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 | $14.42 | $17.44 | 328,200 | — | — |
| 1995-12-28 | $14.17 | $17.14 | 80,400 | — | — |
| 1995-12-27 | $14.00 | $16.94 | 17,400 | — | — |
| 1995-12-26 | $14.17 | $17.14 | 110,700 | — | — |
| 1995-12-22 | $13.92 | $16.84 | 42,300 | — | — |
| 1995-12-21 | $14.00 | $16.94 | 201,900 | — | — |
| 1995-12-20 | $13.92 | $16.84 | 14,700 | — | — |
| 1995-12-19 | $13.67 | $16.53 | 51,000 | — | — |
| 1995-12-18 | $13.67 | $16.53 | 259,500 | — | — |
| 1995-12-15 | $13.83 | $16.74 | 17,100 | — | — |
| 1995-12-14 | $13.88 | $16.79 | 46,800 | — | — |
| 1995-12-13 | $13.67 | $16.53 | 15,300 | — | — |
| 1995-12-12 | $13.92 | $16.84 | 13,500 | — | — |
| 1995-12-11 | $13.69 | $16.56 | 76,800 | — | — |
| 1995-12-08 | $13.67 | $16.53 | 12,300 | — | — |
| 1995-12-07 | $13.58 | $16.43 | 11,400 | — | — |
| 1995-12-06 | $13.63 | $16.48 | 16,200 | — | — |
| 1995-12-05 | $13.67 | $16.53 | 21,900 | — | — |
| 1995-12-04 | $13.50 | $16.33 | 14,100 | — | — |
| 1995-12-01 | $13.75 | $16.64 | 18,000 | — | — |
| 1995-11-30 | $13.75 | $16.64 | 900 | — | — |
| 1995-11-29 | $13.50 | $16.33 | 6,000 | — | — |
| 1995-11-28 | $13.75 | $16.64 | 1,800 | — | — |
| 1995-11-27 | $13.67 | $16.53 | 13,800 | — | — |
| 1995-11-24 | $13.71 | $16.59 | 9,900 | — | — |
| 1995-11-22 | $13.75 | $16.64 | 20,100 | — | — |
| 1995-11-21 | $13.50 | $16.33 | 24,600 | — | — |
| 1995-11-20 | $13.67 | $16.53 | 48,000 | — | — |
| 1995-11-17 | $13.50 | $16.33 | 29,400 | — | — |
| 1995-11-16 | $13.67 | $16.53 | 82,800 | — | — |
| 1995-11-15 | $13.42 | $16.23 | 38,100 | — | — |
| 1995-11-14 | $13.44 | $16.26 | 6,600 | — | — |
| 1995-11-13 | $13.33 | $16.13 | 22,200 | — | — |
| 1995-11-10 | $13.33 | $16.13 | 10,200 | — | — |
| 1995-11-09 | $13.58 | $16.43 | 122,400 | — | — |
| 1995-11-08 | $13.42 | $16.23 | 15,900 | — | — |
| 1995-11-07 | $13.25 | $16.03 | 2,400 | — | — |
| 1995-11-06 | $13.33 | $16.13 | 48,900 | — | — |
| 1995-11-03 | $13.25 | $16.03 | 8,700 | — | — |
| 1995-11-02 | $13.25 | $16.03 | 11,400 | — | — |
| 1995-11-01 | $13.33 | $16.13 | 35,100 | — | — |
| 1995-10-31 | $13.33 | $16.13 | 8,700 | — | — |
| 1995-10-30 | $13.42 | $16.23 | 97,200 | — | — |
| 1995-10-27 | $13.25 | $16.03 | 25,800 | — | — |
| 1995-10-26 | $13.42 | $16.23 | 71,400 | — | — |
| 1995-10-25 | $13.33 | $16.13 | 169,500 | — | — |
| 1995-10-24 | $13.42 | $16.23 | 12,000 | — | — |
| 1995-10-23 | $13.42 | $16.23 | 17,100 | — | — |
| 1995-10-20 | $13.54 | $16.38 | 59,100 | — | — |
| 1995-10-19 | $13.25 | $16.03 | 16,800 | — | — |
| 1995-10-18 | $13.42 | $16.23 | 7,800 | — | — |
| 1995-10-17 | $13.33 | $16.05 | 21,000 | — | — |
| 1995-10-16 | $13.42 | $16.15 | 18,900 | — | — |
| 1995-10-13 | $13.25 | $15.95 | 18,300 | — | — |
| 1995-10-12 | $13.46 | $16.20 | 82,500 | — | — |
| 1995-10-11 | $12.88 | $15.50 | 21,000 | — | — |
| 1995-10-10 | $13.00 | $15.65 | 32,400 | — | — |
| 1995-10-09 | $12.92 | $15.55 | 15,000 | — | — |
| 1995-10-06 | $13.08 | $15.75 | 10,200 | — | — |
| 1995-10-05 | $12.88 | $15.50 | 115,500 | — | — |
| 1995-10-04 | $12.92 | $15.55 | 20,700 | — | — |
| 1995-10-03 | $12.83 | $15.45 | 22,800 | — | — |
| 1995-10-02 | $12.83 | $15.45 | 101,700 | — | — |
| 1995-09-29 | $12.83 | $15.45 | 34,800 | — | — |
| 1995-09-28 | $12.63 | $15.20 | 3,600 | — | — |
| 1995-09-27 | $12.67 | $15.25 | 12,300 | — | — |
| 1995-09-26 | $12.67 | $15.25 | 14,700 | — | — |
| 1995-09-25 | $12.63 | $15.20 | 12,000 | — | — |
| 1995-09-22 | $12.58 | $15.15 | 75,900 | — | — |
| 1995-09-21 | $12.75 | $15.35 | 5,700 | — | — |
| 1995-09-20 | $12.58 | $15.15 | 18,000 | — | — |
| 1995-09-19 | $12.75 | $15.35 | 2,700 | — | — |
| 1995-09-18 | $12.54 | $15.10 | 4,200 | — | — |
| 1995-09-15 | $12.71 | $15.30 | 25,200 | — | — |
| 1995-09-14 | $12.71 | $15.30 | 19,500 | — | — |
| 1995-09-13 | $12.67 | $15.25 | 26,100 | — | — |
| 1995-09-12 | $12.67 | $15.25 | 42,300 | — | — |
| 1995-09-11 | $12.67 | $15.25 | 287,700 | — | — |
| 1995-09-08 | $12.50 | $15.05 | 21,000 | — | — |
| 1995-09-07 | $12.50 | $15.05 | 15,300 | — | — |
| 1995-09-06 | $12.50 | $15.05 | 123,300 | — | — |
| 1995-09-05 | $12.33 | $14.85 | 15,900 | — | — |
| 1995-09-01 | $12.38 | $14.90 | 60,000 | — | — |
| 1995-08-31 | $12.42 | $14.95 | 15,900 | — | — |
| 1995-08-30 | $12.50 | $15.05 | 11,400 | — | — |
| 1995-08-29 | $12.33 | $14.85 | 108,900 | — | — |
| 1995-08-28 | $12.33 | $14.85 | 27,300 | — | — |
| 1995-08-25 | $12.42 | $14.95 | 38,700 | — | — |
| 1995-08-24 | $12.33 | $14.85 | 28,200 | — | — |
| 1995-08-23 | $12.33 | $14.85 | 20,700 | — | — |
| 1995-08-22 | $12.35 | $14.87 | 54,900 | — | — |
| 1995-08-21 | $12.50 | $15.05 | 154,800 | — | — |
| 1995-08-18 | $12.38 | $14.90 | 52,500 | — | — |
| 1995-08-17 | $12.25 | $14.75 | 4,800 | — | — |
| 1995-08-16 | $12.25 | $14.75 | 135,900 | — | — |
| 1995-08-15 | $12.29 | $14.80 | 5,400 | — | — |
| 1995-08-14 | $12.25 | $14.75 | 29,400 | — | — |
| 1995-08-11 | $12.25 | $14.75 | 2,400 | — | — |
| 1995-08-10 | $12.25 | $14.75 | 6,300 | — | — |
| 1995-08-09 | $12.25 | $14.75 | 2,100 | — | — |
| 1995-08-08 | $12.25 | $14.75 | 37,500 | — | — |
| 1995-08-07 | $12.42 | $14.95 | 26,700 | — | — |
| 1995-08-04 | $12.42 | $14.95 | 14,100 | — | — |
| 1995-08-03 | $12.42 | $14.95 | 164,400 | — | — |
| 1995-08-02 | $12.38 | $14.90 | 27,600 | — | — |
| 1995-08-01 | $12.25 | $14.75 | 55,800 | — | — |
| 1995-07-31 | $12.33 | $14.85 | 10,800 | — | — |
| 1995-07-28 | $12.25 | $14.75 | 32,100 | — | — |
| 1995-07-27 | $12.25 | $14.75 | 21,000 | — | — |
| 1995-07-26 | $12.17 | $14.65 | 2,100 | — | — |
| 1995-07-25 | $12.42 | $14.95 | 15,600 | — | — |
| 1995-07-24 | $12.25 | $14.75 | 12,600 | — | — |
| 1995-07-21 | $12.33 | $14.85 | 22,500 | — | — |
| 1995-07-20 | $12.42 | $14.95 | 22,500 | — | — |
| 1995-07-19 | $12.33 | $14.85 | 22,200 | — | — |
| 1995-07-18 | $12.42 | $14.87 | 13,800 | — | — |
| 1995-07-17 | $12.25 | $14.67 | 7,200 | — | — |
| 1995-07-14 | $12.33 | $14.77 | 1,800 | — | — |
| 1995-07-13 | $12.38 | $14.82 | 42,300 | — | — |
| 1995-07-12 | $12.25 | $14.67 | 15,600 | — | — |
| 1995-07-11 | $12.33 | $14.77 | 24,300 | — | — |
| 1995-07-10 | $12.50 | $14.97 | 1,800 | — | — |
| 1995-07-07 | $12.46 | $14.92 | 54,300 | — | — |
| 1995-07-06 | $12.33 | $14.77 | 48,900 | — | — |
| 1995-07-05 | $12.42 | $14.87 | 71,700 | — | — |
| 1995-07-03 | $12.33 | $14.77 | 2,700 | — | — |
| 1995-06-30 | $12.33 | $14.77 | 65,700 | — | — |
| 1995-06-29 | $12.33 | $14.77 | 39,600 | — | — |
| 1995-06-28 | $12.46 | $14.92 | 115,800 | — | — |
| 1995-06-27 | $12.50 | $14.97 | 3,900 | — | — |
| 1995-06-26 | $12.33 | $14.77 | 107,400 | — | — |
| 1995-06-23 | $12.42 | $14.87 | 59,100 | — | — |
| 1995-06-22 | $12.33 | $14.77 | 184,500 | — | — |
| 1995-06-21 | $12.33 | $14.77 | 27,900 | — | — |
| 1995-06-20 | $12.42 | $14.87 | 45,600 | — | — |
| 1995-06-19 | $12.33 | $14.77 | 91,500 | — | — |
| 1995-06-16 | $12.00 | $14.37 | 6,300 | — | — |
| 1995-06-15 | $12.04 | $14.42 | 20,400 | — | — |
| 1995-06-14 | $12.08 | $14.47 | 3,300 | — | — |
| 1995-06-13 | $12.00 | $14.37 | 13,800 | — | — |
| 1995-06-12 | $12.04 | $14.42 | 16,200 | — | — |
| 1995-06-09 | $11.96 | $14.32 | 46,500 | — | — |
| 1995-06-08 | $11.92 | $14.27 | 1,500 | — | — |
| 1995-06-07 | $12.08 | $14.47 | 9,300 | — | — |
| 1995-06-06 | $12.08 | $14.47 | 43,200 | — | — |
| 1995-06-05 | $12.13 | $14.52 | 33,900 | — | — |
| 1995-06-02 | $12.08 | $14.47 | 95,400 | — | — |
| 1995-06-01 | $12.00 | $14.37 | 53,400 | — | — |
| 1995-05-31 | $11.83 | $14.17 | 10,200 | — | — |
| 1995-05-30 | $11.75 | $14.07 | 12,900 | — | — |
| 1995-05-26 | $11.75 | $14.07 | 352,500 | — | — |
| 1995-05-25 | $11.58 | $13.87 | 49,800 | — | — |
| 1995-05-24 | $11.58 | $13.87 | 143,100 | — | — |
| 1995-05-23 | $11.33 | $13.57 | 119,400 | — | — |
| 1995-05-22 | $11.33 | $13.57 | 28,200 | — | — |
| 1995-05-19 | $11.33 | $13.57 | 4,800 | — | — |
| 1995-05-18 | $11.25 | $13.47 | 9,300 | — | — |
| 1995-05-17 | $11.25 | $13.47 | 11,100 | — | — |
| 1995-05-16 | $11.17 | $13.37 | 47,100 | — | — |
| 1995-05-15 | $11.27 | $13.50 | 11,700 | — | — |
| 1995-05-12 | $11.17 | $13.37 | 107,400 | — | — |
| 1995-05-11 | $11.17 | $13.37 | 30,600 | — | — |
| 1995-05-10 | $11.33 | $13.57 | 54,000 | — | — |
| 1995-05-09 | $11.33 | $13.57 | 54,300 | — | — |
| 1995-05-08 | $11.33 | $13.57 | 92,100 | — | — |
| 1995-05-05 | $11.33 | $13.57 | 66,900 | — | — |
| 1995-05-04 | $11.13 | $13.32 | 38,400 | — | — |
| 1995-05-03 | $11.17 | $13.37 | 55,800 | — | — |
| 1995-05-02 | $11.17 | $13.37 | 27,000 | — | — |
| 1995-05-01 | $11.00 | $13.17 | 46,200 | — | — |
| 1995-04-28 | $11.25 | $13.47 | 15,600 | — | — |
| 1995-04-27 | $11.13 | $13.32 | 75,900 | — | — |
| 1995-04-26 | $11.25 | $13.47 | 36,900 | — | — |
| 1995-04-25 | $11.08 | $13.27 | 32,700 | — | — |
| 1995-04-24 | $11.25 | $13.47 | 23,700 | — | — |
| 1995-04-21 | $11.25 | $13.47 | 7,200 | — | — |
| 1995-04-20 | $11.13 | $13.32 | 6,900 | — | — |
| 1995-04-19 | $11.08 | $13.27 | 4,500 | — | — |
| 1995-04-18 | $11.08 | $13.27 | 78,900 | — | — |
| 1995-04-17 | $11.00 | $13.17 | 12,600 | — | — |
| 1995-04-13 | $11.00 | $13.10 | 30,000 | — | — |
| 1995-04-12 | $11.00 | $13.10 | 5,100 | — | — |
| 1995-04-11 | $11.17 | $13.30 | 29,100 | — | — |
| 1995-04-10 | $11.13 | $13.25 | 12,300 | — | — |
| 1995-04-07 | $11.25 | $13.40 | 144,000 | — | — |
| 1995-04-06 | $11.00 | $13.10 | 4,200 | — | — |
| 1995-04-05 | $11.08 | $13.20 | 15,900 | — | — |
| 1995-04-04 | $11.00 | $13.10 | 6,000 | — | — |
| 1995-04-03 | $11.08 | $13.20 | 27,300 | — | — |
| 1995-03-31 | $11.08 | $13.20 | 115,500 | — | — |
| 1995-03-30 | $11.08 | $13.20 | 126,600 | — | — |
| 1995-03-29 | $11.00 | $13.10 | 40,800 | — | — |
| 1995-03-28 | $11.00 | $13.10 | 26,400 | — | — |
| 1995-03-27 | $11.08 | $13.20 | 41,400 | — | — |
| 1995-03-24 | $10.92 | $13.00 | 17,700 | — | — |
| 1995-03-23 | $11.00 | $13.10 | 25,500 | — | — |
| 1995-03-22 | $10.92 | $13.00 | 77,400 | — | — |
| 1995-03-21 | $11.00 | $13.10 | 31,800 | — | — |
| 1995-03-20 | $10.83 | $12.90 | 26,400 | — | — |
| 1995-03-17 | $11.00 | $13.10 | 45,600 | — | — |
| 1995-03-16 | $10.83 | $12.90 | 9,600 | — | — |
| 1995-03-15 | $10.83 | $12.90 | 42,900 | — | — |
| 1995-03-14 | $10.75 | $12.81 | 22,800 | — | — |
| 1995-03-13 | $10.67 | $12.71 | 9,900 | — | — |
| 1995-03-10 | $10.81 | $12.88 | 165,300 | — | — |
| 1995-03-09 | $10.79 | $12.85 | 82,500 | — | — |
| 1995-03-08 | $10.79 | $12.85 | 72,000 | — | — |
| 1995-03-07 | $10.58 | $12.61 | 15,000 | — | — |
| 1995-03-06 | $10.50 | $12.51 | 29,400 | — | — |
| 1995-03-03 | $10.58 | $12.61 | 52,800 | — | — |
| 1995-03-02 | $10.50 | $12.51 | 109,800 | — | — |
| 1995-03-01 | $10.71 | $12.76 | 227,100 | — | — |
| 1995-02-28 | $10.42 | $12.41 | 48,300 | — | — |
| 1995-02-27 | $10.25 | $12.21 | 8,700 | — | — |
| 1995-02-24 | $10.33 | $12.31 | 2,100 | — | — |
| 1995-02-23 | $10.33 | $12.31 | 66,600 | — | — |
| 1995-02-22 | $10.38 | $12.36 | 14,400 | — | — |
| 1995-02-21 | $10.38 | $12.36 | 219,000 | — | — |
| 1995-02-17 | $10.35 | $12.33 | 388,800 | — | — |
| 1995-02-16 | $10.42 | $12.41 | 49,500 | — | — |
| 1995-02-15 | $10.42 | $12.41 | 77,100 | — | — |
| 1995-02-14 | $10.42 | $12.41 | 24,600 | — | — |
| 1995-02-13 | $10.50 | $12.51 | 66,900 | — | — |
| 1995-02-10 | $10.46 | $12.46 | 52,800 | — | — |
| 1995-02-09 | $10.42 | $12.41 | 3,300 | — | — |
| 1995-02-08 | $10.50 | $12.51 | 7,200 | — | — |
| 1995-02-07 | $10.50 | $12.51 | 15,600 | — | — |
| 1995-02-06 | $10.50 | $12.51 | 3,000 | — | — |
| 1995-02-03 | $10.33 | $12.31 | 3,300 | — | — |
| 1995-02-02 | $10.42 | $12.41 | 121,200 | — | — |
| 1995-02-01 | $10.33 | $12.31 | 1,500 | — | — |
| 1995-01-31 | $10.33 | $12.31 | 53,100 | — | — |
| 1995-01-30 | $10.25 | $12.21 | 20,700 | — | — |
| 1995-01-27 | $10.33 | $12.31 | 8,400 | — | — |
| 1995-01-26 | $10.17 | $12.11 | 33,300 | — | — |
| 1995-01-25 | $10.33 | $12.31 | 15,300 | — | — |
| 1995-01-24 | $10.25 | $12.21 | 81,000 | — | — |
| 1995-01-23 | $10.33 | $12.31 | 20,100 | — | — |
| 1995-01-20 | $10.33 | $12.31 | 3,000 | — | — |
| 1995-01-19 | $10.19 | $12.14 | 176,400 | — | — |
| 1995-01-18 | $10.33 | $12.31 | 35,700 | — | — |
| 1995-01-17 | $10.25 | $12.21 | 70,800 | — | — |
| 1995-01-16 | $10.25 | $12.21 | 58,500 | — | — |
| 1995-01-13 | $10.08 | $12.01 | 50,400 | — | — |
| 1995-01-12 | $9.83 | $11.65 | 33,300 | — | — |
| 1995-01-11 | $9.83 | $11.65 | 18,000 | — | — |
| 1995-01-10 | $9.83 | $11.65 | 79,200 | — | — |
| 1995-01-09 | $10.00 | $11.84 | 202,200 | — | — |
| 1995-01-06 | $10.00 | $11.84 | 3,900 | — | — |
| 1995-01-05 | $9.83 | $11.65 | 19,800 | — | — |
| 1995-01-04 | $9.83 | $11.65 | 4,800 | — | — |
| 1995-01-03 | $9.83 | $11.65 | 49,200 | — | — |