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 | $11.25 | $12.97 | 672,400 | — | — |
| 1995-12-28 | $11.06 | $12.75 | 359,200 | — | — |
| 1995-12-27 | $11.19 | $12.84 | 353,200 | — | — |
| 1995-12-26 | $11.13 | $12.77 | 562,000 | — | — |
| 1995-12-22 | $11.00 | $12.63 | 386,400 | — | — |
| 1995-12-21 | $11.00 | $12.63 | 557,600 | — | — |
| 1995-12-20 | $10.91 | $12.52 | 796,800 | — | — |
| 1995-12-19 | $10.88 | $12.49 | 1,383,600 | — | — |
| 1995-12-18 | $10.88 | $12.49 | 926,800 | — | — |
| 1995-12-15 | $11.19 | $12.84 | 1,396,400 | — | — |
| 1995-12-14 | $11.34 | $13.02 | 600,800 | — | — |
| 1995-12-13 | $11.38 | $13.06 | 820,400 | — | — |
| 1995-12-12 | $11.19 | $12.84 | 1,445,600 | — | — |
| 1995-12-11 | $11.25 | $12.92 | 619,200 | — | — |
| 1995-12-08 | $11.44 | $13.13 | 289,600 | — | — |
| 1995-12-07 | $11.47 | $13.17 | 290,000 | — | — |
| 1995-12-06 | $11.47 | $13.17 | 586,000 | — | — |
| 1995-12-05 | $11.38 | $13.06 | 581,200 | — | — |
| 1995-12-04 | $11.25 | $12.92 | 788,400 | — | — |
| 1995-12-01 | $11.22 | $12.88 | 1,168,400 | — | — |
| 1995-11-30 | $11.25 | $12.92 | 1,385,200 | — | — |
| 1995-11-29 | $11.00 | $12.63 | 1,014,000 | — | — |
| 1995-11-28 | $10.78 | $12.38 | 662,800 | — | — |
| 1995-11-27 | $10.72 | $12.31 | 449,200 | — | — |
| 1995-11-24 | $10.84 | $12.45 | 211,200 | — | — |
| 1995-11-22 | $10.69 | $12.27 | 679,600 | — | — |
| 1995-11-21 | $10.47 | $12.02 | 546,800 | — | — |
| 1995-11-20 | $10.50 | $12.06 | 580,000 | — | — |
| 1995-11-17 | $10.50 | $12.06 | 478,800 | — | — |
| 1995-11-16 | $10.50 | $12.06 | 460,400 | — | — |
| 1995-11-15 | $10.47 | $12.02 | 455,600 | — | — |
| 1995-11-14 | $10.53 | $12.09 | 591,200 | — | — |
| 1995-11-13 | $10.69 | $12.27 | 421,200 | — | — |
| 1995-11-10 | $10.66 | $12.23 | 552,000 | — | — |
| 1995-11-09 | $10.50 | $12.06 | 724,000 | — | — |
| 1995-11-08 | $10.50 | $12.06 | 914,800 | — | — |
| 1995-11-07 | $10.50 | $12.06 | 362,000 | — | — |
| 1995-11-06 | $10.50 | $12.06 | 317,600 | — | — |
| 1995-11-03 | $10.44 | $11.98 | 344,800 | — | — |
| 1995-11-02 | $10.59 | $12.16 | 632,400 | — | — |
| 1995-11-01 | $9.88 | $11.34 | 803,600 | — | — |
| 1995-10-31 | $9.75 | $11.19 | 655,200 | — | — |
| 1995-10-30 | $9.94 | $11.41 | 75,600 | — | — |
| 1995-10-27 | $10.09 | $11.59 | 822,400 | — | — |
| 1995-10-26 | $10.22 | $11.73 | 1,020,400 | — | — |
| 1995-10-25 | $10.28 | $11.80 | 446,000 | — | — |
| 1995-10-24 | $10.56 | $12.13 | 870,800 | — | — |
| 1995-10-23 | $10.59 | $12.16 | 845,200 | — | — |
| 1995-10-20 | $10.78 | $12.38 | 942,800 | — | — |
| 1995-10-19 | $10.81 | $12.41 | 1,222,800 | — | — |
| 1995-10-18 | $10.81 | $12.41 | 1,383,200 | — | — |
| 1995-10-17 | $10.41 | $11.95 | 517,600 | — | — |
| 1995-10-16 | $10.47 | $12.02 | 478,000 | — | — |
| 1995-10-13 | $10.50 | $12.06 | 680,800 | — | — |
| 1995-10-12 | $10.25 | $11.77 | 801,600 | — | — |
| 1995-10-11 | $10.09 | $11.59 | 442,000 | — | — |
| 1995-10-10 | $10.00 | $11.48 | 705,200 | — | — |
| 1995-10-09 | $9.94 | $11.41 | 691,200 | — | — |
| 1995-10-06 | $10.03 | $11.52 | 729,600 | — | — |
| 1995-10-05 | $10.00 | $11.48 | 559,600 | — | — |
| 1995-10-04 | $9.97 | $11.45 | 899,200 | — | — |
| 1995-10-03 | $9.94 | $11.41 | 1,250,000 | — | — |
| 1995-10-02 | $9.88 | $11.34 | 402,400 | — | — |
| 1995-09-29 | $10.00 | $11.48 | 1,073,600 | — | — |
| 1995-09-28 | $10.22 | $11.73 | 522,800 | — | — |
| 1995-09-27 | $10.25 | $11.72 | 897,200 | — | — |
| 1995-09-26 | $10.28 | $11.76 | 840,400 | — | — |
| 1995-09-25 | $10.13 | $11.58 | 918,000 | — | — |
| 1995-09-22 | $9.94 | $11.36 | 775,600 | — | — |
| 1995-09-21 | $9.81 | $11.22 | 1,202,800 | — | — |
| 1995-09-20 | $9.81 | $11.22 | 737,200 | — | — |
| 1995-09-19 | $9.69 | $11.08 | 583,200 | — | — |
| 1995-09-18 | $9.66 | $11.04 | 298,000 | — | — |
| 1995-09-15 | $9.78 | $11.18 | 1,272,400 | — | — |
| 1995-09-14 | $9.66 | $11.04 | 648,400 | — | — |
| 1995-09-13 | $9.69 | $11.08 | 717,200 | — | — |
| 1995-09-12 | $9.59 | $10.97 | 606,800 | — | — |
| 1995-09-11 | $9.50 | $10.86 | 497,600 | — | — |
| 1995-09-08 | $9.56 | $10.93 | 968,000 | — | — |
| 1995-09-07 | $9.59 | $10.97 | 396,800 | — | — |
| 1995-09-06 | $9.75 | $11.15 | 1,289,600 | — | — |
| 1995-09-05 | $9.59 | $10.97 | 1,108,400 | — | — |
| 1995-09-01 | $9.25 | $10.58 | 302,800 | — | — |
| 1995-08-31 | $9.22 | $10.54 | 197,600 | — | — |
| 1995-08-30 | $9.25 | $10.58 | 512,400 | — | — |
| 1995-08-29 | $9.25 | $10.58 | 281,200 | — | — |
| 1995-08-28 | $9.22 | $10.54 | 495,600 | — | — |
| 1995-08-25 | $9.22 | $10.54 | 276,000 | — | — |
| 1995-08-24 | $9.19 | $10.50 | 411,200 | — | — |
| 1995-08-23 | $9.25 | $10.58 | 304,400 | — | — |
| 1995-08-22 | $9.22 | $10.54 | 543,200 | — | — |
| 1995-08-21 | $9.13 | $10.43 | 269,200 | — | — |
| 1995-08-18 | $9.22 | $10.54 | 428,800 | — | — |
| 1995-08-17 | $9.16 | $10.47 | 292,800 | — | — |
| 1995-08-16 | $9.03 | $10.33 | 372,400 | — | — |
| 1995-08-15 | $9.03 | $10.33 | 496,000 | — | — |
| 1995-08-14 | $9.13 | $10.43 | 540,400 | — | — |
| 1995-08-11 | $9.25 | $10.58 | 241,200 | — | — |
| 1995-08-10 | $9.22 | $10.54 | 214,400 | — | — |
| 1995-08-09 | $9.16 | $10.47 | 816,800 | — | — |
| 1995-08-08 | $9.22 | $10.54 | 837,600 | — | — |
| 1995-08-07 | $9.00 | $10.29 | 510,000 | — | — |
| 1995-08-04 | $8.88 | $10.15 | 677,200 | — | — |
| 1995-08-03 | $8.88 | $10.15 | 870,000 | — | — |
| 1995-08-02 | $8.81 | $10.08 | 293,600 | — | — |
| 1995-08-01 | $8.81 | $10.08 | 507,200 | — | — |
| 1995-07-31 | $8.84 | $10.11 | 154,000 | — | — |
| 1995-07-28 | $8.91 | $10.18 | 341,200 | — | — |
| 1995-07-27 | $8.91 | $10.18 | 1,576,400 | — | — |
| 1995-07-26 | $8.91 | $10.18 | 524,800 | — | — |
| 1995-07-25 | $8.97 | $10.25 | 456,000 | — | — |
| 1995-07-24 | $9.09 | $10.40 | 306,400 | — | — |
| 1995-07-21 | $9.03 | $10.33 | 1,057,600 | — | — |
| 1995-07-20 | $9.03 | $10.33 | 520,400 | — | — |
| 1995-07-19 | $8.97 | $10.25 | 2,580,800 | — | — |
| 1995-07-18 | $9.06 | $10.36 | 1,152,800 | — | — |
| 1995-07-17 | $9.16 | $10.47 | 531,600 | — | — |
| 1995-07-14 | $9.22 | $10.54 | 206,800 | — | — |
| 1995-07-13 | $9.19 | $10.50 | 462,400 | — | — |
| 1995-07-12 | $8.97 | $10.25 | 777,600 | — | — |
| 1995-07-11 | $9.03 | $10.33 | 709,200 | — | — |
| 1995-07-10 | $9.16 | $10.47 | 293,600 | — | — |
| 1995-07-07 | $9.09 | $10.40 | 409,600 | — | — |
| 1995-07-06 | $9.22 | $10.54 | 659,600 | — | — |
| 1995-07-05 | $9.22 | $10.54 | 864,800 | — | — |
| 1995-07-03 | $9.22 | $10.54 | 80,400 | — | — |
| 1995-06-30 | $9.22 | $10.54 | 998,400 | — | — |
| 1995-06-29 | $9.31 | $10.65 | 1,129,600 | — | — |
| 1995-06-28 | $9.31 | $10.60 | 698,800 | — | — |
| 1995-06-27 | $9.31 | $10.60 | 754,000 | — | — |
| 1995-06-26 | $9.19 | $10.46 | 972,800 | — | — |
| 1995-06-23 | $9.16 | $10.42 | 1,170,000 | — | — |
| 1995-06-22 | $9.13 | $10.39 | 1,465,200 | — | — |
| 1995-06-21 | $9.28 | $10.56 | 14,966,800 | — | — |
| 1995-06-20 | $9.28 | $10.56 | 371,200 | — | — |
| 1995-06-19 | $9.25 | $10.53 | 180,400 | — | — |
| 1995-06-16 | $9.13 | $10.39 | 232,000 | — | — |
| 1995-06-15 | $9.09 | $10.35 | 475,600 | — | — |
| 1995-06-14 | $9.03 | $10.28 | 198,800 | — | — |
| 1995-06-13 | $9.03 | $10.28 | 220,000 | — | — |
| 1995-06-12 | $8.91 | $10.14 | 1,386,800 | — | — |
| 1995-06-09 | $8.91 | $10.14 | 1,256,400 | — | — |
| 1995-06-08 | $9.00 | $10.24 | 402,400 | — | — |
| 1995-06-07 | $8.94 | $10.17 | 670,400 | — | — |
| 1995-06-06 | $8.94 | $10.17 | 1,291,600 | — | — |
| 1995-06-05 | $8.81 | $10.03 | 936,400 | — | — |
| 1995-06-02 | $8.66 | $9.85 | 479,200 | — | — |
| 1995-06-01 | $8.44 | $9.60 | 371,200 | — | — |
| 1995-05-31 | $8.41 | $9.57 | 553,200 | — | — |
| 1995-05-30 | $8.19 | $9.32 | 429,200 | — | — |
| 1995-05-26 | $8.25 | $9.39 | 318,400 | — | — |
| 1995-05-25 | $8.31 | $9.46 | 376,000 | — | — |
| 1995-05-24 | $8.41 | $9.57 | 867,200 | — | — |
| 1995-05-23 | $8.06 | $9.18 | 1,361,600 | — | — |
| 1995-05-22 | $8.13 | $9.25 | 554,000 | — | — |
| 1995-05-19 | $8.09 | $9.21 | 390,000 | — | — |
| 1995-05-18 | $8.06 | $9.18 | 322,800 | — | — |
| 1995-05-17 | $8.13 | $9.25 | 761,600 | — | — |
| 1995-05-16 | $8.22 | $9.35 | 719,200 | — | — |
| 1995-05-15 | $8.25 | $9.39 | 681,600 | — | — |
| 1995-05-12 | $8.28 | $9.43 | 538,400 | — | — |
| 1995-05-11 | $8.34 | $9.50 | 391,600 | — | — |
| 1995-05-10 | $8.31 | $9.46 | 1,249,200 | — | — |
| 1995-05-09 | $8.38 | $9.53 | 1,014,000 | — | — |
| 1995-05-08 | $8.47 | $9.64 | 437,200 | — | — |
| 1995-05-05 | $8.31 | $9.46 | 996,000 | — | — |
| 1995-05-04 | $8.00 | $9.11 | 1,470,800 | — | — |
| 1995-05-03 | $7.91 | $9.00 | 189,600 | — | — |
| 1995-05-02 | $7.91 | $9.00 | 534,800 | — | — |
| 1995-05-01 | $7.88 | $8.96 | 866,800 | — | — |
| 1995-04-28 | $7.94 | $9.03 | 527,600 | — | — |
| 1995-04-27 | $7.97 | $9.07 | 564,000 | — | — |
| 1995-04-26 | $7.91 | $9.00 | 490,000 | — | — |
| 1995-04-25 | $7.97 | $9.07 | 495,200 | — | — |
| 1995-04-24 | $8.00 | $9.11 | 957,600 | — | — |
| 1995-04-21 | $8.03 | $9.14 | 1,382,000 | — | — |
| 1995-04-20 | $7.94 | $9.03 | 1,118,400 | — | — |
| 1995-04-19 | $7.75 | $8.82 | 938,000 | — | — |
| 1995-04-18 | $7.84 | $8.93 | 1,728,400 | — | — |
| 1995-04-17 | $7.81 | $8.89 | 520,400 | — | — |
| 1995-04-13 | $7.72 | $8.79 | 306,800 | — | — |
| 1995-04-12 | $7.75 | $8.82 | 712,400 | — | — |
| 1995-04-11 | $7.66 | $8.71 | 979,200 | — | — |
| 1995-04-10 | $7.72 | $8.79 | 1,618,000 | — | — |
| 1995-04-07 | $7.81 | $8.89 | 2,377,600 | — | — |
| 1995-04-06 | $7.72 | $8.79 | 9,688,400 | — | — |
| 1995-04-05 | $8.06 | $9.18 | 645,200 | — | — |
| 1995-04-04 | $8.06 | $9.18 | 487,200 | — | — |
| 1995-04-03 | $7.97 | $9.07 | 634,400 | — | — |
| 1995-03-31 | $7.97 | $9.07 | 846,800 | — | — |
| 1995-03-30 | $7.91 | $9.00 | 739,600 | — | — |
| 1995-03-29 | $7.72 | $8.79 | 968,400 | — | — |
| 1995-03-28 | $7.81 | $8.89 | 265,200 | — | — |
| 1995-03-27 | $7.88 | $8.92 | 1,115,600 | — | — |
| 1995-03-24 | $7.88 | $8.92 | 423,600 | — | — |
| 1995-03-23 | $7.91 | $8.95 | 463,600 | — | — |
| 1995-03-22 | $7.91 | $8.95 | 261,600 | — | — |
| 1995-03-21 | $7.97 | $9.02 | 910,400 | — | — |
| 1995-03-20 | $7.94 | $8.99 | 389,200 | — | — |
| 1995-03-17 | $7.94 | $8.99 | 530,800 | — | — |
| 1995-03-16 | $8.00 | $9.06 | 561,600 | — | — |
| 1995-03-15 | $8.03 | $9.09 | 344,400 | — | — |
| 1995-03-14 | $7.94 | $8.99 | 651,600 | — | — |
| 1995-03-13 | $7.78 | $8.81 | 477,200 | — | — |
| 1995-03-10 | $7.81 | $8.85 | 548,400 | — | — |
| 1995-03-09 | $7.53 | $8.53 | 990,800 | — | — |
| 1995-03-08 | $7.69 | $8.71 | 519,200 | — | — |
| 1995-03-07 | $7.47 | $8.46 | 441,200 | — | — |
| 1995-03-06 | $7.50 | $8.49 | 677,600 | — | — |
| 1995-03-03 | $7.63 | $8.63 | 867,600 | — | — |
| 1995-03-02 | $7.69 | $8.71 | 539,200 | — | — |
| 1995-03-01 | $7.75 | $8.78 | 1,748,400 | — | — |
| 1995-02-28 | $7.97 | $9.02 | 1,772,800 | — | — |
| 1995-02-27 | $8.09 | $9.17 | 1,138,000 | — | — |
| 1995-02-24 | $8.34 | $9.45 | 1,809,600 | — | — |
| 1995-02-23 | $8.19 | $9.27 | 1,310,400 | — | — |
| 1995-02-22 | $7.97 | $9.02 | 474,800 | — | — |
| 1995-02-21 | $7.84 | $8.88 | 1,062,800 | — | — |
| 1995-02-17 | $8.03 | $9.09 | 950,400 | — | — |
| 1995-02-16 | $8.19 | $9.27 | 1,618,400 | — | — |
| 1995-02-15 | $8.03 | $9.09 | 1,316,800 | — | — |
| 1995-02-14 | $7.91 | $8.95 | 238,400 | — | — |
| 1995-02-13 | $7.78 | $8.81 | 1,259,600 | — | — |
| 1995-02-10 | $7.81 | $8.85 | 588,400 | — | — |
| 1995-02-09 | $7.75 | $8.78 | 1,998,000 | — | — |
| 1995-02-08 | $7.97 | $9.02 | 1,447,200 | — | — |
| 1995-02-07 | $7.98 | $9.04 | 1,408,400 | — | — |
| 1995-02-06 | $8.09 | $9.17 | 1,673,600 | — | — |
| 1995-02-03 | $8.28 | $9.38 | 2,967,200 | — | — |
| 1995-02-02 | $8.25 | $9.34 | 912,400 | — | — |
| 1995-02-01 | $8.25 | $9.34 | 635,200 | — | — |
| 1995-01-31 | $8.22 | $9.31 | 1,238,400 | — | — |
| 1995-01-30 | $8.25 | $9.34 | 456,400 | — | — |
| 1995-01-27 | $8.22 | $9.31 | 1,401,600 | — | — |
| 1995-01-26 | $8.22 | $9.31 | 1,468,800 | — | — |
| 1995-01-25 | $8.03 | $9.09 | 1,095,200 | — | — |
| 1995-01-24 | $7.92 | $8.97 | 1,028,800 | — | — |
| 1995-01-23 | $7.81 | $8.85 | 1,024,800 | — | — |
| 1995-01-20 | $7.78 | $8.81 | 2,330,800 | — | — |
| 1995-01-19 | $7.80 | $8.83 | 1,447,600 | — | — |
| 1995-01-18 | $7.70 | $8.72 | 1,534,000 | — | — |
| 1995-01-17 | $7.66 | $8.67 | 3,081,600 | — | — |
| 1995-01-16 | $7.77 | $8.79 | 3,898,000 | — | — |
| 1995-01-13 | $7.50 | $8.49 | 2,933,200 | — | — |
| 1995-01-12 | $7.09 | $8.03 | 1,470,000 | — | — |
| 1995-01-11 | $7.16 | $8.10 | 512,000 | — | — |
| 1995-01-10 | $7.13 | $8.07 | 891,200 | — | — |
| 1995-01-09 | $7.19 | $8.14 | 749,200 | — | — |
| 1995-01-06 | $7.19 | $8.14 | 994,800 | — | — |
| 1995-01-05 | $7.19 | $8.14 | 899,200 | — | — |
| 1995-01-04 | $7.31 | $8.28 | 2,515,200 | — | — |
| 1995-01-03 | $7.34 | $8.32 | 1,569,200 | — | — |