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 | $14.53 | $20.61 | 342,800 | — | — |
| 1995-12-28 | $14.69 | $20.83 | 209,600 | — | — |
| 1995-12-27 | $14.88 | $21.10 | 22,800 | — | — |
| 1995-12-26 | $14.84 | $21.05 | 85,200 | — | — |
| 1995-12-22 | $14.72 | $20.88 | 125,200 | — | — |
| 1995-12-21 | $14.81 | $21.01 | 94,400 | — | — |
| 1995-12-20 | $14.69 | $20.83 | 72,800 | — | — |
| 1995-12-19 | $14.69 | $20.83 | 106,400 | — | — |
| 1995-12-18 | $14.84 | $21.05 | 171,600 | — | — |
| 1995-12-15 | $14.88 | $21.10 | 246,800 | — | — |
| 1995-12-14 | $14.53 | $20.61 | 38,800 | — | — |
| 1995-12-13 | $14.59 | $20.70 | 131,200 | — | — |
| 1995-12-12 | $14.75 | $20.92 | 60,800 | — | — |
| 1995-12-11 | $14.59 | $20.70 | 129,200 | — | — |
| 1995-12-08 | $14.53 | $20.61 | 95,600 | — | — |
| 1995-12-07 | $14.69 | $20.83 | 132,800 | — | — |
| 1995-12-06 | $14.94 | $21.19 | 159,600 | — | — |
| 1995-12-05 | $14.94 | $21.19 | 201,200 | — | — |
| 1995-12-04 | $14.78 | $20.97 | 242,800 | — | — |
| 1995-12-01 | $14.72 | $20.88 | 84,800 | — | — |
| 1995-11-30 | $14.75 | $20.92 | 370,400 | — | — |
| 1995-11-29 | $14.56 | $20.66 | 167,600 | — | — |
| 1995-11-28 | $14.50 | $20.57 | 98,800 | — | — |
| 1995-11-27 | $14.56 | $20.66 | 184,800 | — | — |
| 1995-11-24 | $14.59 | $20.70 | 10,800 | — | — |
| 1995-11-22 | $14.63 | $20.74 | 188,400 | — | — |
| 1995-11-21 | $14.59 | $20.70 | 170,400 | — | — |
| 1995-11-20 | $14.66 | $20.79 | 192,800 | — | — |
| 1995-11-17 | $14.47 | $20.52 | 169,200 | — | — |
| 1995-11-16 | $14.44 | $20.48 | 81,200 | — | — |
| 1995-11-15 | $14.09 | $19.99 | 321,200 | — | — |
| 1995-11-14 | $13.84 | $19.64 | 137,600 | — | — |
| 1995-11-13 | $13.66 | $19.37 | 261,600 | — | — |
| 1995-11-10 | $13.78 | $19.55 | 40,000 | — | — |
| 1995-11-09 | $13.75 | $19.50 | 147,600 | — | — |
| 1995-11-08 | $13.84 | $19.64 | 204,800 | — | — |
| 1995-11-07 | $13.69 | $19.41 | 200,000 | — | — |
| 1995-11-06 | $13.50 | $19.15 | 115,200 | — | — |
| 1995-11-03 | $13.50 | $19.15 | 320,000 | — | — |
| 1995-11-02 | $13.28 | $18.84 | 486,000 | — | — |
| 1995-11-01 | $13.22 | $18.75 | 179,200 | — | — |
| 1995-10-31 | $13.19 | $18.71 | 191,600 | — | — |
| 1995-10-30 | $13.47 | $19.10 | 176,000 | — | — |
| 1995-10-27 | $13.34 | $18.93 | 90,800 | — | — |
| 1995-10-26 | $13.63 | $19.33 | 294,000 | — | — |
| 1995-10-25 | $13.88 | $19.68 | 150,000 | — | — |
| 1995-10-24 | $13.81 | $19.59 | 32,400 | — | — |
| 1995-10-23 | $13.94 | $19.77 | 33,200 | — | — |
| 1995-10-20 | $14.00 | $19.86 | 116,800 | — | — |
| 1995-10-19 | $14.06 | $19.95 | 12,000 | — | — |
| 1995-10-18 | $14.03 | $19.90 | 240,400 | — | — |
| 1995-10-17 | $14.03 | $19.90 | 245,200 | — | — |
| 1995-10-16 | $14.03 | $19.90 | 240,800 | — | — |
| 1995-10-13 | $13.97 | $19.81 | 23,200 | — | — |
| 1995-10-12 | $13.88 | $19.68 | 92,800 | — | — |
| 1995-10-11 | $13.84 | $19.50 | 236,400 | — | — |
| 1995-10-10 | $13.69 | $19.28 | 112,000 | — | — |
| 1995-10-09 | $13.72 | $19.33 | 314,800 | — | — |
| 1995-10-06 | $13.84 | $19.50 | 166,400 | — | — |
| 1995-10-05 | $13.84 | $19.50 | 134,800 | — | — |
| 1995-10-04 | $13.81 | $19.46 | 68,000 | — | — |
| 1995-10-03 | $13.81 | $19.46 | 71,200 | — | — |
| 1995-10-02 | $13.88 | $19.55 | 401,600 | — | — |
| 1995-09-29 | $13.91 | $19.59 | 550,400 | — | — |
| 1995-09-28 | $13.84 | $19.50 | 588,400 | — | — |
| 1995-09-27 | $13.75 | $19.37 | 219,600 | — | — |
| 1995-09-26 | $13.97 | $19.68 | 49,200 | — | — |
| 1995-09-25 | $14.03 | $19.77 | 44,000 | — | — |
| 1995-09-22 | $14.06 | $19.81 | 456,800 | — | — |
| 1995-09-21 | $14.25 | $20.08 | 186,400 | — | — |
| 1995-09-20 | $14.31 | $20.17 | 82,000 | — | — |
| 1995-09-19 | $14.25 | $20.08 | 57,200 | — | — |
| 1995-09-18 | $14.38 | $20.25 | 71,600 | — | — |
| 1995-09-15 | $14.44 | $20.34 | 160,800 | — | — |
| 1995-09-14 | $14.44 | $20.34 | 182,000 | — | — |
| 1995-09-13 | $14.44 | $20.34 | 573,600 | — | — |
| 1995-09-12 | $14.47 | $20.39 | 248,400 | — | — |
| 1995-09-11 | $14.59 | $20.56 | 235,600 | — | — |
| 1995-09-08 | $14.59 | $20.56 | 319,600 | — | — |
| 1995-09-07 | $14.75 | $20.78 | 429,200 | — | — |
| 1995-09-06 | $14.28 | $20.12 | 94,400 | — | — |
| 1995-09-05 | $14.06 | $19.81 | 164,000 | — | — |
| 1995-09-01 | $14.06 | $19.81 | 101,200 | — | — |
| 1995-08-31 | $14.00 | $19.72 | 172,400 | — | — |
| 1995-08-30 | $14.00 | $19.72 | 69,200 | — | — |
| 1995-08-29 | $14.06 | $19.81 | 108,800 | — | — |
| 1995-08-28 | $14.13 | $19.90 | 233,600 | — | — |
| 1995-08-25 | $14.19 | $19.99 | 107,600 | — | — |
| 1995-08-24 | $14.13 | $19.90 | 302,000 | — | — |
| 1995-08-23 | $14.06 | $19.81 | 70,400 | — | — |
| 1995-08-22 | $14.00 | $19.72 | 271,600 | — | — |
| 1995-08-21 | $14.00 | $19.72 | 296,400 | — | — |
| 1995-08-18 | $13.81 | $19.46 | 198,000 | — | — |
| 1995-08-17 | $13.69 | $19.28 | 188,800 | — | — |
| 1995-08-16 | $13.75 | $19.37 | 55,200 | — | — |
| 1995-08-15 | $13.75 | $19.37 | 134,400 | — | — |
| 1995-08-14 | $13.72 | $19.33 | 79,600 | — | — |
| 1995-08-11 | $13.50 | $19.02 | 133,600 | — | — |
| 1995-08-10 | $13.69 | $19.28 | 50,400 | — | — |
| 1995-08-09 | $13.78 | $19.42 | 168,800 | — | — |
| 1995-08-08 | $13.69 | $19.28 | 188,800 | — | — |
| 1995-08-07 | $13.72 | $19.33 | 75,200 | — | — |
| 1995-08-04 | $13.94 | $19.64 | 136,000 | — | — |
| 1995-08-03 | $14.00 | $19.72 | 100,000 | — | — |
| 1995-08-02 | $14.00 | $19.72 | 186,400 | — | — |
| 1995-08-01 | $13.94 | $19.64 | 392,400 | — | — |
| 1995-07-31 | $13.91 | $19.59 | 129,200 | — | — |
| 1995-07-28 | $13.81 | $19.46 | 330,400 | — | — |
| 1995-07-27 | $13.66 | $19.24 | 263,600 | — | — |
| 1995-07-26 | $13.53 | $19.06 | 136,800 | — | — |
| 1995-07-25 | $13.56 | $19.11 | 256,000 | — | — |
| 1995-07-24 | $13.41 | $18.89 | 192,000 | — | — |
| 1995-07-21 | $13.44 | $18.93 | 58,800 | — | — |
| 1995-07-20 | $13.38 | $18.84 | 32,800 | — | — |
| 1995-07-19 | $13.22 | $18.62 | 110,400 | — | — |
| 1995-07-18 | $13.53 | $19.06 | 53,600 | — | — |
| 1995-07-17 | $13.56 | $19.11 | 164,400 | — | — |
| 1995-07-14 | $13.66 | $19.24 | 203,200 | — | — |
| 1995-07-13 | $13.56 | $19.11 | 214,800 | — | — |
| 1995-07-12 | $13.72 | $19.33 | 212,000 | — | — |
| 1995-07-11 | $13.88 | $19.42 | 128,800 | — | — |
| 1995-07-10 | $13.88 | $19.42 | 91,600 | — | — |
| 1995-07-07 | $13.81 | $19.33 | 66,800 | — | — |
| 1995-07-06 | $13.38 | $18.72 | 80,400 | — | — |
| 1995-07-05 | $13.38 | $18.72 | 161,200 | — | — |
| 1995-07-03 | $13.13 | $18.37 | 46,000 | — | — |
| 1995-06-30 | $13.19 | $18.46 | 168,800 | — | — |
| 1995-06-29 | $12.69 | $17.76 | 283,600 | — | — |
| 1995-06-28 | $12.75 | $17.84 | 41,200 | — | — |
| 1995-06-27 | $12.97 | $18.15 | 217,200 | — | — |
| 1995-06-26 | $13.00 | $18.19 | 110,400 | — | — |
| 1995-06-23 | $13.09 | $18.33 | 184,400 | — | — |
| 1995-06-22 | $13.09 | $18.33 | 93,600 | — | — |
| 1995-06-21 | $13.06 | $18.28 | 138,400 | — | — |
| 1995-06-20 | $12.88 | $18.02 | 19,600 | — | — |
| 1995-06-19 | $12.88 | $18.02 | 38,400 | — | — |
| 1995-06-16 | $12.88 | $18.02 | 179,200 | — | — |
| 1995-06-15 | $12.88 | $18.02 | 192,800 | — | — |
| 1995-06-14 | $12.88 | $18.02 | 190,800 | — | — |
| 1995-06-13 | $12.91 | $18.06 | 156,000 | — | — |
| 1995-06-12 | $12.81 | $17.93 | 78,000 | — | — |
| 1995-06-09 | $12.75 | $17.84 | 73,200 | — | — |
| 1995-06-08 | $12.75 | $17.84 | 65,200 | — | — |
| 1995-06-07 | $12.72 | $17.80 | 57,200 | — | — |
| 1995-06-06 | $12.72 | $17.80 | 69,600 | — | — |
| 1995-06-05 | $12.63 | $17.67 | 265,600 | — | — |
| 1995-06-02 | $12.63 | $17.67 | 186,400 | — | — |
| 1995-06-01 | $12.69 | $17.76 | 136,000 | — | — |
| 1995-05-31 | $12.72 | $17.80 | 190,000 | — | — |
| 1995-05-30 | $12.84 | $17.98 | 68,800 | — | — |
| 1995-05-26 | $12.88 | $18.02 | 81,200 | — | — |
| 1995-05-25 | $12.91 | $18.06 | 104,400 | — | — |
| 1995-05-24 | $13.13 | $18.37 | 450,800 | — | — |
| 1995-05-23 | $13.16 | $18.41 | 134,800 | — | — |
| 1995-05-22 | $12.94 | $18.11 | 202,800 | — | — |
| 1995-05-19 | $12.78 | $17.89 | 173,200 | — | — |
| 1995-05-18 | $12.75 | $17.84 | 179,200 | — | — |
| 1995-05-17 | $12.88 | $18.02 | 867,200 | — | — |
| 1995-05-16 | $12.75 | $17.84 | 62,800 | — | — |
| 1995-05-15 | $12.72 | $17.80 | 168,400 | — | — |
| 1995-05-12 | $12.53 | $17.54 | 40,000 | — | — |
| 1995-05-11 | $12.59 | $17.63 | 282,800 | — | — |
| 1995-05-10 | $12.16 | $17.01 | 70,000 | — | — |
| 1995-05-09 | $12.34 | $17.28 | 86,000 | — | — |
| 1995-05-08 | $12.38 | $17.32 | 376,400 | — | — |
| 1995-05-05 | $12.31 | $17.23 | 354,800 | — | — |
| 1995-05-04 | $12.19 | $17.06 | 90,000 | — | — |
| 1995-05-03 | $12.00 | $16.79 | 184,400 | — | — |
| 1995-05-02 | $11.91 | $16.66 | 91,600 | — | — |
| 1995-05-01 | $11.88 | $16.62 | 164,800 | — | — |
| 1995-04-28 | $11.91 | $16.66 | 208,400 | — | — |
| 1995-04-27 | $11.75 | $16.44 | 179,200 | — | — |
| 1995-04-26 | $11.78 | $16.49 | 194,000 | — | — |
| 1995-04-25 | $11.78 | $16.49 | 754,800 | — | — |
| 1995-04-24 | $11.09 | $15.53 | 52,800 | — | — |
| 1995-04-21 | $11.13 | $15.57 | 132,800 | — | — |
| 1995-04-20 | $10.88 | $15.22 | 234,000 | — | — |
| 1995-04-19 | $10.72 | $15.00 | 237,600 | — | — |
| 1995-04-18 | $10.91 | $15.26 | 65,200 | — | — |
| 1995-04-17 | $10.88 | $15.22 | 68,400 | — | — |
| 1995-04-13 | $10.91 | $15.26 | 108,400 | — | — |
| 1995-04-12 | $10.84 | $15.18 | 192,400 | — | — |
| 1995-04-11 | $11.00 | $15.39 | 42,400 | — | — |
| 1995-04-10 | $11.06 | $15.48 | 34,800 | — | — |
| 1995-04-07 | $11.03 | $15.44 | 76,400 | — | — |
| 1995-04-06 | $11.00 | $15.27 | 87,600 | — | — |
| 1995-04-05 | $10.94 | $15.18 | 225,600 | — | — |
| 1995-04-04 | $10.91 | $15.14 | 480,000 | — | — |
| 1995-04-03 | $10.97 | $15.22 | 85,200 | — | — |
| 1995-03-31 | $11.00 | $15.27 | 142,000 | — | — |
| 1995-03-30 | $11.09 | $15.40 | 168,800 | — | — |
| 1995-03-29 | $10.84 | $15.05 | 224,800 | — | — |
| 1995-03-28 | $10.72 | $14.87 | 510,400 | — | — |
| 1995-03-27 | $10.75 | $14.92 | 29,200 | — | — |
| 1995-03-24 | $10.81 | $15.01 | 53,600 | — | — |
| 1995-03-23 | $10.75 | $14.92 | 123,600 | — | — |
| 1995-03-22 | $10.69 | $14.83 | 29,600 | — | — |
| 1995-03-21 | $10.69 | $14.83 | 80,000 | — | — |
| 1995-03-20 | $10.84 | $15.05 | 144,000 | — | — |
| 1995-03-17 | $10.81 | $15.01 | 362,400 | — | — |
| 1995-03-16 | $10.81 | $15.01 | 83,600 | — | — |
| 1995-03-15 | $10.66 | $14.79 | 60,000 | — | — |
| 1995-03-14 | $10.81 | $15.01 | 131,200 | — | — |
| 1995-03-13 | $10.84 | $15.05 | 72,800 | — | — |
| 1995-03-10 | $10.59 | $14.70 | 97,600 | — | — |
| 1995-03-09 | $10.53 | $14.61 | 73,200 | — | — |
| 1995-03-08 | $10.53 | $14.61 | 82,400 | — | — |
| 1995-03-07 | $10.59 | $14.70 | 269,200 | — | — |
| 1995-03-06 | $10.63 | $14.74 | 130,000 | — | — |
| 1995-03-03 | $10.66 | $14.79 | 131,200 | — | — |
| 1995-03-02 | $10.72 | $14.87 | 94,800 | — | — |
| 1995-03-01 | $10.72 | $14.87 | 62,800 | — | — |
| 1995-02-28 | $10.81 | $15.01 | 92,800 | — | — |
| 1995-02-27 | $10.81 | $15.01 | 65,600 | — | — |
| 1995-02-24 | $11.00 | $15.27 | 71,600 | — | — |
| 1995-02-23 | $11.03 | $15.31 | 100,800 | — | — |
| 1995-02-22 | $10.91 | $15.14 | 156,800 | — | — |
| 1995-02-21 | $10.94 | $15.18 | 78,800 | — | — |
| 1995-02-17 | $11.00 | $15.27 | 42,000 | — | — |
| 1995-02-16 | $11.19 | $15.53 | 76,000 | — | — |
| 1995-02-15 | $11.25 | $15.61 | 148,000 | — | — |
| 1995-02-14 | $10.97 | $15.22 | 75,600 | — | — |
| 1995-02-13 | $10.97 | $15.22 | 166,400 | — | — |
| 1995-02-10 | $10.69 | $14.83 | 158,000 | — | — |
| 1995-02-09 | $10.69 | $14.83 | 57,600 | — | — |
| 1995-02-08 | $10.72 | $14.87 | 167,200 | — | — |
| 1995-02-07 | $10.75 | $14.92 | 281,600 | — | — |
| 1995-02-06 | $10.72 | $14.87 | 126,800 | — | — |
| 1995-02-03 | $10.53 | $14.61 | 152,800 | — | — |
| 1995-02-02 | $10.31 | $14.31 | 168,800 | — | — |
| 1995-02-01 | $10.34 | $14.35 | 46,400 | — | — |
| 1995-01-31 | $10.44 | $14.48 | 190,800 | — | — |
| 1995-01-30 | $10.47 | $14.53 | 62,000 | — | — |
| 1995-01-27 | $10.47 | $14.53 | 76,800 | — | — |
| 1995-01-26 | $10.34 | $14.35 | 53,200 | — | — |
| 1995-01-25 | $10.34 | $14.35 | 81,200 | — | — |
| 1995-01-24 | $10.38 | $14.40 | 40,400 | — | — |
| 1995-01-23 | $10.28 | $14.27 | 183,200 | — | — |
| 1995-01-20 | $10.28 | $14.27 | 76,400 | — | — |
| 1995-01-19 | $10.25 | $14.22 | 58,800 | — | — |
| 1995-01-18 | $10.28 | $14.27 | 134,400 | — | — |
| 1995-01-17 | $10.31 | $14.31 | 626,000 | — | — |
| 1995-01-16 | $9.97 | $13.83 | 183,200 | — | — |
| 1995-01-13 | $10.03 | $13.92 | 58,400 | — | — |
| 1995-01-12 | $10.06 | $13.96 | 29,200 | — | — |
| 1995-01-11 | $10.09 | $14.01 | 84,400 | — | — |
| 1995-01-10 | $9.97 | $13.83 | 152,800 | — | — |
| 1995-01-09 | $9.94 | $13.79 | 116,400 | — | — |
| 1995-01-06 | $10.13 | $13.92 | 75,600 | — | — |
| 1995-01-05 | $10.22 | $14.05 | 16,400 | — | — |
| 1995-01-04 | $10.19 | $14.01 | 70,800 | — | — |
| 1995-01-03 | $10.09 | $13.88 | 92,800 | — | — |