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
- 1980-05-06 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 | $10.78 | $10.78 | 94,350 | — | — |
| 1995-12-28 | $10.54 | $10.54 | 54,162 | — | — |
| 1995-12-27 | $10.54 | $10.54 | 93,534 | — | — |
| 1995-12-26 | $10.66 | $10.66 | 29,784 | — | — |
| 1995-12-22 | $10.66 | $10.66 | 28,458 | — | — |
| 1995-12-21 | $10.54 | $10.54 | 94,758 | — | — |
| 1995-12-20 | $10.54 | $10.54 | 75,582 | — | — |
| 1995-12-19 | $10.54 | $10.54 | 58,242 | — | — |
| 1995-12-18 | $10.78 | $10.78 | 39,474 | — | — |
| 1995-12-15 | $11.03 | $11.03 | 109,242 | — | — |
| 1995-12-14 | $10.66 | $10.66 | 222,666 | — | — |
| 1995-12-13 | $9.93 | $9.93 | 69,768 | — | — |
| 1995-12-12 | $9.80 | $9.80 | 84,558 | — | — |
| 1995-12-11 | $9.80 | $9.80 | 84,048 | — | — |
| 1995-12-08 | $9.93 | $9.93 | 63,342 | — | — |
| 1995-12-07 | $9.93 | $9.93 | 55,896 | — | — |
| 1995-12-06 | $10.05 | $10.05 | 50,898 | — | — |
| 1995-12-05 | $10.17 | $10.17 | 55,794 | — | — |
| 1995-12-04 | $10.17 | $10.17 | 68,952 | — | — |
| 1995-12-01 | $10.05 | $10.05 | 55,386 | — | — |
| 1995-11-30 | $10.29 | $10.29 | 49,368 | — | — |
| 1995-11-29 | $9.80 | $9.80 | 73,338 | — | — |
| 1995-11-28 | $9.80 | $9.80 | 68,238 | — | — |
| 1995-11-27 | $10.17 | $10.17 | 66,096 | — | — |
| 1995-11-24 | $10.29 | $10.29 | 6,528 | — | — |
| 1995-11-22 | $10.29 | $10.29 | 36,414 | — | — |
| 1995-11-21 | $10.42 | $10.42 | 46,308 | — | — |
| 1995-11-20 | $10.54 | $10.54 | 42,126 | — | — |
| 1995-11-17 | $10.54 | $10.54 | 55,590 | — | — |
| 1995-11-16 | $10.54 | $10.54 | 28,968 | — | — |
| 1995-11-15 | $10.66 | $10.66 | 12,852 | — | — |
| 1995-11-14 | $10.54 | $10.54 | 41,106 | — | — |
| 1995-11-13 | $10.66 | $10.66 | 34,986 | — | — |
| 1995-11-10 | $10.54 | $10.54 | 175,032 | — | — |
| 1995-11-09 | $9.80 | $9.80 | 54,774 | — | — |
| 1995-11-08 | $9.80 | $9.80 | 28,662 | — | — |
| 1995-11-07 | $9.68 | $9.68 | 37,128 | — | — |
| 1995-11-06 | $9.80 | $9.80 | 38,250 | — | — |
| 1995-11-03 | $9.80 | $9.80 | 55,080 | — | — |
| 1995-11-02 | $9.68 | $9.68 | 92,208 | — | — |
| 1995-11-01 | $9.68 | $9.68 | 80,886 | — | — |
| 1995-10-31 | $9.31 | $9.31 | 105,774 | — | — |
| 1995-10-30 | $9.80 | $9.80 | 178,398 | — | — |
| 1995-10-27 | $9.68 | $9.68 | 186,558 | — | — |
| 1995-10-26 | $9.68 | $9.68 | 259,794 | — | — |
| 1995-10-25 | $11.15 | $11.15 | 31,416 | — | — |
| 1995-10-24 | $11.27 | $11.27 | 89,148 | — | — |
| 1995-10-23 | $11.76 | $11.76 | 56,712 | — | — |
| 1995-10-20 | $12.13 | $12.13 | 19,686 | — | — |
| 1995-10-19 | $12.25 | $12.25 | 102,918 | — | — |
| 1995-10-18 | $12.50 | $12.50 | 29,580 | — | — |
| 1995-10-17 | $12.62 | $12.62 | 34,272 | — | — |
| 1995-10-16 | $12.75 | $12.75 | 28,866 | — | — |
| 1995-10-13 | $12.87 | $12.87 | 14,994 | — | — |
| 1995-10-12 | $12.75 | $12.75 | 27,030 | — | — |
| 1995-10-11 | $12.75 | $12.75 | 57,426 | — | — |
| 1995-10-10 | $12.87 | $12.87 | 19,992 | — | — |
| 1995-10-09 | $13.24 | $13.24 | 21,522 | — | — |
| 1995-10-06 | $13.48 | $13.48 | 30,396 | — | — |
| 1995-10-05 | $13.73 | $13.73 | 18,156 | — | — |
| 1995-10-04 | $13.60 | $13.60 | 16,626 | — | — |
| 1995-10-03 | $13.97 | $13.97 | 37,536 | — | — |
| 1995-10-02 | $13.85 | $13.85 | 22,746 | — | — |
| 1995-09-29 | $14.22 | $14.22 | 24,684 | — | — |
| 1995-09-28 | $14.34 | $14.34 | 30,600 | — | — |
| 1995-09-27 | $14.09 | $14.09 | 29,274 | — | — |
| 1995-09-26 | $14.46 | $14.46 | 33,048 | — | — |
| 1995-09-25 | $14.71 | $14.71 | 111,996 | — | — |
| 1995-09-22 | $14.58 | $14.58 | 122,298 | — | — |
| 1995-09-21 | $14.95 | $14.95 | 181,764 | — | — |
| 1995-09-20 | $13.85 | $13.85 | 22,746 | — | — |
| 1995-09-19 | $13.85 | $13.85 | 19,176 | — | — |
| 1995-09-18 | $13.85 | $13.85 | 42,738 | — | — |
| 1995-09-15 | $13.60 | $13.60 | 25,602 | — | — |
| 1995-09-14 | $13.24 | $13.24 | 68,136 | — | — |
| 1995-09-13 | $13.24 | $13.24 | 47,430 | — | — |
| 1995-09-12 | $13.36 | $13.36 | 31,416 | — | — |
| 1995-09-11 | $13.36 | $13.36 | 16,728 | — | — |
| 1995-09-08 | $13.97 | $13.97 | 10,914 | — | — |
| 1995-09-07 | $14.22 | $14.22 | 61,200 | — | — |
| 1995-09-06 | $14.34 | $14.34 | 46,614 | — | — |
| 1995-09-05 | $13.97 | $13.97 | 26,826 | — | — |
| 1995-09-01 | $14.22 | $14.22 | 68,034 | — | — |
| 1995-08-31 | $14.22 | $14.22 | 127,398 | — | — |
| 1995-08-30 | $13.60 | $13.60 | 59,058 | — | — |
| 1995-08-29 | $12.87 | $12.87 | 109,140 | — | — |
| 1995-08-28 | $12.13 | $12.13 | 85,068 | — | — |
| 1995-08-25 | $12.62 | $12.62 | 36,312 | — | — |
| 1995-08-24 | $12.75 | $12.75 | 32,334 | — | — |
| 1995-08-23 | $12.99 | $12.99 | 11,934 | — | — |
| 1995-08-22 | $12.99 | $12.99 | 40,086 | — | — |
| 1995-08-21 | $13.11 | $13.11 | 23,052 | — | — |
| 1995-08-18 | $13.11 | $13.11 | 18,156 | — | — |
| 1995-08-17 | $13.24 | $13.24 | 17,136 | — | — |
| 1995-08-16 | $13.36 | $13.36 | 9,894 | — | — |
| 1995-08-15 | $13.24 | $13.24 | 34,476 | — | — |
| 1995-08-14 | $13.24 | $13.24 | 21,726 | — | — |
| 1995-08-11 | $13.24 | $13.24 | 42,126 | — | — |
| 1995-08-10 | $13.24 | $13.24 | 47,940 | — | — |
| 1995-08-09 | $13.24 | $13.24 | 36,414 | — | — |
| 1995-08-08 | $13.60 | $13.60 | 110,874 | — | — |
| 1995-08-07 | $12.87 | $12.87 | 77,010 | — | — |
| 1995-08-04 | $12.50 | $12.50 | 61,098 | — | — |
| 1995-08-03 | $12.87 | $12.87 | 73,134 | — | — |
| 1995-08-02 | $13.11 | $13.11 | 32,334 | — | — |
| 1995-08-01 | $13.36 | $13.36 | 56,202 | — | — |
| 1995-07-31 | $13.24 | $13.24 | 22,440 | — | — |
| 1995-07-28 | $12.75 | $12.75 | 27,948 | — | — |
| 1995-07-27 | $12.87 | $12.87 | 38,046 | — | — |
| 1995-07-26 | $12.87 | $12.87 | 104,958 | — | — |
| 1995-07-25 | $13.11 | $13.11 | 98,736 | — | — |
| 1995-07-24 | $13.60 | $13.60 | 79,560 | — | — |
| 1995-07-21 | $13.85 | $13.85 | 25,500 | — | — |
| 1995-07-20 | $13.97 | $13.97 | 64,362 | — | — |
| 1995-07-19 | $13.97 | $13.97 | 69,258 | — | — |
| 1995-07-18 | $14.34 | $14.34 | 57,222 | — | — |
| 1995-07-17 | $14.46 | $14.46 | 44,064 | — | — |
| 1995-07-14 | $13.73 | $13.73 | 69,564 | — | — |
| 1995-07-13 | $14.09 | $14.09 | 110,058 | — | — |
| 1995-07-12 | $14.46 | $14.46 | 57,222 | — | — |
| 1995-07-11 | $14.83 | $14.83 | 45,900 | — | — |
| 1995-07-10 | $15.07 | $15.07 | 32,742 | — | — |
| 1995-07-07 | $15.07 | $15.07 | 22,746 | — | — |
| 1995-07-06 | $15.32 | $15.32 | 37,638 | — | — |
| 1995-07-05 | $15.07 | $15.07 | 22,236 | — | — |
| 1995-07-03 | $15.20 | $15.20 | 12,444 | — | — |
| 1995-06-30 | $15.32 | $15.32 | 35,394 | — | — |
| 1995-06-29 | $15.07 | $15.07 | 32,844 | — | — |
| 1995-06-28 | $14.83 | $14.83 | 125,256 | — | — |
| 1995-06-27 | $15.20 | $15.20 | 59,670 | — | — |
| 1995-06-26 | $15.20 | $15.20 | 50,694 | — | — |
| 1995-06-23 | $15.32 | $15.32 | 46,512 | — | — |
| 1995-06-22 | $15.44 | $15.44 | 59,466 | — | — |
| 1995-06-21 | $15.81 | $15.81 | 87,516 | — | — |
| 1995-06-20 | $15.93 | $15.93 | 29,070 | — | — |
| 1995-06-19 | $16.18 | $16.18 | 58,752 | — | — |
| 1995-06-16 | $16.30 | $16.30 | 45,084 | — | — |
| 1995-06-15 | $16.42 | $16.42 | 79,968 | — | — |
| 1995-06-14 | $16.18 | $16.18 | 36,210 | — | — |
| 1995-06-13 | $16.05 | $16.05 | 83,028 | — | — |
| 1995-06-12 | $15.93 | $15.93 | 80,682 | — | — |
| 1995-06-09 | $16.18 | $16.18 | 50,592 | — | — |
| 1995-06-08 | $15.93 | $15.93 | 119,952 | — | — |
| 1995-06-07 | $15.32 | $15.32 | 43,146 | — | — |
| 1995-06-06 | $15.32 | $15.32 | 46,716 | — | — |
| 1995-06-05 | $15.07 | $15.07 | 21,624 | — | — |
| 1995-06-02 | $15.20 | $15.20 | 28,662 | — | — |
| 1995-06-01 | $15.32 | $15.32 | 39,474 | — | — |
| 1995-05-31 | $15.07 | $15.07 | 42,024 | — | — |
| 1995-05-30 | $15.20 | $15.20 | 48,552 | — | — |
| 1995-05-26 | $15.44 | $15.44 | 26,928 | — | — |
| 1995-05-25 | $15.69 | $15.69 | 30,702 | — | — |
| 1995-05-24 | $15.44 | $15.44 | 20,502 | — | — |
| 1995-05-23 | $15.20 | $15.20 | 21,420 | — | — |
| 1995-05-22 | $15.20 | $15.20 | 55,590 | — | — |
| 1995-05-19 | $15.44 | $15.44 | 46,512 | — | — |
| 1995-05-18 | $15.32 | $15.32 | 46,104 | — | — |
| 1995-05-17 | $15.56 | $15.56 | 21,420 | — | — |
| 1995-05-16 | $15.56 | $15.56 | 34,068 | — | — |
| 1995-05-15 | $15.69 | $15.69 | 45,288 | — | — |
| 1995-05-12 | $15.81 | $15.81 | 61,302 | — | — |
| 1995-05-11 | $15.81 | $15.81 | 183,396 | — | — |
| 1995-05-10 | $15.07 | $15.07 | 69,768 | — | — |
| 1995-05-09 | $14.71 | $14.71 | 28,560 | — | — |
| 1995-05-08 | $14.83 | $14.83 | 35,802 | — | — |
| 1995-05-05 | $14.71 | $14.71 | 83,742 | — | — |
| 1995-05-04 | $14.09 | $14.09 | 47,736 | — | — |
| 1995-05-03 | $14.58 | $14.58 | 53,448 | — | — |
| 1995-05-02 | $14.34 | $14.34 | 82,314 | — | — |
| 1995-05-01 | $14.22 | $14.22 | 144,126 | — | — |
| 1995-04-28 | $14.71 | $14.71 | 49,980 | — | — |
| 1995-04-27 | $14.95 | $14.95 | 129,948 | — | — |
| 1995-04-26 | $15.20 | $15.20 | 55,488 | — | — |
| 1995-04-25 | $14.83 | $14.83 | 24,276 | — | — |
| 1995-04-24 | $14.71 | $14.71 | 46,308 | — | — |
| 1995-04-21 | $14.58 | $14.58 | 71,910 | — | — |
| 1995-04-20 | $14.58 | $14.58 | 63,954 | — | — |
| 1995-04-19 | $14.46 | $14.46 | 41,310 | — | — |
| 1995-04-18 | $14.58 | $14.58 | 47,022 | — | — |
| 1995-04-17 | $14.58 | $14.58 | 87,720 | — | — |
| 1995-04-13 | $14.58 | $14.58 | 96,084 | — | — |
| 1995-04-12 | $14.71 | $14.71 | 222,462 | — | — |
| 1995-04-11 | $13.48 | $13.48 | 136,986 | — | — |
| 1995-04-10 | $13.36 | $13.36 | 57,732 | — | — |
| 1995-04-07 | $13.36 | $13.36 | 66,912 | — | — |
| 1995-04-06 | $13.73 | $13.73 | 88,128 | — | — |
| 1995-04-05 | $13.73 | $13.73 | 166,668 | — | — |
| 1995-04-04 | $12.87 | $12.87 | 81,396 | — | — |
| 1995-04-03 | $13.11 | $13.11 | 78,234 | — | — |
| 1995-03-31 | $12.50 | $12.50 | 113,526 | — | — |
| 1995-03-30 | $11.89 | $11.89 | 19,482 | — | — |
| 1995-03-29 | $11.64 | $11.64 | 46,716 | — | — |
| 1995-03-28 | $11.89 | $11.89 | 11,832 | — | — |
| 1995-03-27 | $11.89 | $11.89 | 12,240 | — | — |
| 1995-03-24 | $11.89 | $11.89 | 93,534 | — | — |
| 1995-03-23 | $12.01 | $12.01 | 78,642 | — | — |
| 1995-03-22 | $11.64 | $11.64 | 35,700 | — | — |
| 1995-03-21 | $11.76 | $11.76 | 32,742 | — | — |
| 1995-03-20 | $11.89 | $11.89 | 14,892 | — | — |
| 1995-03-17 | $12.01 | $12.01 | 17,442 | — | — |
| 1995-03-16 | $12.13 | $12.13 | 31,212 | — | — |
| 1995-03-15 | $11.76 | $11.76 | 42,228 | — | — |
| 1995-03-14 | $12.01 | $12.01 | 31,722 | — | — |
| 1995-03-13 | $11.89 | $11.89 | 23,256 | — | — |
| 1995-03-10 | $12.01 | $12.01 | 16,422 | — | — |
| 1995-03-09 | $12.13 | $12.13 | 18,870 | — | — |
| 1995-03-08 | $12.13 | $12.13 | 28,560 | — | — |
| 1995-03-07 | $12.13 | $12.13 | 50,082 | — | — |
| 1995-03-06 | $12.13 | $12.13 | 32,436 | — | — |
| 1995-03-03 | $12.13 | $12.13 | 19,074 | — | — |
| 1995-03-02 | $12.25 | $12.25 | 46,410 | — | — |
| 1995-03-01 | $12.75 | $12.75 | 52,428 | — | — |
| 1995-02-28 | $12.38 | $12.38 | 47,940 | — | — |
| 1995-02-27 | $12.01 | $12.01 | 25,602 | — | — |
| 1995-02-24 | $12.13 | $12.13 | 7,140 | — | — |
| 1995-02-23 | $12.13 | $12.13 | 29,376 | — | — |
| 1995-02-22 | $11.89 | $11.89 | 27,540 | — | — |
| 1995-02-21 | $12.13 | $12.13 | 18,972 | — | — |
| 1995-02-17 | $12.25 | $12.25 | 23,664 | — | — |
| 1995-02-16 | $12.50 | $12.50 | 16,830 | — | — |
| 1995-02-15 | $12.75 | $12.75 | 19,176 | — | — |
| 1995-02-14 | $12.75 | $12.75 | 37,230 | — | — |
| 1995-02-13 | $12.87 | $12.87 | 28,866 | — | — |
| 1995-02-10 | $12.99 | $12.99 | 31,518 | — | — |
| 1995-02-09 | $12.75 | $12.75 | 43,656 | — | — |
| 1995-02-08 | $12.75 | $12.75 | 35,802 | — | — |
| 1995-02-07 | $12.75 | $12.75 | 37,842 | — | — |
| 1995-02-06 | $12.99 | $12.99 | 89,454 | — | — |
| 1995-02-03 | $12.75 | $12.75 | 80,580 | — | — |
| 1995-02-02 | $12.99 | $12.99 | 89,148 | — | — |
| 1995-02-01 | $12.25 | $12.25 | 38,148 | — | — |
| 1995-01-31 | $12.38 | $12.38 | 44,982 | — | — |
| 1995-01-30 | $12.50 | $12.50 | 160,242 | — | — |
| 1995-01-27 | $12.25 | $12.25 | 43,248 | — | — |
| 1995-01-26 | $12.13 | $12.13 | 22,236 | — | — |
| 1995-01-25 | $12.25 | $12.25 | 62,730 | — | — |
| 1995-01-24 | $12.25 | $12.25 | 30,090 | — | — |
| 1995-01-23 | $12.25 | $12.25 | 21,930 | — | — |
| 1995-01-20 | $12.38 | $12.38 | 100,674 | — | — |
| 1995-01-19 | $11.89 | $11.89 | 98,634 | — | — |
| 1995-01-18 | $11.40 | $11.40 | 47,532 | — | — |
| 1995-01-17 | $10.91 | $10.91 | 38,556 | — | — |
| 1995-01-16 | $11.03 | $11.03 | 43,044 | — | — |
| 1995-01-13 | $11.03 | $11.03 | 15,810 | — | — |
| 1995-01-12 | $11.03 | $11.03 | 46,104 | — | — |
| 1995-01-11 | $11.27 | $11.27 | 28,662 | — | — |
| 1995-01-10 | $11.52 | $11.52 | 39,882 | — | — |
| 1995-01-09 | $11.64 | $11.64 | 29,580 | — | — |
| 1995-01-06 | $11.27 | $11.27 | 18,564 | — | — |
| 1995-01-05 | $11.27 | $11.27 | 35,700 | — | — |
| 1995-01-04 | $11.52 | $11.52 | 43,554 | — | — |
| 1995-01-03 | $11.40 | $11.40 | 61,506 | — | — |