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 | $17.41 | $25.31 | 108,151 | — | — |
| 1995-12-28 | $17.52 | $25.45 | 110,126 | — | — |
| 1995-12-27 | $17.64 | $25.64 | 975,334 | — | — |
| 1995-12-26 | $17.41 | $25.31 | 80,002 | — | — |
| 1995-12-22 | $17.36 | $25.23 | 63,212 | — | — |
| 1995-12-21 | $17.36 | $25.23 | 168,153 | — | — |
| 1995-12-20 | $17.44 | $25.34 | 69,138 | — | — |
| 1995-12-19 | $17.47 | $25.38 | 74,323 | — | — |
| 1995-12-18 | $17.47 | $25.38 | 167,659 | — | — |
| 1995-12-15 | $17.67 | $25.67 | 339,515 | — | — |
| 1995-12-14 | $17.97 | $26.11 | 108,892 | — | — |
| 1995-12-13 | $17.92 | $26.04 | 266,427 | — | — |
| 1995-12-12 | $17.97 | $25.92 | 153,831 | — | — |
| 1995-12-11 | $18.17 | $26.21 | 382,726 | — | — |
| 1995-12-08 | $18.07 | $26.07 | 518,038 | — | — |
| 1995-12-07 | $17.87 | $25.77 | 279,267 | — | — |
| 1995-12-06 | $18.02 | $25.99 | 842,985 | — | — |
| 1995-12-05 | $17.62 | $25.41 | 101,237 | — | — |
| 1995-12-04 | $17.52 | $25.26 | 716,068 | — | — |
| 1995-12-01 | $17.16 | $24.75 | 353,343 | — | — |
| 1995-11-30 | $17.01 | $24.53 | 435,567 | — | — |
| 1995-11-29 | $16.71 | $24.10 | 80,249 | — | — |
| 1995-11-28 | $16.71 | $24.10 | 206,672 | — | — |
| 1995-11-27 | $16.76 | $24.17 | 344,700 | — | — |
| 1995-11-24 | $16.76 | $24.17 | 173,585 | — | — |
| 1995-11-22 | $16.66 | $24.02 | 102,472 | — | — |
| 1995-11-21 | $16.76 | $24.17 | 177,042 | — | — |
| 1995-11-20 | $16.68 | $24.06 | 238,772 | — | — |
| 1995-11-17 | $16.71 | $24.10 | 214,080 | — | — |
| 1995-11-16 | $16.63 | $23.99 | 358,528 | — | — |
| 1995-11-15 | $16.50 | $23.80 | 136,300 | — | — |
| 1995-11-14 | $16.76 | $24.17 | 414,579 | — | — |
| 1995-11-13 | $16.76 | $24.17 | 610,139 | — | — |
| 1995-11-10 | $16.73 | $24.13 | 471,370 | — | — |
| 1995-11-09 | $16.45 | $23.73 | 325,934 | — | — |
| 1995-11-08 | $16.40 | $23.66 | 252,352 | — | — |
| 1995-11-07 | $16.40 | $23.66 | 319,761 | — | — |
| 1995-11-06 | $16.35 | $23.58 | 262,970 | — | — |
| 1995-11-03 | $16.20 | $23.37 | 129,386 | — | — |
| 1995-11-02 | $16.30 | $23.51 | 197,042 | — | — |
| 1995-11-01 | $16.25 | $23.44 | 280,007 | — | — |
| 1995-10-31 | $16.15 | $23.29 | 133,337 | — | — |
| 1995-10-30 | $16.17 | $23.33 | 408,900 | — | — |
| 1995-10-27 | $16.05 | $23.15 | 173,832 | — | — |
| 1995-10-26 | $16.15 | $23.29 | 198,030 | — | — |
| 1995-10-25 | $16.20 | $23.37 | 131,608 | — | — |
| 1995-10-24 | $16.40 | $23.66 | 119,756 | — | — |
| 1995-10-23 | $16.35 | $23.58 | 688,660 | — | — |
| 1995-10-20 | $16.81 | $24.24 | 95,558 | — | — |
| 1995-10-19 | $16.68 | $24.06 | 160,498 | — | — |
| 1995-10-18 | $16.60 | $23.95 | 675,573 | — | — |
| 1995-10-17 | $16.15 | $23.29 | 362,232 | — | — |
| 1995-10-16 | $16.20 | $23.37 | 208,400 | — | — |
| 1995-10-13 | $16.40 | $23.66 | 197,536 | — | — |
| 1995-10-12 | $16.35 | $23.58 | 243,710 | — | — |
| 1995-10-11 | $16.40 | $23.66 | 366,182 | — | — |
| 1995-10-10 | $16.25 | $23.44 | 121,978 | — | — |
| 1995-10-09 | $16.25 | $23.44 | 111,361 | — | — |
| 1995-10-06 | $16.45 | $23.73 | 141,238 | — | — |
| 1995-10-05 | $16.35 | $23.58 | 95,558 | — | — |
| 1995-10-04 | $16.40 | $23.66 | 200,746 | — | — |
| 1995-10-03 | $16.43 | $23.69 | 295,316 | — | — |
| 1995-10-02 | $16.50 | $23.80 | 107,657 | — | — |
| 1995-09-29 | $16.45 | $23.73 | 269,637 | — | — |
| 1995-09-28 | $16.25 | $23.44 | 126,917 | — | — |
| 1995-09-27 | $16.15 | $23.29 | 102,225 | — | — |
| 1995-09-26 | $16.15 | $23.29 | 22,223 | — | — |
| 1995-09-25 | $16.20 | $23.37 | 87,904 | — | — |
| 1995-09-22 | $16.12 | $23.26 | 323,959 | — | — |
| 1995-09-21 | $16.20 | $23.37 | 168,646 | — | — |
| 1995-09-20 | $16.35 | $23.58 | 107,657 | — | — |
| 1995-09-19 | $16.43 | $23.69 | 144,942 | — | — |
| 1995-09-18 | $16.50 | $23.80 | 264,945 | — | — |
| 1995-09-15 | $16.55 | $23.88 | 265,192 | — | — |
| 1995-09-14 | $16.60 | $23.95 | 213,092 | — | — |
| 1995-09-13 | $16.60 | $23.94 | 180,252 | — | — |
| 1995-09-12 | $16.71 | $23.90 | 270,377 | — | — |
| 1995-09-11 | $16.35 | $23.40 | 78,274 | — | — |
| 1995-09-08 | $16.35 | $23.40 | 306,181 | — | — |
| 1995-09-07 | $16.25 | $23.25 | 366,182 | — | — |
| 1995-09-06 | $16.17 | $23.14 | 295,069 | — | — |
| 1995-09-05 | $16.35 | $23.40 | 269,884 | — | — |
| 1995-09-01 | $16.22 | $23.21 | 378,281 | — | — |
| 1995-08-31 | $16.30 | $23.32 | 345,935 | — | — |
| 1995-08-30 | $16.15 | $23.11 | 272,600 | — | — |
| 1995-08-29 | $15.74 | $22.53 | 384,701 | — | — |
| 1995-08-28 | $15.62 | $22.35 | 813,601 | — | — |
| 1995-08-25 | $15.39 | $22.02 | 126,917 | — | — |
| 1995-08-24 | $15.39 | $22.02 | 281,489 | — | — |
| 1995-08-23 | $15.69 | $22.45 | 433,838 | — | — |
| 1995-08-22 | $15.52 | $22.20 | 325,934 | — | — |
| 1995-08-21 | $15.26 | $21.84 | 148,399 | — | — |
| 1995-08-18 | $15.34 | $21.95 | 338,033 | — | — |
| 1995-08-17 | $15.34 | $21.95 | 674,585 | — | — |
| 1995-08-16 | $15.14 | $21.66 | 83,459 | — | — |
| 1995-08-15 | $15.04 | $21.51 | 181,980 | — | — |
| 1995-08-14 | $15.04 | $21.51 | 179,264 | — | — |
| 1995-08-11 | $14.98 | $21.44 | 321,984 | — | — |
| 1995-08-10 | $14.98 | $21.44 | 104,447 | — | — |
| 1995-08-09 | $15.09 | $21.58 | 97,040 | — | — |
| 1995-08-08 | $15.14 | $21.66 | 174,819 | — | — |
| 1995-08-07 | $15.34 | $21.95 | 47,409 | — | — |
| 1995-08-04 | $15.49 | $22.16 | 29,137 | — | — |
| 1995-08-03 | $15.54 | $22.24 | 22,964 | — | — |
| 1995-08-02 | $15.49 | $22.16 | 80,249 | — | — |
| 1995-08-01 | $15.59 | $22.31 | 53,335 | — | — |
| 1995-07-31 | $15.59 | $22.31 | 201,981 | — | — |
| 1995-07-28 | $15.59 | $22.31 | 218,524 | — | — |
| 1995-07-27 | $15.39 | $22.02 | 222,969 | — | — |
| 1995-07-26 | $15.19 | $21.73 | 161,733 | — | — |
| 1995-07-25 | $15.19 | $21.73 | 58,520 | — | — |
| 1995-07-24 | $15.29 | $21.87 | 69,385 | — | — |
| 1995-07-21 | $15.34 | $21.95 | 70,372 | — | — |
| 1995-07-20 | $15.44 | $22.09 | 147,658 | — | — |
| 1995-07-19 | $15.49 | $22.16 | 81,731 | — | — |
| 1995-07-18 | $15.64 | $22.38 | 548,162 | — | — |
| 1995-07-17 | $15.79 | $22.60 | 244,945 | — | — |
| 1995-07-14 | $15.85 | $22.67 | 316,305 | — | — |
| 1995-07-13 | $15.54 | $22.24 | 274,822 | — | — |
| 1995-07-12 | $15.49 | $22.16 | 260,501 | — | — |
| 1995-07-11 | $15.39 | $22.02 | 155,560 | — | — |
| 1995-07-10 | $15.39 | $22.02 | 179,017 | — | — |
| 1995-07-07 | $15.19 | $21.73 | 227,660 | — | — |
| 1995-07-06 | $15.29 | $21.87 | 467,913 | — | — |
| 1995-07-05 | $15.14 | $21.66 | 126,670 | — | — |
| 1995-07-03 | $15.11 | $21.62 | 153,090 | — | — |
| 1995-06-30 | $15.04 | $21.51 | 185,437 | — | — |
| 1995-06-29 | $14.98 | $21.44 | 237,290 | — | — |
| 1995-06-28 | $14.88 | $21.29 | 109,139 | — | — |
| 1995-06-27 | $14.73 | $21.08 | 93,583 | — | — |
| 1995-06-26 | $14.83 | $21.22 | 240,747 | — | — |
| 1995-06-23 | $14.78 | $21.15 | 40,989 | — | — |
| 1995-06-22 | $14.78 | $21.15 | 117,534 | — | — |
| 1995-06-21 | $14.68 | $21.01 | 373,590 | — | — |
| 1995-06-20 | $15.06 | $21.55 | 43,952 | — | — |
| 1995-06-19 | $15.04 | $21.51 | 77,533 | — | — |
| 1995-06-16 | $14.98 | $21.44 | 102,719 | — | — |
| 1995-06-15 | $14.93 | $21.37 | 362,725 | — | — |
| 1995-06-14 | $15.09 | $21.58 | 614,337 | — | — |
| 1995-06-13 | $15.16 | $21.50 | 174,079 | — | — |
| 1995-06-12 | $14.88 | $21.11 | 225,932 | — | — |
| 1995-06-09 | $14.93 | $21.18 | 209,388 | — | — |
| 1995-06-08 | $15.14 | $21.47 | 339,762 | — | — |
| 1995-06-07 | $15.09 | $21.39 | 278,526 | — | — |
| 1995-06-06 | $15.06 | $21.36 | 101,237 | — | — |
| 1995-06-05 | $14.98 | $21.25 | 293,835 | — | — |
| 1995-06-02 | $14.96 | $21.21 | 499,025 | — | — |
| 1995-06-01 | $14.58 | $20.68 | 183,955 | — | — |
| 1995-05-31 | $14.38 | $20.39 | 175,313 | — | — |
| 1995-05-30 | $14.28 | $20.25 | 204,203 | — | — |
| 1995-05-26 | $14.53 | $20.60 | 363,219 | — | — |
| 1995-05-25 | $14.43 | $20.46 | 118,769 | — | — |
| 1995-05-24 | $14.58 | $20.68 | 229,389 | — | — |
| 1995-05-23 | $14.78 | $20.96 | 96,299 | — | — |
| 1995-05-22 | $14.68 | $20.82 | 130,868 | — | — |
| 1995-05-19 | $14.58 | $20.68 | 50,125 | — | — |
| 1995-05-18 | $14.63 | $20.75 | 66,421 | — | — |
| 1995-05-17 | $14.68 | $20.82 | 81,977 | — | — |
| 1995-05-16 | $14.58 | $20.68 | 170,622 | — | — |
| 1995-05-15 | $14.58 | $20.68 | 69,878 | — | — |
| 1995-05-12 | $14.58 | $20.68 | 104,200 | — | — |
| 1995-05-11 | $14.58 | $20.68 | 78,521 | — | — |
| 1995-05-10 | $14.63 | $20.75 | 1,725,724 | — | — |
| 1995-05-09 | $14.88 | $21.11 | 454,580 | — | — |
| 1995-05-08 | $14.73 | $20.89 | 355,071 | — | — |
| 1995-05-05 | $14.38 | $20.39 | 178,523 | — | — |
| 1995-05-04 | $14.23 | $20.17 | 121,238 | — | — |
| 1995-05-03 | $14.12 | $20.03 | 148,893 | — | — |
| 1995-05-02 | $13.97 | $19.81 | 287,168 | — | — |
| 1995-05-01 | $14.05 | $19.92 | 311,119 | — | — |
| 1995-04-28 | $14.07 | $19.96 | 329,885 | — | — |
| 1995-04-27 | $14.12 | $20.03 | 82,965 | — | — |
| 1995-04-26 | $14.02 | $19.89 | 177,782 | — | — |
| 1995-04-25 | $14.07 | $19.96 | 109,386 | — | — |
| 1995-04-24 | $14.02 | $19.89 | 39,507 | — | — |
| 1995-04-21 | $14.07 | $19.96 | 140,004 | — | — |
| 1995-04-20 | $14.12 | $20.03 | 120,991 | — | — |
| 1995-04-19 | $14.23 | $20.17 | 300,255 | — | — |
| 1995-04-18 | $14.38 | $20.39 | 303,712 | — | — |
| 1995-04-17 | $14.55 | $20.64 | 220,746 | — | — |
| 1995-04-13 | $14.73 | $20.89 | 176,548 | — | — |
| 1995-04-12 | $14.88 | $21.11 | 83,953 | — | — |
| 1995-04-11 | $14.93 | $21.18 | 325,934 | — | — |
| 1995-04-10 | $14.93 | $21.18 | 283,958 | — | — |
| 1995-04-07 | $15.09 | $21.39 | 332,848 | — | — |
| 1995-04-06 | $15.16 | $21.50 | 437,048 | — | — |
| 1995-04-05 | $14.88 | $21.11 | 374,578 | — | — |
| 1995-04-04 | $14.78 | $20.96 | 268,649 | — | — |
| 1995-04-03 | $14.83 | $21.04 | 272,600 | — | — |
| 1995-03-31 | $14.78 | $20.96 | 717,056 | — | — |
| 1995-03-30 | $14.58 | $20.68 | 113,583 | — | — |
| 1995-03-29 | $14.53 | $20.60 | 178,523 | — | — |
| 1995-03-28 | $14.50 | $20.57 | 121,978 | — | — |
| 1995-03-27 | $14.48 | $20.53 | 474,333 | — | — |
| 1995-03-24 | $14.48 | $20.53 | 114,077 | — | — |
| 1995-03-23 | $14.50 | $20.57 | 59,261 | — | — |
| 1995-03-22 | $14.48 | $20.53 | 241,488 | — | — |
| 1995-03-21 | $14.50 | $20.57 | 509,396 | — | — |
| 1995-03-20 | $14.33 | $20.32 | 596,065 | — | — |
| 1995-03-17 | $14.43 | $20.46 | 324,453 | — | — |
| 1995-03-16 | $14.23 | $20.17 | 386,924 | — | — |
| 1995-03-15 | $13.92 | $19.74 | 36,544 | — | — |
| 1995-03-14 | $13.92 | $19.74 | 90,126 | — | — |
| 1995-03-13 | $13.92 | $19.74 | 47,409 | — | — |
| 1995-03-10 | $13.82 | $19.41 | 41,483 | — | — |
| 1995-03-09 | $13.82 | $19.41 | 228,154 | — | — |
| 1995-03-08 | $13.77 | $19.34 | 148,152 | — | — |
| 1995-03-07 | $13.72 | $19.27 | 462,234 | — | — |
| 1995-03-06 | $13.77 | $19.34 | 166,424 | — | — |
| 1995-03-03 | $13.79 | $19.37 | 222,969 | — | — |
| 1995-03-02 | $13.77 | $19.34 | 109,632 | — | — |
| 1995-03-01 | $13.67 | $19.20 | 219,018 | — | — |
| 1995-02-28 | $13.36 | $18.77 | 104,447 | — | — |
| 1995-02-27 | $13.42 | $18.84 | 38,520 | — | — |
| 1995-02-24 | $13.54 | $19.02 | 127,658 | — | — |
| 1995-02-23 | $13.57 | $19.05 | 220,253 | — | — |
| 1995-02-22 | $13.36 | $18.77 | 87,657 | — | — |
| 1995-02-21 | $13.31 | $18.70 | 38,026 | — | — |
| 1995-02-17 | $13.31 | $18.70 | 217,783 | — | — |
| 1995-02-16 | $13.31 | $18.70 | 335,811 | — | — |
| 1995-02-15 | $13.42 | $18.84 | 123,954 | — | — |
| 1995-02-14 | $13.36 | $18.77 | 189,881 | — | — |
| 1995-02-13 | $13.26 | $18.63 | 54,322 | — | — |
| 1995-02-10 | $13.31 | $18.70 | 65,434 | — | — |
| 1995-02-09 | $13.42 | $18.84 | 210,623 | — | — |
| 1995-02-08 | $13.36 | $18.77 | 129,633 | — | — |
| 1995-02-07 | $13.42 | $18.84 | 201,734 | — | — |
| 1995-02-06 | $13.52 | $18.98 | 792,613 | — | — |
| 1995-02-03 | $13.01 | $18.27 | 257,538 | — | — |
| 1995-02-02 | $12.81 | $17.99 | 180,499 | — | — |
| 1995-02-01 | $12.91 | $18.13 | 191,363 | — | — |
| 1995-01-31 | $12.81 | $17.99 | 254,575 | — | — |
| 1995-01-30 | $12.86 | $18.06 | 88,644 | — | — |
| 1995-01-27 | $12.91 | $18.13 | 211,857 | — | — |
| 1995-01-26 | $12.96 | $18.20 | 56,545 | — | — |
| 1995-01-25 | $12.93 | $18.17 | 95,805 | — | — |
| 1995-01-24 | $12.91 | $18.13 | 58,026 | — | — |
| 1995-01-23 | $12.88 | $18.09 | 227,166 | — | — |
| 1995-01-20 | $13.09 | $18.38 | 32,347 | — | — |
| 1995-01-19 | $13.11 | $18.41 | 37,285 | — | — |
| 1995-01-18 | $13.21 | $18.56 | 789,650 | — | — |
| 1995-01-17 | $13.47 | $18.91 | 101,237 | — | — |
| 1995-01-16 | $13.42 | $18.84 | 116,793 | — | — |
| 1995-01-13 | $13.26 | $18.63 | 168,153 | — | — |
| 1995-01-12 | $13.01 | $18.27 | 146,670 | — | — |
| 1995-01-11 | $12.91 | $18.13 | 263,957 | — | — |
| 1995-01-10 | $13.01 | $18.27 | 201,240 | — | — |
| 1995-01-09 | $13.01 | $18.27 | 117,287 | — | — |
| 1995-01-06 | $13.01 | $18.27 | 346,182 | — | — |
| 1995-01-05 | $12.96 | $18.20 | 128,151 | — | — |
| 1995-01-04 | $13.06 | $18.34 | 482,235 | — | — |
| 1995-01-03 | $12.86 | $18.06 | 488,902 | — | — |