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
- 1980-03-25 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 | $13.22 | $17.15 | 610,589 | — | — |
| 1995-12-28 | $12.90 | $16.75 | 46,673 | — | — |
| 1995-12-27 | $13.02 | $16.90 | 19,820 | — | — |
| 1995-12-26 | $12.83 | $16.64 | 11,508 | — | — |
| 1995-12-22 | $12.79 | $16.59 | 6,394 | — | — |
| 1995-12-21 | $12.75 | $16.54 | 16,623 | — | — |
| 1995-12-20 | $12.79 | $16.59 | 87,592 | — | — |
| 1995-12-19 | $13.12 | $17.02 | 14,066 | — | — |
| 1995-12-18 | $12.94 | $16.80 | 33,247 | — | — |
| 1995-12-15 | $13.04 | $16.92 | 9,590 | — | — |
| 1995-12-14 | $13.06 | $16.95 | 127,233 | — | — |
| 1995-12-13 | $12.94 | $16.80 | 2,557 | — | — |
| 1995-12-12 | $12.94 | $16.80 | 4,476 | — | — |
| 1995-12-11 | $13.12 | $17.02 | 33,886 | — | — |
| 1995-12-08 | $13.06 | $16.95 | 5,754 | — | — |
| 1995-12-07 | $12.88 | $16.72 | 67,133 | — | — |
| 1995-12-06 | $12.94 | $16.80 | 27,492 | — | — |
| 1995-12-05 | $13.12 | $17.02 | 66,493 | — | — |
| 1995-12-04 | $12.51 | $16.24 | 26,214 | — | — |
| 1995-12-01 | $12.41 | $16.11 | 60,739 | — | — |
| 1995-11-30 | $12.20 | $15.83 | 96,543 | — | — |
| 1995-11-29 | $12.04 | $15.63 | 15,345 | — | — |
| 1995-11-28 | $11.89 | $15.43 | 7,033 | — | — |
| 1995-11-27 | $11.85 | $15.38 | 47,313 | — | — |
| 1995-11-24 | $11.98 | $15.55 | 12,787 | — | — |
| 1995-11-22 | $11.91 | $15.34 | 2,015,902 | — | — |
| 1995-11-21 | $12.00 | $15.46 | 33,886 | — | — |
| 1995-11-20 | $12.06 | $15.54 | 86,953 | — | — |
| 1995-11-17 | $12.06 | $15.54 | 5,754 | — | — |
| 1995-11-16 | $12.20 | $15.72 | 12,148 | — | — |
| 1995-11-15 | $11.98 | $15.44 | 12,148 | — | — |
| 1995-11-14 | $11.89 | $15.31 | 14,066 | — | — |
| 1995-11-13 | $11.85 | $15.26 | 12,787 | — | — |
| 1995-11-10 | $11.95 | $15.39 | 1,918 | — | — |
| 1995-11-09 | $11.87 | $15.29 | 21,738 | — | — |
| 1995-11-08 | $11.89 | $15.31 | 639 | — | — |
| 1995-11-07 | $11.85 | $15.26 | 5,754 | — | — |
| 1995-11-06 | $11.97 | $15.41 | 5,754 | — | — |
| 1995-11-03 | $12.00 | $15.46 | 19,181 | — | — |
| 1995-11-02 | $12.26 | $15.79 | 6,394 | — | — |
| 1995-11-01 | $12.08 | $15.57 | 10,869 | — | — |
| 1995-10-31 | $12.04 | $15.52 | 1,918 | — | — |
| 1995-10-30 | $12.04 | $15.52 | 8,951 | — | — |
| 1995-10-27 | $12.04 | $15.52 | 4,476 | — | — |
| 1995-10-26 | $12.20 | $15.72 | 3,197 | — | — |
| 1995-10-25 | $12.26 | $15.79 | 43,476 | — | — |
| 1995-10-24 | $12.28 | $15.82 | 0 | — | — |
| 1995-10-23 | $12.28 | $15.82 | 3,836 | — | — |
| 1995-10-20 | $12.40 | $15.97 | 6,394 | — | — |
| 1995-10-19 | $12.20 | $15.72 | 1,279 | — | — |
| 1995-10-18 | $12.22 | $15.74 | 6,394 | — | — |
| 1995-10-17 | $12.32 | $15.87 | 3,197 | — | — |
| 1995-10-16 | $12.32 | $15.87 | 2,557 | — | — |
| 1995-10-13 | $12.32 | $15.87 | 7,033 | — | — |
| 1995-10-12 | $12.43 | $16.02 | 8,951 | — | — |
| 1995-10-11 | $12.28 | $15.82 | 1,279 | — | — |
| 1995-10-10 | $12.18 | $15.69 | 7,033 | — | — |
| 1995-10-09 | $12.40 | $15.97 | 17,263 | — | — |
| 1995-10-06 | $12.49 | $16.09 | 3,836 | — | — |
| 1995-10-05 | $12.51 | $16.12 | 8,312 | — | — |
| 1995-10-04 | $12.51 | $16.12 | 44,755 | — | — |
| 1995-10-03 | $12.43 | $16.02 | 1,918 | — | — |
| 1995-10-02 | $12.34 | $15.89 | 32,607 | — | — |
| 1995-09-29 | $12.51 | $16.12 | 6,394 | — | — |
| 1995-09-28 | $12.51 | $16.12 | 10,230 | — | — |
| 1995-09-27 | $12.28 | $15.82 | 0 | — | — |
| 1995-09-26 | $12.28 | $15.82 | 8,951 | — | — |
| 1995-09-25 | $12.24 | $15.77 | 1,279 | — | — |
| 1995-09-22 | $12.28 | $15.82 | 1,918 | — | — |
| 1995-09-21 | $12.28 | $15.82 | 12,787 | — | — |
| 1995-09-20 | $12.00 | $15.46 | 1,279 | — | — |
| 1995-09-19 | $12.02 | $15.49 | 4,476 | — | — |
| 1995-09-18 | $11.91 | $15.34 | 0 | — | — |
| 1995-09-15 | $11.91 | $15.34 | 4,476 | — | — |
| 1995-09-14 | $12.04 | $15.52 | 1,279 | — | — |
| 1995-09-13 | $11.97 | $15.41 | 6,394 | — | — |
| 1995-09-12 | $11.98 | $15.44 | 7,672 | — | — |
| 1995-09-11 | $11.97 | $15.41 | 15,984 | — | — |
| 1995-09-08 | $11.79 | $15.19 | 9,590 | — | — |
| 1995-09-07 | $11.85 | $15.26 | 3,836 | — | — |
| 1995-09-06 | $11.89 | $15.31 | 0 | — | — |
| 1995-09-05 | $11.89 | $15.31 | 5,115 | — | — |
| 1995-09-01 | $11.77 | $15.16 | 1,279 | — | — |
| 1995-08-31 | $11.73 | $15.11 | 2,557 | — | — |
| 1995-08-30 | $11.89 | $15.31 | 0 | — | — |
| 1995-08-29 | $11.89 | $15.31 | 3,197 | — | — |
| 1995-08-28 | $11.87 | $15.29 | 8,312 | — | — |
| 1995-08-25 | $11.85 | $15.26 | 1,279 | — | — |
| 1995-08-24 | $11.95 | $15.39 | 13,427 | — | — |
| 1995-08-23 | $12.04 | $15.52 | 5,115 | — | — |
| 1995-08-22 | $11.98 | $15.44 | 3,836 | — | — |
| 1995-08-21 | $12.12 | $15.62 | 148,332 | — | — |
| 1995-08-18 | $11.97 | $15.41 | 37,722 | — | — |
| 1995-08-17 | $11.91 | $15.34 | 100,380 | — | — |
| 1995-08-16 | $12.10 | $15.59 | 4,476 | — | — |
| 1995-08-15 | $12.08 | $15.57 | 1,918 | — | — |
| 1995-08-14 | $12.36 | $15.92 | 10,230 | — | — |
| 1995-08-11 | $12.43 | $16.02 | 21,738 | — | — |
| 1995-08-10 | $12.67 | $16.32 | 3,836 | — | — |
| 1995-08-09 | $12.86 | $16.57 | 1,918 | — | — |
| 1995-08-08 | $12.83 | $16.52 | 11,508 | — | — |
| 1995-08-07 | $12.92 | $16.65 | 7,033 | — | — |
| 1995-08-04 | $12.88 | $16.60 | 2,557 | — | — |
| 1995-08-03 | $12.90 | $16.62 | 3,836 | — | — |
| 1995-08-02 | $12.75 | $16.42 | 6,394 | — | — |
| 1995-08-01 | $12.55 | $16.17 | 12,787 | — | — |
| 1995-07-31 | $12.77 | $16.45 | 16,623 | — | — |
| 1995-07-28 | $12.81 | $16.50 | 1,918 | — | — |
| 1995-07-27 | $12.79 | $16.47 | 0 | — | — |
| 1995-07-26 | $12.79 | $16.47 | 11,508 | — | — |
| 1995-07-25 | $12.84 | $16.55 | 8,312 | — | — |
| 1995-07-24 | $12.75 | $16.42 | 0 | — | — |
| 1995-07-21 | $12.75 | $16.42 | 1,918 | — | — |
| 1995-07-20 | $12.84 | $16.55 | 30,689 | — | — |
| 1995-07-19 | $12.84 | $16.55 | 8,312 | — | — |
| 1995-07-18 | $12.86 | $16.57 | 1,918 | — | — |
| 1995-07-17 | $12.86 | $16.57 | 8,312 | — | — |
| 1995-07-14 | $12.83 | $16.52 | 13,427 | — | — |
| 1995-07-13 | $12.90 | $16.62 | 120,200 | — | — |
| 1995-07-12 | $12.79 | $16.47 | 1,279 | — | — |
| 1995-07-11 | $12.77 | $16.45 | 14,705 | — | — |
| 1995-07-10 | $12.69 | $16.35 | 12,148 | — | — |
| 1995-07-07 | $12.63 | $16.27 | 26,214 | — | — |
| 1995-07-06 | $12.71 | $16.37 | 8,312 | — | — |
| 1995-07-05 | $12.71 | $16.37 | 12,148 | — | — |
| 1995-07-03 | $12.63 | $16.27 | 1,279 | — | — |
| 1995-06-30 | $12.63 | $16.27 | 19,181 | — | — |
| 1995-06-29 | $12.47 | $16.07 | 7,033 | — | — |
| 1995-06-28 | $12.51 | $16.12 | 1,918 | — | — |
| 1995-06-27 | $12.55 | $16.17 | 35,165 | — | — |
| 1995-06-26 | $12.59 | $16.22 | 6,394 | — | — |
| 1995-06-23 | $12.67 | $16.32 | 1,279 | — | — |
| 1995-06-22 | $12.79 | $16.47 | 15,984 | — | — |
| 1995-06-21 | $12.51 | $16.12 | 0 | — | — |
| 1995-06-20 | $12.51 | $16.12 | 7,672 | — | — |
| 1995-06-19 | $12.43 | $16.02 | 44,116 | — | — |
| 1995-06-16 | $12.57 | $16.20 | 3,836 | — | — |
| 1995-06-15 | $12.51 | $16.12 | 0 | — | — |
| 1995-06-14 | $12.51 | $16.12 | 39,001 | — | — |
| 1995-06-13 | $12.45 | $16.04 | 35,804 | — | — |
| 1995-06-12 | $12.43 | $16.02 | 5,115 | — | — |
| 1995-06-09 | $12.30 | $15.84 | 9,590 | — | — |
| 1995-06-08 | $12.41 | $15.99 | 10,230 | — | — |
| 1995-06-07 | $12.38 | $15.94 | 3,836 | — | — |
| 1995-06-06 | $12.28 | $15.82 | 3,836 | — | — |
| 1995-06-05 | $12.28 | $15.82 | 10,869 | — | — |
| 1995-06-02 | $12.08 | $15.57 | 4,476 | — | — |
| 1995-06-01 | $12.14 | $15.64 | 18,541 | — | — |
| 1995-05-31 | $12.12 | $15.62 | 14,066 | — | — |
| 1995-05-30 | $12.12 | $15.62 | 13,427 | — | — |
| 1995-05-26 | $12.20 | $15.72 | 3,197 | — | — |
| 1995-05-25 | $12.16 | $15.67 | 15,984 | — | — |
| 1995-05-24 | $11.77 | $15.16 | 0 | — | — |
| 1995-05-23 | $11.77 | $15.16 | 639 | — | — |
| 1995-05-22 | $11.83 | $15.24 | 28,771 | — | — |
| 1995-05-19 | $11.65 | $15.01 | 2,557 | — | — |
| 1995-05-18 | $11.63 | $14.99 | 6,394 | — | — |
| 1995-05-17 | $11.71 | $15.09 | 34,525 | — | — |
| 1995-05-16 | $11.71 | $15.09 | 30,689 | — | — |
| 1995-05-15 | $11.67 | $15.04 | 3,836 | — | — |
| 1995-05-12 | $11.63 | $14.99 | 10,230 | — | — |
| 1995-05-11 | $11.69 | $15.06 | 53,067 | — | — |
| 1995-05-10 | $11.69 | $15.06 | 32,607 | — | — |
| 1995-05-09 | $11.91 | $15.34 | 35,165 | — | — |
| 1995-05-08 | $12.45 | $16.04 | 6,394 | — | — |
| 1995-05-05 | $12.43 | $16.02 | 1,279 | — | — |
| 1995-05-04 | $12.51 | $16.12 | 15,345 | — | — |
| 1995-05-03 | $12.43 | $16.02 | 8,951 | — | — |
| 1995-05-02 | $12.40 | $15.97 | 18,541 | — | — |
| 1995-05-01 | $12.38 | $15.94 | 3,197 | — | — |
| 1995-04-28 | $12.30 | $15.84 | 12,148 | — | — |
| 1995-04-27 | $12.24 | $15.77 | 0 | — | — |
| 1995-04-26 | $12.24 | $15.77 | 3,836 | — | — |
| 1995-04-25 | $12.30 | $15.84 | 3,197 | — | — |
| 1995-04-24 | $12.24 | $15.77 | 14,705 | — | — |
| 1995-04-21 | $12.24 | $15.77 | 3,836 | — | — |
| 1995-04-20 | $12.16 | $15.67 | 3,836 | — | — |
| 1995-04-19 | $12.20 | $15.72 | 10,869 | — | — |
| 1995-04-18 | $12.34 | $15.89 | 23,656 | — | — |
| 1995-04-17 | $12.36 | $15.92 | 2,557 | — | — |
| 1995-04-13 | $12.20 | $15.72 | 639 | — | — |
| 1995-04-12 | $12.24 | $15.77 | 1,243,555 | — | — |
| 1995-04-11 | $12.28 | $15.82 | 12,787 | — | — |
| 1995-04-10 | $12.40 | $15.97 | 3,836 | — | — |
| 1995-04-07 | $12.51 | $16.12 | 5,115 | — | — |
| 1995-04-06 | $12.75 | $16.10 | 1,670,008 | — | — |
| 1995-04-05 | $12.69 | $16.02 | 36,444 | — | — |
| 1995-04-04 | $12.59 | $15.90 | 47,313 | — | — |
| 1995-04-03 | $12.69 | $16.02 | 40,280 | — | — |
| 1995-03-31 | $12.51 | $15.80 | 16,623 | — | — |
| 1995-03-30 | $12.40 | $15.65 | 1,279 | — | — |
| 1995-03-29 | $12.36 | $15.60 | 19,181 | — | — |
| 1995-03-28 | $12.30 | $15.53 | 21,738 | — | — |
| 1995-03-27 | $12.22 | $15.43 | 12,148 | — | — |
| 1995-03-24 | $12.08 | $15.26 | 14,705 | — | — |
| 1995-03-23 | $12.04 | $15.21 | 1,279 | — | — |
| 1995-03-22 | $12.12 | $15.31 | 1,918 | — | — |
| 1995-03-21 | $12.06 | $15.23 | 20,460 | — | — |
| 1995-03-20 | $12.06 | $15.23 | 50,509 | — | — |
| 1995-03-17 | $11.97 | $15.11 | 6,394 | — | — |
| 1995-03-16 | $11.93 | $15.06 | 7,672 | — | — |
| 1995-03-15 | $11.81 | $14.91 | 10,230 | — | — |
| 1995-03-14 | $11.77 | $14.86 | 639 | — | — |
| 1995-03-13 | $11.81 | $14.91 | 1,918 | — | — |
| 1995-03-10 | $11.85 | $14.96 | 2,557 | — | — |
| 1995-03-09 | $11.89 | $15.01 | 70,969 | — | — |
| 1995-03-08 | $11.83 | $14.94 | 7,672 | — | — |
| 1995-03-07 | $11.93 | $15.06 | 73,526 | — | — |
| 1995-03-06 | $11.89 | $15.01 | 7,033 | — | — |
| 1995-03-03 | $11.85 | $14.96 | 12,148 | — | — |
| 1995-03-02 | $11.73 | $14.81 | 7,672 | — | — |
| 1995-03-01 | $11.63 | $14.69 | 7,033 | — | — |
| 1995-02-28 | $11.63 | $14.69 | 15,345 | — | — |
| 1995-02-27 | $11.67 | $14.74 | 36,444 | — | — |
| 1995-02-24 | $11.73 | $14.81 | 1,918 | — | — |
| 1995-02-23 | $11.69 | $14.76 | 30,689 | — | — |
| 1995-02-22 | $11.61 | $14.67 | 8,312 | — | — |
| 1995-02-21 | $11.57 | $14.62 | 1,918 | — | — |
| 1995-02-17 | $11.57 | $14.62 | 5,115 | — | — |
| 1995-02-16 | $11.40 | $14.39 | 0 | — | — |
| 1995-02-15 | $11.40 | $14.39 | 0 | — | — |
| 1995-02-14 | $11.40 | $14.39 | 0 | — | — |
| 1995-02-13 | $11.40 | $14.39 | 1,279 | — | — |
| 1995-02-10 | $11.40 | $14.39 | 0 | — | — |
| 1995-02-09 | $11.40 | $14.39 | 0 | — | — |
| 1995-02-08 | $11.40 | $14.39 | 639 | — | — |
| 1995-02-07 | $11.38 | $14.37 | 18,541 | — | — |
| 1995-02-06 | $11.38 | $14.37 | 15,984 | — | — |
| 1995-02-03 | $11.46 | $14.47 | 7,033 | — | — |
| 1995-02-02 | $11.57 | $14.62 | 3,836 | — | — |
| 1995-02-01 | $11.53 | $14.57 | 4,476 | — | — |
| 1995-01-31 | $11.57 | $14.62 | 5,115 | — | — |
| 1995-01-30 | $11.69 | $14.76 | 3,836 | — | — |
| 1995-01-27 | $11.53 | $14.57 | 8,951 | — | — |
| 1995-01-26 | $11.30 | $14.27 | 1,279 | — | — |
| 1995-01-25 | $11.30 | $14.27 | 3,836 | — | — |
| 1995-01-24 | $11.20 | $14.15 | 7,033 | — | — |
| 1995-01-23 | $11.18 | $14.12 | 6,394 | — | — |
| 1995-01-20 | $11.34 | $14.32 | 3,197 | — | — |
| 1995-01-19 | $11.28 | $14.25 | 10,869 | — | — |
| 1995-01-18 | $11.42 | $14.42 | 6,394 | — | — |
| 1995-01-17 | $11.48 | $14.49 | 8,312 | — | — |
| 1995-01-16 | $11.65 | $14.72 | 4,476 | — | — |
| 1995-01-13 | $11.53 | $14.57 | 7,672 | — | — |
| 1995-01-12 | $11.44 | $14.44 | 10,869 | — | — |
| 1995-01-11 | $11.26 | $14.22 | 7,033 | — | — |
| 1995-01-10 | $11.24 | $14.20 | 2,557 | — | — |
| 1995-01-09 | $11.30 | $14.27 | 8,951 | — | — |
| 1995-01-06 | $11.18 | $14.12 | 1,918 | — | — |
| 1995-01-05 | $11.32 | $14.30 | 639 | — | — |
| 1995-01-04 | $11.34 | $14.32 | 3,836 | — | — |
| 1995-01-03 | $11.40 | $14.39 | 0 | — | — |