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 | $11.64 | $23.32 | 628,516 | — | — |
| 1995-12-28 | $11.64 | $23.32 | 264,548 | — | — |
| 1995-12-27 | $11.64 | $23.32 | 203,779 | — | — |
| 1995-12-26 | $11.64 | $23.32 | 147,090 | — | — |
| 1995-12-22 | $11.58 | $23.21 | 166,846 | — | — |
| 1995-12-21 | $11.64 | $23.32 | 388,877 | — | — |
| 1995-12-20 | $11.64 | $23.32 | 799,227 | — | — |
| 1995-12-19 | $11.70 | $23.44 | 1,156,753 | — | — |
| 1995-12-18 | $11.53 | $23.09 | 337,127 | — | — |
| 1995-12-15 | $11.70 | $23.44 | 1,506,979 | — | — |
| 1995-12-14 | $11.53 | $23.09 | 510,844 | — | — |
| 1995-12-13 | $11.47 | $22.97 | 447,713 | — | — |
| 1995-12-12 | $11.41 | $22.86 | 220,099 | — | — |
| 1995-12-11 | $11.47 | $22.97 | 463,603 | — | — |
| 1995-12-08 | $11.53 | $23.09 | 435,473 | — | — |
| 1995-12-07 | $11.53 | $23.09 | 411,638 | — | — |
| 1995-12-06 | $11.64 | $23.32 | 451,149 | — | — |
| 1995-12-05 | $11.64 | $22.93 | 3,844,965 | — | — |
| 1995-12-04 | $11.58 | $22.82 | 1,050,676 | — | — |
| 1995-12-01 | $11.58 | $22.82 | 434,400 | — | — |
| 1995-11-30 | $11.58 | $22.82 | 3,649,560 | — | — |
| 1995-11-29 | $11.58 | $22.82 | 582,564 | — | — |
| 1995-11-28 | $11.53 | $22.71 | 1,317,801 | — | — |
| 1995-11-27 | $11.64 | $22.93 | 5,284,733 | — | — |
| 1995-11-24 | $12.05 | $23.74 | 15,913,464 | — | — |
| 1995-11-22 | $10.89 | $21.44 | 412,712 | — | — |
| 1995-11-21 | $10.89 | $21.44 | 378,785 | — | — |
| 1995-11-20 | $10.89 | $21.44 | 639,253 | — | — |
| 1995-11-17 | $10.94 | $21.56 | 290,745 | — | — |
| 1995-11-16 | $11.00 | $21.67 | 432,253 | — | — |
| 1995-11-15 | $10.94 | $21.56 | 1,808,675 | — | — |
| 1995-11-14 | $10.89 | $21.44 | 1,724,715 | — | — |
| 1995-11-13 | $10.83 | $21.33 | 335,409 | — | — |
| 1995-11-10 | $10.71 | $21.10 | 1,011,381 | — | — |
| 1995-11-09 | $10.77 | $21.21 | 325,317 | — | — |
| 1995-11-08 | $10.83 | $21.33 | 534,035 | — | — |
| 1995-11-07 | $10.65 | $20.99 | 1,010,737 | — | — |
| 1995-11-06 | $10.71 | $21.10 | 990,767 | — | — |
| 1995-11-03 | $10.71 | $21.10 | 700,666 | — | — |
| 1995-11-02 | $10.59 | $20.87 | 1,419,369 | — | — |
| 1995-11-01 | $10.42 | $20.53 | 1,343,569 | — | — |
| 1995-10-31 | $10.48 | $20.64 | 428,387 | — | — |
| 1995-10-30 | $10.59 | $20.87 | 752,416 | — | — |
| 1995-10-27 | $10.54 | $20.76 | 795,577 | — | — |
| 1995-10-26 | $10.71 | $21.10 | 947,391 | — | — |
| 1995-10-25 | $10.71 | $21.10 | 1,563,238 | — | — |
| 1995-10-24 | $10.89 | $21.44 | 2,315,010 | — | — |
| 1995-10-23 | $11.00 | $21.67 | 1,513,421 | — | — |
| 1995-10-20 | $10.94 | $21.56 | 506,764 | — | — |
| 1995-10-19 | $10.83 | $21.33 | 226,111 | — | — |
| 1995-10-18 | $10.89 | $21.44 | 499,248 | — | — |
| 1995-10-17 | $10.94 | $21.56 | 526,519 | — | — |
| 1995-10-16 | $10.83 | $21.33 | 387,589 | — | — |
| 1995-10-13 | $11.00 | $21.67 | 745,974 | — | — |
| 1995-10-12 | $11.06 | $21.79 | 515,139 | — | — |
| 1995-10-11 | $11.06 | $21.79 | 2,107,151 | — | — |
| 1995-10-10 | $10.89 | $21.44 | 425,811 | — | — |
| 1995-10-09 | $10.83 | $21.33 | 225,038 | — | — |
| 1995-10-06 | $10.83 | $21.33 | 598,454 | — | — |
| 1995-10-05 | $10.83 | $21.33 | 1,120,034 | — | — |
| 1995-10-04 | $10.89 | $21.44 | 273,352 | — | — |
| 1995-10-03 | $10.89 | $21.44 | 561,306 | — | — |
| 1995-10-02 | $10.83 | $21.33 | 288,813 | — | — |
| 1995-09-29 | $10.89 | $21.44 | 1,242,001 | — | — |
| 1995-09-28 | $10.77 | $21.21 | 2,072,579 | — | — |
| 1995-09-27 | $10.77 | $21.21 | 3,034,142 | — | — |
| 1995-09-26 | $10.65 | $20.99 | 2,963,711 | — | — |
| 1995-09-25 | $10.48 | $20.64 | 672,107 | — | — |
| 1995-09-22 | $10.25 | $20.18 | 260,039 | — | — |
| 1995-09-21 | $10.25 | $20.18 | 1,008,374 | — | — |
| 1995-09-20 | $10.36 | $20.41 | 1,932,145 | — | — |
| 1995-09-19 | $10.30 | $20.30 | 872,665 | — | — |
| 1995-09-18 | $10.25 | $20.18 | 825,209 | — | — |
| 1995-09-15 | $10.25 | $20.18 | 922,482 | — | — |
| 1995-09-14 | $10.30 | $20.30 | 1,101,782 | — | — |
| 1995-09-13 | $10.25 | $20.18 | 267,769 | — | — |
| 1995-09-12 | $10.19 | $20.07 | 427,743 | — | — |
| 1995-09-11 | $10.19 | $20.07 | 541,980 | — | — |
| 1995-09-08 | $10.19 | $20.07 | 585,570 | — | — |
| 1995-09-07 | $10.07 | $19.84 | 1,337,986 | — | — |
| 1995-09-06 | $10.13 | $19.95 | 2,597,810 | — | — |
| 1995-09-05 | $10.25 | $19.80 | 573,760 | — | — |
| 1995-09-01 | $10.30 | $19.91 | 671,677 | — | — |
| 1995-08-31 | $10.19 | $19.69 | 654,284 | — | — |
| 1995-08-30 | $10.13 | $19.57 | 471,333 | — | — |
| 1995-08-29 | $10.19 | $19.69 | 573,975 | — | — |
| 1995-08-28 | $10.19 | $19.69 | 470,904 | — | — |
| 1995-08-25 | $10.30 | $19.91 | 834,443 | — | — |
| 1995-08-24 | $10.25 | $19.80 | 630,664 | — | — |
| 1995-08-23 | $10.19 | $19.69 | 573,760 | — | — |
| 1995-08-22 | $10.07 | $19.46 | 388,662 | — | — |
| 1995-08-21 | $10.07 | $19.46 | 402,620 | — | — |
| 1995-08-18 | $10.13 | $19.57 | 772,386 | — | — |
| 1995-08-17 | $10.01 | $19.35 | 447,284 | — | — |
| 1995-08-16 | $10.07 | $19.46 | 1,196,908 | — | — |
| 1995-08-15 | $9.90 | $19.12 | 1,411,853 | — | — |
| 1995-08-14 | $10.01 | $19.35 | 5,452,222 | — | — |
| 1995-08-11 | $8.79 | $16.99 | 244,793 | — | — |
| 1995-08-10 | $8.85 | $17.10 | 292,248 | — | — |
| 1995-08-09 | $8.85 | $17.10 | 302,770 | — | — |
| 1995-08-08 | $8.85 | $17.10 | 496,242 | — | — |
| 1995-08-07 | $8.73 | $16.87 | 532,317 | — | — |
| 1995-08-04 | $8.73 | $16.87 | 681,769 | — | — |
| 1995-08-03 | $8.79 | $16.99 | 457,805 | — | — |
| 1995-08-02 | $8.85 | $17.10 | 499,248 | — | — |
| 1995-08-01 | $8.79 | $16.99 | 357,741 | — | — |
| 1995-07-31 | $8.96 | $17.32 | 1,299,979 | — | — |
| 1995-07-28 | $9.08 | $17.55 | 307,279 | — | — |
| 1995-07-27 | $9.14 | $17.66 | 448,357 | — | — |
| 1995-07-26 | $9.14 | $17.66 | 438,694 | — | — |
| 1995-07-25 | $9.08 | $17.55 | 200,129 | — | — |
| 1995-07-24 | $9.08 | $17.55 | 287,524 | — | — |
| 1995-07-21 | $8.96 | $17.32 | 221,602 | — | — |
| 1995-07-20 | $8.91 | $17.21 | 239,425 | — | — |
| 1995-07-19 | $8.96 | $17.32 | 841,744 | — | — |
| 1995-07-18 | $9.02 | $17.44 | 325,531 | — | — |
| 1995-07-17 | $9.02 | $17.44 | 357,956 | — | — |
| 1995-07-14 | $9.02 | $17.44 | 199,914 | — | — |
| 1995-07-13 | $9.02 | $17.44 | 237,277 | — | — |
| 1995-07-12 | $9.02 | $17.44 | 695,083 | — | — |
| 1995-07-11 | $9.02 | $17.44 | 280,438 | — | — |
| 1995-07-10 | $9.02 | $17.44 | 505,261 | — | — |
| 1995-07-07 | $8.96 | $17.32 | 740,391 | — | — |
| 1995-07-06 | $9.08 | $17.55 | 717,629 | — | — |
| 1995-07-05 | $9.02 | $17.44 | 471,548 | — | — |
| 1995-07-03 | $9.08 | $17.55 | 148,164 | — | — |
| 1995-06-30 | $9.08 | $17.55 | 174,576 | — | — |
| 1995-06-29 | $9.02 | $17.44 | 233,197 | — | — |
| 1995-06-28 | $8.96 | $17.32 | 304,273 | — | — |
| 1995-06-27 | $8.91 | $17.21 | 478,634 | — | — |
| 1995-06-26 | $8.85 | $17.10 | 710,973 | — | — |
| 1995-06-23 | $8.91 | $17.21 | 425,381 | — | — |
| 1995-06-22 | $9.02 | $17.44 | 501,181 | — | — |
| 1995-06-21 | $8.91 | $17.21 | 394,245 | — | — |
| 1995-06-20 | $8.79 | $16.99 | 564,741 | — | — |
| 1995-06-19 | $8.85 | $17.10 | 401,761 | — | — |
| 1995-06-16 | $8.73 | $16.87 | 776,251 | — | — |
| 1995-06-15 | $8.73 | $16.87 | 505,046 | — | — |
| 1995-06-14 | $8.73 | $16.87 | 574,619 | — | — |
| 1995-06-13 | $8.67 | $16.76 | 351,084 | — | — |
| 1995-06-12 | $8.62 | $16.65 | 306,420 | — | — |
| 1995-06-09 | $8.62 | $16.65 | 436,547 | — | — |
| 1995-06-08 | $8.67 | $16.76 | 1,710,114 | — | — |
| 1995-06-07 | $8.62 | $16.65 | 1,640,326 | — | — |
| 1995-06-06 | $8.85 | $17.10 | 573,545 | — | — |
| 1995-06-05 | $9.20 | $17.40 | 707,537 | — | — |
| 1995-06-02 | $9.14 | $17.29 | 563,023 | — | — |
| 1995-06-01 | $9.02 | $17.07 | 237,921 | — | — |
| 1995-05-31 | $8.96 | $16.96 | 261,327 | — | — |
| 1995-05-30 | $8.91 | $16.85 | 351,084 | — | — |
| 1995-05-26 | $8.85 | $16.74 | 309,856 | — | — |
| 1995-05-25 | $8.79 | $16.63 | 610,264 | — | — |
| 1995-05-24 | $8.56 | $16.19 | 284,518 | — | — |
| 1995-05-23 | $8.50 | $16.08 | 391,883 | — | — |
| 1995-05-22 | $8.44 | $15.97 | 577,840 | — | — |
| 1995-05-19 | $8.50 | $16.08 | 476,916 | — | — |
| 1995-05-18 | $8.44 | $15.97 | 726,219 | — | — |
| 1995-05-17 | $8.50 | $16.08 | 545,845 | — | — |
| 1995-05-16 | $8.50 | $16.08 | 764,226 | — | — |
| 1995-05-15 | $8.50 | $16.08 | 513,635 | — | — |
| 1995-05-12 | $8.44 | $15.97 | 576,766 | — | — |
| 1995-05-11 | $8.38 | $15.86 | 496,242 | — | — |
| 1995-05-10 | $8.44 | $15.97 | 415,289 | — | — |
| 1995-05-09 | $8.44 | $15.97 | 450,290 | — | — |
| 1995-05-08 | $8.50 | $16.08 | 398,325 | — | — |
| 1995-05-05 | $8.50 | $16.08 | 456,302 | — | — |
| 1995-05-04 | $8.44 | $15.97 | 518,145 | — | — |
| 1995-05-03 | $8.50 | $16.08 | 426,240 | — | — |
| 1995-05-02 | $8.50 | $16.08 | 532,532 | — | — |
| 1995-05-01 | $8.44 | $15.97 | 369,551 | — | — |
| 1995-04-28 | $8.56 | $16.19 | 641,615 | — | — |
| 1995-04-27 | $8.62 | $16.30 | 414,645 | — | — |
| 1995-04-26 | $8.67 | $16.41 | 335,839 | — | — |
| 1995-04-25 | $8.62 | $16.30 | 319,734 | — | — |
| 1995-04-24 | $8.56 | $16.19 | 667,597 | — | — |
| 1995-04-21 | $8.56 | $16.19 | 630,449 | — | — |
| 1995-04-20 | $8.62 | $16.30 | 632,811 | — | — |
| 1995-04-19 | $8.62 | $16.30 | 517,501 | — | — |
| 1995-04-18 | $8.73 | $16.52 | 549,066 | — | — |
| 1995-04-17 | $8.85 | $16.74 | 783,766 | — | — |
| 1995-04-13 | $9.02 | $17.07 | 239,854 | — | — |
| 1995-04-12 | $9.14 | $17.29 | 183,165 | — | — |
| 1995-04-11 | $9.20 | $17.40 | 334,121 | — | — |
| 1995-04-10 | $9.20 | $17.40 | 206,356 | — | — |
| 1995-04-07 | $9.26 | $17.51 | 420,442 | — | — |
| 1995-04-06 | $9.20 | $17.40 | 234,700 | — | — |
| 1995-04-05 | $9.14 | $17.29 | 584,496 | — | — |
| 1995-04-04 | $9.08 | $17.18 | 445,995 | — | — |
| 1995-04-03 | $9.02 | $17.07 | 500,322 | — | — |
| 1995-03-31 | $9.14 | $17.29 | 413,142 | — | — |
| 1995-03-30 | $9.14 | $17.29 | 519,004 | — | — |
| 1995-03-29 | $9.02 | $17.07 | 947,606 | — | — |
| 1995-03-28 | $9.02 | $17.07 | 386,085 | — | — |
| 1995-03-27 | $9.08 | $17.18 | 177,153 | — | — |
| 1995-03-24 | $9.08 | $17.18 | 539,833 | — | — |
| 1995-03-23 | $9.08 | $17.18 | 261,542 | — | — |
| 1995-03-22 | $9.08 | $17.18 | 271,419 | — | — |
| 1995-03-21 | $9.08 | $17.18 | 549,066 | — | — |
| 1995-03-20 | $9.08 | $17.18 | 414,645 | — | — |
| 1995-03-17 | $9.14 | $17.29 | 406,270 | — | — |
| 1995-03-16 | $9.20 | $17.40 | 261,327 | — | — |
| 1995-03-15 | $9.20 | $17.40 | 351,729 | — | — |
| 1995-03-14 | $9.26 | $17.51 | 686,064 | — | — |
| 1995-03-13 | $9.26 | $17.51 | 143,440 | — | — |
| 1995-03-10 | $9.26 | $17.51 | 482,070 | — | — |
| 1995-03-09 | $9.31 | $17.62 | 130,986 | — | — |
| 1995-03-08 | $9.26 | $17.51 | 401,546 | — | — |
| 1995-03-07 | $9.20 | $17.40 | 1,695,727 | — | — |
| 1995-03-06 | $9.14 | $17.29 | 2,114,237 | — | — |
| 1995-03-03 | $9.55 | $17.69 | 583,208 | — | — |
| 1995-03-02 | $9.55 | $17.69 | 142,581 | — | — |
| 1995-03-01 | $9.61 | $17.80 | 201,632 | — | — |
| 1995-02-28 | $9.66 | $17.91 | 778,828 | — | — |
| 1995-02-27 | $9.61 | $17.80 | 147,305 | — | — |
| 1995-02-24 | $9.55 | $17.69 | 173,288 | — | — |
| 1995-02-23 | $9.61 | $17.80 | 431,394 | — | — |
| 1995-02-22 | $9.55 | $17.69 | 171,570 | — | — |
| 1995-02-21 | $9.61 | $17.80 | 213,442 | — | — |
| 1995-02-17 | $9.49 | $17.58 | 130,986 | — | — |
| 1995-02-16 | $9.49 | $17.58 | 167,490 | — | — |
| 1995-02-15 | $9.55 | $17.69 | 214,731 | — | — |
| 1995-02-14 | $9.49 | $17.58 | 173,288 | — | — |
| 1995-02-13 | $9.49 | $17.58 | 100,709 | — | — |
| 1995-02-10 | $9.43 | $17.47 | 256,174 | — | — |
| 1995-02-09 | $9.55 | $17.69 | 148,164 | — | — |
| 1995-02-08 | $9.61 | $17.80 | 378,140 | — | — |
| 1995-02-07 | $9.61 | $17.80 | 112,089 | — | — |
| 1995-02-06 | $9.61 | $17.80 | 260,898 | — | — |
| 1995-02-03 | $9.66 | $17.91 | 380,288 | — | — |
| 1995-02-02 | $9.66 | $17.91 | 166,201 | — | — |
| 1995-02-01 | $9.72 | $18.01 | 163,410 | — | — |
| 1995-01-31 | $9.55 | $17.69 | 451,364 | — | — |
| 1995-01-30 | $9.49 | $17.58 | 480,137 | — | — |
| 1995-01-27 | $9.37 | $17.37 | 493,665 | — | — |
| 1995-01-26 | $9.31 | $17.26 | 286,451 | — | — |
| 1995-01-25 | $9.43 | $17.47 | 240,928 | — | — |
| 1995-01-24 | $9.49 | $17.58 | 185,098 | — | — |
| 1995-01-23 | $9.37 | $17.37 | 1,205,282 | — | — |
| 1995-01-20 | $9.37 | $17.37 | 312,648 | — | — |
| 1995-01-19 | $9.31 | $17.26 | 360,103 | — | — |
| 1995-01-18 | $9.37 | $17.37 | 836,375 | — | — |
| 1995-01-17 | $9.49 | $17.58 | 199,055 | — | — |
| 1995-01-16 | $9.43 | $17.47 | 710,114 | — | — |
| 1995-01-13 | $9.20 | $17.04 | 176,508 | — | — |
| 1995-01-12 | $9.20 | $17.04 | 171,140 | — | — |
| 1995-01-11 | $9.20 | $17.04 | 321,666 | — | — |
| 1995-01-10 | $9.20 | $17.04 | 273,137 | — | — |
| 1995-01-09 | $9.20 | $17.04 | 155,465 | — | — |
| 1995-01-06 | $9.14 | $16.94 | 175,435 | — | — |
| 1995-01-05 | $9.20 | $17.04 | 182,306 | — | — |
| 1995-01-04 | $9.14 | $16.94 | 410,565 | — | — |
| 1995-01-03 | $9.08 | $16.83 | 199,485 | — | — |