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 | $11.38 | $15.62 | 41,200 | — | — |
| 1995-12-28 | $11.00 | $15.11 | 15,400 | — | — |
| 1995-12-27 | $10.88 | $14.94 | 15,600 | — | — |
| 1995-12-26 | $10.75 | $14.77 | 12,000 | — | — |
| 1995-12-22 | $11.00 | $15.11 | 46,200 | — | — |
| 1995-12-21 | $10.88 | $14.94 | 21,200 | — | — |
| 1995-12-20 | $11.00 | $15.11 | 66,200 | — | — |
| 1995-12-19 | $10.75 | $14.77 | 117,200 | — | — |
| 1995-12-18 | $9.63 | $13.22 | 293,200 | — | — |
| 1995-12-15 | $9.88 | $13.56 | 43,400 | — | — |
| 1995-12-14 | $9.69 | $13.31 | 172,600 | — | — |
| 1995-12-13 | $9.56 | $13.13 | 32,200 | — | — |
| 1995-12-12 | $9.75 | $13.39 | 28,400 | — | — |
| 1995-12-11 | $9.50 | $13.05 | 6,400 | — | — |
| 1995-12-08 | $9.50 | $13.05 | 46,000 | — | — |
| 1995-12-07 | $9.38 | $12.88 | 44,000 | — | — |
| 1995-12-06 | $9.44 | $12.96 | 51,800 | — | — |
| 1995-12-05 | $9.50 | $13.05 | 499,200 | — | — |
| 1995-12-04 | $9.38 | $12.88 | 407,400 | — | — |
| 1995-12-01 | $9.50 | $13.05 | 73,600 | — | — |
| 1995-11-30 | $9.25 | $12.70 | 26,000 | — | — |
| 1995-11-29 | $9.38 | $12.88 | 16,600 | — | — |
| 1995-11-28 | $9.25 | $12.62 | 11,800 | — | — |
| 1995-11-27 | $9.50 | $12.96 | 12,400 | — | — |
| 1995-11-24 | $9.25 | $12.62 | 70,200 | — | — |
| 1995-11-22 | $9.50 | $12.96 | 11,000 | — | — |
| 1995-11-21 | $9.25 | $12.62 | 34,200 | — | — |
| 1995-11-20 | $9.25 | $12.62 | 116,400 | — | — |
| 1995-11-17 | $9.25 | $12.62 | 130,800 | — | — |
| 1995-11-16 | $9.25 | $12.62 | 22,000 | — | — |
| 1995-11-15 | $9.63 | $13.13 | 12,200 | — | — |
| 1995-11-14 | $9.25 | $12.62 | 19,800 | — | — |
| 1995-11-13 | $9.50 | $12.96 | 13,200 | — | — |
| 1995-11-10 | $9.25 | $12.62 | 13,200 | — | — |
| 1995-11-09 | $9.50 | $12.96 | 31,600 | — | — |
| 1995-11-08 | $9.25 | $12.62 | 13,000 | — | — |
| 1995-11-07 | $9.50 | $12.96 | 3,800 | — | — |
| 1995-11-06 | $9.41 | $12.84 | 46,000 | — | — |
| 1995-11-03 | $9.63 | $13.13 | 1,800 | — | — |
| 1995-11-02 | $9.31 | $12.71 | 37,200 | — | — |
| 1995-11-01 | $9.22 | $12.58 | 173,400 | — | — |
| 1995-10-31 | $9.75 | $13.30 | 26,000 | — | — |
| 1995-10-30 | $9.75 | $13.30 | 30,800 | — | — |
| 1995-10-27 | $9.88 | $13.48 | 18,600 | — | — |
| 1995-10-26 | $9.63 | $13.13 | 140,800 | — | — |
| 1995-10-25 | $9.94 | $13.56 | 43,000 | — | — |
| 1995-10-24 | $9.63 | $13.13 | 85,200 | — | — |
| 1995-10-23 | $9.63 | $13.13 | 3,400 | — | — |
| 1995-10-20 | $9.75 | $13.30 | 19,000 | — | — |
| 1995-10-19 | $9.88 | $13.48 | 11,400 | — | — |
| 1995-10-18 | $9.88 | $13.48 | 35,000 | — | — |
| 1995-10-17 | $9.75 | $13.30 | 32,000 | — | — |
| 1995-10-16 | $9.75 | $13.30 | 70,800 | — | — |
| 1995-10-13 | $9.88 | $13.48 | 124,000 | — | — |
| 1995-10-12 | $10.00 | $13.65 | 21,000 | — | — |
| 1995-10-11 | $9.50 | $12.96 | 34,600 | — | — |
| 1995-10-10 | $9.25 | $12.62 | 16,000 | — | — |
| 1995-10-09 | $9.44 | $12.88 | 34,800 | — | — |
| 1995-10-06 | $9.19 | $12.54 | 6,800 | — | — |
| 1995-10-05 | $9.06 | $12.37 | 28,000 | — | — |
| 1995-10-04 | $9.13 | $12.45 | 17,800 | — | — |
| 1995-10-03 | $9.31 | $12.71 | 14,600 | — | — |
| 1995-10-02 | $9.00 | $12.28 | 28,600 | — | — |
| 1995-09-29 | $9.25 | $12.62 | 1,400 | — | — |
| 1995-09-28 | $9.25 | $12.62 | 45,600 | — | — |
| 1995-09-27 | $9.25 | $12.62 | 13,200 | — | — |
| 1995-09-26 | $9.25 | $12.62 | 68,200 | — | — |
| 1995-09-25 | $9.13 | $12.45 | 9,800 | — | — |
| 1995-09-22 | $9.00 | $12.28 | 38,600 | — | — |
| 1995-09-21 | $9.00 | $12.28 | 13,600 | — | — |
| 1995-09-20 | $9.00 | $12.28 | 36,800 | — | — |
| 1995-09-19 | $9.63 | $13.13 | 27,800 | — | — |
| 1995-09-18 | $9.63 | $13.13 | 17,600 | — | — |
| 1995-09-15 | $9.44 | $12.88 | 72,000 | — | — |
| 1995-09-14 | $9.56 | $13.05 | 51,800 | — | — |
| 1995-09-13 | $9.50 | $12.96 | 17,200 | — | — |
| 1995-09-12 | $9.50 | $12.96 | 17,200 | — | — |
| 1995-09-11 | $9.63 | $13.13 | 21,000 | — | — |
| 1995-09-08 | $9.69 | $13.22 | 10,000 | — | — |
| 1995-09-07 | $9.25 | $12.62 | 89,400 | — | — |
| 1995-09-06 | $9.19 | $12.54 | 86,000 | — | — |
| 1995-09-05 | $8.88 | $12.11 | 49,000 | — | — |
| 1995-09-01 | $8.81 | $12.03 | 16,000 | — | — |
| 1995-08-31 | $8.75 | $11.94 | 8,400 | — | — |
| 1995-08-30 | $8.75 | $11.94 | 84,600 | — | — |
| 1995-08-29 | $8.81 | $11.95 | 14,200 | — | — |
| 1995-08-28 | $9.00 | $12.21 | 25,800 | — | — |
| 1995-08-25 | $8.81 | $11.95 | 9,600 | — | — |
| 1995-08-24 | $8.81 | $11.95 | 5,000 | — | — |
| 1995-08-23 | $8.81 | $11.95 | 5,400 | — | — |
| 1995-08-22 | $9.06 | $12.29 | 33,200 | — | — |
| 1995-08-21 | $9.06 | $12.29 | 18,200 | — | — |
| 1995-08-18 | $8.75 | $11.87 | 8,400 | — | — |
| 1995-08-17 | $9.06 | $12.29 | 25,400 | — | — |
| 1995-08-16 | $8.88 | $12.04 | 4,600 | — | — |
| 1995-08-15 | $8.75 | $11.87 | 34,600 | — | — |
| 1995-08-14 | $8.75 | $11.87 | 1,800 | — | — |
| 1995-08-11 | $8.94 | $12.12 | 1,200 | — | — |
| 1995-08-10 | $9.13 | $12.38 | 5,400 | — | — |
| 1995-08-09 | $9.13 | $12.38 | 20,200 | — | — |
| 1995-08-08 | $8.75 | $11.87 | 11,400 | — | — |
| 1995-08-07 | $8.75 | $11.87 | 14,000 | — | — |
| 1995-08-04 | $8.63 | $11.70 | 4,600 | — | — |
| 1995-08-03 | $8.63 | $11.70 | 18,000 | — | — |
| 1995-08-02 | $8.81 | $11.95 | 41,600 | — | — |
| 1995-08-01 | $8.72 | $11.82 | 127,000 | — | — |
| 1995-07-31 | $8.75 | $11.87 | 63,000 | — | — |
| 1995-07-28 | $8.69 | $11.78 | 8,400 | — | — |
| 1995-07-27 | $8.63 | $11.70 | 18,000 | — | — |
| 1995-07-26 | $8.63 | $11.70 | 800 | — | — |
| 1995-07-25 | $8.69 | $11.78 | 33,800 | — | — |
| 1995-07-24 | $8.81 | $11.95 | 21,200 | — | — |
| 1995-07-21 | $8.75 | $11.87 | 29,600 | — | — |
| 1995-07-20 | $8.63 | $11.70 | 43,000 | — | — |
| 1995-07-19 | $8.63 | $11.70 | 25,200 | — | — |
| 1995-07-18 | $8.63 | $11.70 | 25,200 | — | — |
| 1995-07-17 | $8.63 | $11.70 | 35,200 | — | — |
| 1995-07-14 | $8.63 | $11.70 | 45,000 | — | — |
| 1995-07-13 | $8.81 | $11.95 | 34,400 | — | — |
| 1995-07-12 | $8.75 | $11.87 | 19,200 | — | — |
| 1995-07-11 | $8.88 | $12.04 | 14,000 | — | — |
| 1995-07-10 | $8.94 | $12.12 | 24,200 | — | — |
| 1995-07-07 | $8.50 | $11.53 | 25,000 | — | — |
| 1995-07-06 | $8.75 | $11.87 | 31,400 | — | — |
| 1995-07-05 | $8.50 | $11.53 | 21,600 | — | — |
| 1995-07-03 | $8.81 | $11.95 | 1,200 | — | — |
| 1995-06-30 | $8.81 | $11.95 | 82,400 | — | — |
| 1995-06-29 | $8.81 | $11.95 | 21,200 | — | — |
| 1995-06-28 | $8.56 | $11.61 | 4,400 | — | — |
| 1995-06-27 | $8.56 | $11.61 | 47,400 | — | — |
| 1995-06-26 | $8.75 | $11.87 | 4,200 | — | — |
| 1995-06-23 | $9.00 | $12.21 | 5,800 | — | — |
| 1995-06-22 | $9.00 | $12.21 | 23,200 | — | — |
| 1995-06-21 | $8.75 | $11.87 | 18,800 | — | — |
| 1995-06-20 | $9.00 | $12.21 | 23,600 | — | — |
| 1995-06-19 | $8.75 | $11.87 | 9,600 | — | — |
| 1995-06-16 | $8.75 | $11.87 | 31,800 | — | — |
| 1995-06-15 | $8.75 | $11.87 | 47,800 | — | — |
| 1995-06-14 | $8.75 | $11.87 | 25,200 | — | — |
| 1995-06-13 | $8.75 | $11.87 | 9,000 | — | — |
| 1995-06-12 | $8.75 | $11.87 | 6,000 | — | — |
| 1995-06-09 | $8.53 | $11.50 | 31,800 | — | — |
| 1995-06-08 | $8.56 | $11.54 | 12,200 | — | — |
| 1995-06-07 | $8.56 | $11.54 | 12,600 | — | — |
| 1995-06-06 | $9.00 | $12.13 | 3,800 | — | — |
| 1995-06-05 | $8.69 | $11.71 | 5,400 | — | — |
| 1995-06-02 | $9.00 | $12.13 | 4,400 | — | — |
| 1995-06-01 | $9.00 | $12.13 | 15,400 | — | — |
| 1995-05-31 | $8.69 | $11.71 | 14,000 | — | — |
| 1995-05-30 | $8.69 | $11.71 | 19,400 | — | — |
| 1995-05-26 | $8.88 | $11.96 | 10,800 | — | — |
| 1995-05-25 | $8.75 | $11.79 | 15,200 | — | — |
| 1995-05-24 | $9.00 | $12.13 | 200 | — | — |
| 1995-05-23 | $9.00 | $12.13 | 10,400 | — | — |
| 1995-05-22 | $9.00 | $12.13 | 4,200 | — | — |
| 1995-05-19 | $8.81 | $11.88 | 20,200 | — | — |
| 1995-05-18 | $8.84 | $11.92 | 15,200 | — | — |
| 1995-05-17 | $8.81 | $11.88 | 8,200 | — | — |
| 1995-05-16 | $9.00 | $12.13 | 27,200 | — | — |
| 1995-05-15 | $9.00 | $12.13 | 84,400 | — | — |
| 1995-05-12 | $9.00 | $12.13 | 29,200 | — | — |
| 1995-05-11 | $9.13 | $12.30 | 86,400 | — | — |
| 1995-05-10 | $9.06 | $12.21 | 46,000 | — | — |
| 1995-05-09 | $8.75 | $11.79 | 106,000 | — | — |
| 1995-05-08 | $8.94 | $12.04 | 90,800 | — | — |
| 1995-05-05 | $8.63 | $11.62 | 23,400 | — | — |
| 1995-05-04 | $8.63 | $11.62 | 48,800 | — | — |
| 1995-05-03 | $8.69 | $11.71 | 77,200 | — | — |
| 1995-05-02 | $8.63 | $11.62 | 81,400 | — | — |
| 1995-05-01 | $8.50 | $11.45 | 23,400 | — | — |
| 1995-04-28 | $8.25 | $11.12 | 12,800 | — | — |
| 1995-04-27 | $8.50 | $11.45 | 72,200 | — | — |
| 1995-04-26 | $8.50 | $11.45 | 38,600 | — | — |
| 1995-04-25 | $8.25 | $11.12 | 34,400 | — | — |
| 1995-04-24 | $8.38 | $11.29 | 91,800 | — | — |
| 1995-04-21 | $7.88 | $10.61 | 75,400 | — | — |
| 1995-04-20 | $7.88 | $10.61 | 48,400 | — | — |
| 1995-04-19 | $7.75 | $10.44 | 13,600 | — | — |
| 1995-04-18 | $7.63 | $10.28 | 67,000 | — | — |
| 1995-04-17 | $7.75 | $10.44 | 76,000 | — | — |
| 1995-04-13 | $7.75 | $10.44 | 63,600 | — | — |
| 1995-04-12 | $7.38 | $9.94 | 79,600 | — | — |
| 1995-04-11 | $7.75 | $10.44 | 23,600 | — | — |
| 1995-04-10 | $7.75 | $10.44 | 47,800 | — | — |
| 1995-04-07 | $7.50 | $10.11 | 95,200 | — | — |
| 1995-04-06 | $7.56 | $10.19 | 29,200 | — | — |
| 1995-04-05 | $7.69 | $10.36 | 29,400 | — | — |
| 1995-04-04 | $7.75 | $10.44 | 3,200 | — | — |
| 1995-04-03 | $7.50 | $10.11 | 8,400 | — | — |
| 1995-03-31 | $7.63 | $10.28 | 3,400 | — | — |
| 1995-03-30 | $7.63 | $10.28 | 72,000 | — | — |
| 1995-03-29 | $7.75 | $10.44 | 83,400 | — | — |
| 1995-03-28 | $7.63 | $10.28 | 19,600 | — | — |
| 1995-03-27 | $7.63 | $10.28 | 43,600 | — | — |
| 1995-03-24 | $7.63 | $10.28 | 79,000 | — | — |
| 1995-03-23 | $7.88 | $10.61 | 61,200 | — | — |
| 1995-03-22 | $7.75 | $10.44 | 22,600 | — | — |
| 1995-03-21 | $7.75 | $10.44 | 54,800 | — | — |
| 1995-03-20 | $7.63 | $10.28 | 49,800 | — | — |
| 1995-03-17 | $7.63 | $10.28 | 6,200 | — | — |
| 1995-03-16 | $7.88 | $10.61 | 5,400 | — | — |
| 1995-03-15 | $7.75 | $10.44 | 14,400 | — | — |
| 1995-03-14 | $7.63 | $10.28 | 8,800 | — | — |
| 1995-03-13 | $7.63 | $10.28 | 3,200 | — | — |
| 1995-03-10 | $7.69 | $10.36 | 14,400 | — | — |
| 1995-03-09 | $7.75 | $10.44 | 101,600 | — | — |
| 1995-03-08 | $7.88 | $10.61 | 17,800 | — | — |
| 1995-03-07 | $7.63 | $10.28 | 32,600 | — | — |
| 1995-03-06 | $7.63 | $10.28 | 44,000 | — | — |
| 1995-03-03 | $7.88 | $10.61 | 9,800 | — | — |
| 1995-03-02 | $7.63 | $10.28 | 36,600 | — | — |
| 1995-03-01 | $7.75 | $10.44 | 48,600 | — | — |
| 1995-02-28 | $7.63 | $10.28 | 28,400 | — | — |
| 1995-02-27 | $7.88 | $10.61 | 38,000 | — | — |
| 1995-02-24 | $7.75 | $10.44 | 11,200 | — | — |
| 1995-02-23 | $7.88 | $10.61 | 137,400 | — | — |
| 1995-02-22 | $7.63 | $10.20 | 53,600 | — | — |
| 1995-02-21 | $7.88 | $10.54 | 16,800 | — | — |
| 1995-02-17 | $7.63 | $10.20 | 47,200 | — | — |
| 1995-02-16 | $7.63 | $10.20 | 46,800 | — | — |
| 1995-02-15 | $7.75 | $10.37 | 80,800 | — | — |
| 1995-02-14 | $8.00 | $10.70 | 51,800 | — | — |
| 1995-02-13 | $7.88 | $10.54 | 67,800 | — | — |
| 1995-02-10 | $7.88 | $10.54 | 24,000 | — | — |
| 1995-02-09 | $8.13 | $10.87 | 8,800 | — | — |
| 1995-02-08 | $7.88 | $10.54 | 14,400 | — | — |
| 1995-02-07 | $8.00 | $10.70 | 63,400 | — | — |
| 1995-02-06 | $7.75 | $10.37 | 8,400 | — | — |
| 1995-02-03 | $8.00 | $10.70 | 46,000 | — | — |
| 1995-02-02 | $8.00 | $10.70 | 2,200 | — | — |
| 1995-02-01 | $7.88 | $10.54 | 17,400 | — | — |
| 1995-01-31 | $8.00 | $10.70 | 18,400 | — | — |
| 1995-01-30 | $7.69 | $10.29 | 87,000 | — | — |
| 1995-01-27 | $8.00 | $10.70 | 20,600 | — | — |
| 1995-01-26 | $7.88 | $10.54 | 127,600 | — | — |
| 1995-01-25 | $8.13 | $10.87 | 86,400 | — | — |
| 1995-01-24 | $8.38 | $11.21 | 32,600 | — | — |
| 1995-01-23 | $8.38 | $11.21 | 11,600 | — | — |
| 1995-01-20 | $8.63 | $11.54 | 3,800 | — | — |
| 1995-01-19 | $8.47 | $11.33 | 47,400 | — | — |
| 1995-01-18 | $8.50 | $11.37 | 22,400 | — | — |
| 1995-01-17 | $8.75 | $11.71 | 10,000 | — | — |
| 1995-01-16 | $8.50 | $11.37 | 5,800 | — | — |
| 1995-01-13 | $8.50 | $11.37 | 36,800 | — | — |
| 1995-01-12 | $8.69 | $11.62 | 29,400 | — | — |
| 1995-01-11 | $8.63 | $11.54 | 28,400 | — | — |
| 1995-01-10 | $8.56 | $11.46 | 8,000 | — | — |
| 1995-01-09 | $8.50 | $11.37 | 25,200 | — | — |
| 1995-01-06 | $8.69 | $11.62 | 5,800 | — | — |
| 1995-01-05 | $8.50 | $11.37 | 7,200 | — | — |
| 1995-01-04 | $8.75 | $11.71 | 7,800 | — | — |
| 1995-01-03 | $8.50 | $11.37 | 22,000 | — | — |