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 | $13.54 | $19.85 | 25,204 | — | — |
| 1995-12-28 | $13.54 | $19.85 | 38,222 | — | — |
| 1995-12-27 | $13.67 | $20.05 | 48,470 | — | — |
| 1995-12-26 | $13.40 | $19.65 | 21,327 | — | — |
| 1995-12-22 | $13.40 | $19.65 | 53,178 | — | — |
| 1995-12-21 | $13.22 | $19.39 | 1,662 | — | — |
| 1995-12-20 | $13.22 | $19.39 | 45,700 | — | — |
| 1995-12-19 | $13.22 | $19.39 | 74,782 | — | — |
| 1995-12-18 | $13.31 | $19.52 | 6,370 | — | — |
| 1995-12-15 | $13.40 | $19.65 | 37,114 | — | — |
| 1995-12-14 | $13.49 | $19.79 | 36,837 | — | — |
| 1995-12-13 | $13.22 | $19.39 | 32,960 | — | — |
| 1995-12-12 | $13.22 | $19.39 | 25,204 | — | — |
| 1995-12-11 | $13.31 | $19.52 | 85,861 | — | — |
| 1995-12-08 | $13.27 | $19.46 | 61,211 | — | — |
| 1995-12-07 | $13.36 | $19.59 | 7,755 | — | — |
| 1995-12-06 | $13.31 | $19.52 | 25,204 | — | — |
| 1995-12-05 | $13.13 | $19.26 | 19,388 | — | — |
| 1995-12-04 | $13.09 | $19.19 | 77,275 | — | — |
| 1995-12-01 | $12.95 | $18.99 | 13,849 | — | — |
| 1995-11-30 | $12.82 | $18.79 | 34,898 | — | — |
| 1995-11-29 | $12.82 | $18.79 | 20,496 | — | — |
| 1995-11-28 | $12.86 | $18.86 | 18,003 | — | — |
| 1995-11-27 | $12.77 | $18.73 | 5,262 | — | — |
| 1995-11-24 | $12.82 | $18.79 | 6,647 | — | — |
| 1995-11-22 | $12.77 | $18.73 | 6,924 | — | — |
| 1995-11-21 | $12.73 | $18.66 | 16,064 | — | — |
| 1995-11-20 | $12.73 | $18.66 | 16,064 | — | — |
| 1995-11-17 | $12.86 | $18.86 | 7,478 | — | — |
| 1995-11-16 | $12.91 | $18.93 | 15,510 | — | — |
| 1995-11-15 | $12.73 | $18.66 | 44,315 | — | — |
| 1995-11-14 | $12.73 | $18.66 | 11,910 | — | — |
| 1995-11-13 | $12.68 | $18.59 | 16,341 | — | — |
| 1995-11-10 | $12.73 | $18.66 | 51,794 | — | — |
| 1995-11-09 | $12.55 | $18.40 | 51,240 | — | — |
| 1995-11-08 | $12.50 | $18.33 | 6,647 | — | — |
| 1995-11-07 | $12.46 | $18.26 | 56,225 | — | — |
| 1995-11-06 | $12.55 | $18.40 | 15,787 | — | — |
| 1995-11-03 | $12.55 | $18.40 | 10,248 | — | — |
| 1995-11-02 | $12.46 | $18.26 | 41,546 | — | — |
| 1995-11-01 | $12.91 | $18.78 | 13,849 | — | — |
| 1995-10-31 | $12.95 | $18.85 | 4,432 | — | — |
| 1995-10-30 | $13.00 | $18.91 | 31,852 | — | — |
| 1995-10-27 | $13.00 | $18.91 | 21,050 | — | — |
| 1995-10-26 | $12.86 | $18.71 | 35,452 | — | — |
| 1995-10-25 | $13.18 | $19.17 | 31,852 | — | — |
| 1995-10-24 | $13.31 | $19.37 | 301,067 | — | — |
| 1995-10-23 | $13.36 | $19.44 | 68,966 | — | — |
| 1995-10-20 | $13.40 | $19.50 | 39,607 | — | — |
| 1995-10-19 | $13.40 | $19.50 | 11,633 | — | — |
| 1995-10-18 | $13.45 | $19.57 | 8,032 | — | — |
| 1995-10-17 | $13.40 | $19.50 | 57,887 | — | — |
| 1995-10-16 | $13.45 | $19.57 | 4,709 | — | — |
| 1995-10-13 | $13.45 | $19.57 | 29,636 | — | — |
| 1995-10-12 | $13.54 | $19.70 | 27,697 | — | — |
| 1995-10-11 | $13.40 | $19.50 | 26,035 | — | — |
| 1995-10-10 | $13.31 | $19.37 | 17,726 | — | — |
| 1995-10-09 | $13.36 | $19.44 | 23,543 | — | — |
| 1995-10-06 | $13.45 | $19.57 | 19,111 | — | — |
| 1995-10-05 | $13.45 | $19.57 | 7,201 | — | — |
| 1995-10-04 | $13.49 | $19.63 | 16,895 | — | — |
| 1995-10-03 | $13.54 | $19.70 | 19,388 | — | — |
| 1995-10-02 | $13.54 | $19.70 | 10,248 | — | — |
| 1995-09-29 | $13.54 | $19.70 | 145,964 | — | — |
| 1995-09-28 | $13.58 | $19.77 | 49,855 | — | — |
| 1995-09-27 | $13.58 | $19.77 | 13,018 | — | — |
| 1995-09-26 | $13.58 | $19.77 | 32,960 | — | — |
| 1995-09-25 | $13.76 | $20.03 | 76,167 | — | — |
| 1995-09-22 | $13.67 | $19.90 | 9,417 | — | — |
| 1995-09-21 | $13.67 | $19.90 | 39,330 | — | — |
| 1995-09-20 | $13.72 | $19.96 | 73,120 | — | — |
| 1995-09-19 | $13.90 | $20.22 | 4,432 | — | — |
| 1995-09-18 | $13.90 | $20.22 | 23,543 | — | — |
| 1995-09-15 | $14.04 | $20.42 | 5,816 | — | — |
| 1995-09-14 | $13.99 | $20.36 | 58,995 | — | — |
| 1995-09-13 | $14.04 | $20.42 | 27,420 | — | — |
| 1995-09-12 | $13.95 | $20.29 | 23,543 | — | — |
| 1995-09-11 | $13.76 | $20.03 | 62,041 | — | — |
| 1995-09-08 | $13.67 | $19.90 | 12,741 | — | — |
| 1995-09-07 | $13.58 | $19.77 | 12,187 | — | — |
| 1995-09-06 | $13.54 | $19.70 | 9,140 | — | — |
| 1995-09-05 | $13.40 | $19.50 | 23,266 | — | — |
| 1995-09-01 | $13.49 | $19.63 | 19,665 | — | — |
| 1995-08-31 | $13.40 | $19.50 | 49,024 | — | — |
| 1995-08-30 | $13.45 | $19.57 | 58,995 | — | — |
| 1995-08-29 | $13.27 | $19.31 | 7,755 | — | — |
| 1995-08-28 | $13.22 | $19.24 | 44,315 | — | — |
| 1995-08-25 | $13.27 | $19.31 | 9,417 | — | — |
| 1995-08-24 | $13.27 | $19.31 | 65,365 | — | — |
| 1995-08-23 | $13.18 | $19.17 | 27,420 | — | — |
| 1995-08-22 | $13.13 | $19.11 | 24,927 | — | — |
| 1995-08-21 | $13.04 | $18.98 | 11,910 | — | — |
| 1995-08-18 | $13.00 | $18.91 | 16,895 | — | — |
| 1995-08-17 | $13.00 | $18.91 | 84,476 | — | — |
| 1995-08-16 | $13.09 | $19.04 | 38,499 | — | — |
| 1995-08-15 | $13.00 | $18.91 | 16,618 | — | — |
| 1995-08-14 | $12.91 | $18.78 | 60,657 | — | — |
| 1995-08-11 | $12.82 | $18.65 | 32,960 | — | — |
| 1995-08-10 | $12.91 | $18.78 | 40,715 | — | — |
| 1995-08-09 | $12.86 | $18.71 | 58,164 | — | — |
| 1995-08-08 | $12.93 | $18.81 | 37,945 | — | — |
| 1995-08-07 | $13.04 | $18.98 | 10,248 | — | — |
| 1995-08-04 | $13.00 | $18.91 | 26,035 | — | — |
| 1995-08-03 | $13.18 | $19.17 | 21,604 | — | — |
| 1995-08-02 | $13.45 | $19.27 | 21,327 | — | — |
| 1995-08-01 | $13.36 | $19.14 | 16,618 | — | — |
| 1995-07-31 | $13.31 | $19.08 | 27,143 | — | — |
| 1995-07-28 | $13.04 | $18.69 | 48,747 | — | — |
| 1995-07-27 | $12.91 | $18.50 | 14,126 | — | — |
| 1995-07-26 | $12.95 | $18.56 | 8,863 | — | — |
| 1995-07-25 | $13.00 | $18.63 | 63,426 | — | — |
| 1995-07-24 | $12.91 | $18.50 | 81,152 | — | — |
| 1995-07-21 | $12.73 | $18.24 | 232,932 | — | — |
| 1995-07-20 | $12.86 | $18.43 | 65,088 | — | — |
| 1995-07-19 | $12.86 | $18.43 | 59,826 | — | — |
| 1995-07-18 | $12.95 | $18.56 | 13,572 | — | — |
| 1995-07-17 | $12.95 | $18.56 | 15,233 | — | — |
| 1995-07-14 | $12.95 | $18.56 | 6,647 | — | — |
| 1995-07-13 | $12.86 | $18.43 | 22,435 | — | — |
| 1995-07-12 | $12.91 | $18.50 | 35,175 | — | — |
| 1995-07-11 | $12.86 | $18.43 | 190,833 | — | — |
| 1995-07-10 | $12.95 | $18.56 | 27,697 | — | — |
| 1995-07-07 | $12.68 | $18.17 | 244,011 | — | — |
| 1995-07-06 | $12.68 | $18.17 | 14,956 | — | — |
| 1995-07-05 | $12.64 | $18.11 | 32,129 | — | — |
| 1995-07-03 | $12.59 | $18.05 | 8,032 | — | — |
| 1995-06-30 | $12.59 | $18.05 | 39,330 | — | — |
| 1995-06-29 | $12.55 | $17.98 | 28,528 | — | — |
| 1995-06-28 | $12.55 | $17.98 | 23,266 | — | — |
| 1995-06-27 | $12.50 | $17.92 | 150,949 | — | — |
| 1995-06-26 | $12.64 | $18.11 | 25,758 | — | — |
| 1995-06-23 | $12.64 | $18.11 | 38,776 | — | — |
| 1995-06-22 | $12.70 | $18.21 | 21,604 | — | — |
| 1995-06-21 | $12.73 | $18.24 | 16,064 | — | — |
| 1995-06-20 | $12.68 | $18.17 | 3,324 | — | — |
| 1995-06-19 | $12.64 | $18.11 | 44,315 | — | — |
| 1995-06-16 | $12.68 | $18.17 | 23,819 | — | — |
| 1995-06-15 | $12.68 | $18.17 | 32,960 | — | — |
| 1995-06-14 | $12.64 | $18.11 | 79,768 | — | — |
| 1995-06-13 | $12.64 | $18.11 | 41,546 | — | — |
| 1995-06-12 | $12.64 | $18.11 | 33,513 | — | — |
| 1995-06-09 | $12.64 | $18.11 | 31,575 | — | — |
| 1995-06-08 | $12.68 | $18.17 | 58,718 | — | — |
| 1995-06-07 | $12.77 | $18.30 | 44,315 | — | — |
| 1995-06-06 | $12.77 | $18.30 | 230,994 | — | — |
| 1995-06-05 | $12.55 | $17.98 | 89,462 | — | — |
| 1995-06-02 | $12.37 | $17.72 | 136,824 | — | — |
| 1995-06-01 | $12.28 | $17.59 | 54,286 | — | — |
| 1995-05-31 | $12.28 | $17.59 | 149,287 | — | — |
| 1995-05-30 | $12.14 | $17.40 | 61,764 | — | — |
| 1995-05-26 | $12.19 | $17.46 | 101,371 | — | — |
| 1995-05-25 | $12.32 | $17.66 | 236,810 | — | — |
| 1995-05-24 | $12.28 | $17.59 | 73,397 | — | — |
| 1995-05-23 | $12.32 | $17.66 | 47,916 | — | — |
| 1995-05-22 | $12.46 | $17.85 | 67,858 | — | — |
| 1995-05-19 | $12.41 | $17.79 | 199,696 | — | — |
| 1995-05-18 | $12.37 | $17.72 | 72,289 | — | — |
| 1995-05-17 | $12.32 | $17.66 | 114,112 | — | — |
| 1995-05-16 | $12.37 | $17.72 | 217,422 | — | — |
| 1995-05-15 | $12.32 | $17.66 | 59,272 | — | — |
| 1995-05-12 | $12.37 | $17.72 | 81,983 | — | — |
| 1995-05-11 | $12.37 | $17.72 | 104,972 | — | — |
| 1995-05-10 | $12.50 | $17.92 | 871,073 | — | — |
| 1995-05-09 | $12.19 | $17.46 | 585,516 | — | — |
| 1995-05-08 | $12.00 | $17.20 | 131,284 | — | — |
| 1995-05-05 | $11.96 | $17.14 | 153,442 | — | — |
| 1995-05-04 | $11.78 | $16.88 | 269,493 | — | — |
| 1995-05-03 | $11.87 | $17.01 | 333,473 | — | — |
| 1995-05-02 | $11.91 | $17.07 | 534,277 | — | — |
| 1995-05-01 | $12.14 | $17.11 | 218,253 | — | — |
| 1995-04-28 | $12.19 | $17.17 | 374,188 | — | — |
| 1995-04-27 | $12.14 | $17.11 | 3,038,370 | — | — |
| 1995-04-26 | $12.28 | $17.30 | 79,768 | — | — |
| 1995-04-25 | $12.37 | $17.43 | 9,694 | — | — |
| 1995-04-24 | $12.55 | $17.68 | 6,647 | — | — |
| 1995-04-21 | $12.59 | $17.74 | 3,878 | — | — |
| 1995-04-20 | $12.46 | $17.55 | 554 | — | — |
| 1995-04-19 | $12.50 | $17.62 | 9,417 | — | — |
| 1995-04-18 | $12.55 | $17.68 | 6,647 | — | — |
| 1995-04-17 | $12.59 | $17.74 | 4,709 | — | — |
| 1995-04-13 | $12.55 | $17.68 | 13,295 | — | — |
| 1995-04-12 | $12.55 | $17.68 | 13,572 | — | — |
| 1995-04-11 | $12.59 | $17.74 | 19,665 | — | — |
| 1995-04-10 | $12.68 | $17.87 | 3,878 | — | — |
| 1995-04-07 | $12.77 | $18.00 | 1,108 | — | — |
| 1995-04-06 | $12.73 | $17.94 | 167,567 | — | — |
| 1995-04-05 | $12.86 | $18.13 | 3,601 | — | — |
| 1995-04-04 | $12.91 | $18.19 | 33,513 | — | — |
| 1995-04-03 | $13.00 | $18.32 | 20,219 | — | — |
| 1995-03-31 | $12.95 | $18.25 | 10,802 | — | — |
| 1995-03-30 | $13.00 | $18.32 | 1,939 | — | — |
| 1995-03-29 | $12.95 | $18.25 | 1,662 | — | — |
| 1995-03-28 | $13.00 | $18.32 | 44,038 | — | — |
| 1995-03-27 | $13.00 | $18.32 | 53,455 | — | — |
| 1995-03-24 | $12.86 | $18.13 | 10,802 | — | — |
| 1995-03-23 | $12.86 | $18.13 | 101,371 | — | — |
| 1995-03-22 | $12.82 | $18.06 | 1,108 | — | — |
| 1995-03-21 | $12.77 | $18.00 | 13,572 | — | — |
| 1995-03-20 | $12.86 | $18.13 | 30,190 | — | — |
| 1995-03-17 | $12.77 | $18.00 | 9,140 | — | — |
| 1995-03-16 | $12.82 | $18.06 | 7,478 | — | — |
| 1995-03-15 | $12.73 | $17.94 | 9,694 | — | — |
| 1995-03-14 | $12.77 | $18.00 | 22,989 | — | — |
| 1995-03-13 | $12.82 | $18.06 | 3,324 | — | — |
| 1995-03-10 | $12.82 | $18.06 | 13,295 | — | — |
| 1995-03-09 | $12.77 | $18.00 | 15,233 | — | — |
| 1995-03-08 | $12.82 | $18.06 | 1,662 | — | — |
| 1995-03-07 | $12.82 | $18.06 | 14,126 | — | — |
| 1995-03-06 | $12.73 | $17.94 | 35,452 | — | — |
| 1995-03-03 | $12.59 | $17.74 | 36,283 | — | — |
| 1995-03-02 | $12.68 | $17.87 | 13,572 | — | — |
| 1995-03-01 | $12.59 | $17.74 | 496,886 | — | — |
| 1995-02-28 | $12.37 | $17.43 | 43,484 | — | — |
| 1995-02-27 | $12.37 | $17.43 | 831 | — | — |
| 1995-02-24 | $12.46 | $17.55 | 27,143 | — | — |
| 1995-02-23 | $12.59 | $17.74 | 8,586 | — | — |
| 1995-02-22 | $12.59 | $17.74 | 46,531 | — | — |
| 1995-02-21 | $12.55 | $17.68 | 93,339 | — | — |
| 1995-02-17 | $12.50 | $17.62 | 35,175 | — | — |
| 1995-02-16 | $12.55 | $17.68 | 25,204 | — | — |
| 1995-02-15 | $12.64 | $17.81 | 47,362 | — | — |
| 1995-02-14 | $12.64 | $17.81 | 53,732 | — | — |
| 1995-02-13 | $12.82 | $18.06 | 58,718 | — | — |
| 1995-02-10 | $12.77 | $18.00 | 74,505 | — | — |
| 1995-02-09 | $12.91 | $18.19 | 17,449 | — | — |
| 1995-02-08 | $12.91 | $18.19 | 33,236 | — | — |
| 1995-02-07 | $12.95 | $18.25 | 44,592 | — | — |
| 1995-02-06 | $12.86 | $18.13 | 70,905 | — | — |
| 1995-02-03 | $12.46 | $17.55 | 88,077 | — | — |
| 1995-02-02 | $12.55 | $17.68 | 3,324 | — | — |
| 1995-02-01 | $12.55 | $17.68 | 264,507 | — | — |
| 1995-01-31 | $12.50 | $17.62 | 37,114 | — | — |
| 1995-01-30 | $12.95 | $17.97 | 48,193 | — | — |
| 1995-01-27 | $12.95 | $17.97 | 11,079 | — | — |
| 1995-01-26 | $12.86 | $17.84 | 19,388 | — | — |
| 1995-01-25 | $12.82 | $17.78 | 25,204 | — | — |
| 1995-01-24 | $12.86 | $17.84 | 2,770 | — | — |
| 1995-01-23 | $12.82 | $17.78 | 3,878 | — | — |
| 1995-01-20 | $12.95 | $17.97 | 10,248 | — | — |
| 1995-01-19 | $12.77 | $17.72 | 4,432 | — | — |
| 1995-01-18 | $12.73 | $17.66 | 5,816 | — | — |
| 1995-01-17 | $12.77 | $17.72 | 831 | — | — |
| 1995-01-16 | $12.68 | $17.59 | 5,262 | — | — |
| 1995-01-13 | $12.64 | $17.53 | 13,018 | — | — |
| 1995-01-12 | $12.50 | $17.34 | 6,370 | — | — |
| 1995-01-11 | $12.41 | $17.22 | 30,744 | — | — |
| 1995-01-10 | $12.46 | $17.28 | 22,712 | — | — |
| 1995-01-09 | $12.59 | $17.47 | 26,035 | — | — |
| 1995-01-06 | $12.64 | $17.53 | 92,508 | — | — |
| 1995-01-05 | $12.86 | $17.84 | 84,199 | — | — |
| 1995-01-04 | $13.04 | $18.09 | 156,765 | — | — |
| 1995-01-03 | $13.09 | $18.16 | 23,819 | — | — |