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 | $13.06 | $13.06 | 1,424,219 | — | — |
| 1995-12-28 | $12.13 | $12.13 | 1,357,903 | — | — |
| 1995-12-27 | $12.80 | $12.80 | 687,995 | — | — |
| 1995-12-26 | $12.75 | $12.75 | 639,283 | — | — |
| 1995-12-22 | $12.60 | $12.60 | 855,592 | — | — |
| 1995-12-21 | $12.13 | $12.13 | 949,881 | — | — |
| 1995-12-20 | $11.30 | $11.30 | 2,323,700 | — | — |
| 1995-12-19 | $11.35 | $11.35 | 4,273,379 | — | — |
| 1995-12-18 | $10.47 | $10.47 | 2,589,686 | — | — |
| 1995-12-15 | $11.30 | $11.30 | 3,153,248 | — | — |
| 1995-12-14 | $12.44 | $12.44 | 1,247,457 | — | — |
| 1995-12-13 | $13.22 | $13.22 | 376,432 | — | — |
| 1995-12-12 | $13.48 | $13.48 | 857,039 | — | — |
| 1995-12-11 | $14.00 | $14.00 | 810,498 | — | — |
| 1995-12-08 | $13.63 | $13.63 | 1,522,366 | — | — |
| 1995-12-07 | $13.22 | $13.22 | 296,853 | — | — |
| 1995-12-06 | $13.63 | $13.63 | 628,672 | — | — |
| 1995-12-05 | $13.74 | $13.74 | 951,328 | — | — |
| 1995-12-04 | $14.10 | $14.10 | 1,276,636 | — | — |
| 1995-12-01 | $14.31 | $14.31 | 472,408 | — | — |
| 1995-11-30 | $14.51 | $14.51 | 950,846 | — | — |
| 1995-11-29 | $14.20 | $14.20 | 701,258 | — | — |
| 1995-11-28 | $14.00 | $14.00 | 1,275,430 | — | — |
| 1995-11-27 | $13.22 | $13.22 | 1,362,003 | — | — |
| 1995-11-24 | $12.49 | $12.49 | 386,801 | — | — |
| 1995-11-22 | $12.80 | $12.80 | 772,155 | — | — |
| 1995-11-21 | $12.96 | $12.96 | 1,871,548 | — | — |
| 1995-11-20 | $13.01 | $13.01 | 698,846 | — | — |
| 1995-11-17 | $13.63 | $13.63 | 878,501 | — | — |
| 1995-11-16 | $13.89 | $13.89 | 2,999,878 | — | — |
| 1995-11-15 | $14.15 | $14.15 | 571,761 | — | — |
| 1995-11-14 | $14.51 | $14.51 | 543,788 | — | — |
| 1995-11-13 | $14.82 | $14.82 | 412,363 | — | — |
| 1995-11-10 | $15.34 | $15.34 | 371,850 | — | — |
| 1995-11-09 | $15.03 | $15.03 | 403,199 | — | — |
| 1995-11-08 | $14.82 | $14.82 | 334,954 | — | — |
| 1995-11-07 | $14.93 | $14.93 | 1,268,920 | — | — |
| 1995-11-06 | $15.14 | $15.14 | 794,341 | — | — |
| 1995-11-03 | $15.40 | $15.40 | 2,256,420 | — | — |
| 1995-11-02 | $14.41 | $14.41 | 1,736,264 | — | — |
| 1995-11-01 | $14.77 | $14.77 | 609,139 | — | — |
| 1995-10-31 | $14.72 | $14.72 | 495,800 | — | — |
| 1995-10-30 | $15.14 | $15.14 | 665,086 | — | — |
| 1995-10-27 | $14.36 | $14.36 | 511,957 | — | — |
| 1995-10-26 | $14.10 | $14.10 | 201,600 | — | — |
| 1995-10-25 | $14.51 | $14.51 | 256,822 | — | — |
| 1995-10-24 | $15.14 | $15.14 | 344,359 | — | — |
| 1995-10-23 | $15.19 | $15.19 | 667,015 | — | — |
| 1995-10-20 | $14.93 | $14.93 | 277,561 | — | — |
| 1995-10-19 | $15.40 | $15.40 | 415,980 | — | — |
| 1995-10-18 | $15.60 | $15.60 | 1,080,342 | — | — |
| 1995-10-17 | $15.71 | $15.71 | 460,833 | — | — |
| 1995-10-16 | $15.24 | $15.24 | 621,679 | — | — |
| 1995-10-13 | $15.71 | $15.71 | 1,303,162 | — | — |
| 1995-10-12 | $15.55 | $15.55 | 772,879 | — | — |
| 1995-10-11 | $14.82 | $14.82 | 885,977 | — | — |
| 1995-10-10 | $14.31 | $14.31 | 1,754,832 | — | — |
| 1995-10-09 | $13.79 | $13.79 | 1,148,346 | — | — |
| 1995-10-06 | $14.93 | $14.93 | 463,004 | — | — |
| 1995-10-05 | $15.34 | $15.34 | 2,464,048 | — | — |
| 1995-10-04 | $14.31 | $14.31 | 916,361 | — | — |
| 1995-10-03 | $15.81 | $15.81 | 929,625 | — | — |
| 1995-10-02 | $16.69 | $16.69 | 266,227 | — | — |
| 1995-09-29 | $17.42 | $17.42 | 387,283 | — | — |
| 1995-09-28 | $17.42 | $17.42 | 1,008,962 | — | — |
| 1995-09-27 | $16.74 | $16.74 | 821,832 | — | — |
| 1995-09-26 | $17.31 | $17.31 | 408,263 | — | — |
| 1995-09-25 | $17.52 | $17.52 | 450,223 | — | — |
| 1995-09-22 | $17.68 | $17.68 | 793,376 | — | — |
| 1995-09-21 | $18.04 | $18.04 | 636,148 | — | — |
| 1995-09-20 | $18.40 | $18.40 | 1,623,889 | — | — |
| 1995-09-19 | $17.47 | $17.47 | 1,101,322 | — | — |
| 1995-09-18 | $17.05 | $17.05 | 828,101 | — | — |
| 1995-09-15 | $17.00 | $17.00 | 4,143,883 | — | — |
| 1995-09-14 | $17.31 | $17.31 | 319,038 | — | — |
| 1995-09-13 | $17.52 | $17.52 | 801,334 | — | — |
| 1995-09-12 | $17.52 | $17.52 | 293,718 | — | — |
| 1995-09-11 | $18.04 | $18.04 | 227,161 | — | — |
| 1995-09-08 | $17.94 | $17.94 | 290,342 | — | — |
| 1995-09-07 | $17.68 | $17.68 | 538,724 | — | — |
| 1995-09-06 | $17.83 | $17.83 | 774,808 | — | — |
| 1995-09-05 | $17.00 | $17.00 | 273,703 | — | — |
| 1995-09-01 | $16.85 | $16.85 | 140,348 | — | — |
| 1995-08-31 | $16.79 | $16.79 | 245,006 | — | — |
| 1995-08-30 | $16.79 | $16.79 | 250,553 | — | — |
| 1995-08-29 | $16.54 | $16.54 | 579,719 | — | — |
| 1995-08-28 | $16.85 | $16.85 | 235,360 | — | — |
| 1995-08-25 | $16.79 | $16.79 | 208,352 | — | — |
| 1995-08-24 | $17.26 | $17.26 | 182,790 | — | — |
| 1995-08-23 | $17.62 | $17.62 | 408,504 | — | — |
| 1995-08-22 | $17.00 | $17.00 | 521,120 | — | — |
| 1995-08-21 | $16.79 | $16.79 | 341,706 | — | — |
| 1995-08-18 | $17.88 | $17.88 | 963,626 | — | — |
| 1995-08-17 | $17.88 | $17.88 | 1,602,909 | — | — |
| 1995-08-16 | $17.16 | $17.16 | 588,883 | — | — |
| 1995-08-15 | $16.79 | $16.79 | 286,966 | — | — |
| 1995-08-14 | $17.00 | $17.00 | 642,659 | — | — |
| 1995-08-11 | $16.02 | $16.02 | 886,218 | — | — |
| 1995-08-10 | $15.81 | $15.81 | 760,098 | — | — |
| 1995-08-09 | $16.28 | $16.28 | 810,498 | — | — |
| 1995-08-08 | $16.02 | $16.02 | 129,979 | — | — |
| 1995-08-07 | $16.12 | $16.12 | 522,326 | — | — |
| 1995-08-04 | $16.38 | $16.38 | 424,179 | — | — |
| 1995-08-03 | $15.91 | $15.91 | 1,113,138 | — | — |
| 1995-08-02 | $16.07 | $16.07 | 330,131 | — | — |
| 1995-08-01 | $16.69 | $16.69 | 557,292 | — | — |
| 1995-07-31 | $17.00 | $17.00 | 829,307 | — | — |
| 1995-07-28 | $16.79 | $16.79 | 996,181 | — | — |
| 1995-07-27 | $16.69 | $16.69 | 1,383,465 | — | — |
| 1995-07-26 | $16.17 | $16.17 | 806,398 | — | — |
| 1995-07-25 | $16.28 | $16.28 | 2,242,433 | — | — |
| 1995-07-24 | $15.40 | $15.40 | 819,902 | — | — |
| 1995-07-21 | $15.19 | $15.19 | 701,017 | — | — |
| 1995-07-20 | $14.82 | $14.82 | 689,200 | — | — |
| 1995-07-19 | $14.57 | $14.57 | 1,703,227 | — | — |
| 1995-07-18 | $15.60 | $15.60 | 322,656 | — | — |
| 1995-07-17 | $16.07 | $16.07 | 283,831 | — | — |
| 1995-07-14 | $16.28 | $16.28 | 327,720 | — | — |
| 1995-07-13 | $16.38 | $16.38 | 331,819 | — | — |
| 1995-07-12 | $16.69 | $16.69 | 521,844 | — | — |
| 1995-07-11 | $15.55 | $15.55 | 156,264 | — | — |
| 1995-07-10 | $15.91 | $15.91 | 384,872 | — | — |
| 1995-07-07 | $16.17 | $16.17 | 428,761 | — | — |
| 1995-07-06 | $15.97 | $15.97 | 435,754 | — | — |
| 1995-07-05 | $15.24 | $15.24 | 118,404 | — | — |
| 1995-07-03 | $15.08 | $15.08 | 47,265 | — | — |
| 1995-06-30 | $14.98 | $14.98 | 303,605 | — | — |
| 1995-06-29 | $14.93 | $14.93 | 700,052 | — | — |
| 1995-06-28 | $14.51 | $14.51 | 177,726 | — | — |
| 1995-06-27 | $14.82 | $14.82 | 161,087 | — | — |
| 1995-06-26 | $14.93 | $14.93 | 197,259 | — | — |
| 1995-06-23 | $15.19 | $15.19 | 300,229 | — | — |
| 1995-06-22 | $15.55 | $15.55 | 334,472 | — | — |
| 1995-06-21 | $15.40 | $15.40 | 562,115 | — | — |
| 1995-06-20 | $15.34 | $15.34 | 463,004 | — | — |
| 1995-06-19 | $15.60 | $15.60 | 589,847 | — | — |
| 1995-06-16 | $15.03 | $15.03 | 547,405 | — | — |
| 1995-06-15 | $14.88 | $14.88 | 723,443 | — | — |
| 1995-06-14 | $14.41 | $14.41 | 321,691 | — | — |
| 1995-06-13 | $14.20 | $14.20 | 348,217 | — | — |
| 1995-06-12 | $14.00 | $14.00 | 788,071 | — | — |
| 1995-06-09 | $13.84 | $13.84 | 426,832 | — | — |
| 1995-06-08 | $13.74 | $13.74 | 1,316,667 | — | — |
| 1995-06-07 | $13.84 | $13.84 | 347,735 | — | — |
| 1995-06-06 | $14.02 | $14.02 | 189,060 | — | — |
| 1995-06-05 | $14.10 | $14.10 | 645,311 | — | — |
| 1995-06-02 | $14.05 | $14.05 | 945,782 | — | — |
| 1995-06-01 | $14.02 | $14.02 | 326,032 | — | — |
| 1995-05-31 | $13.71 | $13.71 | 1,076,966 | — | — |
| 1995-05-30 | $13.63 | $13.63 | 1,168,120 | — | — |
| 1995-05-26 | $14.20 | $14.20 | 618,785 | — | — |
| 1995-05-25 | $14.46 | $14.46 | 516,056 | — | — |
| 1995-05-24 | $14.46 | $14.46 | 308,669 | — | — |
| 1995-05-23 | $14.57 | $14.57 | 582,131 | — | — |
| 1995-05-22 | $14.36 | $14.36 | 790,000 | — | — |
| 1995-05-19 | $14.36 | $14.36 | 315,421 | — | — |
| 1995-05-18 | $14.41 | $14.41 | 636,148 | — | — |
| 1995-05-17 | $14.41 | $14.41 | 433,584 | — | — |
| 1995-05-16 | $14.38 | $14.38 | 810,256 | — | — |
| 1995-05-15 | $14.00 | $14.00 | 350,629 | — | — |
| 1995-05-12 | $14.05 | $14.05 | 305,293 | — | — |
| 1995-05-11 | $13.87 | $13.87 | 475,543 | — | — |
| 1995-05-10 | $13.63 | $13.63 | 575,861 | — | — |
| 1995-05-09 | $13.19 | $13.19 | 496,764 | — | — |
| 1995-05-08 | $13.06 | $13.06 | 80,061 | — | — |
| 1995-05-05 | $13.30 | $13.30 | 327,479 | — | — |
| 1995-05-04 | $13.48 | $13.48 | 1,218,761 | — | — |
| 1995-05-03 | $12.83 | $12.83 | 287,448 | — | — |
| 1995-05-02 | $12.70 | $12.70 | 541,136 | — | — |
| 1995-05-01 | $12.41 | $12.41 | 298,541 | — | — |
| 1995-04-28 | $12.26 | $12.26 | 106,105 | — | — |
| 1995-04-27 | $12.39 | $12.39 | 266,709 | — | — |
| 1995-04-26 | $12.39 | $12.39 | 480,849 | — | — |
| 1995-04-25 | $12.23 | $12.23 | 315,421 | — | — |
| 1995-04-24 | $12.13 | $12.13 | 383,425 | — | — |
| 1995-04-21 | $12.13 | $12.13 | 209,799 | — | — |
| 1995-04-20 | $11.87 | $11.87 | 768,779 | — | — |
| 1995-04-19 | $12.03 | $12.03 | 294,683 | — | — |
| 1995-04-18 | $12.34 | $12.34 | 382,460 | — | — |
| 1995-04-17 | $12.44 | $12.44 | 675,696 | — | — |
| 1995-04-13 | $12.54 | $12.54 | 987,741 | — | — |
| 1995-04-12 | $12.31 | $12.31 | 411,398 | — | — |
| 1995-04-11 | $12.13 | $12.13 | 265,263 | — | — |
| 1995-04-10 | $12.13 | $12.13 | 403,199 | — | — |
| 1995-04-07 | $11.87 | $11.87 | 506,410 | — | — |
| 1995-04-06 | $11.61 | $11.61 | 103,211 | — | — |
| 1995-04-05 | $11.40 | $11.40 | 156,746 | — | — |
| 1995-04-04 | $11.46 | $11.46 | 479,402 | — | — |
| 1995-04-03 | $11.64 | $11.64 | 40,513 | — | — |
| 1995-03-31 | $11.64 | $11.64 | 127,808 | — | — |
| 1995-03-30 | $11.64 | $11.64 | 379,567 | — | — |
| 1995-03-29 | $11.77 | $11.77 | 561,874 | — | — |
| 1995-03-28 | $11.74 | $11.74 | 395,965 | — | — |
| 1995-03-27 | $11.59 | $11.59 | 321,691 | — | — |
| 1995-03-24 | $11.35 | $11.35 | 1,076,966 | — | — |
| 1995-03-23 | $11.33 | $11.33 | 88,260 | — | — |
| 1995-03-22 | $11.35 | $11.35 | 357,863 | — | — |
| 1995-03-21 | $11.27 | $11.27 | 130,702 | — | — |
| 1995-03-20 | $11.30 | $11.30 | 114,304 | — | — |
| 1995-03-17 | $11.27 | $11.27 | 110,928 | — | — |
| 1995-03-16 | $11.33 | $11.33 | 74,274 | — | — |
| 1995-03-15 | $11.30 | $11.30 | 109,963 | — | — |
| 1995-03-14 | $11.33 | $11.33 | 615,891 | — | — |
| 1995-03-13 | $11.35 | $11.35 | 446,123 | — | — |
| 1995-03-10 | $11.23 | $11.23 | 204,083 | — | — |
| 1995-03-09 | $11.18 | $11.18 | 335,750 | — | — |
| 1995-03-08 | $11.28 | $11.28 | 610,731 | — | — |
| 1995-03-07 | $11.13 | $11.13 | 174,205 | — | — |
| 1995-03-06 | $10.91 | $10.91 | 64,314 | — | — |
| 1995-03-03 | $10.98 | $10.98 | 191,423 | — | — |
| 1995-03-02 | $10.76 | $10.76 | 175,218 | — | — |
| 1995-03-01 | $10.89 | $10.89 | 315,494 | — | — |
| 1995-02-28 | $10.66 | $10.66 | 473,494 | — | — |
| 1995-02-27 | $10.47 | $10.47 | 172,179 | — | — |
| 1995-02-24 | $10.56 | $10.56 | 471,468 | — | — |
| 1995-02-23 | $10.27 | $10.27 | 591,487 | — | — |
| 1995-02-22 | $10.52 | $10.52 | 199,526 | — | — |
| 1995-02-21 | $10.56 | $10.56 | 41,526 | — | — |
| 1995-02-17 | $10.59 | $10.59 | 168,635 | — | — |
| 1995-02-16 | $10.66 | $10.66 | 178,763 | — | — |
| 1995-02-15 | $10.56 | $10.56 | 130,654 | — | — |
| 1995-02-14 | $10.74 | $10.74 | 127,615 | — | — |
| 1995-02-13 | $10.74 | $10.74 | 96,218 | — | — |
| 1995-02-10 | $10.86 | $10.86 | 103,814 | — | — |
| 1995-02-09 | $10.79 | $10.79 | 702,391 | — | — |
| 1995-02-08 | $10.64 | $10.64 | 697,327 | — | — |
| 1995-02-07 | $10.59 | $10.59 | 702,897 | — | — |
| 1995-02-06 | $10.66 | $10.66 | 1,023,962 | — | — |
| 1995-02-03 | $10.27 | $10.27 | 471,468 | — | — |
| 1995-02-02 | $10.27 | $10.27 | 769,744 | — | — |
| 1995-02-01 | $10.27 | $10.27 | 890,776 | — | — |
| 1995-01-31 | $9.82 | $9.82 | 220,795 | — | — |
| 1995-01-30 | $9.90 | $9.90 | 216,744 | — | — |
| 1995-01-27 | $9.90 | $9.90 | 91,154 | — | — |
| 1995-01-26 | $9.95 | $9.95 | 6,077 | — | — |
| 1995-01-25 | $9.95 | $9.95 | 68,872 | — | — |
| 1995-01-24 | $9.95 | $9.95 | 151,923 | — | — |
| 1995-01-23 | $9.92 | $9.92 | 215,224 | — | — |
| 1995-01-20 | $9.97 | $9.97 | 109,385 | — | — |
| 1995-01-19 | $10.07 | $10.07 | 430,449 | — | — |
| 1995-01-18 | $10.07 | $10.07 | 698,340 | — | — |
| 1995-01-17 | $10.10 | $10.10 | 498,308 | — | — |
| 1995-01-16 | $9.63 | $9.63 | 65,833 | — | — |
| 1995-01-13 | $9.65 | $9.65 | 103,308 | — | — |
| 1995-01-12 | $9.70 | $9.70 | 46,590 | — | — |
| 1995-01-11 | $9.70 | $9.70 | 61,276 | — | — |
| 1995-01-10 | $9.70 | $9.70 | 910,526 | — | — |
| 1995-01-09 | $9.60 | $9.60 | 50,135 | — | — |
| 1995-01-06 | $9.63 | $9.63 | 83,051 | — | — |
| 1995-01-05 | $9.58 | $9.58 | 66,846 | — | — |
| 1995-01-04 | $9.58 | $9.58 | 90,141 | — | — |
| 1995-01-03 | $9.60 | $9.60 | 140,276 | — | — |