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 | $13.84 | $17.25 | 419,963 | — | — |
| 1995-12-28 | $12.96 | $16.14 | 85,572 | — | — |
| 1995-12-27 | $15.02 | $18.71 | 100,343 | — | — |
| 1995-12-26 | $15.71 | $19.57 | 16,045 | — | — |
| 1995-12-22 | $15.76 | $19.63 | 28,269 | — | — |
| 1995-12-21 | $16.10 | $20.06 | 49,153 | — | — |
| 1995-12-20 | $16.10 | $20.06 | 32,599 | — | — |
| 1995-12-19 | $15.71 | $19.57 | 19,101 | — | — |
| 1995-12-18 | $15.90 | $19.81 | 53,992 | — | — |
| 1995-12-15 | $16.10 | $20.06 | 229,974 | — | — |
| 1995-12-14 | $17.57 | $21.89 | 95,759 | — | — |
| 1995-12-13 | $17.37 | $21.65 | 18,082 | — | — |
| 1995-12-12 | $17.28 | $21.53 | 145,676 | — | — |
| 1995-12-11 | $16.49 | $20.55 | 97,541 | — | — |
| 1995-12-08 | $17.28 | $21.44 | 509 | — | — |
| 1995-12-07 | $17.57 | $21.80 | 4,075 | — | — |
| 1995-12-06 | $17.42 | $21.62 | 23,176 | — | — |
| 1995-12-05 | $17.57 | $21.80 | 38,711 | — | — |
| 1995-12-04 | $17.28 | $21.44 | 21,648 | — | — |
| 1995-12-01 | $17.28 | $21.44 | 6,876 | — | — |
| 1995-11-30 | $17.28 | $21.44 | 4,075 | — | — |
| 1995-11-29 | $17.18 | $21.32 | 12,479 | — | — |
| 1995-11-28 | $17.08 | $21.19 | 7,895 | — | — |
| 1995-11-27 | $17.28 | $21.44 | 9,423 | — | — |
| 1995-11-24 | $17.08 | $21.19 | 0 | — | — |
| 1995-11-22 | $17.08 | $21.19 | 2,547 | — | — |
| 1995-11-21 | $17.08 | $21.19 | 2,801 | — | — |
| 1995-11-20 | $17.18 | $21.32 | 20,120 | — | — |
| 1995-11-17 | $17.28 | $21.44 | 7,386 | — | — |
| 1995-11-16 | $17.08 | $21.19 | 52,718 | — | — |
| 1995-11-15 | $17.03 | $21.13 | 18,846 | — | — |
| 1995-11-14 | $16.98 | $21.07 | 0 | — | — |
| 1995-11-13 | $16.98 | $21.07 | 76,658 | — | — |
| 1995-11-10 | $16.93 | $21.01 | 33,108 | — | — |
| 1995-11-09 | $16.88 | $20.95 | 5,348 | — | — |
| 1995-11-08 | $17.18 | $21.32 | 11,970 | — | — |
| 1995-11-07 | $16.98 | $21.07 | 33,108 | — | — |
| 1995-11-06 | $16.88 | $20.95 | 764 | — | — |
| 1995-11-03 | $17.08 | $21.19 | 12,479 | — | — |
| 1995-11-02 | $17.08 | $21.19 | 1,019 | — | — |
| 1995-11-01 | $16.79 | $20.83 | 7,131 | — | — |
| 1995-10-31 | $16.79 | $20.83 | 4,075 | — | — |
| 1995-10-30 | $17.08 | $21.19 | 3,820 | — | — |
| 1995-10-27 | $17.08 | $21.19 | 281,928 | — | — |
| 1995-10-26 | $16.88 | $20.95 | 10,442 | — | — |
| 1995-10-25 | $17.08 | $21.19 | 43,550 | — | — |
| 1995-10-24 | $16.98 | $21.07 | 8,659 | — | — |
| 1995-10-23 | $16.88 | $20.95 | 18,082 | — | — |
| 1995-10-20 | $16.93 | $21.01 | 22,666 | — | — |
| 1995-10-19 | $16.93 | $21.01 | 77,422 | — | — |
| 1995-10-18 | $16.88 | $20.95 | 52,209 | — | — |
| 1995-10-17 | $16.88 | $20.95 | 44,569 | — | — |
| 1995-10-16 | $17.08 | $21.19 | 27,250 | — | — |
| 1995-10-13 | $17.23 | $21.38 | 92,193 | — | — |
| 1995-10-12 | $17.28 | $21.44 | 126,829 | — | — |
| 1995-10-11 | $16.88 | $20.95 | 28,015 | — | — |
| 1995-10-10 | $16.93 | $21.01 | 24,958 | — | — |
| 1995-10-09 | $16.98 | $21.07 | 46,351 | — | — |
| 1995-10-06 | $16.98 | $21.07 | 44,823 | — | — |
| 1995-10-05 | $16.88 | $20.95 | 32,853 | — | — |
| 1995-10-04 | $16.59 | $20.59 | 3,820 | — | — |
| 1995-10-03 | $16.59 | $20.59 | 30,052 | — | — |
| 1995-10-02 | $16.88 | $20.95 | 53,737 | — | — |
| 1995-09-29 | $16.69 | $20.71 | 141,091 | — | — |
| 1995-09-28 | $16.30 | $20.22 | 121,481 | — | — |
| 1995-09-27 | $16.20 | $20.10 | 38,966 | — | — |
| 1995-09-26 | $15.95 | $19.79 | 80,987 | — | — |
| 1995-09-25 | $15.80 | $19.61 | 218,513 | — | — |
| 1995-09-22 | $15.51 | $19.25 | 39,220 | — | — |
| 1995-09-21 | $15.31 | $19.00 | 14,517 | — | — |
| 1995-09-20 | $15.51 | $19.25 | 29,543 | — | — |
| 1995-09-19 | $15.31 | $19.00 | 36,419 | — | — |
| 1995-09-18 | $15.31 | $19.00 | 50,171 | — | — |
| 1995-09-15 | $15.31 | $19.00 | 28,779 | — | — |
| 1995-09-14 | $15.31 | $19.00 | 43,040 | — | — |
| 1995-09-13 | $15.07 | $18.70 | 38,711 | — | — |
| 1995-09-12 | $15.12 | $18.66 | 6,876 | — | — |
| 1995-09-11 | $15.51 | $19.15 | 101,362 | — | — |
| 1995-09-08 | $15.76 | $19.45 | 78,441 | — | — |
| 1995-09-07 | $15.51 | $19.15 | 90,920 | — | — |
| 1995-09-06 | $15.51 | $19.15 | 105,946 | — | — |
| 1995-09-05 | $15.31 | $18.90 | 60,359 | — | — |
| 1995-09-01 | $15.31 | $18.90 | 27,505 | — | — |
| 1995-08-31 | $15.12 | $18.66 | 73,856 | — | — |
| 1995-08-30 | $15.31 | $18.90 | 111,549 | — | — |
| 1995-08-29 | $15.31 | $18.90 | 23,176 | — | — |
| 1995-08-28 | $15.22 | $18.78 | 12,225 | — | — |
| 1995-08-25 | $14.85 | $18.33 | 58,831 | — | — |
| 1995-08-24 | $14.82 | $18.30 | 2,037 | — | — |
| 1995-08-23 | $14.82 | $18.30 | 2,547 | — | — |
| 1995-08-22 | $14.92 | $18.42 | 8,914 | — | — |
| 1995-08-21 | $14.92 | $18.42 | 4,584 | — | — |
| 1995-08-18 | $14.82 | $18.30 | 0 | — | — |
| 1995-08-17 | $14.82 | $18.30 | 79,459 | — | — |
| 1995-08-16 | $14.82 | $18.30 | 1,528 | — | — |
| 1995-08-15 | $14.92 | $18.42 | 5,348 | — | — |
| 1995-08-14 | $14.82 | $18.30 | 38,456 | — | — |
| 1995-08-11 | $15.12 | $18.66 | 20,884 | — | — |
| 1995-08-10 | $14.82 | $18.30 | 2,292 | — | — |
| 1995-08-09 | $14.82 | $18.30 | 5,094 | — | — |
| 1995-08-08 | $15.12 | $18.66 | 17,318 | — | — |
| 1995-08-07 | $14.92 | $18.42 | 11,970 | — | — |
| 1995-08-04 | $14.72 | $18.18 | 509 | — | — |
| 1995-08-03 | $14.68 | $18.12 | 6,367 | — | — |
| 1995-08-02 | $14.77 | $18.24 | 0 | — | — |
| 1995-08-01 | $14.77 | $18.24 | 10,696 | — | — |
| 1995-07-31 | $14.68 | $18.12 | 8,914 | — | — |
| 1995-07-28 | $14.92 | $18.42 | 255 | — | — |
| 1995-07-27 | $14.68 | $18.12 | 28,779 | — | — |
| 1995-07-26 | $14.63 | $18.05 | 7,640 | — | — |
| 1995-07-25 | $14.70 | $18.15 | 24,958 | — | — |
| 1995-07-24 | $14.53 | $17.93 | 46,861 | — | — |
| 1995-07-21 | $14.82 | $18.30 | 4,075 | — | — |
| 1995-07-20 | $14.63 | $18.05 | 33,363 | — | — |
| 1995-07-19 | $14.53 | $17.93 | 14,517 | — | — |
| 1995-07-18 | $14.63 | $18.05 | 18,591 | — | — |
| 1995-07-17 | $14.82 | $18.30 | 138,799 | — | — |
| 1995-07-14 | $14.72 | $18.18 | 5,348 | — | — |
| 1995-07-13 | $14.43 | $17.81 | 4,584 | — | — |
| 1995-07-12 | $14.72 | $18.18 | 26,741 | — | — |
| 1995-07-11 | $14.53 | $17.93 | 17,827 | — | — |
| 1995-07-10 | $14.82 | $18.30 | 62,651 | — | — |
| 1995-07-07 | $14.33 | $17.69 | 26,741 | — | — |
| 1995-07-06 | $14.04 | $17.33 | 17,827 | — | — |
| 1995-07-05 | $14.33 | $17.69 | 11,970 | — | — |
| 1995-07-03 | $14.14 | $17.45 | 14,007 | — | — |
| 1995-06-30 | $14.33 | $17.69 | 29,288 | — | — |
| 1995-06-29 | $14.33 | $17.69 | 65,961 | — | — |
| 1995-06-28 | $14.28 | $17.63 | 263,082 | — | — |
| 1995-06-27 | $13.87 | $17.12 | 267,157 | — | — |
| 1995-06-26 | $13.15 | $16.24 | 1,019 | — | — |
| 1995-06-23 | $13.30 | $16.42 | 7,640 | — | — |
| 1995-06-22 | $13.15 | $16.24 | 4,075 | — | — |
| 1995-06-21 | $13.35 | $16.48 | 3,565 | — | — |
| 1995-06-20 | $13.15 | $16.24 | 128,867 | — | — |
| 1995-06-19 | $12.66 | $15.63 | 7,131 | — | — |
| 1995-06-16 | $12.96 | $15.99 | 6,112 | — | — |
| 1995-06-15 | $12.66 | $15.63 | 4,584 | — | — |
| 1995-06-14 | $12.66 | $15.63 | 3,056 | — | — |
| 1995-06-13 | $12.66 | $15.63 | 1,019 | — | — |
| 1995-06-12 | $12.66 | $15.53 | 33,872 | — | — |
| 1995-06-09 | $12.56 | $15.41 | 1,273 | — | — |
| 1995-06-08 | $12.66 | $15.53 | 28,015 | — | — |
| 1995-06-07 | $12.56 | $15.41 | 16,554 | — | — |
| 1995-06-06 | $12.66 | $15.53 | 186,679 | — | — |
| 1995-06-05 | $12.47 | $15.29 | 1,783 | — | — |
| 1995-06-02 | $12.66 | $15.53 | 18,082 | — | — |
| 1995-06-01 | $12.61 | $15.47 | 26,232 | — | — |
| 1995-05-31 | $12.37 | $15.17 | 16,809 | — | — |
| 1995-05-30 | $12.66 | $15.53 | 11,206 | — | — |
| 1995-05-26 | $12.56 | $15.41 | 0 | — | — |
| 1995-05-25 | $12.56 | $15.41 | 0 | — | — |
| 1995-05-24 | $12.56 | $15.41 | 49,407 | — | — |
| 1995-05-23 | $12.56 | $15.41 | 18,337 | — | — |
| 1995-05-22 | $12.66 | $15.53 | 3,820 | — | — |
| 1995-05-19 | $12.37 | $15.17 | 62,396 | — | — |
| 1995-05-18 | $12.37 | $15.17 | 509 | — | — |
| 1995-05-17 | $12.76 | $15.65 | 0 | — | — |
| 1995-05-16 | $12.76 | $15.65 | 52,209 | — | — |
| 1995-05-15 | $12.56 | $15.41 | 7,131 | — | — |
| 1995-05-12 | $12.42 | $15.23 | 4,584 | — | — |
| 1995-05-11 | $12.42 | $15.23 | 10,951 | — | — |
| 1995-05-10 | $12.17 | $14.93 | 5,094 | — | — |
| 1995-05-09 | $12.17 | $14.93 | 6,622 | — | — |
| 1995-05-08 | $12.56 | $15.41 | 10,696 | — | — |
| 1995-05-05 | $12.27 | $15.05 | 7,386 | — | — |
| 1995-05-04 | $12.32 | $15.11 | 37,183 | — | — |
| 1995-05-03 | $12.37 | $15.17 | 10,442 | — | — |
| 1995-05-02 | $12.37 | $15.17 | 5,094 | — | — |
| 1995-05-01 | $12.22 | $14.99 | 2,292 | — | — |
| 1995-04-28 | $12.47 | $15.29 | 2,292 | — | — |
| 1995-04-27 | $12.37 | $15.17 | 24,704 | — | — |
| 1995-04-26 | $12.56 | $15.41 | 2,292 | — | — |
| 1995-04-25 | $12.17 | $14.93 | 17,827 | — | — |
| 1995-04-24 | $12.17 | $14.93 | 1,273 | — | — |
| 1995-04-21 | $12.27 | $15.05 | 9,423 | — | — |
| 1995-04-20 | $12.17 | $14.93 | 48,389 | — | — |
| 1995-04-19 | $12.17 | $14.93 | 34,636 | — | — |
| 1995-04-18 | $12.17 | $14.93 | 81,242 | — | — |
| 1995-04-17 | $12.37 | $15.17 | 35,655 | — | — |
| 1995-04-13 | $12.47 | $15.29 | 32,853 | — | — |
| 1995-04-12 | $12.07 | $14.81 | 10,187 | — | — |
| 1995-04-11 | $11.98 | $14.69 | 2,801 | — | — |
| 1995-04-10 | $12.17 | $14.93 | 53,992 | — | — |
| 1995-04-07 | $11.88 | $14.57 | 1,783 | — | — |
| 1995-04-06 | $12.07 | $14.81 | 46,097 | — | — |
| 1995-04-05 | $12.07 | $14.81 | 48,898 | — | — |
| 1995-04-04 | $12.07 | $14.81 | 7,386 | — | — |
| 1995-04-03 | $11.78 | $14.45 | 44,823 | — | — |
| 1995-03-31 | $11.78 | $14.45 | 45,587 | — | — |
| 1995-03-30 | $11.78 | $14.45 | 8,404 | — | — |
| 1995-03-29 | $11.78 | $14.45 | 22,412 | — | — |
| 1995-03-28 | $11.88 | $14.57 | 18,082 | — | — |
| 1995-03-27 | $12.12 | $14.87 | 11,460 | — | — |
| 1995-03-24 | $12.27 | $15.05 | 13,498 | — | — |
| 1995-03-23 | $12.27 | $15.05 | 75,130 | — | — |
| 1995-03-22 | $12.12 | $14.87 | 6,112 | — | — |
| 1995-03-21 | $12.07 | $14.81 | 3,820 | — | — |
| 1995-03-20 | $11.98 | $14.69 | 25,468 | — | — |
| 1995-03-17 | $11.98 | $14.69 | 3,311 | — | — |
| 1995-03-16 | $11.98 | $14.69 | 36,164 | — | — |
| 1995-03-15 | $12.27 | $15.05 | 77,931 | — | — |
| 1995-03-14 | $11.98 | $14.69 | 0 | — | — |
| 1995-03-13 | $11.98 | $14.69 | 1,528 | — | — |
| 1995-03-10 | $12.27 | $15.05 | 2,547 | — | — |
| 1995-03-09 | $12.07 | $14.81 | 0 | — | — |
| 1995-03-08 | $12.07 | $14.72 | 255 | — | — |
| 1995-03-07 | $12.07 | $14.72 | 34,636 | — | — |
| 1995-03-06 | $12.17 | $14.84 | 166,304 | — | — |
| 1995-03-03 | $12.07 | $14.72 | 13,498 | — | — |
| 1995-03-02 | $12.20 | $14.86 | 14,771 | — | — |
| 1995-03-01 | $12.27 | $14.95 | 11,460 | — | — |
| 1995-02-28 | $12.07 | $14.72 | 12,225 | — | — |
| 1995-02-27 | $12.07 | $14.72 | 7,131 | — | — |
| 1995-02-24 | $12.17 | $14.84 | 1,783 | — | — |
| 1995-02-23 | $12.22 | $14.89 | 13,243 | — | — |
| 1995-02-22 | $12.07 | $14.72 | 3,565 | — | — |
| 1995-02-21 | $12.17 | $14.84 | 19,865 | — | — |
| 1995-02-17 | $11.98 | $14.60 | 8,914 | — | — |
| 1995-02-16 | $12.07 | $14.72 | 764 | — | — |
| 1995-02-15 | $11.88 | $14.48 | 5,858 | — | — |
| 1995-02-14 | $12.03 | $14.66 | 3,820 | — | — |
| 1995-02-13 | $11.88 | $14.48 | 2,037 | — | — |
| 1995-02-10 | $11.88 | $14.48 | 255 | — | — |
| 1995-02-09 | $11.88 | $14.48 | 2,037 | — | — |
| 1995-02-08 | $11.88 | $14.48 | 11,206 | — | — |
| 1995-02-07 | $11.88 | $14.48 | 8,404 | — | — |
| 1995-02-06 | $11.98 | $14.60 | 2,292 | — | — |
| 1995-02-03 | $12.17 | $14.84 | 24,194 | — | — |
| 1995-02-02 | $12.17 | $14.84 | 9,423 | — | — |
| 1995-02-01 | $12.07 | $14.72 | 9,932 | — | — |
| 1995-01-31 | $11.98 | $14.60 | 15,790 | — | — |
| 1995-01-30 | $11.98 | $14.60 | 14,517 | — | — |
| 1995-01-27 | $12.03 | $14.66 | 7,895 | — | — |
| 1995-01-26 | $12.07 | $14.72 | 35,910 | — | — |
| 1995-01-25 | $11.98 | $14.60 | 6,622 | — | — |
| 1995-01-24 | $11.98 | $14.60 | 32,599 | — | — |
| 1995-01-23 | $12.17 | $14.84 | 5,858 | — | — |
| 1995-01-20 | $12.03 | $14.66 | 15,281 | — | — |
| 1995-01-19 | $11.98 | $14.60 | 29,543 | — | — |
| 1995-01-18 | $11.98 | $14.60 | 255 | — | — |
| 1995-01-17 | $12.17 | $14.84 | 3,056 | — | — |
| 1995-01-16 | $12.07 | $14.72 | 0 | — | — |
| 1995-01-13 | $12.07 | $14.72 | 133,706 | — | — |
| 1995-01-12 | $11.98 | $14.60 | 1,019 | — | — |
| 1995-01-11 | $12.12 | $14.78 | 3,820 | — | — |
| 1995-01-10 | $11.98 | $14.60 | 11,715 | — | — |
| 1995-01-09 | $11.98 | $14.60 | 1,019 | — | — |
| 1995-01-06 | $11.98 | $14.60 | 4,075 | — | — |
| 1995-01-05 | $11.98 | $14.60 | 14,262 | — | — |
| 1995-01-04 | $12.07 | $14.72 | 45,078 | — | — |
| 1995-01-03 | $11.98 | $14.60 | 12,225 | — | — |