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 | $9.88 | $11.11 | 177,700 | — | — |
| 1995-12-28 | $10.00 | $11.25 | 172,900 | — | — |
| 1995-12-27 | $9.63 | $10.83 | 65,600 | — | — |
| 1995-12-26 | $9.88 | $11.11 | 59,900 | — | — |
| 1995-12-22 | $9.75 | $10.97 | 53,200 | — | — |
| 1995-12-21 | $9.63 | $10.83 | 77,500 | — | — |
| 1995-12-20 | $10.00 | $11.25 | 190,500 | — | — |
| 1995-12-19 | $9.50 | $10.69 | 262,400 | — | — |
| 1995-12-18 | $9.63 | $10.83 | 40,300 | — | — |
| 1995-12-15 | $9.75 | $10.97 | 67,100 | — | — |
| 1995-12-14 | $10.13 | $11.40 | 39,500 | — | — |
| 1995-12-13 | $10.13 | $11.40 | 123,900 | — | — |
| 1995-12-12 | $10.25 | $11.54 | 42,100 | — | — |
| 1995-12-11 | $10.13 | $11.40 | 135,100 | — | — |
| 1995-12-08 | $9.88 | $11.11 | 217,100 | — | — |
| 1995-12-07 | $10.00 | $11.25 | 111,200 | — | — |
| 1995-12-06 | $10.13 | $11.40 | 95,400 | — | — |
| 1995-12-05 | $10.13 | $11.40 | 72,500 | — | — |
| 1995-12-04 | $10.25 | $11.54 | 57,900 | — | — |
| 1995-12-01 | $10.50 | $11.82 | 107,000 | — | — |
| 1995-11-30 | $10.38 | $11.68 | 80,300 | — | — |
| 1995-11-29 | $10.38 | $11.68 | 43,600 | — | — |
| 1995-11-28 | $10.13 | $11.40 | 95,500 | — | — |
| 1995-11-27 | $10.63 | $11.96 | 77,200 | — | — |
| 1995-11-24 | $10.88 | $12.24 | 6,700 | — | — |
| 1995-11-22 | $10.75 | $12.10 | 59,300 | — | — |
| 1995-11-21 | $11.00 | $12.38 | 51,100 | — | — |
| 1995-11-20 | $11.00 | $12.38 | 49,900 | — | — |
| 1995-11-17 | $11.38 | $12.80 | 58,200 | — | — |
| 1995-11-16 | $11.38 | $12.80 | 30,400 | — | — |
| 1995-11-15 | $11.13 | $12.52 | 21,300 | — | — |
| 1995-11-14 | $10.88 | $12.24 | 79,100 | — | — |
| 1995-11-13 | $11.00 | $12.38 | 16,400 | — | — |
| 1995-11-10 | $11.00 | $12.38 | 41,300 | — | — |
| 1995-11-09 | $11.25 | $12.66 | 61,400 | — | — |
| 1995-11-08 | $11.25 | $12.66 | 31,400 | — | — |
| 1995-11-07 | $10.88 | $12.20 | 26,100 | — | — |
| 1995-11-06 | $11.00 | $12.34 | 74,300 | — | — |
| 1995-11-03 | $10.75 | $12.06 | 31,600 | — | — |
| 1995-11-02 | $10.63 | $11.92 | 58,400 | — | — |
| 1995-11-01 | $10.25 | $11.50 | 48,800 | — | — |
| 1995-10-31 | $10.13 | $11.36 | 70,500 | — | — |
| 1995-10-30 | $10.38 | $11.64 | 165,500 | — | — |
| 1995-10-27 | $10.38 | $11.64 | 275,200 | — | — |
| 1995-10-26 | $9.88 | $11.07 | 262,500 | — | — |
| 1995-10-25 | $9.63 | $10.79 | 224,600 | — | — |
| 1995-10-24 | $9.88 | $11.07 | 118,300 | — | — |
| 1995-10-23 | $10.13 | $11.36 | 55,800 | — | — |
| 1995-10-20 | $10.13 | $11.36 | 117,100 | — | — |
| 1995-10-19 | $10.38 | $11.64 | 48,300 | — | — |
| 1995-10-18 | $10.63 | $11.92 | 84,100 | — | — |
| 1995-10-17 | $11.00 | $12.34 | 83,400 | — | — |
| 1995-10-16 | $11.00 | $12.34 | 84,800 | — | — |
| 1995-10-13 | $11.00 | $12.34 | 105,600 | — | — |
| 1995-10-12 | $10.75 | $12.06 | 81,600 | — | — |
| 1995-10-11 | $10.38 | $11.64 | 66,900 | — | — |
| 1995-10-10 | $10.38 | $11.64 | 55,200 | — | — |
| 1995-10-09 | $10.50 | $11.78 | 45,800 | — | — |
| 1995-10-06 | $10.50 | $11.78 | 28,000 | — | — |
| 1995-10-05 | $10.75 | $12.06 | 64,000 | — | — |
| 1995-10-04 | $10.50 | $11.78 | 55,800 | — | — |
| 1995-10-03 | $11.13 | $12.48 | 85,300 | — | — |
| 1995-10-02 | $11.00 | $12.34 | 56,600 | — | — |
| 1995-09-29 | $11.50 | $12.90 | 143,700 | — | — |
| 1995-09-28 | $11.63 | $13.04 | 69,200 | — | — |
| 1995-09-27 | $11.75 | $13.18 | 41,500 | — | — |
| 1995-09-26 | $11.75 | $13.18 | 115,900 | — | — |
| 1995-09-25 | $11.50 | $12.90 | 118,700 | — | — |
| 1995-09-22 | $12.13 | $13.60 | 78,200 | — | — |
| 1995-09-21 | $12.00 | $13.46 | 97,300 | — | — |
| 1995-09-20 | $12.00 | $13.46 | 82,300 | — | — |
| 1995-09-19 | $11.63 | $13.04 | 195,200 | — | — |
| 1995-09-18 | $11.50 | $12.90 | 347,200 | — | — |
| 1995-09-15 | $11.63 | $13.04 | 510,400 | — | — |
| 1995-09-14 | $11.75 | $13.18 | 2,494,000 | — | — |
| 1995-09-13 | $14.38 | $16.12 | 41,000 | — | — |
| 1995-09-12 | $14.63 | $16.40 | 80,900 | — | — |
| 1995-09-11 | $14.63 | $16.40 | 132,300 | — | — |
| 1995-09-08 | $14.63 | $16.40 | 136,100 | — | — |
| 1995-09-07 | $14.63 | $16.40 | 133,400 | — | — |
| 1995-09-06 | $14.25 | $15.98 | 85,900 | — | — |
| 1995-09-05 | $14.25 | $15.98 | 57,400 | — | — |
| 1995-09-01 | $14.38 | $16.12 | 33,400 | — | — |
| 1995-08-31 | $14.75 | $16.54 | 37,000 | — | — |
| 1995-08-30 | $14.63 | $16.40 | 45,600 | — | — |
| 1995-08-29 | $14.75 | $16.54 | 123,700 | — | — |
| 1995-08-28 | $15.00 | $16.82 | 19,800 | — | — |
| 1995-08-25 | $15.13 | $16.96 | 68,200 | — | — |
| 1995-08-24 | $15.00 | $16.82 | 73,700 | — | — |
| 1995-08-23 | $15.13 | $16.96 | 141,500 | — | — |
| 1995-08-22 | $15.50 | $17.38 | 53,100 | — | — |
| 1995-08-21 | $15.75 | $17.66 | 283,300 | — | — |
| 1995-08-18 | $15.50 | $17.38 | 167,900 | — | — |
| 1995-08-17 | $15.25 | $17.10 | 105,100 | — | — |
| 1995-08-16 | $15.00 | $16.82 | 54,800 | — | — |
| 1995-08-15 | $15.25 | $17.10 | 141,100 | — | — |
| 1995-08-14 | $15.13 | $16.96 | 41,800 | — | — |
| 1995-08-11 | $14.75 | $16.54 | 17,300 | — | — |
| 1995-08-10 | $15.00 | $16.82 | 51,000 | — | — |
| 1995-08-09 | $15.00 | $16.78 | 89,200 | — | — |
| 1995-08-08 | $15.50 | $17.34 | 32,400 | — | — |
| 1995-08-07 | $15.25 | $17.06 | 65,200 | — | — |
| 1995-08-04 | $15.25 | $17.06 | 50,200 | — | — |
| 1995-08-03 | $15.38 | $17.20 | 105,400 | — | — |
| 1995-08-02 | $15.50 | $17.34 | 135,300 | — | — |
| 1995-08-01 | $15.50 | $17.34 | 68,300 | — | — |
| 1995-07-31 | $15.75 | $17.62 | 60,000 | — | — |
| 1995-07-28 | $15.88 | $17.76 | 134,300 | — | — |
| 1995-07-27 | $15.75 | $17.62 | 469,400 | — | — |
| 1995-07-26 | $15.75 | $17.62 | 42,300 | — | — |
| 1995-07-25 | $15.88 | $17.76 | 52,000 | — | — |
| 1995-07-24 | $16.00 | $17.90 | 83,800 | — | — |
| 1995-07-21 | $16.25 | $18.18 | 50,900 | — | — |
| 1995-07-20 | $16.38 | $18.32 | 103,800 | — | — |
| 1995-07-19 | $15.88 | $17.76 | 46,000 | — | — |
| 1995-07-18 | $16.38 | $18.32 | 131,800 | — | — |
| 1995-07-17 | $16.88 | $18.88 | 196,000 | — | — |
| 1995-07-14 | $16.63 | $18.60 | 154,400 | — | — |
| 1995-07-13 | $15.63 | $17.48 | 56,300 | — | — |
| 1995-07-12 | $15.50 | $17.34 | 39,300 | — | — |
| 1995-07-11 | $15.63 | $17.48 | 85,400 | — | — |
| 1995-07-10 | $15.63 | $17.48 | 82,000 | — | — |
| 1995-07-07 | $15.75 | $17.62 | 88,500 | — | — |
| 1995-07-06 | $15.50 | $17.34 | 51,500 | — | — |
| 1995-07-05 | $14.88 | $16.64 | 36,700 | — | — |
| 1995-07-03 | $15.38 | $17.20 | 12,900 | — | — |
| 1995-06-30 | $15.50 | $17.34 | 91,800 | — | — |
| 1995-06-29 | $14.75 | $16.50 | 35,400 | — | — |
| 1995-06-28 | $14.75 | $16.50 | 108,500 | — | — |
| 1995-06-27 | $14.00 | $15.66 | 100,600 | — | — |
| 1995-06-26 | $14.50 | $16.22 | 136,900 | — | — |
| 1995-06-23 | $14.50 | $16.22 | 60,100 | — | — |
| 1995-06-22 | $14.88 | $16.64 | 178,800 | — | — |
| 1995-06-21 | $14.63 | $16.36 | 81,400 | — | — |
| 1995-06-20 | $14.25 | $15.94 | 60,800 | — | — |
| 1995-06-19 | $14.50 | $16.22 | 111,000 | — | — |
| 1995-06-16 | $15.13 | $16.92 | 34,800 | — | — |
| 1995-06-15 | $15.00 | $16.78 | 21,800 | — | — |
| 1995-06-14 | $15.13 | $16.92 | 70,600 | — | — |
| 1995-06-13 | $14.88 | $16.64 | 15,000 | — | — |
| 1995-06-12 | $14.75 | $16.50 | 74,100 | — | — |
| 1995-06-09 | $14.63 | $16.36 | 44,400 | — | — |
| 1995-06-08 | $14.38 | $16.08 | 1,489,300 | — | — |
| 1995-06-07 | $14.75 | $16.50 | 41,900 | — | — |
| 1995-06-06 | $15.00 | $16.78 | 25,300 | — | — |
| 1995-06-05 | $15.00 | $16.78 | 32,400 | — | — |
| 1995-06-02 | $15.00 | $16.78 | 43,400 | — | — |
| 1995-06-01 | $15.00 | $16.78 | 121,400 | — | — |
| 1995-05-31 | $15.25 | $17.02 | 65,800 | — | — |
| 1995-05-30 | $15.00 | $16.74 | 28,800 | — | — |
| 1995-05-26 | $14.75 | $16.46 | 229,900 | — | — |
| 1995-05-25 | $15.38 | $17.16 | 117,100 | — | — |
| 1995-05-24 | $15.25 | $17.02 | 104,900 | — | — |
| 1995-05-23 | $15.13 | $16.88 | 202,200 | — | — |
| 1995-05-22 | $15.00 | $16.74 | 27,600 | — | — |
| 1995-05-19 | $15.13 | $16.88 | 29,700 | — | — |
| 1995-05-18 | $15.13 | $16.88 | 52,900 | — | — |
| 1995-05-17 | $15.50 | $17.30 | 56,400 | — | — |
| 1995-05-16 | $15.25 | $17.02 | 297,100 | — | — |
| 1995-05-15 | $15.25 | $17.02 | 145,900 | — | — |
| 1995-05-12 | $14.88 | $16.60 | 167,800 | — | — |
| 1995-05-11 | $14.75 | $16.46 | 161,800 | — | — |
| 1995-05-10 | $14.88 | $16.60 | 49,900 | — | — |
| 1995-05-09 | $15.00 | $16.74 | 59,500 | — | — |
| 1995-05-08 | $15.00 | $16.74 | 45,200 | — | — |
| 1995-05-05 | $14.75 | $16.46 | 35,200 | — | — |
| 1995-05-04 | $14.75 | $16.46 | 135,400 | — | — |
| 1995-05-03 | $15.13 | $16.88 | 22,100 | — | — |
| 1995-05-02 | $14.88 | $16.60 | 28,100 | — | — |
| 1995-05-01 | $15.00 | $16.74 | 56,100 | — | — |
| 1995-04-28 | $15.38 | $17.16 | 74,300 | — | — |
| 1995-04-27 | $15.38 | $17.16 | 111,000 | — | — |
| 1995-04-26 | $15.38 | $17.16 | 95,700 | — | — |
| 1995-04-25 | $15.38 | $17.16 | 168,000 | — | — |
| 1995-04-24 | $15.00 | $16.74 | 152,700 | — | — |
| 1995-04-21 | $15.25 | $17.02 | 130,900 | — | — |
| 1995-04-20 | $15.38 | $17.16 | 122,500 | — | — |
| 1995-04-19 | $15.25 | $17.02 | 100,100 | — | — |
| 1995-04-18 | $15.25 | $17.02 | 50,200 | — | — |
| 1995-04-17 | $15.63 | $17.44 | 97,800 | — | — |
| 1995-04-13 | $15.38 | $17.16 | 86,400 | — | — |
| 1995-04-12 | $15.13 | $16.88 | 76,600 | — | — |
| 1995-04-11 | $15.75 | $17.57 | 37,600 | — | — |
| 1995-04-10 | $15.50 | $17.30 | 45,200 | — | — |
| 1995-04-07 | $15.63 | $17.44 | 17,800 | — | — |
| 1995-04-06 | $15.75 | $17.57 | 79,400 | — | — |
| 1995-04-05 | $15.88 | $17.71 | 166,000 | — | — |
| 1995-04-04 | $15.13 | $16.88 | 160,500 | — | — |
| 1995-04-03 | $15.25 | $17.02 | 314,800 | — | — |
| 1995-03-31 | $15.75 | $17.57 | 60,400 | — | — |
| 1995-03-30 | $16.13 | $17.99 | 180,200 | — | — |
| 1995-03-29 | $16.00 | $17.85 | 71,500 | — | — |
| 1995-03-28 | $16.38 | $18.27 | 48,000 | — | — |
| 1995-03-27 | $16.25 | $18.13 | 39,800 | — | — |
| 1995-03-24 | $16.75 | $18.69 | 58,600 | — | — |
| 1995-03-23 | $16.50 | $18.41 | 30,800 | — | — |
| 1995-03-22 | $16.75 | $18.69 | 14,600 | — | — |
| 1995-03-21 | $16.88 | $18.83 | 44,300 | — | — |
| 1995-03-20 | $17.00 | $18.97 | 41,700 | — | — |
| 1995-03-17 | $16.88 | $18.83 | 234,700 | — | — |
| 1995-03-16 | $17.00 | $18.97 | 96,800 | — | — |
| 1995-03-15 | $17.38 | $19.39 | 85,800 | — | — |
| 1995-03-14 | $17.50 | $19.53 | 46,400 | — | — |
| 1995-03-13 | $17.38 | $19.39 | 30,900 | — | — |
| 1995-03-10 | $17.63 | $19.67 | 30,600 | — | — |
| 1995-03-09 | $17.50 | $19.53 | 23,900 | — | — |
| 1995-03-08 | $17.38 | $19.39 | 308,100 | — | — |
| 1995-03-07 | $17.13 | $19.11 | 122,600 | — | — |
| 1995-03-06 | $17.25 | $19.25 | 14,600 | — | — |
| 1995-03-03 | $17.38 | $19.35 | 48,900 | — | — |
| 1995-03-02 | $17.50 | $19.49 | 65,300 | — | — |
| 1995-03-01 | $17.13 | $19.07 | 225,000 | — | — |
| 1995-02-28 | $16.75 | $18.65 | 222,300 | — | — |
| 1995-02-27 | $16.63 | $18.51 | 124,000 | — | — |
| 1995-02-24 | $16.63 | $18.51 | 18,500 | — | — |
| 1995-02-23 | $16.75 | $18.65 | 41,800 | — | — |
| 1995-02-22 | $16.75 | $18.65 | 44,700 | — | — |
| 1995-02-21 | $17.00 | $18.93 | 63,900 | — | — |
| 1995-02-17 | $16.88 | $18.79 | 78,500 | — | — |
| 1995-02-16 | $17.00 | $18.93 | 94,500 | — | — |
| 1995-02-15 | $17.25 | $19.21 | 313,000 | — | — |
| 1995-02-14 | $18.00 | $20.04 | 431,000 | — | — |
| 1995-02-13 | $16.50 | $18.37 | 101,400 | — | — |
| 1995-02-10 | $16.38 | $18.23 | 58,700 | — | — |
| 1995-02-09 | $16.13 | $17.95 | 203,600 | — | — |
| 1995-02-08 | $16.38 | $18.23 | 107,100 | — | — |
| 1995-02-07 | $16.38 | $18.23 | 101,300 | — | — |
| 1995-02-06 | $16.38 | $18.23 | 101,700 | — | — |
| 1995-02-03 | $16.50 | $18.37 | 456,000 | — | — |
| 1995-02-02 | $15.88 | $17.68 | 824,000 | — | — |
| 1995-02-01 | $15.50 | $17.26 | 283,600 | — | — |
| 1995-01-31 | $15.75 | $17.54 | 109,700 | — | — |
| 1995-01-30 | $15.63 | $17.40 | 67,100 | — | — |
| 1995-01-27 | $16.00 | $17.81 | 78,000 | — | — |
| 1995-01-26 | $15.88 | $17.68 | 225,100 | — | — |
| 1995-01-25 | $15.88 | $17.68 | 215,300 | — | — |
| 1995-01-24 | $15.38 | $17.12 | 183,600 | — | — |
| 1995-01-23 | $15.50 | $17.26 | 73,100 | — | — |
| 1995-01-20 | $15.38 | $17.12 | 37,100 | — | — |
| 1995-01-19 | $15.63 | $17.40 | 38,800 | — | — |
| 1995-01-18 | $15.63 | $17.40 | 45,100 | — | — |
| 1995-01-17 | $15.75 | $17.54 | 80,300 | — | — |
| 1995-01-16 | $15.75 | $17.54 | 11,700 | — | — |
| 1995-01-13 | $15.63 | $17.40 | 58,900 | — | — |
| 1995-01-12 | $15.75 | $17.54 | 55,600 | — | — |
| 1995-01-11 | $15.88 | $17.68 | 121,900 | — | — |
| 1995-01-10 | $16.13 | $17.95 | 145,700 | — | — |
| 1995-01-09 | $16.13 | $17.95 | 110,000 | — | — |
| 1995-01-06 | $16.13 | $17.95 | 24,700 | — | — |
| 1995-01-05 | $16.00 | $17.81 | 188,900 | — | — |
| 1995-01-04 | $15.50 | $17.26 | 12,000 | — | — |
| 1995-01-03 | $15.88 | $17.68 | 85,300 | — | — |