 | $9.23 | 27,200 |
| 1995-03-10 | $8.66 | $9.18 | 12,800 |
| 1995-03-09 | $8.66 | $9.18 | 48,000 |
| 1995-03-08 | $8.66 | $9.18 | 81,600 |
| 1995-03-07 | $8.72 | $9.25 | 57,600 |
| 1995-03-06 | $8.75 | $9.28 | 19,200 |
| 1995-03-03 | $8.80 | $9.33 | 30,400 |
| 1995-03-02 | $8.50 | $9.02 | 83,200 |
| 1995-03-01 | $8.16 | $8.65 | 16,000 |
| 1995-02-28 | $8.13 | $8.62 | 65,600 |
| 1995-02-27 | $8.06 | $8.55 | 44,800 |
| 1995-02-24 | $8.19 | $8.68 | 20,800 |
| 1995-02-23 | $8.28 | $8.78 | 11,200 |
| 1995-02-22 | $8.36 | $8.87 | 46,400 |
| 1995-02-21 | $8.28 | $8.78 | 104,000 |
| 1995-02-17 | $8.00 | $8.49 | 94,400 |
| 1995-02-16 | $7.70 | $8.17 | 89,600 |
| 1995-02-15 | $7.78 | $8.25 | 16,000 |
| 1995-02-14 | $7.98 | $8.47 | 35,200 |
| 1995-02-13 | $8.13 | $8.62 | 158,400 |
| 1995-02-10 | $7.91 | $8.39 | 112,000 |
| 1995-02-09 | $8.03 | $8.52 | 25,600 |
| 1995-02-08 | $8.09 | $8.58 | 48,000 |
| 1995-02-07 | $8.02 | $8.50 | 27,200 |
| 1995-02-06 | $7.94 | $8.42 | 113,600 |
| 1995-02-03 | $7.97 | $8.45 | 184,000 |
| 1995-02-02 | $8.00 | $8.49 | 33,600 |
| 1995-02-01 | $8.16 | $8.65 | 8,000 |
| 1995-01-31 | $8.20 | $8.70 | 24,000 |
| 1995-01-30 | $8.38 | $8.88 | 51,200 |
| 1995-01-27 | $8.20 | $8.69 | 4,800 |
| 1995-01-26 | $8.09 | $8.58 | 1,600 |
| 1995-01-25 | $8.34 | $8.85 | 20,800 |
| 1995-01-24 | $8.34 | $8.85 | 49,600 |
| 1995-01-23 | $8.00 | $8.49 | 60,800 |
| 1995-01-20 | $8.47 | $8.98 | 32,000 |
| 1995-01-19 | $8.78 | $9.31 | 49,600 |
| 1995-01-18 | $9.04 | $9.59 | 6,400 |
| 1995-01-17 | $9.16 | $9.72 | 49,600 |
| 1995-01-16 | $9.31 | $9.88 | 56,000 |
| 1995-01-13 | $9.15 | $9.70 | 6,400 |
| 1995-01-12 | $9.14 | $9.69 | 3,200 |
| 1995-01-11 | $9.20 | $9.76 | 3,200 |
| 1995-01-10 | $9.17 | $9.73 | 9,600 |
| 1995-01-09 | $9.04 | $9.59 | 76,800 |
| 1995-01-06 | $9.08 | $9.63 | 33,600 |
| 1995-01-05 | $9.13 | $9.68 | 38,400 |
| 1995-01-04 | $9.11 | $9.66 | 11,200 |
| 1995-01-03 | $9.25 | $9.81 | 65,600 |