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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $12.13 | $15.19 | 354,800 | — | — |
| 1995-12-28 | $11.69 | $14.64 | 210,800 | — | — |
| 1995-12-27 | $11.56 | $14.49 | 80,600 | — | — |
| 1995-12-26 | $11.38 | $14.25 | 190,800 | — | — |
| 1995-12-22 | $11.31 | $14.17 | 265,600 | — | — |
| 1995-12-21 | $11.38 | $14.25 | 345,800 | — | — |
| 1995-12-20 | $11.19 | $14.02 | 569,400 | — | — |
| 1995-12-19 | $10.94 | $13.70 | 227,400 | — | — |
| 1995-12-18 | $11.00 | $13.78 | 660,400 | — | — |
| 1995-12-15 | $11.06 | $13.86 | 451,000 | — | — |
| 1995-12-14 | $11.00 | $13.78 | 868,200 | — | — |
| 1995-12-13 | $11.00 | $13.78 | 1,255,800 | — | — |
| 1995-12-12 | $11.00 | $13.78 | 1,144,800 | — | — |
| 1995-12-11 | $11.25 | $14.09 | 168,200 | — | — |
| 1995-12-08 | $11.75 | $14.72 | 96,200 | — | — |
| 1995-12-07 | $12.00 | $15.03 | 143,600 | — | — |
| 1995-12-06 | $12.19 | $15.27 | 402,400 | — | — |
| 1995-12-05 | $12.00 | $15.03 | 118,800 | — | — |
| 1995-12-04 | $11.88 | $14.88 | 303,400 | — | — |
| 1995-12-01 | $12.13 | $15.19 | 283,400 | — | — |
| 1995-11-30 | $12.06 | $15.11 | 184,800 | — | — |
| 1995-11-29 | $11.88 | $14.88 | 467,600 | — | — |
| 1995-11-28 | $11.88 | $14.88 | 348,200 | — | — |
| 1995-11-27 | $11.94 | $14.96 | 954,800 | — | — |
| 1995-11-24 | $11.81 | $14.80 | 21,200 | — | — |
| 1995-11-22 | $11.88 | $14.88 | 354,400 | — | — |
| 1995-11-21 | $11.94 | $14.96 | 301,000 | — | — |
| 1995-11-20 | $12.14 | $15.15 | 227,800 | — | — |
| 1995-11-17 | $12.31 | $15.36 | 115,800 | — | — |
| 1995-11-16 | $12.50 | $15.60 | 151,600 | — | — |
| 1995-11-15 | $12.50 | $15.60 | 159,600 | — | — |
| 1995-11-14 | $12.63 | $15.75 | 106,200 | — | — |
| 1995-11-13 | $12.69 | $15.83 | 259,400 | — | — |
| 1995-11-10 | $12.75 | $15.91 | 98,000 | — | — |
| 1995-11-09 | $12.94 | $16.14 | 55,200 | — | — |
| 1995-11-08 | $13.25 | $16.53 | 362,400 | — | — |
| 1995-11-07 | $13.38 | $16.69 | 144,800 | — | — |
| 1995-11-06 | $13.19 | $16.45 | 298,200 | — | — |
| 1995-11-03 | $12.75 | $15.91 | 384,000 | — | — |
| 1995-11-02 | $12.63 | $15.75 | 228,400 | — | — |
| 1995-11-01 | $12.31 | $15.36 | 181,600 | — | — |
| 1995-10-31 | $12.00 | $14.97 | 335,800 | — | — |
| 1995-10-30 | $11.94 | $14.89 | 230,600 | — | — |
| 1995-10-27 | $11.88 | $14.82 | 398,800 | — | — |
| 1995-10-26 | $12.19 | $15.21 | 555,800 | — | — |
| 1995-10-25 | $12.13 | $15.13 | 209,200 | — | — |
| 1995-10-24 | $12.50 | $15.60 | 236,800 | — | — |
| 1995-10-23 | $12.69 | $15.83 | 256,000 | — | — |
| 1995-10-20 | $12.75 | $15.91 | 347,200 | — | — |
| 1995-10-19 | $12.81 | $15.99 | 441,000 | — | — |
| 1995-10-18 | $12.63 | $15.75 | 353,400 | — | — |
| 1995-10-17 | $12.19 | $15.21 | 80,400 | — | — |
| 1995-10-16 | $12.13 | $15.13 | 236,800 | — | — |
| 1995-10-13 | $12.00 | $14.97 | 256,400 | — | — |
| 1995-10-12 | $12.06 | $15.05 | 431,200 | — | — |
| 1995-10-11 | $12.13 | $15.13 | 272,000 | — | — |
| 1995-10-10 | $11.94 | $14.89 | 203,200 | — | — |
| 1995-10-09 | $12.19 | $15.21 | 529,800 | — | — |
| 1995-10-06 | $11.94 | $14.89 | 460,000 | — | — |
| 1995-10-05 | $11.75 | $14.66 | 721,000 | — | — |
| 1995-10-04 | $11.75 | $14.66 | 988,000 | — | — |
| 1995-10-03 | $12.13 | $15.13 | 596,400 | — | — |
| 1995-10-02 | $12.00 | $14.97 | 245,800 | — | — |
| 1995-09-29 | $12.31 | $15.36 | 240,400 | — | — |
| 1995-09-28 | $12.38 | $15.44 | 58,200 | — | — |
| 1995-09-27 | $12.38 | $15.44 | 219,400 | — | — |
| 1995-09-26 | $12.56 | $15.67 | 97,800 | — | — |
| 1995-09-25 | $12.50 | $15.60 | 185,200 | — | — |
| 1995-09-22 | $12.31 | $15.36 | 172,800 | — | — |
| 1995-09-21 | $12.75 | $15.91 | 350,200 | — | — |
| 1995-09-20 | $12.69 | $15.83 | 320,000 | — | — |
| 1995-09-19 | $12.75 | $15.91 | 337,600 | — | — |
| 1995-09-18 | $12.50 | $15.60 | 245,000 | — | — |
| 1995-09-15 | $12.72 | $15.87 | 344,800 | — | — |
| 1995-09-14 | $12.81 | $15.99 | 314,800 | — | — |
| 1995-09-13 | $13.03 | $16.26 | 355,200 | — | — |
| 1995-09-12 | $13.19 | $16.45 | 328,000 | — | — |
| 1995-09-11 | $12.94 | $16.14 | 323,600 | — | — |
| 1995-09-08 | $12.72 | $15.87 | 371,600 | — | — |
| 1995-09-07 | $12.91 | $16.10 | 235,200 | — | — |
| 1995-09-06 | $12.66 | $15.79 | 809,600 | — | — |
| 1995-09-05 | $12.50 | $15.60 | 397,600 | — | — |
| 1995-09-01 | $12.13 | $15.13 | 208,000 | — | — |
| 1995-08-31 | $12.09 | $15.09 | 375,600 | — | — |
| 1995-08-30 | $12.09 | $15.09 | 566,000 | — | — |
| 1995-08-29 | $12.03 | $15.01 | 158,400 | — | — |
| 1995-08-28 | $12.09 | $15.09 | 69,600 | — | — |
| 1995-08-25 | $12.19 | $15.21 | 938,000 | — | — |
| 1995-08-24 | $12.16 | $15.17 | 106,800 | — | — |
| 1995-08-23 | $12.06 | $15.05 | 208,000 | — | — |
| 1995-08-22 | $12.13 | $15.06 | 441,600 | — | — |
| 1995-08-21 | $12.22 | $15.18 | 122,800 | — | — |
| 1995-08-18 | $12.06 | $14.99 | 471,600 | — | — |
| 1995-08-17 | $12.22 | $15.18 | 267,200 | — | — |
| 1995-08-16 | $12.13 | $15.06 | 375,600 | — | — |
| 1995-08-15 | $12.00 | $14.91 | 382,000 | — | — |
| 1995-08-14 | $11.94 | $14.83 | 664,000 | — | — |
| 1995-08-11 | $11.75 | $14.60 | 225,600 | — | — |
| 1995-08-10 | $11.84 | $14.72 | 258,400 | — | — |
| 1995-08-09 | $11.84 | $14.72 | 365,600 | — | — |
| 1995-08-08 | $11.59 | $14.41 | 447,200 | — | — |
| 1995-08-07 | $11.63 | $14.44 | 81,200 | — | — |
| 1995-08-04 | $11.66 | $14.48 | 247,600 | — | — |
| 1995-08-03 | $11.63 | $14.44 | 593,200 | — | — |
| 1995-08-02 | $11.59 | $14.41 | 605,200 | — | — |
| 1995-08-01 | $11.56 | $14.37 | 80,400 | — | — |
| 1995-07-31 | $11.59 | $14.41 | 244,400 | — | — |
| 1995-07-28 | $11.63 | $14.44 | 553,200 | — | — |
| 1995-07-27 | $11.56 | $14.37 | 605,600 | — | — |
| 1995-07-26 | $11.41 | $14.17 | 685,600 | — | — |
| 1995-07-25 | $11.09 | $13.78 | 161,200 | — | — |
| 1995-07-24 | $10.94 | $13.59 | 115,200 | — | — |
| 1995-07-21 | $11.00 | $13.67 | 558,000 | — | — |
| 1995-07-20 | $11.03 | $13.71 | 178,800 | — | — |
| 1995-07-19 | $10.91 | $13.55 | 172,400 | — | — |
| 1995-07-18 | $11.25 | $13.98 | 118,400 | — | — |
| 1995-07-17 | $11.47 | $14.25 | 804,400 | — | — |
| 1995-07-14 | $11.50 | $14.29 | 85,200 | — | — |
| 1995-07-13 | $11.47 | $14.25 | 115,600 | — | — |
| 1995-07-12 | $11.59 | $14.41 | 876,000 | — | — |
| 1995-07-11 | $11.66 | $14.48 | 315,200 | — | — |
| 1995-07-10 | $11.56 | $14.37 | 1,087,600 | — | — |
| 1995-07-07 | $11.47 | $14.25 | 654,400 | — | — |
| 1995-07-06 | $11.13 | $13.82 | 616,000 | — | — |
| 1995-07-05 | $11.03 | $13.71 | 507,600 | — | — |
| 1995-07-03 | $10.97 | $13.63 | 71,600 | — | — |
| 1995-06-30 | $11.00 | $13.67 | 310,400 | — | — |
| 1995-06-29 | $10.78 | $13.40 | 362,400 | — | — |
| 1995-06-28 | $10.78 | $13.40 | 336,000 | — | — |
| 1995-06-27 | $10.88 | $13.51 | 329,200 | — | — |
| 1995-06-26 | $10.78 | $13.40 | 185,200 | — | — |
| 1995-06-23 | $10.78 | $13.40 | 987,600 | — | — |
| 1995-06-22 | $10.84 | $13.47 | 1,088,400 | — | — |
| 1995-06-21 | $10.72 | $13.32 | 846,000 | — | — |
| 1995-06-20 | $10.88 | $13.51 | 1,432,400 | — | — |
| 1995-06-19 | $10.97 | $13.63 | 987,200 | — | — |
| 1995-06-16 | $11.09 | $13.78 | 232,000 | — | — |
| 1995-06-15 | $11.00 | $13.67 | 480,400 | — | — |
| 1995-06-14 | $10.88 | $13.51 | 355,600 | — | — |
| 1995-06-13 | $10.84 | $13.47 | 275,200 | — | — |
| 1995-06-12 | $10.63 | $13.20 | 832,000 | — | — |
| 1995-06-09 | $10.63 | $13.20 | 379,600 | — | — |
| 1995-06-08 | $10.69 | $13.28 | 289,200 | — | — |
| 1995-06-07 | $10.88 | $13.51 | 560,000 | — | — |
| 1995-06-06 | $10.94 | $13.59 | 666,800 | — | — |
| 1995-06-05 | $10.69 | $13.28 | 203,200 | — | — |
| 1995-06-02 | $10.59 | $13.16 | 270,400 | — | — |
| 1995-06-01 | $10.53 | $13.09 | 321,600 | — | — |
| 1995-05-31 | $10.44 | $12.97 | 238,400 | — | — |
| 1995-05-30 | $10.34 | $12.85 | 154,000 | — | — |
| 1995-05-26 | $10.25 | $12.74 | 65,200 | — | — |
| 1995-05-25 | $10.28 | $12.77 | 271,200 | — | — |
| 1995-05-24 | $10.59 | $13.16 | 174,000 | — | — |
| 1995-05-23 | $10.44 | $12.97 | 193,200 | — | — |
| 1995-05-22 | $10.31 | $12.81 | 74,000 | — | — |
| 1995-05-19 | $10.38 | $12.83 | 113,200 | — | — |
| 1995-05-18 | $10.44 | $12.91 | 171,200 | — | — |
| 1995-05-17 | $10.50 | $12.99 | 278,000 | — | — |
| 1995-05-16 | $10.72 | $13.26 | 594,800 | — | — |
| 1995-05-15 | $10.59 | $13.11 | 232,400 | — | — |
| 1995-05-12 | $10.28 | $12.72 | 329,600 | — | — |
| 1995-05-11 | $10.13 | $12.53 | 368,400 | — | — |
| 1995-05-10 | $9.94 | $12.29 | 212,000 | — | — |
| 1995-05-09 | $9.78 | $12.10 | 298,800 | — | — |
| 1995-05-08 | $9.69 | $11.98 | 177,200 | — | — |
| 1995-05-05 | $9.75 | $12.06 | 204,800 | — | — |
| 1995-05-04 | $9.81 | $12.14 | 405,600 | — | — |
| 1995-05-03 | $9.94 | $12.29 | 316,800 | — | — |
| 1995-05-02 | $9.94 | $12.29 | 437,200 | — | — |
| 1995-05-01 | $9.91 | $12.26 | 413,200 | — | — |
| 1995-04-28 | $9.63 | $11.91 | 269,200 | — | — |
| 1995-04-27 | $9.63 | $11.91 | 1,322,800 | — | — |
| 1995-04-26 | $9.75 | $12.06 | 283,600 | — | — |
| 1995-04-25 | $10.09 | $12.49 | 90,000 | — | — |
| 1995-04-24 | $10.16 | $12.56 | 132,000 | — | — |
| 1995-04-21 | $10.00 | $12.37 | 205,200 | — | — |
| 1995-04-20 | $10.13 | $12.53 | 135,200 | — | — |
| 1995-04-19 | $10.13 | $12.53 | 86,800 | — | — |
| 1995-04-18 | $10.09 | $12.49 | 93,600 | — | — |
| 1995-04-17 | $10.16 | $12.56 | 382,000 | — | — |
| 1995-04-13 | $10.19 | $12.60 | 150,800 | — | — |
| 1995-04-12 | $10.34 | $12.80 | 202,000 | — | — |
| 1995-04-11 | $10.34 | $12.80 | 203,200 | — | — |
| 1995-04-10 | $10.44 | $12.91 | 190,400 | — | — |
| 1995-04-07 | $10.50 | $12.99 | 167,200 | — | — |
| 1995-04-06 | $10.53 | $13.03 | 60,800 | — | — |
| 1995-04-05 | $10.50 | $12.99 | 132,800 | — | — |
| 1995-04-04 | $10.63 | $13.14 | 78,800 | — | — |
| 1995-04-03 | $10.69 | $13.22 | 172,800 | — | — |
| 1995-03-31 | $10.50 | $12.99 | 122,400 | — | — |
| 1995-03-30 | $10.63 | $13.14 | 269,200 | — | — |
| 1995-03-29 | $10.44 | $12.91 | 84,800 | — | — |
| 1995-03-28 | $10.41 | $12.87 | 218,800 | — | — |
| 1995-03-27 | $10.47 | $12.95 | 121,600 | — | — |
| 1995-03-24 | $10.47 | $12.95 | 193,600 | — | — |
| 1995-03-23 | $10.31 | $12.76 | 128,000 | — | — |
| 1995-03-22 | $10.31 | $12.76 | 297,200 | — | — |
| 1995-03-21 | $10.38 | $12.83 | 236,400 | — | — |
| 1995-03-20 | $10.28 | $12.72 | 622,000 | — | — |
| 1995-03-17 | $10.16 | $12.56 | 130,400 | — | — |
| 1995-03-16 | $10.31 | $12.76 | 257,600 | — | — |
| 1995-03-15 | $10.41 | $12.87 | 320,400 | — | — |
| 1995-03-14 | $10.44 | $12.91 | 193,200 | — | — |
| 1995-03-13 | $10.34 | $12.80 | 329,200 | — | — |
| 1995-03-10 | $10.25 | $12.68 | 161,600 | — | — |
| 1995-03-09 | $10.22 | $12.64 | 168,400 | — | — |
| 1995-03-08 | $10.09 | $12.49 | 403,200 | — | — |
| 1995-03-07 | $10.03 | $12.41 | 584,800 | — | — |
| 1995-03-06 | $9.88 | $12.22 | 197,200 | — | — |
| 1995-03-03 | $9.72 | $12.02 | 230,800 | — | — |
| 1995-03-02 | $9.88 | $12.22 | 166,000 | — | — |
| 1995-03-01 | $10.09 | $12.49 | 251,200 | — | — |
| 1995-02-28 | $10.22 | $12.64 | 490,800 | — | — |
| 1995-02-27 | $10.16 | $12.56 | 278,400 | — | — |
| 1995-02-24 | $10.06 | $12.45 | 185,600 | — | — |
| 1995-02-23 | $10.06 | $12.45 | 860,400 | — | — |
| 1995-02-22 | $9.81 | $12.14 | 523,600 | — | — |
| 1995-02-21 | $9.75 | $12.06 | 296,800 | — | — |
| 1995-02-17 | $9.78 | $12.10 | 319,600 | — | — |
| 1995-02-16 | $9.72 | $11.97 | 471,200 | — | — |
| 1995-02-15 | $9.66 | $11.89 | 387,200 | — | — |
| 1995-02-14 | $9.72 | $11.97 | 337,200 | — | — |
| 1995-02-13 | $9.78 | $12.04 | 133,600 | — | — |
| 1995-02-10 | $9.91 | $12.20 | 170,000 | — | — |
| 1995-02-09 | $9.81 | $12.08 | 113,600 | — | — |
| 1995-02-08 | $9.66 | $11.89 | 390,800 | — | — |
| 1995-02-07 | $9.72 | $11.97 | 168,400 | — | — |
| 1995-02-06 | $9.91 | $12.20 | 357,600 | — | — |
| 1995-02-03 | $9.63 | $11.85 | 733,600 | — | — |
| 1995-02-02 | $9.22 | $11.35 | 111,600 | — | — |
| 1995-02-01 | $9.25 | $11.39 | 233,200 | — | — |
| 1995-01-31 | $9.00 | $11.08 | 216,400 | — | — |
| 1995-01-30 | $9.16 | $11.28 | 311,600 | — | — |
| 1995-01-27 | $9.16 | $11.28 | 112,000 | — | — |
| 1995-01-26 | $9.31 | $11.47 | 276,400 | — | — |
| 1995-01-25 | $9.31 | $11.47 | 83,600 | — | — |
| 1995-01-24 | $9.28 | $11.43 | 286,800 | — | — |
| 1995-01-23 | $9.19 | $11.31 | 298,000 | — | — |
| 1995-01-20 | $9.16 | $11.28 | 184,400 | — | — |
| 1995-01-19 | $9.19 | $11.31 | 498,400 | — | — |
| 1995-01-18 | $9.16 | $11.28 | 296,000 | — | — |
| 1995-01-17 | $9.25 | $11.39 | 310,000 | — | — |
| 1995-01-16 | $9.16 | $11.28 | 1,093,600 | — | — |
| 1995-01-13 | $9.28 | $11.43 | 626,800 | — | — |
| 1995-01-12 | $9.03 | $11.12 | 542,800 | — | — |
| 1995-01-11 | $8.97 | $11.04 | 348,800 | — | — |
| 1995-01-10 | $8.81 | $10.85 | 758,400 | — | — |
| 1995-01-09 | $8.88 | $10.93 | 220,000 | — | — |
| 1995-01-06 | $8.75 | $10.77 | 171,200 | — | — |
| 1995-01-05 | $8.66 | $10.66 | 365,600 | — | — |
| 1995-01-04 | $8.69 | $10.70 | 189,600 | — | — |
| 1995-01-03 | $8.63 | $10.62 | 285,200 | — | — |