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 | $12.13 | $16.12 | 27,800 | — | — |
| 1995-12-28 | $12.38 | $16.45 | 15,100 | — | — |
| 1995-12-27 | $12.25 | $16.29 | 12,300 | — | — |
| 1995-12-26 | $12.25 | $16.29 | 6,300 | — | — |
| 1995-12-22 | $12.38 | $16.45 | 9,700 | — | — |
| 1995-12-21 | $12.63 | $16.78 | 19,900 | — | — |
| 1995-12-20 | $12.75 | $16.95 | 31,900 | — | — |
| 1995-12-19 | $12.50 | $16.62 | 25,100 | — | — |
| 1995-12-18 | $12.63 | $16.78 | 13,300 | — | — |
| 1995-12-15 | $12.88 | $17.12 | 11,000 | — | — |
| 1995-12-14 | $12.75 | $16.95 | 18,000 | — | — |
| 1995-12-13 | $12.63 | $16.78 | 9,700 | — | — |
| 1995-12-12 | $12.75 | $16.95 | 20,600 | — | — |
| 1995-12-11 | $12.75 | $16.95 | 8,400 | — | — |
| 1995-12-08 | $12.75 | $16.95 | 61,700 | — | — |
| 1995-12-07 | $12.88 | $17.12 | 125,300 | — | — |
| 1995-12-06 | $12.63 | $16.78 | 64,400 | — | — |
| 1995-12-05 | $12.88 | $17.12 | 72,000 | — | — |
| 1995-12-04 | $12.75 | $16.95 | 72,800 | — | — |
| 1995-12-01 | $12.50 | $16.62 | 76,400 | — | — |
| 1995-11-30 | $12.25 | $16.29 | 17,300 | — | — |
| 1995-11-29 | $12.50 | $16.62 | 27,600 | — | — |
| 1995-11-28 | $12.75 | $16.95 | 9,200 | — | — |
| 1995-11-27 | $12.75 | $16.95 | 20,000 | — | — |
| 1995-11-24 | $12.50 | $16.62 | 18,200 | — | — |
| 1995-11-22 | $12.63 | $16.78 | 23,700 | — | — |
| 1995-11-21 | $12.38 | $16.45 | 38,800 | — | — |
| 1995-11-20 | $12.50 | $16.62 | 49,100 | — | — |
| 1995-11-17 | $11.75 | $15.62 | 245,500 | — | — |
| 1995-11-16 | $11.75 | $15.62 | 45,900 | — | — |
| 1995-11-15 | $12.00 | $15.95 | 57,700 | — | — |
| 1995-11-14 | $12.63 | $16.78 | 30,800 | — | — |
| 1995-11-13 | $12.63 | $16.78 | 23,400 | — | — |
| 1995-11-10 | $12.75 | $16.95 | 43,300 | — | — |
| 1995-11-09 | $12.63 | $16.78 | 27,600 | — | — |
| 1995-11-08 | $12.75 | $16.95 | 7,800 | — | — |
| 1995-11-07 | $12.88 | $17.12 | 10,100 | — | — |
| 1995-11-06 | $13.00 | $17.28 | 6,000 | — | — |
| 1995-11-03 | $13.00 | $17.28 | 7,200 | — | — |
| 1995-11-02 | $13.00 | $17.28 | 14,000 | — | — |
| 1995-11-01 | $13.38 | $17.78 | 12,400 | — | — |
| 1995-10-31 | $13.00 | $17.28 | 114,500 | — | — |
| 1995-10-30 | $13.00 | $17.28 | 20,900 | — | — |
| 1995-10-27 | $13.00 | $17.28 | 67,100 | — | — |
| 1995-10-26 | $13.00 | $17.28 | 46,400 | — | — |
| 1995-10-25 | $13.88 | $18.45 | 18,900 | — | — |
| 1995-10-24 | $13.88 | $18.45 | 56,100 | — | — |
| 1995-10-23 | $14.50 | $19.28 | 69,200 | — | — |
| 1995-10-20 | $14.75 | $19.61 | 20,900 | — | — |
| 1995-10-19 | $15.25 | $20.27 | 66,500 | — | — |
| 1995-10-18 | $15.25 | $20.27 | 45,200 | — | — |
| 1995-10-17 | $14.88 | $19.78 | 30,900 | — | — |
| 1995-10-16 | $15.13 | $20.11 | 16,300 | — | — |
| 1995-10-13 | $15.38 | $20.44 | 14,500 | — | — |
| 1995-10-12 | $15.50 | $20.61 | 14,100 | — | — |
| 1995-10-11 | $15.88 | $21.10 | 13,600 | — | — |
| 1995-10-10 | $16.13 | $21.44 | 41,200 | — | — |
| 1995-10-09 | $16.25 | $21.60 | 65,200 | — | — |
| 1995-10-06 | $16.50 | $21.94 | 26,100 | — | — |
| 1995-10-05 | $16.13 | $21.44 | 48,300 | — | — |
| 1995-10-04 | $16.00 | $21.27 | 38,200 | — | — |
| 1995-10-03 | $16.00 | $21.27 | 21,700 | — | — |
| 1995-10-02 | $15.88 | $21.10 | 42,200 | — | — |
| 1995-09-29 | $16.50 | $21.94 | 122,000 | — | — |
| 1995-09-28 | $16.25 | $21.60 | 44,100 | — | — |
| 1995-09-27 | $15.88 | $21.10 | 20,200 | — | — |
| 1995-09-26 | $15.88 | $21.10 | 27,800 | — | — |
| 1995-09-25 | $15.75 | $20.94 | 48,000 | — | — |
| 1995-09-22 | $15.88 | $21.10 | 39,400 | — | — |
| 1995-09-21 | $15.63 | $20.77 | 7,800 | — | — |
| 1995-09-20 | $15.75 | $20.94 | 5,200 | — | — |
| 1995-09-19 | $15.75 | $20.94 | 161,800 | — | — |
| 1995-09-18 | $15.63 | $20.77 | 60,800 | — | — |
| 1995-09-15 | $15.50 | $20.61 | 48,000 | — | — |
| 1995-09-14 | $16.00 | $21.27 | 61,600 | — | — |
| 1995-09-13 | $16.00 | $21.27 | 43,900 | — | — |
| 1995-09-12 | $15.88 | $21.10 | 109,800 | — | — |
| 1995-09-11 | $15.75 | $20.94 | 120,800 | — | — |
| 1995-09-08 | $14.88 | $19.78 | 31,900 | — | — |
| 1995-09-07 | $14.50 | $19.28 | 216,800 | — | — |
| 1995-09-06 | $14.88 | $19.78 | 76,800 | — | — |
| 1995-09-05 | $14.88 | $19.78 | 57,700 | — | — |
| 1995-09-01 | $15.75 | $20.94 | 10,100 | — | — |
| 1995-08-31 | $15.63 | $20.77 | 13,900 | — | — |
| 1995-08-30 | $15.63 | $20.77 | 6,200 | — | — |
| 1995-08-29 | $15.88 | $21.10 | 16,900 | — | — |
| 1995-08-28 | $16.00 | $21.27 | 25,700 | — | — |
| 1995-08-25 | $15.75 | $20.94 | 38,300 | — | — |
| 1995-08-24 | $15.50 | $20.61 | 99,000 | — | — |
| 1995-08-23 | $14.88 | $19.78 | 50,300 | — | — |
| 1995-08-22 | $15.25 | $20.27 | 62,900 | — | — |
| 1995-08-21 | $15.50 | $20.61 | 46,900 | — | — |
| 1995-08-18 | $15.75 | $20.94 | 15,500 | — | — |
| 1995-08-17 | $15.88 | $21.10 | 23,500 | — | — |
| 1995-08-16 | $16.00 | $21.27 | 40,900 | — | — |
| 1995-08-15 | $16.13 | $21.44 | 7,900 | — | — |
| 1995-08-14 | $16.25 | $21.60 | 12,700 | — | — |
| 1995-08-11 | $16.25 | $21.60 | 7,400 | — | — |
| 1995-08-10 | $16.50 | $21.94 | 51,200 | — | — |
| 1995-08-09 | $16.63 | $22.10 | 23,000 | — | — |
| 1995-08-08 | $16.88 | $22.43 | 39,600 | — | — |
| 1995-08-07 | $16.50 | $21.94 | 7,800 | — | — |
| 1995-08-04 | $16.63 | $22.10 | 21,600 | — | — |
| 1995-08-03 | $16.75 | $22.27 | 37,600 | — | — |
| 1995-08-02 | $16.50 | $21.94 | 14,000 | — | — |
| 1995-08-01 | $16.38 | $21.77 | 21,300 | — | — |
| 1995-07-31 | $16.75 | $22.27 | 18,700 | — | — |
| 1995-07-28 | $16.75 | $22.27 | 25,200 | — | — |
| 1995-07-27 | $17.00 | $22.60 | 36,600 | — | — |
| 1995-07-26 | $17.13 | $22.77 | 63,200 | — | — |
| 1995-07-25 | $17.00 | $22.60 | 40,600 | — | — |
| 1995-07-24 | $16.88 | $22.43 | 14,300 | — | — |
| 1995-07-21 | $16.88 | $22.43 | 74,200 | — | — |
| 1995-07-20 | $16.75 | $22.27 | 212,300 | — | — |
| 1995-07-19 | $16.00 | $21.27 | 153,800 | — | — |
| 1995-07-18 | $17.00 | $22.60 | 174,000 | — | — |
| 1995-07-17 | $17.25 | $22.93 | 87,900 | — | — |
| 1995-07-14 | $17.00 | $22.60 | 49,100 | — | — |
| 1995-07-13 | $16.25 | $21.60 | 13,200 | — | — |
| 1995-07-12 | $16.13 | $21.44 | 26,700 | — | — |
| 1995-07-11 | $16.38 | $21.77 | 71,800 | — | — |
| 1995-07-10 | $17.00 | $22.60 | 140,500 | — | — |
| 1995-07-07 | $15.88 | $21.10 | 69,600 | — | — |
| 1995-07-06 | $14.88 | $19.78 | 72,700 | — | — |
| 1995-07-05 | $13.75 | $18.28 | 49,300 | — | — |
| 1995-07-03 | $13.63 | $18.11 | 8,600 | — | — |
| 1995-06-30 | $13.38 | $17.78 | 257,500 | — | — |
| 1995-06-29 | $13.75 | $18.28 | 43,800 | — | — |
| 1995-06-28 | $14.00 | $18.61 | 17,800 | — | — |
| 1995-06-27 | $14.00 | $18.61 | 141,200 | — | — |
| 1995-06-26 | $14.00 | $18.61 | 52,400 | — | — |
| 1995-06-23 | $14.50 | $19.28 | 37,900 | — | — |
| 1995-06-22 | $14.50 | $19.28 | 29,400 | — | — |
| 1995-06-21 | $14.63 | $19.44 | 108,100 | — | — |
| 1995-06-20 | $15.50 | $20.61 | 56,700 | — | — |
| 1995-06-19 | $15.75 | $20.94 | 20,500 | — | — |
| 1995-06-16 | $16.13 | $21.44 | 23,500 | — | — |
| 1995-06-15 | $16.25 | $21.60 | 13,700 | — | — |
| 1995-06-14 | $16.00 | $21.27 | 31,000 | — | — |
| 1995-06-13 | $16.50 | $21.94 | 42,800 | — | — |
| 1995-06-12 | $16.00 | $21.27 | 42,400 | — | — |
| 1995-06-09 | $15.50 | $20.61 | 51,800 | — | — |
| 1995-06-08 | $16.00 | $21.27 | 4,200 | — | — |
| 1995-06-07 | $16.25 | $21.60 | 61,800 | — | — |
| 1995-06-06 | $16.38 | $21.77 | 16,600 | — | — |
| 1995-06-05 | $16.38 | $21.77 | 35,300 | — | — |
| 1995-06-02 | $16.38 | $21.77 | 81,000 | — | — |
| 1995-06-01 | $16.00 | $21.27 | 115,600 | — | — |
| 1995-05-31 | $15.63 | $20.77 | 51,400 | — | — |
| 1995-05-30 | $15.50 | $20.61 | 61,600 | — | — |
| 1995-05-26 | $15.38 | $20.44 | 22,700 | — | — |
| 1995-05-25 | $15.00 | $19.94 | 41,400 | — | — |
| 1995-05-24 | $14.75 | $19.61 | 28,600 | — | — |
| 1995-05-23 | $14.50 | $19.28 | 10,600 | — | — |
| 1995-05-22 | $14.50 | $19.28 | 25,400 | — | — |
| 1995-05-19 | $14.63 | $19.44 | 68,000 | — | — |
| 1995-05-18 | $14.38 | $19.11 | 24,400 | — | — |
| 1995-05-17 | $14.38 | $19.11 | 45,600 | — | — |
| 1995-05-16 | $14.75 | $19.61 | 19,100 | — | — |
| 1995-05-15 | $14.88 | $19.78 | 28,400 | — | — |
| 1995-05-12 | $14.63 | $19.44 | 42,300 | — | — |
| 1995-05-11 | $14.75 | $19.61 | 7,400 | — | — |
| 1995-05-10 | $14.88 | $19.78 | 52,200 | — | — |
| 1995-05-09 | $15.00 | $19.94 | 20,100 | — | — |
| 1995-05-08 | $15.00 | $19.94 | 105,200 | — | — |
| 1995-05-05 | $14.75 | $19.61 | 46,200 | — | — |
| 1995-05-04 | $14.75 | $19.61 | 61,400 | — | — |
| 1995-05-03 | $14.63 | $19.44 | 52,000 | — | — |
| 1995-05-02 | $14.13 | $18.78 | 15,500 | — | — |
| 1995-05-01 | $14.38 | $19.11 | 9,200 | — | — |
| 1995-04-28 | $14.75 | $19.61 | 47,900 | — | — |
| 1995-04-27 | $14.63 | $19.44 | 35,100 | — | — |
| 1995-04-26 | $14.63 | $19.44 | 17,000 | — | — |
| 1995-04-25 | $14.63 | $19.44 | 110,400 | — | — |
| 1995-04-24 | $14.75 | $19.61 | 53,700 | — | — |
| 1995-04-21 | $14.13 | $18.78 | 40,800 | — | — |
| 1995-04-20 | $14.00 | $18.61 | 51,300 | — | — |
| 1995-04-19 | $13.88 | $18.45 | 95,400 | — | — |
| 1995-04-18 | $13.75 | $18.28 | 216,600 | — | — |
| 1995-04-17 | $12.25 | $16.29 | 70,300 | — | — |
| 1995-04-13 | $12.75 | $16.95 | 69,900 | — | — |
| 1995-04-12 | $12.63 | $16.78 | 75,200 | — | — |
| 1995-04-11 | $12.25 | $16.29 | 34,600 | — | — |
| 1995-04-10 | $12.75 | $16.95 | 15,400 | — | — |
| 1995-04-07 | $12.63 | $16.78 | 13,600 | — | — |
| 1995-04-06 | $12.38 | $16.45 | 122,500 | — | — |
| 1995-04-05 | $12.88 | $17.12 | 6,000 | — | — |
| 1995-04-04 | $12.88 | $17.12 | 42,600 | — | — |
| 1995-04-03 | $13.00 | $17.28 | 77,700 | — | — |
| 1995-03-31 | $13.00 | $17.28 | 60,600 | — | — |
| 1995-03-30 | $12.88 | $17.12 | 31,000 | — | — |
| 1995-03-29 | $12.88 | $17.12 | 60,200 | — | — |
| 1995-03-28 | $13.00 | $17.28 | 11,600 | — | — |
| 1995-03-27 | $13.13 | $17.45 | 63,500 | — | — |
| 1995-03-24 | $13.25 | $17.62 | 21,000 | — | — |
| 1995-03-23 | $13.25 | $17.62 | 34,400 | — | — |
| 1995-03-22 | $13.13 | $17.45 | 45,000 | — | — |
| 1995-03-21 | $13.13 | $17.45 | 53,400 | — | — |
| 1995-03-20 | $13.13 | $17.45 | 12,300 | — | — |
| 1995-03-17 | $13.13 | $17.45 | 11,800 | — | — |
| 1995-03-16 | $13.25 | $17.62 | 86,100 | — | — |
| 1995-03-15 | $13.00 | $17.28 | 72,900 | — | — |
| 1995-03-14 | $13.00 | $17.28 | 89,300 | — | — |
| 1995-03-13 | $12.13 | $16.12 | 21,100 | — | — |
| 1995-03-10 | $12.00 | $15.95 | 20,700 | — | — |
| 1995-03-09 | $11.75 | $15.62 | 11,600 | — | — |
| 1995-03-08 | $11.75 | $15.62 | 133,700 | — | — |
| 1995-03-07 | $11.75 | $15.62 | 31,800 | — | — |
| 1995-03-06 | $11.88 | $15.79 | 31,600 | — | — |
| 1995-03-03 | $11.75 | $15.62 | 7,500 | — | — |
| 1995-03-02 | $11.75 | $15.62 | 20,200 | — | — |
| 1995-03-01 | $11.75 | $15.62 | 25,600 | — | — |
| 1995-02-28 | $11.88 | $15.79 | 15,600 | — | — |
| 1995-02-27 | $11.75 | $15.62 | 14,400 | — | — |
| 1995-02-24 | $11.75 | $15.62 | 15,000 | — | — |
| 1995-02-23 | $11.88 | $15.79 | 17,100 | — | — |
| 1995-02-22 | $11.88 | $15.79 | 125,500 | — | — |
| 1995-02-21 | $11.75 | $15.62 | 188,700 | — | — |
| 1995-02-17 | $12.38 | $16.45 | 58,900 | — | — |
| 1995-02-16 | $12.75 | $16.95 | 74,600 | — | — |
| 1995-02-15 | $12.63 | $16.78 | 100,300 | — | — |
| 1995-02-14 | $12.00 | $15.95 | 55,500 | — | — |
| 1995-02-13 | $11.75 | $15.62 | 10,000 | — | — |
| 1995-02-10 | $11.88 | $15.79 | 4,400 | — | — |
| 1995-02-09 | $12.00 | $15.95 | 8,000 | — | — |
| 1995-02-08 | $11.88 | $15.79 | 39,800 | — | — |
| 1995-02-07 | $11.75 | $15.62 | 31,100 | — | — |
| 1995-02-06 | $11.75 | $15.62 | 25,700 | — | — |
| 1995-02-03 | $11.88 | $15.79 | 24,400 | — | — |
| 1995-02-02 | $11.88 | $15.79 | 9,600 | — | — |
| 1995-02-01 | $11.88 | $15.79 | 15,200 | — | — |
| 1995-01-31 | $12.00 | $15.95 | 21,000 | — | — |
| 1995-01-30 | $11.75 | $15.62 | 46,800 | — | — |
| 1995-01-27 | $11.88 | $15.79 | 23,100 | — | — |
| 1995-01-26 | $12.00 | $15.95 | 34,600 | — | — |
| 1995-01-25 | $12.13 | $16.12 | 17,800 | — | — |
| 1995-01-24 | $12.13 | $16.12 | 24,500 | — | — |
| 1995-01-23 | $12.00 | $15.95 | 27,800 | — | — |
| 1995-01-20 | $12.00 | $15.95 | 55,300 | — | — |
| 1995-01-19 | $12.13 | $16.12 | 23,800 | — | — |
| 1995-01-18 | $12.00 | $15.95 | 11,400 | — | — |
| 1995-01-17 | $12.13 | $16.12 | 8,300 | — | — |
| 1995-01-16 | $12.00 | $15.95 | 51,600 | — | — |
| 1995-01-13 | $12.25 | $16.29 | 76,400 | — | — |
| 1995-01-12 | $12.00 | $15.95 | 80,300 | — | — |
| 1995-01-11 | $12.25 | $16.29 | 64,900 | — | — |
| 1995-01-10 | $12.13 | $16.12 | 11,500 | — | — |
| 1995-01-09 | $12.38 | $16.45 | 62,500 | — | — |
| 1995-01-06 | $12.25 | $16.29 | 26,200 | — | — |
| 1995-01-05 | $12.13 | $16.12 | 8,800 | — | — |
| 1995-01-04 | $12.25 | $16.29 | 668,500 | — | — |
| 1995-01-03 | $12.13 | $16.12 | 52,000 | — | — |