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
- 1980-03-18 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 | $13.13 | $17.25 | 112,000 | — | — |
| 1995-12-28 | $13.13 | $17.25 | 145,600 | — | — |
| 1995-12-27 | $13.06 | $17.16 | 120,200 | — | — |
| 1995-12-26 | $12.94 | $17.00 | 89,200 | — | — |
| 1995-12-22 | $12.94 | $17.00 | 38,000 | — | — |
| 1995-12-21 | $13.00 | $17.08 | 73,600 | — | — |
| 1995-12-20 | $12.94 | $17.00 | 124,000 | — | — |
| 1995-12-19 | $13.19 | $17.33 | 166,600 | — | — |
| 1995-12-18 | $12.94 | $17.00 | 80,600 | — | — |
| 1995-12-15 | $13.06 | $17.16 | 140,600 | — | — |
| 1995-12-14 | $12.81 | $16.84 | 229,400 | — | — |
| 1995-12-13 | $13.19 | $17.33 | 376,200 | — | — |
| 1995-12-12 | $13.13 | $17.25 | 60,600 | — | — |
| 1995-12-11 | $13.13 | $17.25 | 76,600 | — | — |
| 1995-12-08 | $13.13 | $17.25 | 165,000 | — | — |
| 1995-12-07 | $13.19 | $17.33 | 145,600 | — | — |
| 1995-12-06 | $13.44 | $17.66 | 284,800 | — | — |
| 1995-12-05 | $13.44 | $17.66 | 639,200 | — | — |
| 1995-12-04 | $13.38 | $17.58 | 366,400 | — | — |
| 1995-12-01 | $13.25 | $17.41 | 147,200 | — | — |
| 1995-11-30 | $13.13 | $17.25 | 395,600 | — | — |
| 1995-11-29 | $13.19 | $17.33 | 59,000 | — | — |
| 1995-11-28 | $13.13 | $17.25 | 121,800 | — | — |
| 1995-11-27 | $13.38 | $17.58 | 194,000 | — | — |
| 1995-11-24 | $13.31 | $17.49 | 11,000 | — | — |
| 1995-11-22 | $13.31 | $17.49 | 63,600 | — | — |
| 1995-11-21 | $13.50 | $17.74 | 179,600 | — | — |
| 1995-11-20 | $13.38 | $17.58 | 162,200 | — | — |
| 1995-11-17 | $13.31 | $17.49 | 224,600 | — | — |
| 1995-11-16 | $13.06 | $17.16 | 135,800 | — | — |
| 1995-11-15 | $12.88 | $16.92 | 49,000 | — | — |
| 1995-11-14 | $12.81 | $16.84 | 102,600 | — | — |
| 1995-11-13 | $13.06 | $17.16 | 52,400 | — | — |
| 1995-11-10 | $13.00 | $17.08 | 111,200 | — | — |
| 1995-11-09 | $12.94 | $17.00 | 83,600 | — | — |
| 1995-11-08 | $12.94 | $17.00 | 105,000 | — | — |
| 1995-11-07 | $12.81 | $16.84 | 193,000 | — | — |
| 1995-11-06 | $12.88 | $16.92 | 145,200 | — | — |
| 1995-11-03 | $12.94 | $17.00 | 189,200 | — | — |
| 1995-11-02 | $13.13 | $17.25 | 103,000 | — | — |
| 1995-11-01 | $12.88 | $16.92 | 142,600 | — | — |
| 1995-10-31 | $12.88 | $16.92 | 181,400 | — | — |
| 1995-10-30 | $12.88 | $16.92 | 153,600 | — | — |
| 1995-10-27 | $12.88 | $16.92 | 330,200 | — | — |
| 1995-10-26 | $12.81 | $16.84 | 250,400 | — | — |
| 1995-10-25 | $12.88 | $16.92 | 155,800 | — | — |
| 1995-10-24 | $13.06 | $17.16 | 116,600 | — | — |
| 1995-10-23 | $12.94 | $17.00 | 225,400 | — | — |
| 1995-10-20 | $13.19 | $17.33 | 138,600 | — | — |
| 1995-10-19 | $13.44 | $17.66 | 165,800 | — | — |
| 1995-10-18 | $13.44 | $17.66 | 132,800 | — | — |
| 1995-10-17 | $13.25 | $17.41 | 354,400 | — | — |
| 1995-10-16 | $13.44 | $17.66 | 113,400 | — | — |
| 1995-10-13 | $13.19 | $17.33 | 99,600 | — | — |
| 1995-10-12 | $13.13 | $17.25 | 108,000 | — | — |
| 1995-10-11 | $13.06 | $17.16 | 82,200 | — | — |
| 1995-10-10 | $13.06 | $17.01 | 115,800 | — | — |
| 1995-10-09 | $13.19 | $17.18 | 42,200 | — | — |
| 1995-10-06 | $13.25 | $17.26 | 123,200 | — | — |
| 1995-10-05 | $13.19 | $17.18 | 67,200 | — | — |
| 1995-10-04 | $13.06 | $17.01 | 81,600 | — | — |
| 1995-10-03 | $13.06 | $17.01 | 139,800 | — | — |
| 1995-10-02 | $13.19 | $17.18 | 158,600 | — | — |
| 1995-09-29 | $13.13 | $17.10 | 114,400 | — | — |
| 1995-09-28 | $13.00 | $16.93 | 111,400 | — | — |
| 1995-09-27 | $13.13 | $17.10 | 169,600 | — | — |
| 1995-09-26 | $13.00 | $16.93 | 328,600 | — | — |
| 1995-09-25 | $13.19 | $17.18 | 116,600 | — | — |
| 1995-09-22 | $13.25 | $17.26 | 93,800 | — | — |
| 1995-09-21 | $13.44 | $17.50 | 86,800 | — | — |
| 1995-09-20 | $13.38 | $17.42 | 112,600 | — | — |
| 1995-09-19 | $13.44 | $17.50 | 199,800 | — | — |
| 1995-09-18 | $13.44 | $17.50 | 164,800 | — | — |
| 1995-09-15 | $13.56 | $17.67 | 117,200 | — | — |
| 1995-09-14 | $13.50 | $17.58 | 284,600 | — | — |
| 1995-09-13 | $13.31 | $17.34 | 188,200 | — | — |
| 1995-09-12 | $13.31 | $17.34 | 104,000 | — | — |
| 1995-09-11 | $13.50 | $17.58 | 181,200 | — | — |
| 1995-09-08 | $13.50 | $17.58 | 197,200 | — | — |
| 1995-09-07 | $13.50 | $17.58 | 298,600 | — | — |
| 1995-09-06 | $13.56 | $17.67 | 240,000 | — | — |
| 1995-09-05 | $13.38 | $17.42 | 191,800 | — | — |
| 1995-09-01 | $13.44 | $17.50 | 225,000 | — | — |
| 1995-08-31 | $13.38 | $17.42 | 297,400 | — | — |
| 1995-08-30 | $13.44 | $17.50 | 260,600 | — | — |
| 1995-08-29 | $13.19 | $17.18 | 411,800 | — | — |
| 1995-08-28 | $13.38 | $17.42 | 314,000 | — | — |
| 1995-08-25 | $13.00 | $16.93 | 507,000 | — | — |
| 1995-08-24 | $12.56 | $16.36 | 252,200 | — | — |
| 1995-08-23 | $12.13 | $15.79 | 74,400 | — | — |
| 1995-08-22 | $12.31 | $16.04 | 588,200 | — | — |
| 1995-08-21 | $12.38 | $16.12 | 76,200 | — | — |
| 1995-08-18 | $12.25 | $15.96 | 88,400 | — | — |
| 1995-08-17 | $12.25 | $15.96 | 327,600 | — | — |
| 1995-08-16 | $12.19 | $15.87 | 124,800 | — | — |
| 1995-08-15 | $12.13 | $15.79 | 333,000 | — | — |
| 1995-08-14 | $11.88 | $15.47 | 75,400 | — | — |
| 1995-08-11 | $11.81 | $15.39 | 298,000 | — | — |
| 1995-08-10 | $11.88 | $15.47 | 185,000 | — | — |
| 1995-08-09 | $12.13 | $15.79 | 201,200 | — | — |
| 1995-08-08 | $12.13 | $15.79 | 662,200 | — | — |
| 1995-08-07 | $12.19 | $15.87 | 163,000 | — | — |
| 1995-08-04 | $11.94 | $15.55 | 90,400 | — | — |
| 1995-08-03 | $12.06 | $15.71 | 410,600 | — | — |
| 1995-08-02 | $12.06 | $15.71 | 155,000 | — | — |
| 1995-08-01 | $12.00 | $15.63 | 327,800 | — | — |
| 1995-07-31 | $12.00 | $15.63 | 131,400 | — | — |
| 1995-07-28 | $11.88 | $15.47 | 203,000 | — | — |
| 1995-07-27 | $12.00 | $15.63 | 339,600 | — | — |
| 1995-07-26 | $12.00 | $15.63 | 171,400 | — | — |
| 1995-07-25 | $12.00 | $15.63 | 372,800 | — | — |
| 1995-07-24 | $11.88 | $15.47 | 177,400 | — | — |
| 1995-07-21 | $11.81 | $15.39 | 238,000 | — | — |
| 1995-07-20 | $11.88 | $15.47 | 77,800 | — | — |
| 1995-07-19 | $11.94 | $15.55 | 231,800 | — | — |
| 1995-07-18 | $12.06 | $15.71 | 88,600 | — | — |
| 1995-07-17 | $12.19 | $15.87 | 150,800 | — | — |
| 1995-07-14 | $12.19 | $15.87 | 91,400 | — | — |
| 1995-07-13 | $12.13 | $15.79 | 158,600 | — | — |
| 1995-07-12 | $12.19 | $15.87 | 159,800 | — | — |
| 1995-07-11 | $12.19 | $15.72 | 140,000 | — | — |
| 1995-07-10 | $12.19 | $15.72 | 156,200 | — | — |
| 1995-07-07 | $12.13 | $15.64 | 299,800 | — | — |
| 1995-07-06 | $11.94 | $15.40 | 174,400 | — | — |
| 1995-07-05 | $12.00 | $15.48 | 118,600 | — | — |
| 1995-07-03 | $12.06 | $15.56 | 50,200 | — | — |
| 1995-06-30 | $12.00 | $15.48 | 532,000 | — | — |
| 1995-06-29 | $12.00 | $15.48 | 1,763,600 | — | — |
| 1995-06-28 | $11.88 | $15.32 | 118,600 | — | — |
| 1995-06-27 | $11.75 | $15.16 | 250,600 | — | — |
| 1995-06-26 | $12.06 | $15.56 | 338,600 | — | — |
| 1995-06-23 | $12.06 | $15.56 | 293,600 | — | — |
| 1995-06-22 | $11.69 | $15.08 | 323,200 | — | — |
| 1995-06-21 | $11.50 | $14.84 | 157,400 | — | — |
| 1995-06-20 | $11.56 | $14.92 | 171,600 | — | — |
| 1995-06-19 | $11.50 | $14.84 | 443,200 | — | — |
| 1995-06-16 | $11.31 | $14.60 | 168,600 | — | — |
| 1995-06-15 | $11.31 | $14.60 | 224,600 | — | — |
| 1995-06-14 | $11.06 | $14.27 | 153,600 | — | — |
| 1995-06-13 | $11.13 | $14.35 | 101,600 | — | — |
| 1995-06-12 | $10.88 | $14.03 | 76,200 | — | — |
| 1995-06-09 | $10.94 | $14.11 | 92,000 | — | — |
| 1995-06-08 | $11.06 | $14.27 | 169,000 | — | — |
| 1995-06-07 | $11.19 | $14.43 | 106,000 | — | — |
| 1995-06-06 | $11.38 | $14.68 | 248,000 | — | — |
| 1995-06-05 | $11.31 | $14.60 | 194,400 | — | — |
| 1995-06-02 | $11.25 | $14.51 | 132,800 | — | — |
| 1995-06-01 | $11.13 | $14.35 | 222,800 | — | — |
| 1995-05-31 | $10.88 | $14.03 | 75,400 | — | — |
| 1995-05-30 | $11.06 | $14.27 | 96,600 | — | — |
| 1995-05-26 | $11.19 | $14.43 | 76,400 | — | — |
| 1995-05-25 | $11.25 | $14.51 | 75,000 | — | — |
| 1995-05-24 | $11.19 | $14.43 | 177,000 | — | — |
| 1995-05-23 | $11.19 | $14.43 | 255,800 | — | — |
| 1995-05-22 | $11.13 | $14.35 | 268,600 | — | — |
| 1995-05-19 | $10.94 | $14.11 | 159,800 | — | — |
| 1995-05-18 | $11.00 | $14.19 | 330,600 | — | — |
| 1995-05-17 | $10.88 | $14.03 | 213,200 | — | — |
| 1995-05-16 | $10.69 | $13.79 | 152,000 | — | — |
| 1995-05-15 | $10.69 | $13.79 | 93,600 | — | — |
| 1995-05-12 | $11.00 | $14.19 | 165,200 | — | — |
| 1995-05-11 | $11.06 | $14.27 | 304,200 | — | — |
| 1995-05-10 | $10.81 | $13.95 | 99,200 | — | — |
| 1995-05-09 | $11.06 | $14.27 | 161,800 | — | — |
| 1995-05-08 | $10.94 | $14.11 | 171,000 | — | — |
| 1995-05-05 | $10.56 | $13.63 | 94,000 | — | — |
| 1995-05-04 | $10.44 | $13.47 | 189,200 | — | — |
| 1995-05-03 | $10.25 | $13.22 | 105,600 | — | — |
| 1995-05-02 | $10.25 | $13.22 | 165,600 | — | — |
| 1995-05-01 | $10.19 | $13.14 | 190,400 | — | — |
| 1995-04-28 | $10.25 | $13.22 | 120,800 | — | — |
| 1995-04-27 | $10.06 | $12.98 | 254,800 | — | — |
| 1995-04-26 | $10.00 | $12.90 | 302,600 | — | — |
| 1995-04-25 | $9.94 | $12.82 | 176,600 | — | — |
| 1995-04-24 | $10.06 | $12.98 | 302,600 | — | — |
| 1995-04-21 | $10.13 | $13.06 | 525,000 | — | — |
| 1995-04-20 | $10.13 | $13.06 | 595,600 | — | — |
| 1995-04-19 | $10.13 | $13.06 | 110,400 | — | — |
| 1995-04-18 | $10.25 | $13.22 | 255,400 | — | — |
| 1995-04-17 | $10.25 | $13.22 | 184,600 | — | — |
| 1995-04-13 | $10.19 | $13.14 | 177,800 | — | — |
| 1995-04-12 | $10.25 | $13.22 | 501,400 | — | — |
| 1995-04-11 | $10.13 | $13.06 | 181,200 | — | — |
| 1995-04-10 | $10.00 | $12.90 | 154,400 | — | — |
| 1995-04-07 | $10.31 | $13.18 | 150,200 | — | — |
| 1995-04-06 | $10.50 | $13.42 | 220,800 | — | — |
| 1995-04-05 | $10.31 | $13.18 | 94,600 | — | — |
| 1995-04-04 | $10.19 | $13.02 | 217,400 | — | — |
| 1995-04-03 | $10.06 | $12.86 | 231,800 | — | — |
| 1995-03-31 | $9.94 | $12.70 | 177,400 | — | — |
| 1995-03-30 | $10.50 | $13.42 | 261,800 | — | — |
| 1995-03-29 | $10.13 | $12.94 | 214,800 | — | — |
| 1995-03-28 | $10.13 | $12.94 | 136,200 | — | — |
| 1995-03-27 | $10.13 | $12.94 | 69,400 | — | — |
| 1995-03-24 | $10.19 | $13.02 | 131,000 | — | — |
| 1995-03-23 | $10.00 | $12.78 | 144,800 | — | — |
| 1995-03-22 | $10.06 | $12.86 | 44,800 | — | — |
| 1995-03-21 | $10.06 | $12.86 | 104,400 | — | — |
| 1995-03-20 | $10.13 | $12.94 | 298,200 | — | — |
| 1995-03-17 | $10.06 | $12.86 | 531,600 | — | — |
| 1995-03-16 | $10.19 | $13.02 | 43,400 | — | — |
| 1995-03-15 | $10.31 | $13.18 | 163,800 | — | — |
| 1995-03-14 | $10.31 | $13.18 | 255,200 | — | — |
| 1995-03-13 | $10.50 | $13.42 | 149,400 | — | — |
| 1995-03-10 | $10.81 | $13.81 | 196,400 | — | — |
| 1995-03-09 | $10.50 | $13.42 | 130,600 | — | — |
| 1995-03-08 | $10.31 | $13.18 | 162,400 | — | — |
| 1995-03-07 | $10.50 | $13.42 | 223,200 | — | — |
| 1995-03-06 | $10.69 | $13.66 | 185,600 | — | — |
| 1995-03-03 | $11.06 | $14.13 | 503,400 | — | — |
| 1995-03-02 | $11.00 | $14.05 | 83,200 | — | — |
| 1995-03-01 | $10.94 | $13.97 | 56,600 | — | — |
| 1995-02-28 | $11.19 | $14.29 | 75,600 | — | — |
| 1995-02-27 | $10.94 | $13.97 | 59,800 | — | — |
| 1995-02-24 | $11.00 | $14.05 | 51,000 | — | — |
| 1995-02-23 | $11.00 | $14.05 | 95,200 | — | — |
| 1995-02-22 | $11.00 | $14.05 | 93,200 | — | — |
| 1995-02-21 | $11.00 | $14.05 | 156,200 | — | — |
| 1995-02-17 | $10.88 | $13.89 | 69,400 | — | — |
| 1995-02-16 | $10.75 | $13.74 | 128,000 | — | — |
| 1995-02-15 | $10.69 | $13.66 | 42,600 | — | — |
| 1995-02-14 | $10.63 | $13.58 | 24,800 | — | — |
| 1995-02-13 | $10.63 | $13.58 | 32,000 | — | — |
| 1995-02-10 | $10.75 | $13.74 | 38,200 | — | — |
| 1995-02-09 | $10.69 | $13.66 | 104,800 | — | — |
| 1995-02-08 | $10.75 | $13.74 | 65,800 | — | — |
| 1995-02-07 | $10.69 | $13.66 | 217,800 | — | — |
| 1995-02-06 | $10.69 | $13.66 | 95,600 | — | — |
| 1995-02-03 | $10.56 | $13.50 | 126,000 | — | — |
| 1995-02-02 | $10.31 | $13.18 | 90,400 | — | — |
| 1995-02-01 | $10.19 | $13.02 | 121,800 | — | — |
| 1995-01-31 | $10.13 | $12.94 | 101,000 | — | — |
| 1995-01-30 | $10.13 | $12.94 | 68,200 | — | — |
| 1995-01-27 | $10.13 | $12.94 | 234,200 | — | — |
| 1995-01-26 | $10.13 | $12.94 | 64,800 | — | — |
| 1995-01-25 | $10.13 | $12.94 | 95,800 | — | — |
| 1995-01-24 | $9.88 | $12.62 | 63,400 | — | — |
| 1995-01-23 | $9.81 | $12.54 | 27,200 | — | — |
| 1995-01-20 | $9.69 | $12.38 | 76,800 | — | — |
| 1995-01-19 | $9.75 | $12.46 | 70,200 | — | — |
| 1995-01-18 | $9.81 | $12.54 | 31,600 | — | — |
| 1995-01-17 | $9.75 | $12.46 | 143,600 | — | — |
| 1995-01-16 | $9.56 | $12.22 | 113,600 | — | — |
| 1995-01-13 | $9.63 | $12.30 | 202,000 | — | — |
| 1995-01-12 | $9.44 | $12.06 | 76,400 | — | — |
| 1995-01-11 | $9.56 | $12.22 | 147,200 | — | — |
| 1995-01-10 | $9.63 | $12.30 | 231,200 | — | — |
| 1995-01-09 | $9.56 | $12.22 | 36,000 | — | — |
| 1995-01-06 | $9.81 | $12.41 | 35,200 | — | — |
| 1995-01-05 | $9.63 | $12.17 | 131,000 | — | — |
| 1995-01-04 | $9.63 | $12.17 | 36,600 | — | — |
| 1995-01-03 | $9.63 | $12.17 | 49,200 | — | — |