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
- 1981-12-31 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 | $12.90 | $19.83 | 314,987 | — | — |
| 1995-12-28 | $12.87 | $19.79 | 285,775 | — | — |
| 1995-12-27 | $12.90 | $19.83 | 308,213 | — | — |
| 1995-12-26 | $12.75 | $19.60 | 858,171 | — | — |
| 1995-12-22 | $12.75 | $19.60 | 1,005,927 | — | — |
| 1995-12-21 | $12.52 | $19.24 | 537,680 | — | — |
| 1995-12-20 | $12.55 | $19.29 | 701,524 | — | — |
| 1995-12-19 | $12.52 | $19.24 | 1,702,371 | — | — |
| 1995-12-18 | $12.52 | $19.24 | 214,649 | — | — |
| 1995-12-15 | $12.78 | $19.65 | 1,333,192 | — | — |
| 1995-12-14 | $12.93 | $19.88 | 743,438 | — | — |
| 1995-12-13 | $13.02 | $20.01 | 732,007 | — | — |
| 1995-12-12 | $13.05 | $20.06 | 356,478 | — | — |
| 1995-12-11 | $12.99 | $19.97 | 150,720 | — | — |
| 1995-12-08 | $13.08 | $20.10 | 675,275 | — | — |
| 1995-12-07 | $13.05 | $20.06 | 696,020 | — | — |
| 1995-12-06 | $13.20 | $20.28 | 709,568 | — | — |
| 1995-12-05 | $13.49 | $20.74 | 1,015,241 | — | — |
| 1995-12-04 | $13.58 | $20.87 | 639,289 | — | — |
| 1995-12-01 | $13.49 | $20.74 | 419,983 | — | — |
| 1995-11-30 | $13.61 | $20.92 | 868,332 | — | — |
| 1995-11-29 | $13.58 | $20.87 | 753,175 | — | — |
| 1995-11-28 | $13.67 | $21.01 | 630,398 | — | — |
| 1995-11-27 | $13.85 | $21.28 | 2,337,849 | — | — |
| 1995-11-24 | $13.52 | $20.78 | 152,413 | — | — |
| 1995-11-22 | $13.55 | $20.83 | 601,609 | — | — |
| 1995-11-21 | $13.58 | $20.87 | 752,752 | — | — |
| 1995-11-20 | $13.37 | $20.56 | 134,632 | — | — |
| 1995-11-17 | $13.52 | $20.78 | 501,693 | — | — |
| 1995-11-16 | $13.67 | $21.01 | 5,437,765 | — | — |
| 1995-11-15 | $13.29 | $20.42 | 445,809 | — | — |
| 1995-11-14 | $13.43 | $20.52 | 277,307 | — | — |
| 1995-11-13 | $13.70 | $20.93 | 228,620 | — | — |
| 1995-11-10 | $13.79 | $21.07 | 541,914 | — | — |
| 1995-11-09 | $13.99 | $21.38 | 428,450 | — | — |
| 1995-11-08 | $13.76 | $21.02 | 767,146 | — | — |
| 1995-11-07 | $13.94 | $21.29 | 740,898 | — | — |
| 1995-11-06 | $14.17 | $21.65 | 758,256 | — | — |
| 1995-11-03 | $14.23 | $21.74 | 773,074 | — | — |
| 1995-11-02 | $13.79 | $21.07 | 588,484 | — | — |
| 1995-11-01 | $13.76 | $21.02 | 329,382 | — | — |
| 1995-10-31 | $13.73 | $20.98 | 1,412,786 | — | — |
| 1995-10-30 | $13.82 | $21.11 | 740,474 | — | — |
| 1995-10-27 | $13.55 | $20.70 | 667,655 | — | — |
| 1995-10-26 | $13.52 | $20.66 | 522,015 | — | — |
| 1995-10-25 | $13.46 | $20.57 | 782,811 | — | — |
| 1995-10-24 | $13.85 | $21.16 | 436,071 | — | — |
| 1995-10-23 | $13.82 | $21.11 | 868,332 | — | — |
| 1995-10-20 | $13.73 | $20.98 | 1,061,389 | — | — |
| 1995-10-19 | $13.49 | $20.61 | 735,817 | — | — |
| 1995-10-18 | $13.43 | $20.52 | 422,100 | — | — |
| 1995-10-17 | $13.17 | $20.12 | 187,976 | — | — |
| 1995-10-16 | $12.96 | $19.80 | 91,025 | — | — |
| 1995-10-13 | $13.05 | $19.94 | 813,294 | — | — |
| 1995-10-12 | $13.17 | $20.12 | 473,751 | — | — |
| 1995-10-11 | $12.90 | $19.71 | 511,008 | — | — |
| 1995-10-10 | $12.67 | $19.35 | 1,251,482 | — | — |
| 1995-10-09 | $12.58 | $19.22 | 248,095 | — | — |
| 1995-10-06 | $12.99 | $19.85 | 369,179 | — | — |
| 1995-10-05 | $12.96 | $19.80 | 715,919 | — | — |
| 1995-10-04 | $12.64 | $19.31 | 750,212 | — | — |
| 1995-10-03 | $12.96 | $19.80 | 407,282 | — | — |
| 1995-10-02 | $12.87 | $19.67 | 468,671 | — | — |
| 1995-09-29 | $12.96 | $19.80 | 874,259 | — | — |
| 1995-09-28 | $13.26 | $20.25 | 722,693 | — | — |
| 1995-09-27 | $13.20 | $20.16 | 612,616 | — | — |
| 1995-09-26 | $13.49 | $20.61 | 492,803 | — | — |
| 1995-09-25 | $13.82 | $21.11 | 218,459 | — | — |
| 1995-09-22 | $13.94 | $21.29 | 251,482 | — | — |
| 1995-09-21 | $14.08 | $21.52 | 130,821 | — | — |
| 1995-09-20 | $14.20 | $21.70 | 557,155 | — | — |
| 1995-09-19 | $14.41 | $22.01 | 277,307 | — | — |
| 1995-09-18 | $14.23 | $21.74 | 301,863 | — | — |
| 1995-09-15 | $14.11 | $21.56 | 594,412 | — | — |
| 1995-09-14 | $14.32 | $21.88 | 370,025 | — | — |
| 1995-09-13 | $14.17 | $21.65 | 303,556 | — | — |
| 1995-09-12 | $14.35 | $21.92 | 168,925 | — | — |
| 1995-09-11 | $14.47 | $22.10 | 195,174 | — | — |
| 1995-09-08 | $14.38 | $21.97 | 308,213 | — | — |
| 1995-09-07 | $14.32 | $21.88 | 545,301 | — | — |
| 1995-09-06 | $14.02 | $21.43 | 169,771 | — | — |
| 1995-09-05 | $13.82 | $21.11 | 4,603,302 | — | — |
| 1995-09-01 | $13.70 | $20.93 | 249,788 | — | — |
| 1995-08-31 | $13.61 | $20.67 | 523,709 | — | — |
| 1995-08-30 | $13.58 | $20.63 | 347,587 | — | — |
| 1995-08-29 | $13.49 | $20.49 | 271,380 | — | — |
| 1995-08-28 | $13.64 | $20.72 | 157,494 | — | — |
| 1995-08-25 | $13.85 | $21.03 | 121,931 | — | — |
| 1995-08-24 | $13.85 | $21.03 | 353,091 | — | — |
| 1995-08-23 | $13.85 | $21.03 | 363,675 | — | — |
| 1995-08-22 | $13.67 | $20.76 | 276,884 | — | — |
| 1995-08-21 | $13.55 | $20.58 | 237,934 | — | — |
| 1995-08-18 | $13.52 | $20.54 | 428,874 | — | — |
| 1995-08-17 | $13.70 | $20.81 | 335,732 | — | — |
| 1995-08-16 | $13.79 | $20.94 | 196,444 | — | — |
| 1995-08-15 | $13.58 | $20.63 | 261,643 | — | — |
| 1995-08-14 | $13.49 | $20.49 | 182,049 | — | — |
| 1995-08-11 | $13.35 | $20.27 | 436,071 | — | — |
| 1995-08-10 | $13.29 | $20.18 | 600,762 | — | — |
| 1995-08-09 | $13.08 | $19.87 | 1,016,935 | — | — |
| 1995-08-08 | $12.99 | $19.73 | 808,637 | — | — |
| 1995-08-07 | $13.26 | $20.13 | 234,970 | — | — |
| 1995-08-04 | $13.32 | $20.22 | 234,970 | — | — |
| 1995-08-03 | $13.23 | $20.09 | 179,086 | — | — |
| 1995-08-02 | $13.32 | $20.22 | 293,395 | — | — |
| 1995-08-01 | $13.37 | $20.31 | 199,407 | — | — |
| 1995-07-31 | $13.52 | $20.54 | 284,081 | — | — |
| 1995-07-28 | $13.61 | $20.67 | 303,133 | — | — |
| 1995-07-27 | $13.55 | $20.58 | 329,382 | — | — |
| 1995-07-26 | $13.52 | $20.54 | 519,475 | — | — |
| 1995-07-25 | $13.49 | $20.49 | 789,162 | — | — |
| 1995-07-24 | $13.11 | $19.91 | 294,666 | — | — |
| 1995-07-21 | $13.17 | $20.00 | 566,046 | — | — |
| 1995-07-20 | $12.78 | $19.42 | 324,301 | — | — |
| 1995-07-19 | $12.70 | $19.28 | 292,972 | — | — |
| 1995-07-18 | $12.90 | $19.60 | 538,950 | — | — |
| 1995-07-17 | $13.08 | $19.87 | 401,778 | — | — |
| 1995-07-14 | $12.96 | $19.69 | 221,423 | — | — |
| 1995-07-13 | $12.96 | $19.69 | 378,069 | — | — |
| 1995-07-12 | $13.08 | $19.87 | 563,082 | — | — |
| 1995-07-11 | $12.93 | $19.64 | 422,523 | — | — |
| 1995-07-10 | $12.93 | $19.64 | 776,037 | — | — |
| 1995-07-07 | $12.70 | $19.28 | 1,026,672 | — | — |
| 1995-07-06 | $12.25 | $18.61 | 400,085 | — | — |
| 1995-07-05 | $12.16 | $18.48 | 253,175 | — | — |
| 1995-07-03 | $12.19 | $18.52 | 197,290 | — | — |
| 1995-06-30 | $12.19 | $18.52 | 477,138 | — | — |
| 1995-06-29 | $12.08 | $18.34 | 476,291 | — | — |
| 1995-06-28 | $12.05 | $18.30 | 765,030 | — | — |
| 1995-06-27 | $11.99 | $18.21 | 456,393 | — | — |
| 1995-06-26 | $11.96 | $18.16 | 632,938 | — | — |
| 1995-06-23 | $11.93 | $18.12 | 720,999 | — | — |
| 1995-06-22 | $12.13 | $18.43 | 522,015 | — | — |
| 1995-06-21 | $12.16 | $18.48 | 352,667 | — | — |
| 1995-06-20 | $12.22 | $18.56 | 256,562 | — | — |
| 1995-06-19 | $12.25 | $18.61 | 1,676,545 | — | — |
| 1995-06-16 | $12.05 | $18.30 | 819,221 | — | — |
| 1995-06-15 | $12.08 | $18.34 | 491,956 | — | — |
| 1995-06-14 | $12.11 | $18.39 | 409,399 | — | — |
| 1995-06-13 | $12.34 | $18.74 | 307,367 | — | — |
| 1995-06-12 | $12.19 | $18.52 | 527,096 | — | — |
| 1995-06-09 | $12.22 | $18.56 | 345,047 | — | — |
| 1995-06-08 | $12.40 | $18.83 | 565,622 | — | — |
| 1995-06-07 | $12.40 | $18.83 | 156,647 | — | — |
| 1995-06-06 | $12.40 | $18.83 | 447,502 | — | — |
| 1995-06-05 | $12.49 | $18.97 | 977,561 | — | — |
| 1995-06-02 | $12.49 | $18.97 | 399,238 | — | — |
| 1995-06-01 | $12.49 | $18.97 | 471,211 | — | — |
| 1995-05-31 | $12.55 | $19.06 | 422,100 | — | — |
| 1995-05-30 | $12.43 | $18.88 | 505,504 | — | — |
| 1995-05-26 | $12.40 | $18.83 | 720,576 | — | — |
| 1995-05-25 | $12.43 | $18.88 | 594,412 | — | — |
| 1995-05-24 | $12.34 | $18.74 | 1,386,960 | — | — |
| 1995-05-23 | $12.19 | $18.52 | 1,060,542 | — | — |
| 1995-05-22 | $11.99 | $18.09 | 307,367 | — | — |
| 1995-05-19 | $11.72 | $17.69 | 608,383 | — | — |
| 1995-05-18 | $11.78 | $17.78 | 439,458 | — | — |
| 1995-05-17 | $11.75 | $17.74 | 790,855 | — | — |
| 1995-05-16 | $11.54 | $17.43 | 1,204,488 | — | — |
| 1995-05-15 | $11.28 | $17.03 | 581,287 | — | — |
| 1995-05-12 | $11.19 | $16.89 | 221,846 | — | — |
| 1995-05-11 | $11.16 | $16.85 | 377,646 | — | — |
| 1995-05-10 | $11.13 | $16.80 | 409,399 | — | — |
| 1995-05-09 | $11.16 | $16.85 | 851,397 | — | — |
| 1995-05-08 | $11.19 | $16.89 | 1,038,527 | — | — |
| 1995-05-05 | $11.10 | $16.76 | 257,409 | — | — |
| 1995-05-04 | $11.13 | $16.80 | 431,414 | — | — |
| 1995-05-03 | $11.16 | $16.85 | 609,229 | — | — |
| 1995-05-02 | $11.04 | $16.67 | 392,041 | — | — |
| 1995-05-01 | $11.07 | $16.71 | 735,817 | — | — |
| 1995-04-28 | $11.10 | $16.76 | 204,911 | — | — |
| 1995-04-27 | $11.13 | $16.80 | 558,002 | — | — |
| 1995-04-26 | $11.31 | $17.07 | 276,884 | — | — |
| 1995-04-25 | $11.40 | $17.20 | 720,999 | — | — |
| 1995-04-24 | $11.34 | $17.11 | 387,807 | — | — |
| 1995-04-21 | $11.22 | $16.94 | 1,056,732 | — | — |
| 1995-04-20 | $10.98 | $16.58 | 373,412 | — | — |
| 1995-04-19 | $11.01 | $16.62 | 381,033 | — | — |
| 1995-04-18 | $11.19 | $16.89 | 317,951 | — | — |
| 1995-04-17 | $11.31 | $17.07 | 726,503 | — | — |
| 1995-04-13 | $11.46 | $17.29 | 284,505 | — | — |
| 1995-04-12 | $11.49 | $17.34 | 152,837 | — | — |
| 1995-04-11 | $11.40 | $17.20 | 221,423 | — | — |
| 1995-04-10 | $11.49 | $17.34 | 206,181 | — | — |
| 1995-04-07 | $11.46 | $17.29 | 215,919 | — | — |
| 1995-04-06 | $11.43 | $17.25 | 174,005 | — | — |
| 1995-04-05 | $11.37 | $17.16 | 99,915 | — | — |
| 1995-04-04 | $11.49 | $17.34 | 474,174 | — | — |
| 1995-04-03 | $11.40 | $17.20 | 676,122 | — | — |
| 1995-03-31 | $11.31 | $17.07 | 714,649 | — | — |
| 1995-03-30 | $11.31 | $17.07 | 631,668 | — | — |
| 1995-03-29 | $11.28 | $17.03 | 1,254,022 | — | — |
| 1995-03-28 | $11.25 | $16.98 | 753,599 | — | — |
| 1995-03-27 | $11.25 | $16.98 | 527,942 | — | — |
| 1995-03-24 | $11.10 | $16.76 | 934,801 | — | — |
| 1995-03-23 | $10.81 | $16.31 | 216,342 | — | — |
| 1995-03-22 | $10.75 | $16.22 | 424,640 | — | — |
| 1995-03-21 | $10.81 | $16.31 | 720,576 | — | — |
| 1995-03-20 | $10.51 | $15.87 | 271,380 | — | — |
| 1995-03-17 | $10.54 | $15.91 | 539,797 | — | — |
| 1995-03-16 | $10.51 | $15.87 | 238,357 | — | — |
| 1995-03-15 | $10.48 | $15.82 | 179,932 | — | — |
| 1995-03-14 | $10.51 | $15.87 | 268,840 | — | — |
| 1995-03-13 | $10.48 | $15.82 | 182,896 | — | — |
| 1995-03-10 | $10.48 | $15.82 | 786,622 | — | — |
| 1995-03-09 | $10.30 | $15.55 | 240,898 | — | — |
| 1995-03-08 | $10.39 | $15.69 | 396,274 | — | — |
| 1995-03-07 | $10.51 | $15.87 | 145,216 | — | — |
| 1995-03-06 | $10.60 | $16.00 | 146,063 | — | — |
| 1995-03-03 | $10.60 | $16.00 | 314,987 | — | — |
| 1995-03-02 | $10.66 | $16.09 | 266,300 | — | — |
| 1995-03-01 | $10.66 | $16.09 | 342,506 | — | — |
| 1995-02-28 | $10.63 | $15.93 | 1,278,577 | — | — |
| 1995-02-27 | $10.60 | $15.89 | 911,092 | — | — |
| 1995-02-24 | $10.60 | $15.89 | 516,088 | — | — |
| 1995-02-23 | $10.66 | $15.98 | 283,658 | — | — |
| 1995-02-22 | $10.72 | $16.07 | 402,625 | — | — |
| 1995-02-21 | $10.75 | $16.11 | 380,610 | — | — |
| 1995-02-17 | $10.63 | $15.93 | 438,188 | — | — |
| 1995-02-16 | $10.66 | $15.98 | 166,808 | — | — |
| 1995-02-15 | $10.63 | $15.93 | 413,633 | — | — |
| 1995-02-14 | $10.57 | $15.85 | 483,912 | — | — |
| 1995-02-13 | $10.57 | $15.85 | 1,123,201 | — | — |
| 1995-02-10 | $10.48 | $15.71 | 1,216,765 | — | — |
| 1995-02-09 | $10.36 | $15.54 | 414,903 | — | — |
| 1995-02-08 | $10.36 | $15.54 | 651,566 | — | — |
| 1995-02-07 | $10.36 | $15.54 | 265,030 | — | — |
| 1995-02-06 | $10.25 | $15.36 | 190,940 | — | — |
| 1995-02-03 | $10.13 | $15.18 | 367,062 | — | — |
| 1995-02-02 | $10.10 | $15.14 | 834,039 | — | — |
| 1995-02-01 | $9.83 | $14.74 | 375,106 | — | — |
| 1995-01-31 | $9.74 | $14.61 | 345,893 | — | — |
| 1995-01-30 | $9.71 | $14.56 | 258,679 | — | — |
| 1995-01-27 | $9.86 | $14.78 | 354,784 | — | — |
| 1995-01-26 | $9.80 | $14.69 | 756,562 | — | — |
| 1995-01-25 | $9.60 | $14.39 | 880,186 | — | — |
| 1995-01-24 | $9.65 | $14.47 | 801,863 | — | — |
| 1995-01-23 | $9.86 | $14.78 | 370,872 | — | — |
| 1995-01-20 | $10.07 | $15.09 | 375,529 | — | — |
| 1995-01-19 | $10.25 | $15.36 | 696,867 | — | — |
| 1995-01-18 | $10.16 | $15.23 | 478,831 | — | — |
| 1995-01-17 | $10.19 | $15.27 | 132,515 | — | — |
| 1995-01-16 | $10.16 | $15.23 | 293,819 | — | — |
| 1995-01-13 | $10.19 | $15.27 | 475,021 | — | — |
| 1995-01-12 | $10.07 | $15.09 | 319,644 | — | — |
| 1995-01-11 | $9.92 | $14.87 | 219,306 | — | — |
| 1995-01-10 | $9.86 | $14.78 | 223,539 | — | — |
| 1995-01-09 | $9.83 | $14.74 | 104,996 | — | — |
| 1995-01-06 | $9.89 | $14.83 | 683,319 | — | — |
| 1995-01-05 | $9.86 | $14.78 | 410,669 | — | — |
| 1995-01-04 | $9.86 | $14.78 | 588,908 | — | — |
| 1995-01-03 | $9.89 | $14.83 | 676,122 | — | — |