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 | $13.79 | $17.79 | 487,064 | — | — |
| 1995-12-28 | $13.68 | $17.65 | 431,302 | — | — |
| 1995-12-27 | $13.46 | $17.36 | 539,867 | — | — |
| 1995-12-26 | $13.02 | $16.80 | 309,764 | — | — |
| 1995-12-22 | $13.18 | $17.01 | 609,058 | — | — |
| 1995-12-21 | $13.57 | $17.51 | 783,854 | — | — |
| 1995-12-20 | $13.24 | $17.08 | 2,057,276 | — | — |
| 1995-12-19 | $13.07 | $16.87 | 1,144,373 | — | — |
| 1995-12-18 | $12.85 | $16.58 | 668,916 | — | — |
| 1995-12-15 | $12.96 | $16.73 | 1,564,522 | — | — |
| 1995-12-14 | $12.96 | $16.73 | 645,474 | — | — |
| 1995-12-13 | $12.91 | $16.65 | 817,312 | — | — |
| 1995-12-12 | $12.74 | $16.44 | 1,160,760 | — | — |
| 1995-12-11 | $12.69 | $16.37 | 539,867 | — | — |
| 1995-12-08 | $12.80 | $16.51 | 690,311 | — | — |
| 1995-12-07 | $12.96 | $16.73 | 1,090,887 | — | — |
| 1995-12-06 | $13.07 | $16.87 | 1,181,472 | — | — |
| 1995-12-05 | $13.02 | $16.80 | 982,322 | — | — |
| 1995-12-04 | $13.07 | $16.87 | 482,740 | — | — |
| 1995-12-01 | $13.07 | $16.87 | 466,580 | — | — |
| 1995-11-30 | $12.96 | $16.73 | 1,378,801 | — | — |
| 1995-11-29 | $13.35 | $17.22 | 848,265 | — | — |
| 1995-11-28 | $13.29 | $17.15 | 1,046,050 | — | — |
| 1995-11-27 | $13.62 | $17.58 | 834,382 | — | — |
| 1995-11-24 | $13.40 | $17.29 | 537,591 | — | — |
| 1995-11-22 | $13.62 | $17.58 | 2,365,447 | — | — |
| 1995-11-21 | $13.24 | $17.08 | 810,939 | — | — |
| 1995-11-20 | $13.29 | $17.15 | 614,748 | — | — |
| 1995-11-17 | $13.13 | $16.94 | 1,621,195 | — | — |
| 1995-11-16 | $13.02 | $16.80 | 1,550,639 | — | — |
| 1995-11-15 | $12.85 | $16.58 | 962,520 | — | — |
| 1995-11-14 | $12.96 | $16.73 | 901,524 | — | — |
| 1995-11-13 | $13.02 | $16.80 | 1,093,846 | — | — |
| 1995-11-10 | $12.80 | $16.51 | 528,487 | — | — |
| 1995-11-09 | $12.69 | $16.37 | 976,859 | — | — |
| 1995-11-08 | $12.80 | $16.51 | 548,061 | — | — |
| 1995-11-07 | $12.74 | $16.44 | 757,680 | — | — |
| 1995-11-06 | $12.58 | $16.23 | 251,953 | — | — |
| 1995-11-03 | $12.52 | $16.16 | 909,490 | — | — |
| 1995-11-02 | $12.58 | $16.23 | 931,567 | — | — |
| 1995-11-01 | $12.36 | $15.95 | 705,105 | — | — |
| 1995-10-31 | $12.36 | $15.95 | 694,180 | — | — |
| 1995-10-30 | $12.41 | $16.02 | 653,212 | — | — |
| 1995-10-27 | $12.36 | $15.95 | 1,433,425 | — | — |
| 1995-10-26 | $12.03 | $15.52 | 725,816 | — | — |
| 1995-10-25 | $12.03 | $15.52 | 908,579 | — | — |
| 1995-10-24 | $12.19 | $15.73 | 301,115 | — | — |
| 1995-10-23 | $12.25 | $15.80 | 591,532 | — | — |
| 1995-10-20 | $12.36 | $15.95 | 428,798 | — | — |
| 1995-10-19 | $12.41 | $16.02 | 359,836 | — | — |
| 1995-10-18 | $12.30 | $15.88 | 579,925 | — | — |
| 1995-10-17 | $12.52 | $16.16 | 402,169 | — | — |
| 1995-10-16 | $12.52 | $16.16 | 725,816 | — | — |
| 1995-10-13 | $12.36 | $15.95 | 672,786 | — | — |
| 1995-10-12 | $12.08 | $15.59 | 355,739 | — | — |
| 1995-10-11 | $11.97 | $15.45 | 229,876 | — | — |
| 1995-10-10 | $12.14 | $15.55 | 801,835 | — | — |
| 1995-10-09 | $12.19 | $15.63 | 113,345 | — | — |
| 1995-10-06 | $12.19 | $15.63 | 263,788 | — | — |
| 1995-10-05 | $12.19 | $15.63 | 395,796 | — | — |
| 1995-10-04 | $12.36 | $15.84 | 454,972 | — | — |
| 1995-10-03 | $12.36 | $15.84 | 583,339 | — | — |
| 1995-10-02 | $12.41 | $15.91 | 1,214,929 | — | — |
| 1995-09-29 | $12.08 | $15.48 | 448,600 | — | — |
| 1995-09-28 | $12.30 | $15.77 | 688,262 | — | — |
| 1995-09-27 | $12.14 | $15.55 | 1,720,201 | — | — |
| 1995-09-26 | $12.25 | $15.70 | 693,952 | — | — |
| 1995-09-25 | $12.36 | $15.84 | 451,786 | — | — |
| 1995-09-22 | $12.41 | $15.91 | 1,332,826 | — | — |
| 1995-09-21 | $12.47 | $15.98 | 632,500 | — | — |
| 1995-09-20 | $12.41 | $15.91 | 1,042,636 | — | — |
| 1995-09-19 | $12.74 | $16.33 | 670,282 | — | — |
| 1995-09-18 | $12.96 | $16.61 | 753,128 | — | — |
| 1995-09-15 | $12.74 | $16.33 | 1,330,777 | — | — |
| 1995-09-14 | $12.85 | $16.47 | 1,275,470 | — | — |
| 1995-09-13 | $12.74 | $16.33 | 1,428,645 | — | — |
| 1995-09-12 | $12.47 | $15.98 | 1,297,320 | — | — |
| 1995-09-11 | $12.69 | $16.26 | 1,022,152 | — | — |
| 1995-09-08 | $12.74 | $16.33 | 671,420 | — | — |
| 1995-09-07 | $12.63 | $16.19 | 406,949 | — | — |
| 1995-09-06 | $12.74 | $16.33 | 856,459 | — | — |
| 1995-09-05 | $12.69 | $16.26 | 790,455 | — | — |
| 1995-09-01 | $12.47 | $15.98 | 419,922 | — | — |
| 1995-08-31 | $12.30 | $15.77 | 421,288 | — | — |
| 1995-08-30 | $12.47 | $15.98 | 372,581 | — | — |
| 1995-08-29 | $12.69 | $16.26 | 217,586 | — | — |
| 1995-08-28 | $12.80 | $16.40 | 1,057,202 | — | — |
| 1995-08-25 | $12.63 | $16.19 | 440,406 | — | — |
| 1995-08-24 | $12.47 | $15.98 | 913,814 | — | — |
| 1995-08-23 | $12.36 | $15.84 | 970,486 | — | — |
| 1995-08-22 | $12.41 | $15.91 | 873,074 | — | — |
| 1995-08-21 | $12.14 | $15.55 | 664,592 | — | — |
| 1995-08-18 | $12.14 | $15.55 | 745,845 | — | — |
| 1995-08-17 | $12.14 | $15.55 | 724,678 | — | — |
| 1995-08-16 | $11.92 | $15.27 | 587,891 | — | — |
| 1995-08-15 | $11.97 | $15.34 | 678,703 | — | — |
| 1995-08-14 | $12.19 | $15.63 | 289,052 | — | — |
| 1995-08-11 | $12.08 | $15.48 | 385,554 | — | — |
| 1995-08-10 | $11.92 | $15.27 | 433,578 | — | — |
| 1995-08-09 | $11.86 | $15.20 | 227,600 | — | — |
| 1995-08-08 | $12.08 | $15.48 | 414,915 | — | — |
| 1995-08-07 | $12.14 | $15.55 | 784,765 | — | — |
| 1995-08-04 | $11.86 | $15.20 | 491,161 | — | — |
| 1995-08-03 | $11.97 | $15.34 | 1,050,602 | — | — |
| 1995-08-02 | $11.86 | $15.20 | 995,067 | — | — |
| 1995-08-01 | $11.48 | $14.71 | 934,753 | — | — |
| 1995-07-31 | $11.42 | $14.64 | 560,806 | — | — |
| 1995-07-28 | $11.42 | $14.64 | 681,662 | — | — |
| 1995-07-27 | $11.64 | $14.92 | 478,870 | — | — |
| 1995-07-26 | $11.37 | $14.57 | 376,906 | — | — |
| 1995-07-25 | $11.59 | $14.85 | 491,616 | — | — |
| 1995-07-24 | $11.64 | $14.92 | 1,124,572 | — | — |
| 1995-07-21 | $11.31 | $14.50 | 1,012,592 | — | — |
| 1995-07-20 | $11.70 | $14.99 | 1,281,616 | — | — |
| 1995-07-19 | $11.42 | $14.64 | 1,176,464 | — | — |
| 1995-07-18 | $11.70 | $14.99 | 730,141 | — | — |
| 1995-07-17 | $11.97 | $15.34 | 582,428 | — | — |
| 1995-07-14 | $12.14 | $15.55 | 420,377 | — | — |
| 1995-07-13 | $12.25 | $15.70 | 356,422 | — | — |
| 1995-07-12 | $12.47 | $15.98 | 421,060 | — | — |
| 1995-07-11 | $12.41 | $15.81 | 662,544 | — | — |
| 1995-07-10 | $12.47 | $15.88 | 1,031,938 | — | — |
| 1995-07-07 | $12.30 | $15.67 | 1,947,346 | — | — |
| 1995-07-06 | $12.36 | $15.74 | 1,133,220 | — | — |
| 1995-07-05 | $11.53 | $14.69 | 905,620 | — | — |
| 1995-07-03 | $11.59 | $14.76 | 359,380 | — | — |
| 1995-06-30 | $11.86 | $15.11 | 763,143 | — | — |
| 1995-06-29 | $11.75 | $14.97 | 1,528,562 | — | — |
| 1995-06-28 | $11.53 | $14.69 | 1,125,937 | — | — |
| 1995-06-27 | $11.48 | $14.62 | 1,123,206 | — | — |
| 1995-06-26 | $11.42 | $14.55 | 689,400 | — | — |
| 1995-06-23 | $11.20 | $14.27 | 3,266,515 | — | — |
| 1995-06-22 | $11.42 | $14.55 | 1,182,382 | — | — |
| 1995-06-21 | $11.37 | $14.48 | 1,406,113 | — | — |
| 1995-06-20 | $11.37 | $14.48 | 2,126,922 | — | — |
| 1995-06-19 | $11.48 | $14.62 | 2,058,642 | — | — |
| 1995-06-16 | $11.81 | $15.04 | 1,365,145 | — | — |
| 1995-06-15 | $11.86 | $15.11 | 481,146 | — | — |
| 1995-06-14 | $11.97 | $15.25 | 1,109,550 | — | — |
| 1995-06-13 | $12.03 | $15.32 | 795,917 | — | — |
| 1995-06-12 | $12.08 | $15.39 | 1,107,502 | — | — |
| 1995-06-09 | $12.14 | $15.46 | 1,921,399 | — | — |
| 1995-06-08 | $12.58 | $16.02 | 2,423,485 | — | — |
| 1995-06-07 | $12.58 | $16.02 | 806,842 | — | — |
| 1995-06-06 | $12.91 | $16.43 | 1,976,478 | — | — |
| 1995-06-05 | $12.74 | $16.22 | 1,490,325 | — | — |
| 1995-06-02 | $12.30 | $15.67 | 1,146,421 | — | — |
| 1995-06-01 | $12.58 | $16.02 | 987,556 | — | — |
| 1995-05-31 | $12.69 | $16.16 | 691,221 | — | — |
| 1995-05-30 | $12.30 | $15.67 | 1,075,638 | — | — |
| 1995-05-26 | $12.25 | $15.60 | 683,710 | — | — |
| 1995-05-25 | $12.52 | $15.95 | 681,890 | — | — |
| 1995-05-24 | $12.63 | $16.09 | 1,854,712 | — | — |
| 1995-05-23 | $12.63 | $16.09 | 1,414,306 | — | — |
| 1995-05-22 | $12.69 | $16.16 | 1,110,688 | — | — |
| 1995-05-19 | $12.69 | $16.16 | 1,401,788 | — | — |
| 1995-05-18 | $12.41 | $15.81 | 702,829 | — | — |
| 1995-05-17 | $12.41 | $15.81 | 1,047,415 | — | — |
| 1995-05-16 | $12.69 | $16.16 | 1,344,206 | — | — |
| 1995-05-15 | $12.69 | $16.16 | 783,627 | — | — |
| 1995-05-12 | $12.30 | $15.67 | 1,296,637 | — | — |
| 1995-05-11 | $12.47 | $15.88 | 860,783 | — | — |
| 1995-05-10 | $12.52 | $15.95 | 1,383,353 | — | — |
| 1995-05-09 | $12.74 | $16.22 | 1,977,161 | — | — |
| 1995-05-08 | $12.30 | $15.67 | 1,496,242 | — | — |
| 1995-05-05 | $11.81 | $15.04 | 1,121,840 | — | — |
| 1995-05-04 | $11.70 | $14.90 | 2,055,000 | — | — |
| 1995-05-03 | $11.42 | $14.55 | 1,161,215 | — | — |
| 1995-05-02 | $11.42 | $14.55 | 421,970 | — | — |
| 1995-05-01 | $11.31 | $14.41 | 690,994 | — | — |
| 1995-04-28 | $11.20 | $14.27 | 457,931 | — | — |
| 1995-04-27 | $11.64 | $14.83 | 714,664 | — | — |
| 1995-04-26 | $11.20 | $14.27 | 961,610 | — | — |
| 1995-04-25 | $10.87 | $13.85 | 1,060,616 | — | — |
| 1995-04-24 | $11.26 | $14.34 | 566,269 | — | — |
| 1995-04-21 | $11.31 | $14.41 | 735,376 | — | — |
| 1995-04-20 | $11.53 | $14.69 | 397,390 | — | — |
| 1995-04-19 | $11.26 | $14.34 | 465,214 | — | — |
| 1995-04-18 | $11.37 | $14.48 | 496,396 | — | — |
| 1995-04-17 | $11.31 | $14.41 | 469,539 | — | — |
| 1995-04-13 | $11.37 | $14.48 | 547,606 | — | — |
| 1995-04-12 | $11.31 | $14.41 | 541,916 | — | — |
| 1995-04-11 | $11.42 | $14.55 | 865,563 | — | — |
| 1995-04-10 | $11.37 | $14.48 | 784,537 | — | — |
| 1995-04-07 | $11.42 | $14.55 | 1,242,013 | — | — |
| 1995-04-06 | $11.42 | $14.55 | 863,287 | — | — |
| 1995-04-05 | $11.37 | $14.48 | 1,286,623 | — | — |
| 1995-04-04 | $11.64 | $14.83 | 584,022 | — | — |
| 1995-04-03 | $11.59 | $14.76 | 641,377 | — | — |
| 1995-03-31 | $12.14 | $15.36 | 955,237 | — | — |
| 1995-03-30 | $11.86 | $15.01 | 1,002,350 | — | — |
| 1995-03-29 | $11.86 | $15.01 | 777,709 | — | — |
| 1995-03-28 | $11.81 | $14.94 | 1,023,290 | — | — |
| 1995-03-27 | $11.64 | $14.73 | 1,460,964 | — | — |
| 1995-03-24 | $11.20 | $14.17 | 694,408 | — | — |
| 1995-03-23 | $11.04 | $13.97 | 541,233 | — | — |
| 1995-03-22 | $10.98 | $13.90 | 1,064,485 | — | — |
| 1995-03-21 | $11.15 | $14.10 | 599,271 | — | — |
| 1995-03-20 | $11.31 | $14.31 | 440,178 | — | — |
| 1995-03-17 | $11.09 | $14.03 | 1,542,900 | — | — |
| 1995-03-16 | $11.15 | $14.10 | 1,544,266 | — | — |
| 1995-03-15 | $11.20 | $14.17 | 776,344 | — | — |
| 1995-03-14 | $11.37 | $14.38 | 525,528 | — | — |
| 1995-03-13 | $11.20 | $14.17 | 382,823 | — | — |
| 1995-03-10 | $11.26 | $14.24 | 1,088,838 | — | — |
| 1995-03-09 | $10.98 | $13.90 | 607,920 | — | — |
| 1995-03-08 | $11.26 | $14.24 | 593,808 | — | — |
| 1995-03-07 | $11.20 | $14.17 | 736,514 | — | — |
| 1995-03-06 | $11.31 | $14.31 | 946,816 | — | — |
| 1995-03-03 | $11.48 | $14.52 | 1,506,940 | — | — |
| 1995-03-02 | $11.31 | $14.31 | 1,557,694 | — | — |
| 1995-03-01 | $11.20 | $14.17 | 1,412,486 | — | — |
| 1995-02-28 | $11.04 | $13.97 | 724,906 | — | — |
| 1995-02-27 | $11.26 | $14.24 | 711,933 | — | — |
| 1995-02-24 | $11.15 | $14.10 | 682,572 | — | — |
| 1995-02-23 | $11.15 | $14.10 | 1,088,383 | — | — |
| 1995-02-22 | $10.87 | $13.76 | 1,050,829 | — | — |
| 1995-02-21 | $11.37 | $14.38 | 1,086,107 | — | — |
| 1995-02-17 | $11.42 | $14.45 | 1,366,055 | — | — |
| 1995-02-16 | $11.42 | $14.45 | 1,672,860 | — | — |
| 1995-02-15 | $11.31 | $14.31 | 1,115,923 | — | — |
| 1995-02-14 | $11.42 | $14.45 | 1,557,467 | — | — |
| 1995-02-13 | $11.37 | $14.38 | 1,308,245 | — | — |
| 1995-02-10 | $10.87 | $13.76 | 693,042 | — | — |
| 1995-02-09 | $10.93 | $13.83 | 759,046 | — | — |
| 1995-02-08 | $10.82 | $13.69 | 596,767 | — | — |
| 1995-02-07 | $10.93 | $13.83 | 791,365 | — | — |
| 1995-02-06 | $11.15 | $14.10 | 1,277,519 | — | — |
| 1995-02-03 | $10.87 | $13.76 | 1,512,857 | — | — |
| 1995-02-02 | $10.49 | $13.27 | 667,551 | — | — |
| 1995-02-01 | $10.27 | $12.99 | 686,669 | — | — |
| 1995-01-31 | $10.33 | $13.06 | 640,922 | — | — |
| 1995-01-30 | $10.38 | $13.13 | 581,518 | — | — |
| 1995-01-27 | $10.33 | $13.06 | 561,489 | — | — |
| 1995-01-26 | $10.49 | $13.27 | 605,871 | — | — |
| 1995-01-25 | $10.43 | $13.20 | 501,403 | — | — |
| 1995-01-24 | $10.33 | $13.06 | 706,926 | — | — |
| 1995-01-23 | $10.27 | $12.99 | 622,031 | — | — |
| 1995-01-20 | $10.38 | $13.13 | 549,426 | — | — |
| 1995-01-19 | $10.43 | $13.20 | 763,143 | — | — |
| 1995-01-18 | $10.49 | $13.27 | 979,363 | — | — |
| 1995-01-17 | $10.33 | $13.06 | 820,043 | — | — |
| 1995-01-16 | $10.38 | $13.13 | 1,111,826 | — | — |
| 1995-01-13 | $10.38 | $13.13 | 1,187,844 | — | — |
| 1995-01-12 | $10.05 | $12.71 | 1,544,721 | — | — |
| 1995-01-11 | $9.94 | $12.58 | 1,032,621 | — | — |
| 1995-01-10 | $10.38 | $13.13 | 1,497,608 | — | — |
| 1995-01-09 | $10.33 | $13.06 | 1,023,290 | — | — |
| 1995-01-06 | $10.27 | $12.99 | 1,126,392 | — | — |
| 1995-01-05 | $10.22 | $12.92 | 690,083 | — | — |
| 1995-01-04 | $10.38 | $13.13 | 560,806 | — | — |
| 1995-01-03 | $10.49 | $13.27 | 682,800 | — | — |