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 | $14.00 | $17.20 | 320,000 | — | — |
| 1995-12-28 | $13.88 | $17.05 | 792,400 | — | — |
| 1995-12-27 | $13.88 | $17.05 | 964,800 | — | — |
| 1995-12-26 | $13.78 | $16.93 | 793,200 | — | — |
| 1995-12-22 | $13.53 | $16.63 | 444,400 | — | — |
| 1995-12-21 | $13.41 | $16.47 | 892,800 | — | — |
| 1995-12-20 | $13.19 | $16.20 | 1,018,800 | — | — |
| 1995-12-19 | $13.06 | $16.05 | 1,562,800 | — | — |
| 1995-12-18 | $13.28 | $16.32 | 808,000 | — | — |
| 1995-12-15 | $13.50 | $16.59 | 913,600 | — | — |
| 1995-12-14 | $13.66 | $16.78 | 1,109,200 | — | — |
| 1995-12-13 | $13.72 | $16.86 | 703,200 | — | — |
| 1995-12-12 | $13.72 | $16.86 | 1,641,200 | — | — |
| 1995-12-11 | $13.55 | $16.65 | 1,112,800 | — | — |
| 1995-12-08 | $13.44 | $16.51 | 350,000 | — | — |
| 1995-12-07 | $13.38 | $16.44 | 802,400 | — | — |
| 1995-12-06 | $13.44 | $16.51 | 411,200 | — | — |
| 1995-12-05 | $13.44 | $16.42 | 438,400 | — | — |
| 1995-12-04 | $13.50 | $16.49 | 1,060,400 | — | — |
| 1995-12-01 | $13.25 | $16.19 | 1,069,200 | — | — |
| 1995-11-30 | $13.06 | $15.96 | 978,400 | — | — |
| 1995-11-29 | $12.52 | $15.29 | 451,600 | — | — |
| 1995-11-28 | $12.50 | $15.27 | 463,200 | — | — |
| 1995-11-27 | $12.56 | $15.35 | 95,200 | — | — |
| 1995-11-24 | $12.53 | $15.31 | 51,200 | — | — |
| 1995-11-22 | $12.50 | $15.27 | 338,400 | — | — |
| 1995-11-21 | $12.50 | $15.27 | 397,600 | — | — |
| 1995-11-20 | $12.31 | $15.04 | 608,400 | — | — |
| 1995-11-17 | $12.38 | $15.12 | 874,800 | — | — |
| 1995-11-16 | $12.25 | $14.97 | 1,344,000 | — | — |
| 1995-11-15 | $12.22 | $14.93 | 516,400 | — | — |
| 1995-11-14 | $12.27 | $14.99 | 462,400 | — | — |
| 1995-11-13 | $12.25 | $14.97 | 1,586,800 | — | — |
| 1995-11-10 | $12.13 | $14.81 | 826,000 | — | — |
| 1995-11-09 | $12.09 | $14.78 | 847,200 | — | — |
| 1995-11-08 | $12.03 | $14.70 | 829,600 | — | — |
| 1995-11-07 | $12.03 | $14.70 | 150,400 | — | — |
| 1995-11-06 | $12.06 | $14.74 | 1,230,000 | — | — |
| 1995-11-03 | $11.94 | $14.58 | 421,600 | — | — |
| 1995-11-02 | $12.00 | $14.66 | 832,000 | — | — |
| 1995-11-01 | $11.94 | $14.58 | 862,000 | — | — |
| 1995-10-31 | $11.94 | $14.58 | 464,800 | — | — |
| 1995-10-30 | $11.88 | $14.51 | 2,364,800 | — | — |
| 1995-10-27 | $11.81 | $14.43 | 634,000 | — | — |
| 1995-10-26 | $11.75 | $14.36 | 1,125,600 | — | — |
| 1995-10-25 | $11.94 | $14.58 | 1,748,000 | — | — |
| 1995-10-24 | $12.00 | $14.66 | 1,485,600 | — | — |
| 1995-10-23 | $11.88 | $14.51 | 847,200 | — | — |
| 1995-10-20 | $12.00 | $14.66 | 1,792,000 | — | — |
| 1995-10-19 | $11.69 | $14.28 | 951,600 | — | — |
| 1995-10-18 | $11.69 | $14.28 | 980,400 | — | — |
| 1995-10-17 | $11.50 | $14.05 | 892,000 | — | — |
| 1995-10-16 | $11.59 | $14.16 | 3,428,800 | — | — |
| 1995-10-13 | $11.19 | $13.67 | 3,347,600 | — | — |
| 1995-10-12 | $11.00 | $13.44 | 1,299,200 | — | — |
| 1995-10-11 | $11.13 | $13.59 | 916,000 | — | — |
| 1995-10-10 | $11.03 | $13.48 | 614,800 | — | — |
| 1995-10-09 | $11.00 | $13.44 | 406,800 | — | — |
| 1995-10-06 | $11.13 | $13.59 | 601,600 | — | — |
| 1995-10-05 | $11.13 | $13.59 | 310,800 | — | — |
| 1995-10-04 | $11.19 | $13.67 | 646,000 | — | — |
| 1995-10-03 | $11.41 | $13.94 | 114,800 | — | — |
| 1995-10-02 | $11.38 | $13.90 | 155,600 | — | — |
| 1995-09-29 | $11.50 | $14.05 | 654,000 | — | — |
| 1995-09-28 | $11.50 | $14.05 | 255,200 | — | — |
| 1995-09-27 | $11.41 | $13.94 | 183,200 | — | — |
| 1995-09-26 | $11.50 | $14.05 | 387,600 | — | — |
| 1995-09-25 | $11.38 | $13.90 | 171,600 | — | — |
| 1995-09-22 | $11.38 | $13.90 | 254,000 | — | — |
| 1995-09-21 | $11.56 | $14.13 | 498,000 | — | — |
| 1995-09-20 | $11.75 | $14.36 | 1,130,400 | — | — |
| 1995-09-19 | $11.75 | $14.36 | 959,600 | — | — |
| 1995-09-18 | $11.75 | $14.36 | 723,200 | — | — |
| 1995-09-15 | $11.91 | $14.55 | 734,400 | — | — |
| 1995-09-14 | $11.78 | $14.39 | 747,200 | — | — |
| 1995-09-13 | $11.59 | $14.16 | 945,200 | — | — |
| 1995-09-12 | $11.50 | $14.05 | 510,400 | — | — |
| 1995-09-11 | $11.50 | $14.05 | 327,200 | — | — |
| 1995-09-08 | $11.38 | $13.90 | 798,800 | — | — |
| 1995-09-07 | $11.31 | $13.82 | 1,014,800 | — | — |
| 1995-09-06 | $11.20 | $13.69 | 554,000 | — | — |
| 1995-09-05 | $11.38 | $13.82 | 1,521,200 | — | — |
| 1995-09-01 | $11.06 | $13.44 | 240,400 | — | — |
| 1995-08-31 | $11.25 | $13.67 | 714,000 | — | — |
| 1995-08-30 | $11.16 | $13.55 | 846,400 | — | — |
| 1995-08-29 | $11.09 | $13.48 | 506,000 | — | — |
| 1995-08-28 | $10.97 | $13.32 | 1,794,800 | — | — |
| 1995-08-25 | $10.69 | $12.98 | 212,000 | — | — |
| 1995-08-24 | $10.63 | $12.91 | 349,600 | — | — |
| 1995-08-23 | $10.59 | $12.87 | 144,400 | — | — |
| 1995-08-22 | $10.69 | $12.98 | 698,400 | — | — |
| 1995-08-21 | $10.75 | $13.06 | 485,600 | — | — |
| 1995-08-18 | $10.69 | $12.98 | 1,217,200 | — | — |
| 1995-08-17 | $10.56 | $12.83 | 1,185,200 | — | — |
| 1995-08-16 | $10.19 | $12.38 | 2,261,200 | — | — |
| 1995-08-15 | $10.06 | $12.22 | 240,800 | — | — |
| 1995-08-14 | $9.94 | $12.07 | 104,400 | — | — |
| 1995-08-11 | $9.94 | $12.07 | 170,400 | — | — |
| 1995-08-10 | $10.03 | $12.19 | 320,800 | — | — |
| 1995-08-09 | $10.06 | $12.22 | 919,600 | — | — |
| 1995-08-08 | $10.09 | $12.26 | 576,800 | — | — |
| 1995-08-07 | $10.03 | $12.19 | 356,000 | — | — |
| 1995-08-04 | $10.09 | $12.26 | 263,600 | — | — |
| 1995-08-03 | $10.09 | $12.26 | 577,600 | — | — |
| 1995-08-02 | $10.06 | $12.22 | 2,463,200 | — | — |
| 1995-08-01 | $10.03 | $12.19 | 1,259,200 | — | — |
| 1995-07-31 | $9.97 | $12.11 | 1,026,800 | — | — |
| 1995-07-28 | $9.97 | $12.11 | 1,119,600 | — | — |
| 1995-07-27 | $9.88 | $12.00 | 543,600 | — | — |
| 1995-07-26 | $9.88 | $12.00 | 1,376,400 | — | — |
| 1995-07-25 | $9.94 | $12.07 | 1,051,600 | — | — |
| 1995-07-24 | $10.06 | $12.22 | 408,400 | — | — |
| 1995-07-21 | $9.94 | $12.07 | 512,800 | — | — |
| 1995-07-20 | $10.00 | $12.15 | 446,000 | — | — |
| 1995-07-19 | $9.97 | $12.11 | 342,400 | — | — |
| 1995-07-18 | $10.06 | $12.22 | 528,400 | — | — |
| 1995-07-17 | $10.16 | $12.34 | 239,200 | — | — |
| 1995-07-14 | $10.19 | $12.38 | 486,800 | — | — |
| 1995-07-13 | $10.19 | $12.38 | 370,800 | — | — |
| 1995-07-12 | $10.25 | $12.45 | 623,200 | — | — |
| 1995-07-11 | $10.25 | $12.45 | 532,000 | — | — |
| 1995-07-10 | $10.19 | $12.38 | 257,200 | — | — |
| 1995-07-07 | $10.19 | $12.38 | 707,600 | — | — |
| 1995-07-06 | $10.03 | $12.19 | 470,800 | — | — |
| 1995-07-05 | $10.05 | $12.20 | 318,800 | — | — |
| 1995-07-03 | $10.06 | $12.22 | 75,200 | — | — |
| 1995-06-30 | $10.06 | $12.22 | 297,200 | — | — |
| 1995-06-29 | $10.00 | $12.15 | 226,800 | — | — |
| 1995-06-28 | $9.94 | $12.07 | 200,800 | — | — |
| 1995-06-27 | $9.97 | $12.11 | 141,200 | — | — |
| 1995-06-26 | $10.00 | $12.15 | 154,400 | — | — |
| 1995-06-23 | $10.06 | $12.22 | 135,600 | — | — |
| 1995-06-22 | $10.09 | $12.26 | 468,000 | — | — |
| 1995-06-21 | $10.06 | $12.22 | 1,080,800 | — | — |
| 1995-06-20 | $9.94 | $12.07 | 579,600 | — | — |
| 1995-06-19 | $10.00 | $12.15 | 273,600 | — | — |
| 1995-06-16 | $9.97 | $12.11 | 187,600 | — | — |
| 1995-06-15 | $9.95 | $12.09 | 461,200 | — | — |
| 1995-06-14 | $10.13 | $12.30 | 450,000 | — | — |
| 1995-06-13 | $10.03 | $12.19 | 1,133,200 | — | — |
| 1995-06-12 | $9.81 | $11.92 | 384,000 | — | — |
| 1995-06-09 | $9.81 | $11.92 | 548,400 | — | — |
| 1995-06-08 | $9.88 | $12.00 | 636,800 | — | — |
| 1995-06-07 | $10.00 | $12.15 | 371,600 | — | — |
| 1995-06-06 | $10.19 | $12.38 | 898,400 | — | — |
| 1995-06-05 | $10.06 | $12.14 | 673,200 | — | — |
| 1995-06-02 | $9.94 | $11.99 | 964,000 | — | — |
| 1995-06-01 | $9.75 | $11.77 | 1,046,800 | — | — |
| 1995-05-31 | $9.69 | $11.69 | 2,367,600 | — | — |
| 1995-05-30 | $9.38 | $11.31 | 244,000 | — | — |
| 1995-05-26 | $9.48 | $11.45 | 420,400 | — | — |
| 1995-05-25 | $9.38 | $11.31 | 178,000 | — | — |
| 1995-05-24 | $9.50 | $11.47 | 417,600 | — | — |
| 1995-05-23 | $9.50 | $11.47 | 835,600 | — | — |
| 1995-05-22 | $9.38 | $11.31 | 484,400 | — | — |
| 1995-05-19 | $9.44 | $11.39 | 290,400 | — | — |
| 1995-05-18 | $9.31 | $11.24 | 682,800 | — | — |
| 1995-05-17 | $9.56 | $11.54 | 138,400 | — | — |
| 1995-05-16 | $9.56 | $11.54 | 306,000 | — | — |
| 1995-05-15 | $9.56 | $11.54 | 339,200 | — | — |
| 1995-05-12 | $9.50 | $11.47 | 810,800 | — | — |
| 1995-05-11 | $9.50 | $11.47 | 162,800 | — | — |
| 1995-05-10 | $9.47 | $11.43 | 428,400 | — | — |
| 1995-05-09 | $9.50 | $11.47 | 485,200 | — | — |
| 1995-05-08 | $9.47 | $11.43 | 769,600 | — | — |
| 1995-05-05 | $9.34 | $11.28 | 624,800 | — | — |
| 1995-05-04 | $9.25 | $11.16 | 942,400 | — | — |
| 1995-05-03 | $9.31 | $11.24 | 775,200 | — | — |
| 1995-05-02 | $9.25 | $11.16 | 191,200 | — | — |
| 1995-05-01 | $9.19 | $11.09 | 77,600 | — | — |
| 1995-04-28 | $9.14 | $11.03 | 290,000 | — | — |
| 1995-04-27 | $9.19 | $11.09 | 712,400 | — | — |
| 1995-04-26 | $9.38 | $11.31 | 508,400 | — | — |
| 1995-04-25 | $9.25 | $11.16 | 506,400 | — | — |
| 1995-04-24 | $9.31 | $11.24 | 557,200 | — | — |
| 1995-04-21 | $9.50 | $11.47 | 442,000 | — | — |
| 1995-04-20 | $9.44 | $11.39 | 187,600 | — | — |
| 1995-04-19 | $9.38 | $11.31 | 239,200 | — | — |
| 1995-04-18 | $9.38 | $11.31 | 539,600 | — | — |
| 1995-04-17 | $9.50 | $11.47 | 458,400 | — | — |
| 1995-04-13 | $9.38 | $11.31 | 190,000 | — | — |
| 1995-04-12 | $9.38 | $11.31 | 699,600 | — | — |
| 1995-04-11 | $9.50 | $11.47 | 375,600 | — | — |
| 1995-04-10 | $9.30 | $11.22 | 459,200 | — | — |
| 1995-04-07 | $9.31 | $11.24 | 1,376,000 | — | — |
| 1995-04-06 | $9.44 | $11.39 | 1,280,800 | — | — |
| 1995-04-05 | $9.03 | $10.90 | 1,408,000 | — | — |
| 1995-04-04 | $8.81 | $10.64 | 514,800 | — | — |
| 1995-04-03 | $8.78 | $10.60 | 430,400 | — | — |
| 1995-03-31 | $8.78 | $10.60 | 673,600 | — | — |
| 1995-03-30 | $8.78 | $10.60 | 572,800 | — | — |
| 1995-03-29 | $8.81 | $10.64 | 552,800 | — | — |
| 1995-03-28 | $8.81 | $10.64 | 694,800 | — | — |
| 1995-03-27 | $8.69 | $10.48 | 243,600 | — | — |
| 1995-03-24 | $8.69 | $10.48 | 483,200 | — | — |
| 1995-03-23 | $8.78 | $10.60 | 676,400 | — | — |
| 1995-03-22 | $8.72 | $10.52 | 647,600 | — | — |
| 1995-03-21 | $8.75 | $10.56 | 243,600 | — | — |
| 1995-03-20 | $8.63 | $10.41 | 875,200 | — | — |
| 1995-03-17 | $8.75 | $10.56 | 1,023,200 | — | — |
| 1995-03-16 | $8.75 | $10.56 | 579,200 | — | — |
| 1995-03-15 | $9.00 | $10.86 | 725,600 | — | — |
| 1995-03-14 | $8.91 | $10.75 | 623,600 | — | — |
| 1995-03-13 | $8.86 | $10.69 | 1,354,800 | — | — |
| 1995-03-10 | $8.53 | $10.30 | 544,400 | — | — |
| 1995-03-09 | $8.44 | $10.18 | 1,728,000 | — | — |
| 1995-03-08 | $8.50 | $10.26 | 586,400 | — | — |
| 1995-03-07 | $8.56 | $10.33 | 733,200 | — | — |
| 1995-03-06 | $8.50 | $10.26 | 2,299,600 | — | — |
| 1995-03-03 | $8.53 | $10.22 | 448,800 | — | — |
| 1995-03-02 | $8.63 | $10.33 | 289,600 | — | — |
| 1995-03-01 | $8.50 | $10.18 | 306,000 | — | — |
| 1995-02-28 | $8.50 | $10.18 | 722,000 | — | — |
| 1995-02-27 | $8.50 | $10.18 | 878,800 | — | — |
| 1995-02-24 | $8.56 | $10.26 | 92,400 | — | — |
| 1995-02-23 | $8.56 | $10.26 | 433,200 | — | — |
| 1995-02-22 | $8.50 | $10.18 | 210,800 | — | — |
| 1995-02-21 | $8.53 | $10.22 | 260,800 | — | — |
| 1995-02-17 | $8.50 | $10.18 | 786,800 | — | — |
| 1995-02-16 | $8.69 | $10.40 | 200,800 | — | — |
| 1995-02-15 | $8.69 | $10.40 | 254,000 | — | — |
| 1995-02-14 | $8.63 | $10.33 | 542,000 | — | — |
| 1995-02-13 | $8.63 | $10.33 | 330,800 | — | — |
| 1995-02-10 | $8.63 | $10.33 | 824,000 | — | — |
| 1995-02-09 | $8.50 | $10.18 | 523,600 | — | — |
| 1995-02-08 | $8.72 | $10.44 | 337,200 | — | — |
| 1995-02-07 | $8.69 | $10.40 | 1,004,000 | — | — |
| 1995-02-06 | $8.81 | $10.55 | 826,800 | — | — |
| 1995-02-03 | $8.69 | $10.40 | 1,368,000 | — | — |
| 1995-02-02 | $8.28 | $9.92 | 688,400 | — | — |
| 1995-02-01 | $8.22 | $9.84 | 836,800 | — | — |
| 1995-01-31 | $8.25 | $9.88 | 498,400 | — | — |
| 1995-01-30 | $8.31 | $9.96 | 253,200 | — | — |
| 1995-01-27 | $8.38 | $10.03 | 280,800 | — | — |
| 1995-01-26 | $8.47 | $10.14 | 448,400 | — | — |
| 1995-01-25 | $8.34 | $9.99 | 917,200 | — | — |
| 1995-01-24 | $8.19 | $9.81 | 660,400 | — | — |
| 1995-01-23 | $8.06 | $9.66 | 1,739,200 | — | — |
| 1995-01-20 | $8.25 | $9.88 | 1,805,200 | — | — |
| 1995-01-19 | $8.44 | $10.11 | 957,600 | — | — |
| 1995-01-18 | $8.50 | $10.18 | 2,142,800 | — | — |
| 1995-01-17 | $8.88 | $10.63 | 5,561,200 | — | — |
| 1995-01-16 | $9.25 | $11.08 | 538,000 | — | — |
| 1995-01-13 | $9.19 | $11.00 | 695,200 | — | — |
| 1995-01-12 | $9.06 | $10.85 | 772,000 | — | — |
| 1995-01-11 | $9.00 | $10.78 | 198,800 | — | — |
| 1995-01-10 | $9.00 | $10.78 | 307,600 | — | — |
| 1995-01-09 | $9.00 | $10.78 | 409,200 | — | — |
| 1995-01-06 | $9.19 | $11.00 | 154,400 | — | — |
| 1995-01-05 | $9.06 | $10.85 | 558,400 | — | — |
| 1995-01-04 | $9.19 | $11.00 | 448,000 | — | — |
| 1995-01-03 | $8.94 | $10.70 | 211,600 | — | — |