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 | $11.96 | $12.98 | 120,815 | — | — |
| 1995-12-28 | $12.14 | $13.17 | 288,274 | — | — |
| 1995-12-27 | $11.84 | $12.85 | 67,236 | — | — |
| 1995-12-26 | $11.72 | $12.72 | 72,489 | — | — |
| 1995-12-22 | $11.72 | $12.72 | 60,933 | — | — |
| 1995-12-21 | $11.66 | $12.65 | 134,472 | — | — |
| 1995-12-20 | $11.36 | $12.33 | 119,764 | — | — |
| 1995-12-19 | $11.24 | $12.20 | 146,028 | — | — |
| 1995-12-18 | $11.18 | $12.14 | 163,888 | — | — |
| 1995-12-15 | $11.36 | $12.33 | 48,746 | — | — |
| 1995-12-14 | $11.42 | $12.40 | 37,400 | — | — |
| 1995-12-13 | $11.36 | $12.33 | 145,398 | — | — |
| 1995-12-12 | $11.42 | $12.40 | 289,535 | — | — |
| 1995-12-11 | $11.54 | $12.53 | 300,460 | — | — |
| 1995-12-08 | $11.66 | $12.65 | 228,392 | — | — |
| 1995-12-07 | $11.42 | $12.40 | 293,107 | — | — |
| 1995-12-06 | $11.54 | $12.53 | 248,983 | — | — |
| 1995-12-05 | $11.30 | $12.27 | 192,463 | — | — |
| 1995-12-04 | $11.18 | $12.14 | 215,785 | — | — |
| 1995-12-01 | $10.53 | $11.43 | 59,042 | — | — |
| 1995-11-30 | $10.53 | $11.43 | 161,997 | — | — |
| 1995-11-29 | $10.41 | $11.30 | 87,407 | — | — |
| 1995-11-28 | $10.41 | $11.30 | 271,885 | — | — |
| 1995-11-27 | $10.59 | $11.49 | 32,567 | — | — |
| 1995-11-24 | $10.41 | $11.30 | 13,237 | — | — |
| 1995-11-22 | $10.41 | $11.30 | 375,471 | — | — |
| 1995-11-21 | $10.47 | $11.36 | 109,258 | — | — |
| 1995-11-20 | $10.53 | $11.43 | 170,401 | — | — |
| 1995-11-17 | $10.17 | $11.04 | 201,708 | — | — |
| 1995-11-16 | $10.17 | $11.04 | 176,284 | — | — |
| 1995-11-15 | $10.23 | $11.10 | 292,266 | — | — |
| 1995-11-14 | $10.65 | $11.56 | 163,467 | — | — |
| 1995-11-13 | $10.71 | $11.62 | 132,791 | — | — |
| 1995-11-10 | $10.77 | $11.69 | 169,140 | — | — |
| 1995-11-09 | $10.77 | $11.69 | 100,434 | — | — |
| 1995-11-08 | $10.71 | $11.62 | 190,782 | — | — |
| 1995-11-07 | $10.65 | $11.56 | 192,463 | — | — |
| 1995-11-06 | $10.77 | $11.69 | 69,547 | — | — |
| 1995-11-03 | $10.83 | $11.75 | 52,738 | — | — |
| 1995-11-02 | $11.01 | $11.94 | 137,623 | — | — |
| 1995-11-01 | $10.83 | $11.74 | 68,917 | — | — |
| 1995-10-31 | $10.89 | $11.80 | 88,667 | — | — |
| 1995-10-30 | $11.01 | $11.93 | 118,293 | — | — |
| 1995-10-27 | $10.59 | $11.48 | 101,904 | — | — |
| 1995-10-26 | $10.83 | $11.74 | 99,593 | — | — |
| 1995-10-25 | $10.89 | $11.80 | 139,304 | — | — |
| 1995-10-24 | $10.77 | $11.67 | 25,844 | — | — |
| 1995-10-23 | $10.83 | $11.74 | 35,509 | — | — |
| 1995-10-20 | $10.95 | $11.87 | 66,606 | — | — |
| 1995-10-19 | $10.71 | $11.61 | 133,841 | — | — |
| 1995-10-18 | $10.77 | $11.67 | 194,564 | — | — |
| 1995-10-17 | $11.07 | $12.00 | 139,304 | — | — |
| 1995-10-16 | $11.24 | $12.19 | 316,009 | — | — |
| 1995-10-13 | $10.95 | $11.87 | 135,312 | — | — |
| 1995-10-12 | $10.53 | $11.42 | 166,199 | — | — |
| 1995-10-11 | $10.47 | $11.35 | 68,917 | — | — |
| 1995-10-10 | $10.71 | $11.61 | 208,221 | — | — |
| 1995-10-09 | $10.35 | $11.22 | 268,734 | — | — |
| 1995-10-06 | $10.95 | $11.87 | 302,141 | — | — |
| 1995-10-05 | $11.07 | $12.00 | 528,852 | — | — |
| 1995-10-04 | $10.89 | $11.80 | 312,857 | — | — |
| 1995-10-03 | $10.53 | $11.42 | 299,830 | — | — |
| 1995-10-02 | $10.47 | $11.35 | 562,050 | — | — |
| 1995-09-29 | $10.35 | $11.22 | 546,292 | — | — |
| 1995-09-28 | $9.99 | $10.83 | 204,439 | — | — |
| 1995-09-27 | $9.82 | $10.64 | 154,853 | — | — |
| 1995-09-26 | $9.82 | $10.64 | 326,094 | — | — |
| 1995-09-25 | $9.76 | $10.58 | 180,486 | — | — |
| 1995-09-22 | $9.76 | $10.58 | 135,943 | — | — |
| 1995-09-21 | $9.82 | $10.64 | 276,087 | — | — |
| 1995-09-20 | $9.76 | $10.58 | 133,211 | — | — |
| 1995-09-19 | $9.88 | $10.71 | 294,998 | — | — |
| 1995-09-18 | $9.70 | $10.51 | 68,917 | — | — |
| 1995-09-15 | $9.64 | $10.45 | 194,984 | — | — |
| 1995-09-14 | $9.64 | $10.45 | 39,711 | — | — |
| 1995-09-13 | $9.82 | $10.64 | 69,547 | — | — |
| 1995-09-12 | $9.70 | $10.51 | 175,023 | — | — |
| 1995-09-11 | $9.82 | $10.64 | 93,290 | — | — |
| 1995-09-08 | $9.76 | $10.58 | 40,131 | — | — |
| 1995-09-07 | $9.76 | $10.58 | 171,452 | — | — |
| 1995-09-06 | $9.88 | $10.71 | 697,152 | — | — |
| 1995-09-05 | $9.52 | $10.32 | 192,043 | — | — |
| 1995-09-01 | $9.40 | $10.19 | 55,049 | — | — |
| 1995-08-31 | $9.22 | $10.00 | 61,143 | — | — |
| 1995-08-30 | $9.22 | $10.00 | 83,204 | — | — |
| 1995-08-29 | $9.16 | $9.93 | 62,193 | — | — |
| 1995-08-28 | $9.10 | $9.87 | 129,219 | — | — |
| 1995-08-25 | $9.16 | $9.93 | 175,864 | — | — |
| 1995-08-24 | $9.16 | $9.93 | 63,874 | — | — |
| 1995-08-23 | $9.34 | $10.13 | 54,419 | — | — |
| 1995-08-22 | $9.34 | $10.13 | 78,372 | — | — |
| 1995-08-21 | $9.34 | $10.13 | 144,347 | — | — |
| 1995-08-18 | $9.10 | $9.87 | 114,091 | — | — |
| 1995-08-17 | $8.98 | $9.74 | 109,889 | — | — |
| 1995-08-16 | $9.04 | $9.80 | 206,750 | — | — |
| 1995-08-15 | $8.80 | $9.54 | 204,439 | — | — |
| 1995-08-14 | $9.04 | $9.80 | 180,696 | — | — |
| 1995-08-11 | $8.51 | $9.22 | 422,536 | — | — |
| 1995-08-10 | $8.80 | $9.54 | 58,831 | — | — |
| 1995-08-09 | $8.86 | $9.61 | 51,688 | — | — |
| 1995-08-08 | $8.86 | $9.61 | 257,598 | — | — |
| 1995-08-07 | $8.86 | $9.61 | 130,690 | — | — |
| 1995-08-04 | $8.92 | $9.67 | 83,625 | — | — |
| 1995-08-03 | $8.86 | $9.61 | 129,009 | — | — |
| 1995-08-02 | $8.98 | $9.74 | 223,139 | — | — |
| 1995-08-01 | $8.86 | $9.60 | 1,015,262 | — | — |
| 1995-07-31 | $9.16 | $9.92 | 146,028 | — | — |
| 1995-07-28 | $9.10 | $9.85 | 124,807 | — | — |
| 1995-07-27 | $9.22 | $9.98 | 93,290 | — | — |
| 1995-07-26 | $9.22 | $9.98 | 116,612 | — | — |
| 1995-07-25 | $9.22 | $9.98 | 118,293 | — | — |
| 1995-07-24 | $9.34 | $10.11 | 183,218 | — | — |
| 1995-07-21 | $9.10 | $9.85 | 242,890 | — | — |
| 1995-07-20 | $9.22 | $9.98 | 235,116 | — | — |
| 1995-07-19 | $9.46 | $10.24 | 140,775 | — | — |
| 1995-07-18 | $9.82 | $10.63 | 92,870 | — | — |
| 1995-07-17 | $9.99 | $10.82 | 263,060 | — | — |
| 1995-07-14 | $10.05 | $10.88 | 183,428 | — | — |
| 1995-07-13 | $9.94 | $10.76 | 183,848 | — | — |
| 1995-07-12 | $9.82 | $10.63 | 260,539 | — | — |
| 1995-07-11 | $9.82 | $10.63 | 245,411 | — | — |
| 1995-07-10 | $10.05 | $10.88 | 383,245 | — | — |
| 1995-07-07 | $9.70 | $10.50 | 334,078 | — | — |
| 1995-07-06 | $9.99 | $10.82 | 240,368 | — | — |
| 1995-07-05 | $9.16 | $9.92 | 147,919 | — | — |
| 1995-07-03 | $8.98 | $9.73 | 61,773 | — | — |
| 1995-06-30 | $8.92 | $9.66 | 86,566 | — | — |
| 1995-06-29 | $8.92 | $9.66 | 217,256 | — | — |
| 1995-06-28 | $8.75 | $9.47 | 314,538 | — | — |
| 1995-06-27 | $8.86 | $9.60 | 192,883 | — | — |
| 1995-06-26 | $8.69 | $9.40 | 245,831 | — | — |
| 1995-06-23 | $8.80 | $9.53 | 225,030 | — | — |
| 1995-06-22 | $8.92 | $9.66 | 352,568 | — | — |
| 1995-06-21 | $9.22 | $9.98 | 133,421 | — | — |
| 1995-06-20 | $9.16 | $9.92 | 115,772 | — | — |
| 1995-06-19 | $9.46 | $10.24 | 88,877 | — | — |
| 1995-06-16 | $9.52 | $10.30 | 61,563 | — | — |
| 1995-06-15 | $9.52 | $10.30 | 119,344 | — | — |
| 1995-06-14 | $9.40 | $10.18 | 249,613 | — | — |
| 1995-06-13 | $9.22 | $9.98 | 117,873 | — | — |
| 1995-06-12 | $9.22 | $9.98 | 47,065 | — | — |
| 1995-06-09 | $9.16 | $9.92 | 19,961 | — | — |
| 1995-06-08 | $9.28 | $10.05 | 101,484 | — | — |
| 1995-06-07 | $9.28 | $10.05 | 274,407 | — | — |
| 1995-06-06 | $9.52 | $10.30 | 339,751 | — | — |
| 1995-06-05 | $9.46 | $10.24 | 146,238 | — | — |
| 1995-06-02 | $9.46 | $10.24 | 315,589 | — | — |
| 1995-06-01 | $9.28 | $10.05 | 154,432 | — | — |
| 1995-05-31 | $9.28 | $10.05 | 145,398 | — | — |
| 1995-05-30 | $9.04 | $9.79 | 175,023 | — | — |
| 1995-05-26 | $9.10 | $9.85 | 256,547 | — | — |
| 1995-05-25 | $9.34 | $10.11 | 159,055 | — | — |
| 1995-05-24 | $9.46 | $10.24 | 200,867 | — | — |
| 1995-05-23 | $9.52 | $10.30 | 284,282 | — | — |
| 1995-05-22 | $9.52 | $10.30 | 93,080 | — | — |
| 1995-05-19 | $9.40 | $10.18 | 93,290 | — | — |
| 1995-05-18 | $9.52 | $10.30 | 119,344 | — | — |
| 1995-05-17 | $9.52 | $10.30 | 729,510 | — | — |
| 1995-05-16 | $9.58 | $10.37 | 167,249 | — | — |
| 1995-05-15 | $9.70 | $10.50 | 135,102 | — | — |
| 1995-05-12 | $9.58 | $10.37 | 172,082 | — | — |
| 1995-05-11 | $9.52 | $10.30 | 136,783 | — | — |
| 1995-05-10 | $9.46 | $10.24 | 613,948 | — | — |
| 1995-05-09 | $9.82 | $10.63 | 1,061,487 | — | — |
| 1995-05-08 | $9.46 | $10.24 | 1,345,979 | — | — |
| 1995-05-05 | $8.63 | $9.34 | 584,112 | — | — |
| 1995-05-04 | $8.15 | $8.82 | 484,099 | — | — |
| 1995-05-03 | $7.97 | $8.63 | 231,754 | — | — |
| 1995-05-02 | $7.91 | $8.57 | 137,623 | — | — |
| 1995-05-01 | $7.73 | $8.37 | 25,424 | — | — |
| 1995-04-28 | $7.85 | $8.49 | 59,252 | — | — |
| 1995-04-27 | $7.73 | $8.36 | 80,683 | — | — |
| 1995-04-26 | $7.79 | $8.42 | 323,783 | — | — |
| 1995-04-25 | $7.91 | $8.55 | 202,758 | — | — |
| 1995-04-24 | $7.97 | $8.62 | 283,441 | — | — |
| 1995-04-21 | $7.67 | $8.30 | 185,529 | — | — |
| 1995-04-20 | $7.38 | $7.97 | 152,962 | — | — |
| 1995-04-19 | $7.32 | $7.91 | 218,517 | — | — |
| 1995-04-18 | $7.56 | $8.17 | 230,073 | — | — |
| 1995-04-17 | $7.73 | $8.36 | 140,145 | — | — |
| 1995-04-13 | $7.85 | $8.49 | 124,807 | — | — |
| 1995-04-12 | $7.85 | $8.49 | 74,170 | — | — |
| 1995-04-11 | $7.85 | $8.49 | 217,676 | — | — |
| 1995-04-10 | $7.56 | $8.17 | 124,807 | — | — |
| 1995-04-07 | $7.61 | $8.23 | 314,748 | — | — |
| 1995-04-06 | $7.73 | $8.36 | 365,595 | — | — |
| 1995-04-05 | $7.85 | $8.49 | 96,862 | — | — |
| 1995-04-04 | $7.73 | $8.36 | 247,092 | — | — |
| 1995-04-03 | $7.91 | $8.55 | 123,546 | — | — |
| 1995-03-31 | $7.73 | $8.36 | 107,157 | — | — |
| 1995-03-30 | $7.73 | $8.36 | 289,955 | — | — |
| 1995-03-29 | $7.73 | $8.36 | 192,253 | — | — |
| 1995-03-28 | $7.79 | $8.42 | 179,226 | — | — |
| 1995-03-27 | $7.85 | $8.49 | 51,477 | — | — |
| 1995-03-24 | $7.97 | $8.62 | 220,408 | — | — |
| 1995-03-23 | $7.97 | $8.62 | 50,637 | — | — |
| 1995-03-22 | $8.03 | $8.68 | 73,539 | — | — |
| 1995-03-21 | $7.85 | $8.49 | 92,029 | — | — |
| 1995-03-20 | $7.91 | $8.55 | 35,089 | — | — |
| 1995-03-17 | $7.91 | $8.55 | 409,929 | — | — |
| 1995-03-16 | $7.97 | $8.62 | 88,037 | — | — |
| 1995-03-15 | $8.03 | $8.68 | 66,606 | — | — |
| 1995-03-14 | $8.09 | $8.75 | 274,827 | — | — |
| 1995-03-13 | $8.03 | $8.68 | 338,281 | — | — |
| 1995-03-10 | $7.97 | $8.62 | 119,554 | — | — |
| 1995-03-09 | $7.91 | $8.55 | 104,426 | — | — |
| 1995-03-08 | $7.97 | $8.62 | 172,712 | — | — |
| 1995-03-07 | $7.73 | $8.36 | 184,058 | — | — |
| 1995-03-06 | $7.91 | $8.55 | 116,402 | — | — |
| 1995-03-03 | $7.97 | $8.62 | 111,359 | — | — |
| 1995-03-02 | $7.91 | $8.55 | 20,381 | — | — |
| 1995-03-01 | $8.09 | $8.75 | 106,107 | — | — |
| 1995-02-28 | $8.09 | $8.75 | 135,522 | — | — |
| 1995-02-27 | $8.09 | $8.75 | 273,356 | — | — |
| 1995-02-24 | $8.09 | $8.75 | 441,026 | — | — |
| 1995-02-23 | $7.97 | $8.62 | 233,645 | — | — |
| 1995-02-22 | $8.03 | $8.68 | 61,983 | — | — |
| 1995-02-21 | $8.03 | $8.68 | 108,208 | — | — |
| 1995-02-17 | $8.03 | $8.68 | 410,349 | — | — |
| 1995-02-16 | $8.09 | $8.75 | 648,406 | — | — |
| 1995-02-15 | $8.21 | $8.87 | 326,304 | — | — |
| 1995-02-14 | $7.97 | $8.62 | 507,631 | — | — |
| 1995-02-13 | $8.21 | $8.87 | 154,853 | — | — |
| 1995-02-10 | $8.27 | $8.94 | 241,209 | — | — |
| 1995-02-09 | $8.21 | $8.87 | 192,673 | — | — |
| 1995-02-08 | $8.15 | $8.81 | 348,366 | — | — |
| 1995-02-07 | $8.21 | $8.87 | 337,020 | — | — |
| 1995-02-06 | $8.03 | $8.68 | 481,997 | — | — |
| 1995-02-03 | $7.67 | $8.30 | 472,752 | — | — |
| 1995-02-02 | $7.32 | $7.91 | 141,195 | — | — |
| 1995-02-01 | $7.38 | $7.97 | 202,968 | — | — |
| 1995-01-31 | $7.32 | $7.91 | 351,938 | — | — |
| 1995-01-30 | $7.50 | $8.09 | 222,299 | — | — |
| 1995-01-27 | $7.50 | $8.09 | 89,298 | — | — |
| 1995-01-26 | $7.56 | $8.15 | 89,928 | — | — |
| 1995-01-25 | $7.44 | $8.03 | 90,138 | — | — |
| 1995-01-24 | $7.50 | $8.09 | 175,654 | — | — |
| 1995-01-23 | $7.67 | $8.28 | 87,617 | — | — |
| 1995-01-20 | $7.79 | $8.41 | 193,934 | — | — |
| 1995-01-19 | $7.85 | $8.48 | 126,698 | — | — |
| 1995-01-18 | $7.73 | $8.35 | 719,634 | — | — |
| 1995-01-17 | $8.33 | $8.99 | 739,805 | — | — |
| 1995-01-16 | $7.97 | $8.60 | 106,527 | — | — |
| 1995-01-13 | $7.91 | $8.54 | 141,826 | — | — |
| 1995-01-12 | $7.79 | $8.41 | 231,544 | — | — |
| 1995-01-11 | $7.73 | $8.35 | 176,494 | — | — |
| 1995-01-10 | $7.79 | $8.41 | 153,802 | — | — |
| 1995-01-09 | $7.91 | $8.54 | 236,586 | — | — |
| 1995-01-06 | $7.67 | $8.28 | 102,325 | — | — |
| 1995-01-05 | $7.67 | $8.28 | 191,832 | — | — |
| 1995-01-04 | $7.79 | $8.41 | 340,382 | — | — |
| 1995-01-03 | $7.61 | $8.22 | 385,346 | — | — |