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 | $13.44 | $13.97 | 4,352 | — | — |
| 1995-12-28 | $13.56 | $14.09 | 870 | — | — |
| 1995-12-27 | $13.79 | $14.33 | 15,232 | — | — |
| 1995-12-26 | $14.36 | $14.92 | 0 | — | — |
| 1995-12-22 | $14.36 | $14.92 | 1,741 | — | — |
| 1995-12-21 | $14.25 | $14.80 | 5,222 | — | — |
| 1995-12-20 | $14.19 | $14.74 | 6,528 | — | — |
| 1995-12-19 | $13.79 | $14.33 | 5,222 | — | — |
| 1995-12-18 | $13.33 | $13.85 | 5,658 | — | — |
| 1995-12-15 | $13.90 | $14.45 | 6,963 | — | — |
| 1995-12-14 | $14.25 | $14.80 | 0 | — | — |
| 1995-12-13 | $14.25 | $14.80 | 870 | — | — |
| 1995-12-12 | $14.48 | $15.04 | 0 | — | — |
| 1995-12-11 | $14.48 | $15.04 | 1,741 | — | — |
| 1995-12-08 | $14.71 | $15.28 | 435 | — | — |
| 1995-12-07 | $14.71 | $15.28 | 1,306 | — | — |
| 1995-12-06 | $14.65 | $15.22 | 2,176 | — | — |
| 1995-12-05 | $14.48 | $15.04 | 13,926 | — | — |
| 1995-12-04 | $14.02 | $14.57 | 6,093 | — | — |
| 1995-12-01 | $14.25 | $14.80 | 4,787 | — | — |
| 1995-11-30 | $14.53 | $15.10 | 2,176 | — | — |
| 1995-11-29 | $14.82 | $15.40 | 870 | — | — |
| 1995-11-28 | $15.05 | $15.64 | 870 | — | — |
| 1995-11-27 | $15.11 | $15.70 | 2,176 | — | — |
| 1995-11-24 | $14.94 | $15.52 | 0 | — | — |
| 1995-11-22 | $14.94 | $15.52 | 1,306 | — | — |
| 1995-11-21 | $15.40 | $16.00 | 5,222 | — | — |
| 1995-11-20 | $15.74 | $16.36 | 1,306 | — | — |
| 1995-11-17 | $15.74 | $16.36 | 3,046 | — | — |
| 1995-11-16 | $15.05 | $15.64 | 9,574 | — | — |
| 1995-11-15 | $13.90 | $14.45 | 8,269 | — | — |
| 1995-11-14 | $14.02 | $14.57 | 15,232 | — | — |
| 1995-11-13 | $15.28 | $15.88 | 8,269 | — | — |
| 1995-11-10 | $15.97 | $16.60 | 2,176 | — | — |
| 1995-11-09 | $16.08 | $16.71 | 3,046 | — | — |
| 1995-11-08 | $16.43 | $17.07 | 870 | — | — |
| 1995-11-07 | $16.66 | $17.31 | 3,046 | — | — |
| 1995-11-06 | $16.77 | $17.43 | 13,056 | — | — |
| 1995-11-03 | $16.72 | $17.37 | 6,528 | — | — |
| 1995-11-02 | $15.86 | $16.48 | 3,917 | — | — |
| 1995-11-01 | $16.77 | $17.43 | 3,046 | — | — |
| 1995-10-31 | $17.00 | $17.67 | 3,046 | — | — |
| 1995-10-30 | $17.46 | $18.15 | 1,306 | — | — |
| 1995-10-27 | $17.69 | $18.39 | 1,306 | — | — |
| 1995-10-26 | $17.69 | $18.39 | 1,306 | — | — |
| 1995-10-25 | $17.81 | $18.51 | 870 | — | — |
| 1995-10-24 | $17.69 | $18.39 | 2,611 | — | — |
| 1995-10-23 | $17.69 | $18.39 | 1,306 | — | — |
| 1995-10-20 | $17.69 | $18.39 | 0 | — | — |
| 1995-10-19 | $17.69 | $18.39 | 870 | — | — |
| 1995-10-18 | $17.92 | $18.63 | 4,352 | — | — |
| 1995-10-17 | $17.46 | $18.15 | 3,046 | — | — |
| 1995-10-16 | $17.58 | $18.27 | 870 | — | — |
| 1995-10-13 | $17.52 | $18.21 | 435 | — | — |
| 1995-10-12 | $17.75 | $18.45 | 435 | — | — |
| 1995-10-11 | $17.75 | $18.45 | 0 | — | — |
| 1995-10-10 | $17.75 | $18.45 | 3,917 | — | — |
| 1995-10-09 | $18.15 | $18.86 | 870 | — | — |
| 1995-10-06 | $18.15 | $18.86 | 4,352 | — | — |
| 1995-10-05 | $17.52 | $18.21 | 2,611 | — | — |
| 1995-10-04 | $17.92 | $18.63 | 5,222 | — | — |
| 1995-10-03 | $18.38 | $19.10 | 2,611 | — | — |
| 1995-10-02 | $18.38 | $19.10 | 870 | — | — |
| 1995-09-29 | $18.38 | $19.10 | 3,046 | — | — |
| 1995-09-28 | $18.27 | $18.98 | 2,611 | — | — |
| 1995-09-27 | $17.92 | $18.63 | 6,528 | — | — |
| 1995-09-26 | $18.27 | $18.98 | 4,352 | — | — |
| 1995-09-25 | $18.27 | $18.98 | 870 | — | — |
| 1995-09-22 | $18.07 | $18.77 | 2,611 | — | — |
| 1995-09-21 | $17.92 | $18.63 | 5,222 | — | — |
| 1995-09-20 | $17.23 | $17.91 | 3,917 | — | — |
| 1995-09-19 | $16.89 | $17.55 | 9,574 | — | — |
| 1995-09-18 | $17.35 | $18.03 | 5,658 | — | — |
| 1995-09-15 | $17.69 | $18.39 | 5,658 | — | — |
| 1995-09-14 | $18.10 | $18.80 | 435 | — | — |
| 1995-09-13 | $18.27 | $18.98 | 4,352 | — | — |
| 1995-09-12 | $18.35 | $19.07 | 15,232 | — | — |
| 1995-09-11 | $18.84 | $19.58 | 23,500 | — | — |
| 1995-09-08 | $17.41 | $18.09 | 7,398 | — | — |
| 1995-09-07 | $16.77 | $17.43 | 14,797 | — | — |
| 1995-09-06 | $16.31 | $16.95 | 56,140 | — | — |
| 1995-09-05 | $18.38 | $19.10 | 9,139 | — | — |
| 1995-09-01 | $18.61 | $19.34 | 23,936 | — | — |
| 1995-08-31 | $18.38 | $19.10 | 21,324 | — | — |
| 1995-08-30 | $18.21 | $18.92 | 29,158 | — | — |
| 1995-08-29 | $16.66 | $17.31 | 18,713 | — | — |
| 1995-08-28 | $16.03 | $16.66 | 7,833 | — | — |
| 1995-08-25 | $15.63 | $16.24 | 435 | — | — |
| 1995-08-24 | $15.63 | $16.24 | 23,065 | — | — |
| 1995-08-23 | $15.86 | $16.48 | 34,380 | — | — |
| 1995-08-22 | $15.17 | $15.76 | 16,102 | — | — |
| 1995-08-21 | $14.25 | $14.80 | 7,398 | — | — |
| 1995-08-18 | $14.02 | $14.57 | 3,046 | — | — |
| 1995-08-17 | $13.93 | $14.48 | 5,222 | — | — |
| 1995-08-16 | $13.87 | $14.42 | 5,658 | — | — |
| 1995-08-15 | $14.07 | $14.63 | 10,445 | — | — |
| 1995-08-14 | $14.02 | $14.57 | 1,306 | — | — |
| 1995-08-11 | $13.90 | $14.45 | 12,185 | — | — |
| 1995-08-10 | $13.84 | $14.39 | 435 | — | — |
| 1995-08-09 | $13.79 | $14.33 | 6,093 | — | — |
| 1995-08-08 | $13.83 | $14.38 | 13,491 | — | — |
| 1995-08-07 | $13.73 | $14.27 | 9,139 | — | — |
| 1995-08-04 | $13.87 | $14.42 | 16,102 | — | — |
| 1995-08-03 | $13.70 | $14.24 | 7,398 | — | — |
| 1995-08-02 | $13.38 | $13.91 | 35,251 | — | — |
| 1995-08-01 | $12.52 | $13.01 | 16,102 | — | — |
| 1995-07-31 | $12.15 | $12.63 | 2,176 | — | — |
| 1995-07-28 | $12.09 | $12.57 | 7,398 | — | — |
| 1995-07-27 | $11.89 | $12.36 | 21,324 | — | — |
| 1995-07-26 | $11.29 | $11.73 | 19,584 | — | — |
| 1995-07-25 | $11.23 | $11.67 | 435 | — | — |
| 1995-07-24 | $11.20 | $11.64 | 4,352 | — | — |
| 1995-07-21 | $11.23 | $11.67 | 7,833 | — | — |
| 1995-07-20 | $11.09 | $11.52 | 870 | — | — |
| 1995-07-19 | $11.03 | $11.46 | 12,185 | — | — |
| 1995-07-18 | $11.29 | $11.73 | 10,009 | — | — |
| 1995-07-17 | $11.55 | $12.00 | 3,917 | — | — |
| 1995-07-14 | $11.46 | $11.91 | 3,046 | — | — |
| 1995-07-13 | $11.40 | $11.85 | 10,009 | — | — |
| 1995-07-12 | $11.29 | $11.73 | 4,787 | — | — |
| 1995-07-11 | $11.17 | $11.61 | 9,574 | — | — |
| 1995-07-10 | $11.03 | $11.46 | 12,185 | — | — |
| 1995-07-07 | $10.89 | $11.31 | 4,352 | — | — |
| 1995-07-06 | $10.74 | $11.16 | 7,398 | — | — |
| 1995-07-05 | $10.60 | $11.01 | 4,787 | — | — |
| 1995-07-03 | $10.68 | $11.10 | 5,222 | — | — |
| 1995-06-30 | $10.57 | $10.98 | 7,398 | — | — |
| 1995-06-29 | $10.57 | $10.98 | 435 | — | — |
| 1995-06-28 | $10.54 | $10.95 | 3,917 | — | — |
| 1995-06-27 | $10.46 | $10.86 | 7,833 | — | — |
| 1995-06-26 | $10.46 | $10.86 | 1,306 | — | — |
| 1995-06-23 | $10.51 | $10.92 | 1,306 | — | — |
| 1995-06-22 | $10.48 | $10.89 | 3,046 | — | — |
| 1995-06-21 | $10.60 | $11.01 | 0 | — | — |
| 1995-06-20 | $10.60 | $11.01 | 7,833 | — | — |
| 1995-06-19 | $10.66 | $11.07 | 2,176 | — | — |
| 1995-06-16 | $10.60 | $11.01 | 5,222 | — | — |
| 1995-06-15 | $10.54 | $10.95 | 870 | — | — |
| 1995-06-14 | $10.51 | $10.92 | 2,611 | — | — |
| 1995-06-13 | $10.57 | $10.98 | 4,352 | — | — |
| 1995-06-12 | $10.46 | $10.86 | 10,009 | — | — |
| 1995-06-09 | $10.43 | $10.83 | 3,046 | — | — |
| 1995-06-08 | $10.25 | $10.66 | 3,482 | — | — |
| 1995-06-07 | $10.25 | $10.66 | 6,963 | — | — |
| 1995-06-06 | $10.40 | $10.81 | 2,176 | — | — |
| 1995-06-05 | $10.34 | $10.75 | 17,843 | — | — |
| 1995-06-02 | $10.57 | $10.98 | 41,343 | — | — |
| 1995-06-01 | $10.71 | $11.13 | 2,176 | — | — |
| 1995-05-31 | $10.60 | $11.01 | 11,750 | — | — |
| 1995-05-30 | $10.31 | $10.72 | 3,917 | — | — |
| 1995-05-26 | $10.31 | $10.72 | 2,176 | — | — |
| 1995-05-25 | $10.28 | $10.69 | 32,639 | — | — |
| 1995-05-24 | $9.82 | $10.21 | 10,445 | — | — |
| 1995-05-23 | $9.56 | $9.94 | 13,491 | — | — |
| 1995-05-22 | $9.33 | $9.70 | 1,306 | — | — |
| 1995-05-19 | $9.25 | $9.61 | 4,352 | — | — |
| 1995-05-18 | $9.22 | $9.58 | 0 | — | — |
| 1995-05-17 | $9.22 | $9.58 | 870 | — | — |
| 1995-05-16 | $9.19 | $9.55 | 870 | — | — |
| 1995-05-15 | $9.22 | $9.58 | 0 | — | — |
| 1995-05-12 | $9.22 | $9.58 | 11,315 | — | — |
| 1995-05-11 | $9.19 | $9.55 | 3,482 | — | — |
| 1995-05-10 | $9.11 | $9.46 | 1,741 | — | — |
| 1995-05-09 | $9.13 | $9.49 | 1,306 | — | — |
| 1995-05-08 | $9.13 | $9.49 | 5,222 | — | — |
| 1995-05-05 | $9.22 | $9.58 | 7,398 | — | — |
| 1995-05-04 | $9.19 | $9.55 | 3,046 | — | — |
| 1995-05-03 | $9.25 | $9.61 | 4,352 | — | — |
| 1995-05-02 | $9.13 | $9.49 | 1,306 | — | — |
| 1995-05-01 | $9.05 | $9.40 | 5,222 | — | — |
| 1995-04-28 | $8.82 | $9.16 | 435 | — | — |
| 1995-04-27 | $8.79 | $9.13 | 2,611 | — | — |
| 1995-04-26 | $8.79 | $9.13 | 3,046 | — | — |
| 1995-04-25 | $8.70 | $9.04 | 3,482 | — | — |
| 1995-04-24 | $8.59 | $8.92 | 2,611 | — | — |
| 1995-04-21 | $8.56 | $8.89 | 3,482 | — | — |
| 1995-04-20 | $8.56 | $8.89 | 3,046 | — | — |
| 1995-04-19 | $8.44 | $8.78 | 5,658 | — | — |
| 1995-04-18 | $8.36 | $8.69 | 3,917 | — | — |
| 1995-04-17 | $8.39 | $8.72 | 4,787 | — | — |
| 1995-04-13 | $8.30 | $8.63 | 21,760 | — | — |
| 1995-04-12 | $8.21 | $8.54 | 6,093 | — | — |
| 1995-04-11 | $8.19 | $8.51 | 435 | — | — |
| 1995-04-10 | $8.21 | $8.54 | 2,176 | — | — |
| 1995-04-07 | $8.19 | $8.51 | 8,704 | — | — |
| 1995-04-06 | $8.30 | $8.63 | 1,306 | — | — |
| 1995-04-05 | $8.27 | $8.60 | 11,750 | — | — |
| 1995-04-04 | $8.50 | $8.84 | 2,611 | — | — |
| 1995-04-03 | $8.56 | $8.89 | 0 | — | — |
| 1995-03-31 | $8.56 | $8.89 | 435 | — | — |
| 1995-03-30 | $8.53 | $8.86 | 0 | — | — |
| 1995-03-29 | $8.53 | $8.86 | 6,093 | — | — |
| 1995-03-28 | $8.62 | $8.95 | 8,704 | — | — |
| 1995-03-27 | $8.62 | $8.95 | 0 | — | — |
| 1995-03-24 | $8.62 | $8.95 | 435 | — | — |
| 1995-03-23 | $8.65 | $8.98 | 2,176 | — | — |
| 1995-03-22 | $8.65 | $8.98 | 6,093 | — | — |
| 1995-03-21 | $8.73 | $9.07 | 1,741 | — | — |
| 1995-03-20 | $8.65 | $8.98 | 3,482 | — | — |
| 1995-03-17 | $8.56 | $8.89 | 3,046 | — | — |
| 1995-03-16 | $8.65 | $8.98 | 3,917 | — | — |
| 1995-03-15 | $8.67 | $9.01 | 2,611 | — | — |
| 1995-03-14 | $8.65 | $8.98 | 3,917 | — | — |
| 1995-03-13 | $8.70 | $9.04 | 3,917 | — | — |
| 1995-03-10 | $8.70 | $9.04 | 0 | — | — |
| 1995-03-09 | $8.70 | $9.04 | 7,398 | — | — |
| 1995-03-08 | $8.90 | $9.25 | 11,315 | — | — |
| 1995-03-07 | $8.93 | $9.28 | 870 | — | — |
| 1995-03-06 | $8.90 | $9.25 | 3,046 | — | — |
| 1995-03-03 | $8.88 | $9.22 | 5,658 | — | — |
| 1995-03-02 | $8.93 | $9.28 | 13,491 | — | — |
| 1995-03-01 | $8.56 | $8.89 | 9,574 | — | — |
| 1995-02-28 | $8.33 | $8.66 | 8,704 | — | — |
| 1995-02-27 | $7.93 | $8.24 | 2,176 | — | — |
| 1995-02-24 | $7.98 | $8.30 | 870 | — | — |
| 1995-02-23 | $7.98 | $8.30 | 870 | — | — |
| 1995-02-22 | $8.04 | $8.36 | 3,046 | — | — |
| 1995-02-21 | $8.10 | $8.42 | 1,306 | — | — |
| 1995-02-17 | $8.10 | $8.42 | 1,306 | — | — |
| 1995-02-16 | $8.04 | $8.36 | 0 | — | — |
| 1995-02-15 | $8.04 | $8.36 | 435 | — | — |
| 1995-02-14 | $8.07 | $8.39 | 2,176 | — | — |
| 1995-02-13 | $8.07 | $8.39 | 10,009 | — | — |
| 1995-02-10 | $7.87 | $8.18 | 4,787 | — | — |
| 1995-02-09 | $7.90 | $8.21 | 870 | — | — |
| 1995-02-08 | $7.96 | $8.27 | 4,787 | — | — |
| 1995-02-07 | $7.98 | $8.30 | 6,528 | — | — |
| 1995-02-06 | $8.04 | $8.36 | 6,963 | — | — |
| 1995-02-03 | $7.98 | $8.30 | 0 | — | — |
| 1995-02-02 | $7.98 | $8.30 | 1,741 | — | — |
| 1995-02-01 | $8.01 | $8.33 | 0 | — | — |
| 1995-01-31 | $8.01 | $8.33 | 4,352 | — | — |
| 1995-01-30 | $8.01 | $8.33 | 4,787 | — | — |
| 1995-01-27 | $8.07 | $8.39 | 2,611 | — | — |
| 1995-01-26 | $8.01 | $8.33 | 1,306 | — | — |
| 1995-01-25 | $8.04 | $8.36 | 19,584 | — | — |
| 1995-01-24 | $8.16 | $8.48 | 20,889 | — | — |
| 1995-01-23 | $7.93 | $8.24 | 14,797 | — | — |
| 1995-01-20 | $7.73 | $8.03 | 870 | — | — |
| 1995-01-19 | $7.70 | $8.00 | 870 | — | — |
| 1995-01-18 | $7.64 | $7.94 | 10,445 | — | — |
| 1995-01-17 | $7.53 | $7.82 | 7,833 | — | — |
| 1995-01-16 | $7.58 | $7.88 | 1,741 | — | — |
| 1995-01-13 | $7.58 | $7.88 | 0 | — | — |
| 1995-01-12 | $7.58 | $7.88 | 11,315 | — | — |
| 1995-01-11 | $7.35 | $7.64 | 1,741 | — | — |
| 1995-01-10 | $7.27 | $7.55 | 4,787 | — | — |
| 1995-01-09 | $7.27 | $7.55 | 8,704 | — | — |
| 1995-01-06 | $7.24 | $7.52 | 5,658 | — | — |
| 1995-01-05 | $7.21 | $7.49 | 7,833 | — | — |
| 1995-01-04 | $7.12 | $7.40 | 13,926 | — | — |
| 1995-01-03 | $6.89 | $7.16 | 1,306 | — | — |