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 | $10.44 | $11.16 | 450,225 | — | — |
| 1995-12-28 | $10.44 | $11.16 | 609,975 | — | — |
| 1995-12-27 | $10.44 | $11.16 | 371,475 | — | — |
| 1995-12-26 | $10.39 | $11.08 | 235,575 | — | — |
| 1995-12-22 | $10.17 | $10.84 | 428,175 | — | — |
| 1995-12-21 | $10.33 | $11.02 | 756,000 | — | — |
| 1995-12-20 | $10.28 | $10.96 | 675,225 | — | — |
| 1995-12-19 | $10.00 | $10.67 | 779,400 | — | — |
| 1995-12-18 | $10.00 | $10.67 | 1,037,475 | — | — |
| 1995-12-15 | $10.33 | $11.02 | 1,072,800 | — | — |
| 1995-12-14 | $10.11 | $10.79 | 585,000 | — | — |
| 1995-12-13 | $10.22 | $10.90 | 1,021,950 | — | — |
| 1995-12-12 | $10.44 | $11.14 | 618,525 | — | — |
| 1995-12-11 | $10.67 | $11.38 | 708,750 | — | — |
| 1995-12-08 | $10.83 | $11.56 | 1,662,525 | — | — |
| 1995-12-07 | $10.44 | $11.14 | 889,425 | — | — |
| 1995-12-06 | $10.33 | $11.02 | 1,364,850 | — | — |
| 1995-12-05 | $10.11 | $10.79 | 2,491,650 | — | — |
| 1995-12-04 | $10.11 | $10.79 | 1,844,325 | — | — |
| 1995-12-01 | $10.39 | $11.08 | 1,260,000 | — | — |
| 1995-11-30 | $10.39 | $11.08 | 2,354,175 | — | — |
| 1995-11-29 | $10.11 | $10.79 | 1,185,750 | — | — |
| 1995-11-28 | $9.72 | $10.37 | 886,950 | — | — |
| 1995-11-27 | $9.67 | $10.31 | 807,300 | — | — |
| 1995-11-24 | $9.67 | $10.31 | 211,500 | — | — |
| 1995-11-22 | $9.67 | $10.31 | 840,600 | — | — |
| 1995-11-21 | $9.56 | $10.19 | 1,167,750 | — | — |
| 1995-11-20 | $9.72 | $10.37 | 812,925 | — | — |
| 1995-11-17 | $9.50 | $10.13 | 824,175 | — | — |
| 1995-11-16 | $9.44 | $10.07 | 1,091,025 | — | — |
| 1995-11-15 | $9.22 | $9.84 | 654,525 | — | — |
| 1995-11-14 | $9.17 | $9.78 | 2,016,675 | — | — |
| 1995-11-13 | $9.33 | $9.96 | 783,900 | — | — |
| 1995-11-10 | $9.44 | $10.07 | 664,650 | — | — |
| 1995-11-09 | $9.33 | $9.96 | 1,531,800 | — | — |
| 1995-11-08 | $9.44 | $10.07 | 1,893,600 | — | — |
| 1995-11-07 | $9.22 | $9.84 | 2,537,100 | — | — |
| 1995-11-06 | $9.00 | $9.60 | 1,328,625 | — | — |
| 1995-11-03 | $8.78 | $9.36 | 2,538,450 | — | — |
| 1995-11-02 | $8.56 | $9.13 | 929,925 | — | — |
| 1995-11-01 | $8.44 | $9.01 | 449,550 | — | — |
| 1995-10-31 | $8.50 | $9.07 | 1,243,575 | — | — |
| 1995-10-30 | $8.44 | $9.01 | 1,117,125 | — | — |
| 1995-10-27 | $8.50 | $9.07 | 623,025 | — | — |
| 1995-10-26 | $8.56 | $9.13 | 959,625 | — | — |
| 1995-10-25 | $8.50 | $9.07 | 1,221,300 | — | — |
| 1995-10-24 | $8.44 | $9.01 | 1,849,950 | — | — |
| 1995-10-23 | $8.33 | $8.89 | 1,392,075 | — | — |
| 1995-10-20 | $8.33 | $8.89 | 2,487,375 | — | — |
| 1995-10-19 | $8.39 | $8.95 | 2,033,100 | — | — |
| 1995-10-18 | $8.44 | $9.01 | 1,548,900 | — | — |
| 1995-10-17 | $8.39 | $8.95 | 1,534,725 | — | — |
| 1995-10-16 | $8.50 | $9.07 | 2,448,900 | — | — |
| 1995-10-13 | $8.67 | $9.24 | 1,434,825 | — | — |
| 1995-10-12 | $8.50 | $9.07 | 1,827,450 | — | — |
| 1995-10-11 | $8.61 | $9.19 | 2,258,550 | — | — |
| 1995-10-10 | $8.33 | $8.89 | 1,286,325 | — | — |
| 1995-10-09 | $8.28 | $8.83 | 2,124,900 | — | — |
| 1995-10-06 | $8.56 | $9.13 | 2,253,375 | — | — |
| 1995-10-05 | $8.50 | $9.07 | 3,305,475 | — | — |
| 1995-10-04 | $9.00 | $9.60 | 991,575 | — | — |
| 1995-10-03 | $8.78 | $9.36 | 1,123,425 | — | — |
| 1995-10-02 | $9.00 | $9.60 | 1,282,050 | — | — |
| 1995-09-29 | $8.94 | $9.54 | 1,010,250 | — | — |
| 1995-09-28 | $9.06 | $9.66 | 623,475 | — | — |
| 1995-09-27 | $9.11 | $9.72 | 1,640,025 | — | — |
| 1995-09-26 | $9.11 | $9.70 | 1,520,775 | — | — |
| 1995-09-25 | $9.17 | $9.76 | 1,369,125 | — | — |
| 1995-09-22 | $9.28 | $9.88 | 1,625,850 | — | — |
| 1995-09-21 | $9.22 | $9.82 | 2,713,275 | — | — |
| 1995-09-20 | $9.33 | $9.94 | 5,631,975 | — | — |
| 1995-09-19 | $9.17 | $9.76 | 9,664,200 | — | — |
| 1995-09-18 | $10.50 | $11.18 | 737,775 | — | — |
| 1995-09-15 | $10.33 | $11.00 | 2,222,550 | — | — |
| 1995-09-14 | $10.39 | $11.06 | 537,750 | — | — |
| 1995-09-13 | $10.33 | $11.00 | 905,400 | — | — |
| 1995-09-12 | $10.50 | $11.18 | 1,405,575 | — | — |
| 1995-09-11 | $10.44 | $11.12 | 1,126,350 | — | — |
| 1995-09-08 | $10.50 | $11.18 | 1,280,700 | — | — |
| 1995-09-07 | $10.56 | $11.24 | 1,901,475 | — | — |
| 1995-09-06 | $10.39 | $11.06 | 2,658,150 | — | — |
| 1995-09-05 | $10.06 | $10.70 | 1,868,400 | — | — |
| 1995-09-01 | $9.94 | $10.59 | 1,359,225 | — | — |
| 1995-08-31 | $10.17 | $10.82 | 952,200 | — | — |
| 1995-08-30 | $10.11 | $10.76 | 1,418,850 | — | — |
| 1995-08-29 | $10.17 | $10.82 | 1,301,175 | — | — |
| 1995-08-28 | $10.06 | $10.70 | 882,000 | — | — |
| 1995-08-25 | $9.89 | $10.53 | 895,950 | — | — |
| 1995-08-24 | $10.17 | $10.82 | 924,075 | — | — |
| 1995-08-23 | $10.22 | $10.88 | 2,650,950 | — | — |
| 1995-08-22 | $9.89 | $10.53 | 2,306,025 | — | — |
| 1995-08-21 | $9.94 | $10.59 | 2,049,750 | — | — |
| 1995-08-18 | $10.22 | $10.88 | 3,133,800 | — | — |
| 1995-08-17 | $9.83 | $10.47 | 3,560,850 | — | — |
| 1995-08-16 | $9.61 | $10.23 | 2,783,025 | — | — |
| 1995-08-15 | $9.33 | $9.94 | 2,161,350 | — | — |
| 1995-08-14 | $9.11 | $9.70 | 1,486,688 | — | — |
| 1995-08-11 | $9.00 | $9.58 | 1,395,900 | — | — |
| 1995-08-10 | $9.07 | $9.66 | 1,686,488 | — | — |
| 1995-08-09 | $8.96 | $9.54 | 1,952,775 | — | — |
| 1995-08-08 | $8.70 | $9.27 | 1,361,138 | — | — |
| 1995-08-07 | $8.85 | $9.42 | 1,001,363 | — | — |
| 1995-08-04 | $8.81 | $9.38 | 961,538 | — | — |
| 1995-08-03 | $8.74 | $9.31 | 905,850 | — | — |
| 1995-08-02 | $8.78 | $9.34 | 2,050,650 | — | — |
| 1995-08-01 | $8.81 | $9.38 | 1,009,463 | — | — |
| 1995-07-31 | $8.89 | $9.46 | 1,287,900 | — | — |
| 1995-07-28 | $8.89 | $9.46 | 2,021,963 | — | — |
| 1995-07-27 | $8.85 | $9.42 | 3,102,300 | — | — |
| 1995-07-26 | $8.74 | $9.31 | 4,980,825 | — | — |
| 1995-07-25 | $8.19 | $8.71 | 1,752,638 | — | — |
| 1995-07-24 | $8.37 | $8.91 | 2,049,638 | — | — |
| 1995-07-21 | $8.22 | $8.75 | 1,459,688 | — | — |
| 1995-07-20 | $8.37 | $8.91 | 1,882,575 | — | — |
| 1995-07-19 | $8.26 | $8.79 | 2,869,088 | — | — |
| 1995-07-18 | $8.52 | $9.07 | 1,098,900 | — | — |
| 1995-07-17 | $8.56 | $9.11 | 1,774,238 | — | — |
| 1995-07-14 | $8.67 | $9.23 | 1,866,713 | — | — |
| 1995-07-13 | $8.52 | $9.07 | 3,098,250 | — | — |
| 1995-07-12 | $8.41 | $8.95 | 5,597,775 | — | — |
| 1995-07-11 | $8.63 | $9.19 | 3,163,725 | — | — |
| 1995-07-10 | $8.74 | $9.31 | 1,731,375 | — | — |
| 1995-07-07 | $9.07 | $9.66 | 1,871,775 | — | — |
| 1995-07-06 | $9.15 | $9.74 | 1,566,675 | — | — |
| 1995-07-05 | $9.00 | $9.58 | 1,214,325 | — | — |
| 1995-07-03 | $9.04 | $9.62 | 444,150 | — | — |
| 1995-06-30 | $9.11 | $9.70 | 645,975 | — | — |
| 1995-06-29 | $9.26 | $9.86 | 2,686,838 | — | — |
| 1995-06-28 | $9.07 | $9.64 | 2,170,463 | — | — |
| 1995-06-27 | $8.78 | $9.33 | 935,213 | — | — |
| 1995-06-26 | $9.00 | $9.57 | 1,348,988 | — | — |
| 1995-06-23 | $8.96 | $9.53 | 1,360,125 | — | — |
| 1995-06-22 | $9.11 | $9.68 | 2,050,650 | — | — |
| 1995-06-21 | $8.70 | $9.25 | 899,100 | — | — |
| 1995-06-20 | $8.59 | $9.13 | 1,065,488 | — | — |
| 1995-06-19 | $8.70 | $9.25 | 932,850 | — | — |
| 1995-06-16 | $8.59 | $9.13 | 899,100 | — | — |
| 1995-06-15 | $8.63 | $9.17 | 806,625 | — | — |
| 1995-06-14 | $8.63 | $9.17 | 733,050 | — | — |
| 1995-06-13 | $8.59 | $9.13 | 1,140,075 | — | — |
| 1995-06-12 | $8.59 | $9.13 | 889,313 | — | — |
| 1995-06-09 | $8.56 | $9.09 | 1,133,663 | — | — |
| 1995-06-08 | $8.48 | $9.01 | 645,300 | — | — |
| 1995-06-07 | $8.59 | $9.13 | 880,875 | — | — |
| 1995-06-06 | $8.59 | $9.13 | 935,213 | — | — |
| 1995-06-05 | $8.52 | $9.05 | 780,975 | — | — |
| 1995-06-02 | $8.33 | $8.86 | 1,449,900 | — | — |
| 1995-06-01 | $8.44 | $8.98 | 1,104,638 | — | — |
| 1995-05-31 | $8.48 | $9.01 | 1,140,075 | — | — |
| 1995-05-30 | $8.41 | $8.94 | 1,201,163 | — | — |
| 1995-05-26 | $8.37 | $8.90 | 3,221,438 | — | — |
| 1995-05-25 | $8.70 | $9.25 | 3,503,250 | — | — |
| 1995-05-24 | $8.48 | $9.01 | 2,928,488 | — | — |
| 1995-05-23 | $8.48 | $9.01 | 2,007,788 | — | — |
| 1995-05-22 | $8.59 | $9.13 | 2,829,263 | — | — |
| 1995-05-19 | $8.56 | $9.09 | 894,038 | — | — |
| 1995-05-18 | $8.56 | $9.09 | 889,650 | — | — |
| 1995-05-17 | $8.70 | $9.25 | 1,919,363 | — | — |
| 1995-05-16 | $8.59 | $9.13 | 2,594,363 | — | — |
| 1995-05-15 | $8.37 | $8.90 | 2,266,650 | — | — |
| 1995-05-12 | $8.67 | $9.21 | 1,678,050 | — | — |
| 1995-05-11 | $8.70 | $9.25 | 1,572,750 | — | — |
| 1995-05-10 | $8.74 | $9.29 | 1,179,900 | — | — |
| 1995-05-09 | $8.74 | $9.29 | 2,255,850 | — | — |
| 1995-05-08 | $9.04 | $9.60 | 740,475 | — | — |
| 1995-05-05 | $9.15 | $9.72 | 1,508,625 | — | — |
| 1995-05-04 | $9.26 | $9.84 | 2,063,475 | — | — |
| 1995-05-03 | $9.26 | $9.84 | 4,229,888 | — | — |
| 1995-05-02 | $9.00 | $9.57 | 1,023,638 | — | — |
| 1995-05-01 | $9.04 | $9.60 | 746,213 | — | — |
| 1995-04-28 | $9.11 | $9.68 | 664,538 | — | — |
| 1995-04-27 | $9.11 | $9.68 | 1,063,125 | — | — |
| 1995-04-26 | $9.07 | $9.64 | 743,175 | — | — |
| 1995-04-25 | $9.41 | $10.00 | 1,243,013 | — | — |
| 1995-04-24 | $9.19 | $9.76 | 911,250 | — | — |
| 1995-04-21 | $9.00 | $9.57 | 814,050 | — | — |
| 1995-04-20 | $9.07 | $9.64 | 783,338 | — | — |
| 1995-04-19 | $9.15 | $9.72 | 695,250 | — | — |
| 1995-04-18 | $9.33 | $9.92 | 381,713 | — | — |
| 1995-04-17 | $9.41 | $10.00 | 1,161,338 | — | — |
| 1995-04-13 | $9.52 | $10.12 | 1,065,488 | — | — |
| 1995-04-12 | $9.26 | $9.84 | 655,763 | — | — |
| 1995-04-11 | $9.22 | $9.80 | 384,750 | — | — |
| 1995-04-10 | $9.26 | $9.84 | 664,200 | — | — |
| 1995-04-07 | $9.33 | $9.92 | 765,113 | — | — |
| 1995-04-06 | $9.30 | $9.88 | 510,638 | — | — |
| 1995-04-05 | $9.37 | $9.96 | 1,354,725 | — | — |
| 1995-04-04 | $9.37 | $9.96 | 1,054,013 | — | — |
| 1995-04-03 | $9.41 | $10.00 | 1,399,950 | — | — |
| 1995-03-31 | $9.41 | $10.00 | 1,158,975 | — | — |
| 1995-03-30 | $9.48 | $10.08 | 921,713 | — | — |
| 1995-03-29 | $9.59 | $10.20 | 1,486,013 | — | — |
| 1995-03-28 | $9.70 | $10.31 | 2,357,438 | — | — |
| 1995-03-27 | $9.89 | $10.51 | 1,222,088 | — | — |
| 1995-03-24 | $9.96 | $10.57 | 1,080,675 | — | — |
| 1995-03-23 | $9.85 | $10.46 | 1,719,900 | — | — |
| 1995-03-22 | $9.78 | $10.38 | 1,669,275 | — | — |
| 1995-03-21 | $9.59 | $10.18 | 1,748,588 | — | — |
| 1995-03-20 | $9.59 | $10.18 | 1,429,988 | — | — |
| 1995-03-17 | $9.33 | $9.91 | 1,856,588 | — | — |
| 1995-03-16 | $9.07 | $9.63 | 725,963 | — | — |
| 1995-03-15 | $9.00 | $9.55 | 483,638 | — | — |
| 1995-03-14 | $9.04 | $9.59 | 1,019,588 | — | — |
| 1995-03-13 | $8.85 | $9.39 | 1,045,913 | — | — |
| 1995-03-10 | $9.07 | $9.63 | 1,397,250 | — | — |
| 1995-03-09 | $8.85 | $9.39 | 416,475 | — | — |
| 1995-03-08 | $8.81 | $9.35 | 872,775 | — | — |
| 1995-03-07 | $9.00 | $9.55 | 538,313 | — | — |
| 1995-03-06 | $9.15 | $9.71 | 1,477,913 | — | — |
| 1995-03-03 | $8.93 | $9.47 | 1,201,838 | — | — |
| 1995-03-02 | $9.07 | $9.63 | 2,855,250 | — | — |
| 1995-03-01 | $9.22 | $9.79 | 881,550 | — | — |
| 1995-02-28 | $9.26 | $9.83 | 751,613 | — | — |
| 1995-02-27 | $9.19 | $9.75 | 946,688 | — | — |
| 1995-02-24 | $9.22 | $9.79 | 813,713 | — | — |
| 1995-02-23 | $9.19 | $9.75 | 1,190,700 | — | — |
| 1995-02-22 | $9.19 | $9.75 | 1,345,613 | — | — |
| 1995-02-21 | $9.04 | $9.59 | 678,375 | — | — |
| 1995-02-17 | $9.00 | $9.55 | 783,675 | — | — |
| 1995-02-16 | $8.89 | $9.43 | 578,813 | — | — |
| 1995-02-15 | $8.89 | $9.43 | 1,240,988 | — | — |
| 1995-02-14 | $8.89 | $9.43 | 1,205,213 | — | — |
| 1995-02-13 | $9.04 | $9.59 | 1,793,813 | — | — |
| 1995-02-10 | $8.96 | $9.51 | 1,173,488 | — | — |
| 1995-02-09 | $8.93 | $9.47 | 1,868,400 | — | — |
| 1995-02-08 | $8.85 | $9.39 | 1,775,250 | — | — |
| 1995-02-07 | $8.89 | $9.43 | 1,734,750 | — | — |
| 1995-02-06 | $8.78 | $9.32 | 1,283,850 | — | — |
| 1995-02-03 | $8.78 | $9.32 | 2,628,450 | — | — |
| 1995-02-02 | $8.56 | $9.08 | 1,340,888 | — | — |
| 1995-02-01 | $8.44 | $8.96 | 1,403,325 | — | — |
| 1995-01-31 | $8.30 | $8.80 | 834,300 | — | — |
| 1995-01-30 | $8.30 | $8.80 | 764,438 | — | — |
| 1995-01-27 | $8.37 | $8.88 | 1,333,125 | — | — |
| 1995-01-26 | $8.30 | $8.80 | 891,675 | — | — |
| 1995-01-25 | $8.26 | $8.77 | 2,523,488 | — | — |
| 1995-01-24 | $8.44 | $8.96 | 3,776,963 | — | — |
| 1995-01-23 | $7.85 | $8.33 | 1,203,863 | — | — |
| 1995-01-20 | $8.00 | $8.49 | 1,002,375 | — | — |
| 1995-01-19 | $8.11 | $8.61 | 685,463 | — | — |
| 1995-01-18 | $8.00 | $8.49 | 1,032,750 | — | — |
| 1995-01-17 | $8.07 | $8.57 | 687,150 | — | — |
| 1995-01-16 | $8.00 | $8.49 | 616,613 | — | — |
| 1995-01-13 | $7.81 | $8.29 | 838,688 | — | — |
| 1995-01-12 | $7.78 | $8.25 | 812,700 | — | — |
| 1995-01-11 | $7.67 | $8.14 | 1,409,738 | — | — |
| 1995-01-10 | $7.37 | $7.82 | 1,785,713 | — | — |
| 1995-01-09 | $7.56 | $8.02 | 700,650 | — | — |
| 1995-01-06 | $7.70 | $8.18 | 1,012,838 | — | — |
| 1995-01-05 | $7.70 | $8.18 | 1,123,538 | — | — |
| 1995-01-04 | $7.67 | $8.14 | 711,788 | — | — |
| 1995-01-03 | $7.67 | $8.14 | 822,150 | — | — |