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 | $13.65 | $14.09 | 6,159 | — | — |
| 1995-12-28 | $13.65 | $14.09 | 12,425 | — | — |
| 1995-12-27 | $13.54 | $13.97 | 3,186 | — | — |
| 1995-12-26 | $13.42 | $13.85 | 6,053 | — | — |
| 1995-12-22 | $13.30 | $13.73 | 6,478 | — | — |
| 1995-12-21 | $13.07 | $13.48 | 3,292 | — | — |
| 1995-12-20 | $13.30 | $13.73 | 5,416 | — | — |
| 1995-12-19 | $13.30 | $13.73 | 3,292 | — | — |
| 1995-12-18 | $13.30 | $13.73 | 5,416 | — | — |
| 1995-12-15 | $13.42 | $13.85 | 4,142 | — | — |
| 1995-12-14 | $13.18 | $13.60 | 5,841 | — | — |
| 1995-12-13 | $12.95 | $13.36 | 15,929 | — | — |
| 1995-12-12 | $13.07 | $13.48 | 4,460 | — | — |
| 1995-12-11 | $13.18 | $13.60 | 3,823 | — | — |
| 1995-12-08 | $13.42 | $13.85 | 5,416 | — | — |
| 1995-12-07 | $13.30 | $13.73 | 4,991 | — | — |
| 1995-12-06 | $13.42 | $13.85 | 6,584 | — | — |
| 1995-12-05 | $13.89 | $14.33 | 5,947 | — | — |
| 1995-12-04 | $13.77 | $14.21 | 2,973 | — | — |
| 1995-12-01 | $13.77 | $14.21 | 3,080 | — | — |
| 1995-11-30 | $13.77 | $14.21 | 8,814 | — | — |
| 1995-11-29 | $13.65 | $14.09 | 2,761 | — | — |
| 1995-11-28 | $13.89 | $14.33 | 2,124 | — | — |
| 1995-11-27 | $13.89 | $14.33 | 6,372 | — | — |
| 1995-11-24 | $14.01 | $14.45 | 1,274 | — | — |
| 1995-11-22 | $14.01 | $14.45 | 3,292 | — | — |
| 1995-11-21 | $13.65 | $14.09 | 7,009 | — | — |
| 1995-11-20 | $13.54 | $13.94 | 212 | — | — |
| 1995-11-17 | $13.54 | $13.94 | 2,761 | — | — |
| 1995-11-16 | $13.42 | $13.82 | 1,593 | — | — |
| 1995-11-15 | $13.42 | $13.82 | 10,301 | — | — |
| 1995-11-14 | $13.18 | $13.58 | 13,593 | — | — |
| 1995-11-13 | $12.95 | $13.34 | 0 | — | — |
| 1995-11-10 | $12.95 | $13.34 | 0 | — | — |
| 1995-11-09 | $12.95 | $13.34 | 3,186 | — | — |
| 1995-11-08 | $13.18 | $13.58 | 3,186 | — | — |
| 1995-11-07 | $13.18 | $13.58 | 6,478 | — | — |
| 1995-11-06 | $12.83 | $13.22 | 2,761 | — | — |
| 1995-11-03 | $13.18 | $13.58 | 4,035 | — | — |
| 1995-11-02 | $12.95 | $13.34 | 6,372 | — | — |
| 1995-11-01 | $13.07 | $13.46 | 2,124 | — | — |
| 1995-10-31 | $12.95 | $13.34 | 3,929 | — | — |
| 1995-10-30 | $13.07 | $13.46 | 0 | — | — |
| 1995-10-27 | $13.07 | $13.46 | 5,947 | — | — |
| 1995-10-26 | $13.18 | $13.58 | 10,407 | — | — |
| 1995-10-25 | $13.65 | $14.07 | 1,168 | — | — |
| 1995-10-24 | $13.54 | $13.94 | 3,398 | — | — |
| 1995-10-23 | $13.42 | $13.82 | 6,478 | — | — |
| 1995-10-20 | $13.42 | $13.82 | 2,124 | — | — |
| 1995-10-19 | $13.54 | $13.94 | 3,929 | — | — |
| 1995-10-18 | $13.18 | $13.58 | 2,549 | — | — |
| 1995-10-17 | $13.42 | $13.82 | 1,487 | — | — |
| 1995-10-16 | $13.42 | $13.82 | 4,035 | — | — |
| 1995-10-13 | $13.77 | $14.19 | 4,885 | — | — |
| 1995-10-12 | $13.42 | $13.82 | 11,044 | — | — |
| 1995-10-11 | $13.07 | $13.46 | 19,433 | — | — |
| 1995-10-10 | $13.07 | $13.46 | 7,752 | — | — |
| 1995-10-09 | $13.18 | $13.58 | 16,035 | — | — |
| 1995-10-06 | $13.89 | $14.31 | 11,681 | — | — |
| 1995-10-05 | $14.36 | $14.79 | 13,699 | — | — |
| 1995-10-04 | $14.71 | $15.16 | 1,381 | — | — |
| 1995-10-03 | $14.83 | $15.28 | 3,717 | — | — |
| 1995-10-02 | $15.07 | $15.52 | 3,717 | — | — |
| 1995-09-29 | $14.71 | $15.16 | 4,885 | — | — |
| 1995-09-28 | $14.48 | $14.91 | 7,540 | — | — |
| 1995-09-27 | $15.07 | $15.52 | 12,956 | — | — |
| 1995-09-26 | $15.77 | $16.25 | 7,327 | — | — |
| 1995-09-25 | $16.01 | $16.49 | 1,168 | — | — |
| 1995-09-22 | $16.01 | $16.49 | 5,097 | — | — |
| 1995-09-21 | $16.01 | $16.49 | 11,575 | — | — |
| 1995-09-20 | $16.01 | $16.49 | 28,035 | — | — |
| 1995-09-19 | $16.48 | $16.98 | 31,646 | — | — |
| 1995-09-18 | $15.77 | $16.25 | 27,716 | — | — |
| 1995-09-15 | $15.07 | $15.52 | 26,336 | — | — |
| 1995-09-14 | $14.36 | $14.79 | 19,964 | — | — |
| 1995-09-13 | $14.13 | $14.55 | 9,451 | — | — |
| 1995-09-12 | $13.65 | $14.07 | 8,071 | — | — |
| 1995-09-11 | $13.18 | $13.58 | 2,336 | — | — |
| 1995-09-08 | $13.18 | $13.58 | 319 | — | — |
| 1995-09-07 | $13.18 | $13.58 | 2,761 | — | — |
| 1995-09-06 | $13.07 | $13.46 | 7,221 | — | — |
| 1995-09-05 | $13.18 | $13.58 | 2,018 | — | — |
| 1995-09-01 | $13.18 | $13.58 | 8,071 | — | — |
| 1995-08-31 | $13.30 | $13.70 | 6,159 | — | — |
| 1995-08-30 | $13.18 | $13.58 | 106 | — | — |
| 1995-08-29 | $13.18 | $13.58 | 3,398 | — | — |
| 1995-08-28 | $13.18 | $13.58 | 2,549 | — | — |
| 1995-08-25 | $13.07 | $13.46 | 2,867 | — | — |
| 1995-08-24 | $13.18 | $13.58 | 6,053 | — | — |
| 1995-08-23 | $13.30 | $13.70 | 4,248 | — | — |
| 1995-08-22 | $13.18 | $13.58 | 4,885 | — | — |
| 1995-08-21 | $13.42 | $13.82 | 16,460 | — | — |
| 1995-08-18 | $13.30 | $13.70 | 6,159 | — | — |
| 1995-08-17 | $13.07 | $13.46 | 28,672 | — | — |
| 1995-08-16 | $12.83 | $13.22 | 1,062 | — | — |
| 1995-08-15 | $12.95 | $13.34 | 4,566 | — | — |
| 1995-08-14 | $12.95 | $13.34 | 15,186 | — | — |
| 1995-08-11 | $12.83 | $13.22 | 425 | — | — |
| 1995-08-10 | $12.83 | $13.22 | 4,672 | — | — |
| 1995-08-09 | $13.07 | $13.46 | 1,805 | — | — |
| 1995-08-08 | $12.95 | $13.34 | 3,186 | — | — |
| 1995-08-07 | $12.83 | $13.22 | 1,487 | — | — |
| 1995-08-04 | $12.71 | $13.10 | 1,381 | — | — |
| 1995-08-03 | $12.71 | $13.10 | 7,115 | — | — |
| 1995-08-02 | $12.95 | $13.34 | 2,655 | — | — |
| 1995-08-01 | $12.71 | $13.10 | 2,973 | — | — |
| 1995-07-31 | $12.83 | $13.22 | 2,655 | — | — |
| 1995-07-28 | $12.83 | $13.22 | 3,186 | — | — |
| 1995-07-27 | $12.83 | $13.22 | 2,655 | — | — |
| 1995-07-26 | $13.07 | $13.46 | 4,142 | — | — |
| 1995-07-25 | $13.18 | $13.58 | 4,885 | — | — |
| 1995-07-24 | $12.59 | $12.97 | 14,973 | — | — |
| 1995-07-21 | $13.54 | $13.94 | 12,637 | — | — |
| 1995-07-20 | $13.30 | $13.70 | 23,362 | — | — |
| 1995-07-19 | $12.71 | $13.10 | 212 | — | — |
| 1995-07-18 | $12.95 | $13.34 | 6,584 | — | — |
| 1995-07-17 | $12.83 | $13.22 | 1,168 | — | — |
| 1995-07-14 | $12.83 | $13.22 | 956 | — | — |
| 1995-07-13 | $12.59 | $12.97 | 1,381 | — | — |
| 1995-07-12 | $12.59 | $12.97 | 212 | — | — |
| 1995-07-11 | $12.59 | $12.97 | 3,717 | — | — |
| 1995-07-10 | $12.71 | $13.10 | 6,903 | — | — |
| 1995-07-07 | $12.71 | $13.10 | 2,230 | — | — |
| 1995-07-06 | $12.71 | $13.10 | 4,142 | — | — |
| 1995-07-05 | $12.83 | $13.22 | 5,203 | — | — |
| 1995-07-03 | $13.07 | $13.46 | 0 | — | — |
| 1995-06-30 | $13.07 | $13.46 | 11,575 | — | — |
| 1995-06-29 | $13.18 | $13.58 | 5,097 | — | — |
| 1995-06-28 | $13.07 | $13.46 | 4,460 | — | — |
| 1995-06-27 | $13.07 | $13.46 | 12,425 | — | — |
| 1995-06-26 | $13.18 | $13.58 | 7,858 | — | — |
| 1995-06-23 | $13.18 | $13.58 | 4,672 | — | — |
| 1995-06-22 | $13.07 | $13.46 | 15,610 | — | — |
| 1995-06-21 | $12.95 | $13.34 | 16,672 | — | — |
| 1995-06-20 | $12.59 | $12.97 | 4,035 | — | — |
| 1995-06-19 | $12.83 | $13.22 | 1,487 | — | — |
| 1995-06-16 | $12.83 | $13.22 | 1,168 | — | — |
| 1995-06-15 | $12.71 | $13.10 | 2,336 | — | — |
| 1995-06-14 | $12.48 | $12.85 | 1,274 | — | — |
| 1995-06-13 | $12.36 | $12.73 | 7,434 | — | — |
| 1995-06-12 | $12.36 | $12.73 | 0 | — | — |
| 1995-06-09 | $12.36 | $12.73 | 6,372 | — | — |
| 1995-06-08 | $12.59 | $12.97 | 7,221 | — | — |
| 1995-06-07 | $12.71 | $13.10 | 22,831 | — | — |
| 1995-06-06 | $12.83 | $13.22 | 2,336 | — | — |
| 1995-06-05 | $12.71 | $13.10 | 850 | — | — |
| 1995-06-02 | $12.95 | $13.34 | 1,062 | — | — |
| 1995-06-01 | $12.83 | $13.22 | 850 | — | — |
| 1995-05-31 | $12.71 | $13.10 | 3,929 | — | — |
| 1995-05-30 | $12.71 | $13.10 | 3,504 | — | — |
| 1995-05-26 | $12.83 | $13.22 | 2,973 | — | — |
| 1995-05-25 | $12.71 | $13.10 | 6,903 | — | — |
| 1995-05-24 | $12.71 | $13.10 | 106 | — | — |
| 1995-05-23 | $12.71 | $13.10 | 2,761 | — | — |
| 1995-05-22 | $12.83 | $13.22 | 531 | — | — |
| 1995-05-19 | $12.71 | $13.10 | 10,301 | — | — |
| 1995-05-18 | $12.59 | $12.97 | 2,655 | — | — |
| 1995-05-17 | $12.71 | $13.08 | 2,549 | — | — |
| 1995-05-16 | $12.95 | $13.33 | 425 | — | — |
| 1995-05-15 | $13.07 | $13.45 | 6,584 | — | — |
| 1995-05-12 | $13.42 | $13.81 | 4,885 | — | — |
| 1995-05-11 | $13.07 | $13.45 | 6,690 | — | — |
| 1995-05-10 | $13.30 | $13.69 | 1,274 | — | — |
| 1995-05-09 | $13.42 | $13.81 | 6,478 | — | — |
| 1995-05-08 | $13.18 | $13.57 | 6,690 | — | — |
| 1995-05-05 | $13.42 | $13.81 | 7,752 | — | — |
| 1995-05-04 | $13.30 | $13.69 | 52,035 | — | — |
| 1995-05-03 | $12.71 | $13.08 | 5,628 | — | — |
| 1995-05-02 | $12.36 | $12.72 | 6,903 | — | — |
| 1995-05-01 | $12.24 | $12.60 | 2,336 | — | — |
| 1995-04-28 | $12.12 | $12.48 | 106 | — | — |
| 1995-04-27 | $12.01 | $12.36 | 1,062 | — | — |
| 1995-04-26 | $12.01 | $12.36 | 4,248 | — | — |
| 1995-04-25 | $12.12 | $12.48 | 2,018 | — | — |
| 1995-04-24 | $12.12 | $12.48 | 3,186 | — | — |
| 1995-04-21 | $12.12 | $12.48 | 2,655 | — | — |
| 1995-04-20 | $12.24 | $12.60 | 956 | — | — |
| 1995-04-19 | $12.24 | $12.60 | 1,911 | — | — |
| 1995-04-18 | $12.24 | $12.60 | 4,779 | — | — |
| 1995-04-17 | $12.24 | $12.60 | 4,142 | — | — |
| 1995-04-13 | $12.36 | $12.72 | 3,398 | — | — |
| 1995-04-12 | $12.12 | $12.48 | 2,761 | — | — |
| 1995-04-11 | $12.24 | $12.60 | 5,628 | — | — |
| 1995-04-10 | $12.12 | $12.48 | 3,080 | — | — |
| 1995-04-07 | $12.12 | $12.48 | 2,336 | — | — |
| 1995-04-06 | $12.24 | $12.60 | 2,549 | — | — |
| 1995-04-05 | $12.12 | $12.48 | 0 | — | — |
| 1995-04-04 | $12.12 | $12.48 | 956 | — | — |
| 1995-04-03 | $12.24 | $12.60 | 743 | — | — |
| 1995-03-31 | $12.12 | $12.48 | 850 | — | — |
| 1995-03-30 | $12.12 | $12.48 | 2,442 | — | — |
| 1995-03-29 | $12.24 | $12.60 | 3,504 | — | — |
| 1995-03-28 | $12.36 | $12.72 | 2,655 | — | — |
| 1995-03-27 | $12.48 | $12.84 | 5,947 | — | — |
| 1995-03-24 | $12.36 | $12.72 | 2,124 | — | — |
| 1995-03-23 | $12.12 | $12.48 | 2,442 | — | — |
| 1995-03-22 | $12.01 | $12.36 | 1,062 | — | — |
| 1995-03-21 | $11.89 | $12.24 | 2,336 | — | — |
| 1995-03-20 | $11.89 | $12.24 | 5,841 | — | — |
| 1995-03-17 | $11.77 | $12.11 | 10,088 | — | — |
| 1995-03-16 | $12.24 | $12.60 | 9,239 | — | — |
| 1995-03-15 | $11.89 | $12.24 | 1,274 | — | — |
| 1995-03-14 | $12.01 | $12.36 | 3,292 | — | — |
| 1995-03-13 | $11.77 | $12.11 | 3,186 | — | — |
| 1995-03-10 | $12.01 | $12.36 | 5,310 | — | — |
| 1995-03-09 | $12.12 | $12.48 | 637 | — | — |
| 1995-03-08 | $12.12 | $12.48 | 531 | — | — |
| 1995-03-07 | $12.24 | $12.60 | 531 | — | — |
| 1995-03-06 | $12.12 | $12.48 | 2,442 | — | — |
| 1995-03-03 | $12.01 | $12.36 | 3,080 | — | — |
| 1995-03-02 | $12.01 | $12.36 | 1,911 | — | — |
| 1995-03-01 | $12.01 | $12.36 | 1,062 | — | — |
| 1995-02-28 | $12.01 | $12.36 | 2,655 | — | — |
| 1995-02-27 | $11.89 | $12.24 | 2,124 | — | — |
| 1995-02-24 | $11.77 | $12.11 | 1,168 | — | — |
| 1995-02-23 | $11.77 | $12.11 | 1,062 | — | — |
| 1995-02-22 | $11.65 | $11.99 | 11,787 | — | — |
| 1995-02-21 | $11.89 | $12.24 | 6,584 | — | — |
| 1995-02-17 | $12.01 | $12.36 | 1,274 | — | — |
| 1995-02-16 | $12.12 | $12.48 | 5,841 | — | — |
| 1995-02-15 | $12.12 | $12.48 | 8,177 | — | — |
| 1995-02-14 | $11.77 | $12.11 | 5,310 | — | — |
| 1995-02-13 | $11.65 | $11.99 | 3,929 | — | — |
| 1995-02-10 | $11.65 | $11.99 | 2,761 | — | — |
| 1995-02-09 | $11.65 | $11.99 | 7,964 | — | — |
| 1995-02-08 | $11.54 | $11.87 | 5,841 | — | — |
| 1995-02-07 | $11.30 | $11.63 | 4,779 | — | — |
| 1995-02-06 | $11.42 | $11.75 | 1,062 | — | — |
| 1995-02-03 | $11.30 | $11.63 | 2,655 | — | — |
| 1995-02-02 | $11.18 | $11.51 | 2,655 | — | — |
| 1995-02-01 | $11.30 | $11.63 | 5,628 | — | — |
| 1995-01-31 | $11.18 | $11.51 | 37,168 | — | — |
| 1995-01-30 | $11.42 | $11.75 | 14,761 | — | — |
| 1995-01-27 | $11.30 | $11.63 | 5,097 | — | — |
| 1995-01-26 | $11.30 | $11.63 | 1,274 | — | — |
| 1995-01-25 | $11.42 | $11.75 | 3,292 | — | — |
| 1995-01-24 | $11.30 | $11.63 | 9,345 | — | — |
| 1995-01-23 | $11.30 | $11.63 | 2,761 | — | — |
| 1995-01-20 | $11.42 | $11.75 | 6,796 | — | — |
| 1995-01-19 | $11.42 | $11.75 | 2,655 | — | — |
| 1995-01-18 | $11.42 | $11.75 | 2,230 | — | — |
| 1995-01-17 | $11.42 | $11.75 | 2,973 | — | — |
| 1995-01-16 | $11.18 | $11.51 | 3,504 | — | — |
| 1995-01-13 | $11.18 | $11.51 | 11,150 | — | — |
| 1995-01-12 | $11.06 | $11.39 | 16,778 | — | — |
| 1995-01-11 | $11.54 | $11.87 | 12,318 | — | — |
| 1995-01-10 | $11.54 | $11.87 | 4,248 | — | — |
| 1995-01-09 | $11.54 | $11.87 | 850 | — | — |
| 1995-01-06 | $11.54 | $11.87 | 4,885 | — | — |
| 1995-01-05 | $11.54 | $11.87 | 2,549 | — | — |
| 1995-01-04 | $11.54 | $11.87 | 1,062 | — | — |
| 1995-01-03 | $11.42 | $11.75 | 1,911 | — | — |