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
- 1973-02-21 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 | $12.50 | $13.58 | 69,700 | — | — |
| 1995-12-28 | $12.38 | $13.44 | 50,200 | — | — |
| 1995-12-27 | $12.63 | $13.72 | 31,500 | — | — |
| 1995-12-26 | $12.50 | $13.58 | 17,400 | — | — |
| 1995-12-22 | $12.63 | $13.72 | 33,000 | — | — |
| 1995-12-21 | $12.75 | $13.85 | 24,200 | — | — |
| 1995-12-20 | $12.63 | $13.72 | 82,700 | — | — |
| 1995-12-19 | $12.63 | $13.72 | 108,300 | — | — |
| 1995-12-18 | $12.50 | $13.58 | 119,500 | — | — |
| 1995-12-15 | $12.63 | $13.72 | 79,600 | — | — |
| 1995-12-14 | $12.63 | $13.72 | 108,500 | — | — |
| 1995-12-13 | $12.75 | $13.85 | 13,100 | — | — |
| 1995-12-12 | $12.88 | $13.99 | 53,200 | — | — |
| 1995-12-11 | $12.88 | $13.99 | 29,000 | — | — |
| 1995-12-08 | $12.88 | $13.99 | 23,500 | — | — |
| 1995-12-07 | $12.88 | $13.99 | 39,500 | — | — |
| 1995-12-06 | $13.00 | $14.12 | 116,600 | — | — |
| 1995-12-05 | $12.75 | $13.85 | 31,100 | — | — |
| 1995-12-04 | $12.63 | $13.72 | 19,200 | — | — |
| 1995-12-01 | $12.75 | $13.85 | 163,100 | — | — |
| 1995-11-30 | $12.50 | $13.58 | 41,900 | — | — |
| 1995-11-29 | $12.50 | $13.58 | 25,600 | — | — |
| 1995-11-28 | $12.63 | $13.72 | 283,400 | — | — |
| 1995-11-27 | $12.38 | $13.44 | 52,100 | — | — |
| 1995-11-24 | $12.25 | $13.31 | 57,600 | — | — |
| 1995-11-22 | $12.00 | $13.04 | 88,700 | — | — |
| 1995-11-21 | $12.25 | $13.31 | 23,800 | — | — |
| 1995-11-20 | $12.25 | $13.31 | 38,100 | — | — |
| 1995-11-17 | $12.13 | $13.17 | 34,300 | — | — |
| 1995-11-16 | $12.13 | $13.17 | 54,700 | — | — |
| 1995-11-15 | $12.00 | $13.04 | 39,500 | — | — |
| 1995-11-14 | $12.13 | $13.17 | 63,500 | — | — |
| 1995-11-13 | $12.38 | $13.44 | 59,100 | — | — |
| 1995-11-10 | $12.50 | $13.58 | 157,900 | — | — |
| 1995-11-09 | $12.38 | $13.44 | 116,400 | — | — |
| 1995-11-08 | $11.75 | $12.77 | 34,300 | — | — |
| 1995-11-07 | $11.63 | $12.63 | 121,000 | — | — |
| 1995-11-06 | $11.63 | $12.63 | 56,200 | — | — |
| 1995-11-03 | $11.50 | $12.49 | 93,700 | — | — |
| 1995-11-02 | $11.38 | $12.36 | 150,600 | — | — |
| 1995-11-01 | $11.13 | $12.09 | 79,200 | — | — |
| 1995-10-31 | $11.00 | $11.95 | 103,200 | — | — |
| 1995-10-30 | $11.00 | $11.95 | 150,500 | — | — |
| 1995-10-27 | $11.25 | $12.22 | 121,500 | — | — |
| 1995-10-26 | $11.63 | $12.63 | 109,900 | — | — |
| 1995-10-25 | $11.88 | $12.90 | 99,000 | — | — |
| 1995-10-24 | $11.88 | $12.90 | 80,300 | — | — |
| 1995-10-23 | $12.00 | $13.04 | 153,000 | — | — |
| 1995-10-20 | $12.25 | $13.31 | 30,600 | — | — |
| 1995-10-19 | $12.25 | $13.31 | 123,000 | — | — |
| 1995-10-18 | $12.63 | $13.72 | 163,700 | — | — |
| 1995-10-17 | $12.75 | $13.85 | 79,100 | — | — |
| 1995-10-16 | $13.25 | $14.40 | 111,000 | — | — |
| 1995-10-13 | $13.38 | $14.53 | 106,100 | — | — |
| 1995-10-12 | $13.50 | $14.67 | 11,600 | — | — |
| 1995-10-11 | $13.50 | $14.67 | 23,600 | — | — |
| 1995-10-10 | $13.50 | $14.67 | 30,300 | — | — |
| 1995-10-09 | $13.50 | $14.67 | 23,600 | — | — |
| 1995-10-06 | $13.50 | $14.67 | 86,300 | — | — |
| 1995-10-05 | $13.63 | $14.80 | 12,400 | — | — |
| 1995-10-04 | $13.75 | $14.94 | 23,100 | — | — |
| 1995-10-03 | $13.75 | $14.94 | 122,000 | — | — |
| 1995-10-02 | $13.75 | $14.94 | 13,500 | — | — |
| 1995-09-29 | $13.88 | $15.07 | 17,100 | — | — |
| 1995-09-28 | $13.75 | $14.94 | 25,800 | — | — |
| 1995-09-27 | $13.75 | $14.94 | 66,700 | — | — |
| 1995-09-26 | $13.63 | $14.80 | 33,400 | — | — |
| 1995-09-25 | $13.75 | $14.94 | 23,200 | — | — |
| 1995-09-22 | $13.63 | $14.80 | 18,100 | — | — |
| 1995-09-21 | $13.88 | $15.07 | 184,100 | — | — |
| 1995-09-20 | $13.75 | $14.94 | 67,800 | — | — |
| 1995-09-19 | $13.88 | $15.07 | 37,700 | — | — |
| 1995-09-18 | $13.88 | $15.07 | 71,700 | — | — |
| 1995-09-15 | $13.63 | $14.80 | 13,400 | — | — |
| 1995-09-14 | $13.88 | $15.07 | 79,400 | — | — |
| 1995-09-13 | $13.63 | $14.80 | 24,700 | — | — |
| 1995-09-12 | $13.88 | $15.07 | 40,800 | — | — |
| 1995-09-11 | $13.63 | $14.80 | 79,900 | — | — |
| 1995-09-08 | $13.38 | $14.53 | 46,400 | — | — |
| 1995-09-07 | $13.63 | $14.80 | 262,000 | — | — |
| 1995-09-06 | $13.38 | $14.53 | 58,600 | — | — |
| 1995-09-05 | $13.38 | $14.53 | 215,200 | — | — |
| 1995-09-01 | $13.38 | $14.53 | 60,700 | — | — |
| 1995-08-31 | $13.50 | $14.67 | 18,800 | — | — |
| 1995-08-30 | $13.50 | $14.67 | 45,100 | — | — |
| 1995-08-29 | $13.63 | $14.80 | 29,800 | — | — |
| 1995-08-28 | $13.63 | $14.80 | 21,100 | — | — |
| 1995-08-25 | $13.50 | $14.67 | 34,700 | — | — |
| 1995-08-24 | $13.50 | $14.67 | 53,300 | — | — |
| 1995-08-23 | $13.75 | $14.94 | 39,700 | — | — |
| 1995-08-22 | $13.63 | $14.80 | 47,200 | — | — |
| 1995-08-21 | $13.63 | $14.80 | 59,900 | — | — |
| 1995-08-18 | $13.88 | $15.07 | 54,700 | — | — |
| 1995-08-17 | $13.63 | $14.80 | 73,600 | — | — |
| 1995-08-16 | $13.63 | $14.80 | 58,900 | — | — |
| 1995-08-15 | $14.00 | $15.21 | 81,000 | — | — |
| 1995-08-14 | $14.00 | $15.21 | 120,700 | — | — |
| 1995-08-11 | $13.63 | $14.80 | 78,300 | — | — |
| 1995-08-10 | $14.00 | $15.21 | 47,800 | — | — |
| 1995-08-09 | $14.25 | $15.48 | 73,800 | — | — |
| 1995-08-08 | $14.38 | $15.62 | 213,900 | — | — |
| 1995-08-07 | $14.13 | $15.35 | 76,100 | — | — |
| 1995-08-04 | $14.13 | $15.35 | 36,400 | — | — |
| 1995-08-03 | $14.00 | $15.21 | 132,800 | — | — |
| 1995-08-02 | $13.75 | $14.94 | 38,100 | — | — |
| 1995-08-01 | $13.75 | $14.94 | 48,600 | — | — |
| 1995-07-31 | $13.50 | $14.67 | 36,300 | — | — |
| 1995-07-28 | $13.50 | $14.67 | 124,600 | — | — |
| 1995-07-27 | $13.38 | $14.53 | 35,000 | — | — |
| 1995-07-26 | $13.63 | $14.80 | 21,700 | — | — |
| 1995-07-25 | $13.38 | $14.53 | 25,900 | — | — |
| 1995-07-24 | $13.63 | $14.80 | 36,300 | — | — |
| 1995-07-21 | $13.25 | $14.40 | 58,200 | — | — |
| 1995-07-20 | $13.13 | $14.26 | 51,900 | — | — |
| 1995-07-19 | $13.38 | $14.53 | 121,100 | — | — |
| 1995-07-18 | $13.63 | $14.80 | 65,300 | — | — |
| 1995-07-17 | $13.88 | $15.07 | 136,600 | — | — |
| 1995-07-14 | $13.63 | $14.80 | 66,100 | — | — |
| 1995-07-13 | $13.50 | $14.67 | 95,900 | — | — |
| 1995-07-12 | $14.00 | $15.21 | 163,100 | — | — |
| 1995-07-11 | $13.50 | $14.67 | 124,800 | — | — |
| 1995-07-10 | $13.13 | $14.26 | 122,300 | — | — |
| 1995-07-07 | $13.38 | $14.53 | 222,300 | — | — |
| 1995-07-06 | $13.13 | $14.26 | 151,700 | — | — |
| 1995-07-05 | $12.88 | $13.99 | 139,300 | — | — |
| 1995-07-03 | $13.13 | $14.26 | 21,200 | — | — |
| 1995-06-30 | $13.38 | $14.53 | 129,400 | — | — |
| 1995-06-29 | $14.00 | $15.21 | 76,400 | — | — |
| 1995-06-28 | $13.75 | $14.94 | 119,800 | — | — |
| 1995-06-27 | $13.88 | $15.07 | 66,900 | — | — |
| 1995-06-26 | $14.25 | $15.48 | 127,900 | — | — |
| 1995-06-23 | $14.50 | $15.75 | 51,100 | — | — |
| 1995-06-22 | $14.38 | $15.62 | 214,500 | — | — |
| 1995-06-21 | $14.13 | $15.35 | 102,400 | — | — |
| 1995-06-20 | $14.25 | $15.48 | 330,800 | — | — |
| 1995-06-19 | $14.25 | $15.48 | 133,800 | — | — |
| 1995-06-16 | $14.13 | $15.35 | 137,000 | — | — |
| 1995-06-15 | $14.00 | $15.21 | 165,000 | — | — |
| 1995-06-14 | $13.50 | $14.67 | 312,900 | — | — |
| 1995-06-13 | $13.25 | $14.40 | 150,000 | — | — |
| 1995-06-12 | $13.25 | $14.40 | 38,500 | — | — |
| 1995-06-09 | $13.38 | $14.53 | 173,700 | — | — |
| 1995-06-08 | $13.13 | $14.26 | 212,100 | — | — |
| 1995-06-07 | $12.75 | $13.85 | 77,000 | — | — |
| 1995-06-06 | $12.50 | $13.58 | 25,100 | — | — |
| 1995-06-05 | $12.63 | $13.72 | 22,700 | — | — |
| 1995-06-02 | $12.63 | $13.72 | 167,600 | — | — |
| 1995-06-01 | $13.00 | $14.12 | 206,300 | — | — |
| 1995-05-31 | $13.00 | $14.12 | 127,000 | — | — |
| 1995-05-30 | $12.88 | $13.99 | 74,800 | — | — |
| 1995-05-26 | $12.75 | $13.85 | 145,000 | — | — |
| 1995-05-25 | $12.50 | $13.58 | 145,300 | — | — |
| 1995-05-24 | $12.63 | $13.72 | 129,500 | — | — |
| 1995-05-23 | $12.38 | $13.44 | 123,900 | — | — |
| 1995-05-22 | $12.13 | $13.17 | 41,900 | — | — |
| 1995-05-19 | $12.25 | $13.31 | 36,300 | — | — |
| 1995-05-18 | $12.38 | $13.44 | 357,800 | — | — |
| 1995-05-17 | $12.25 | $13.31 | 63,200 | — | — |
| 1995-05-16 | $12.25 | $13.31 | 53,800 | — | — |
| 1995-05-15 | $12.13 | $13.17 | 61,500 | — | — |
| 1995-05-12 | $11.75 | $12.77 | 256,100 | — | — |
| 1995-05-11 | $11.63 | $12.63 | 54,000 | — | — |
| 1995-05-10 | $11.75 | $12.77 | 169,900 | — | — |
| 1995-05-09 | $11.75 | $12.77 | 285,800 | — | — |
| 1995-05-08 | $12.25 | $13.31 | 49,400 | — | — |
| 1995-05-05 | $12.50 | $13.58 | 189,600 | — | — |
| 1995-05-04 | $12.63 | $13.72 | 763,200 | — | — |
| 1995-05-03 | $11.63 | $12.63 | 43,400 | — | — |
| 1995-05-02 | $11.75 | $12.77 | 73,400 | — | — |
| 1995-05-01 | $11.50 | $12.49 | 203,700 | — | — |
| 1995-04-28 | $11.50 | $12.49 | 56,700 | — | — |
| 1995-04-27 | $11.88 | $12.90 | 68,900 | — | — |
| 1995-04-26 | $11.75 | $12.77 | 193,500 | — | — |
| 1995-04-25 | $12.00 | $13.04 | 80,200 | — | — |
| 1995-04-24 | $12.00 | $13.04 | 51,700 | — | — |
| 1995-04-21 | $12.00 | $13.04 | 120,700 | — | — |
| 1995-04-20 | $11.63 | $12.63 | 146,100 | — | — |
| 1995-04-19 | $12.00 | $13.04 | 207,500 | — | — |
| 1995-04-18 | $12.38 | $13.44 | 69,600 | — | — |
| 1995-04-17 | $12.25 | $13.31 | 110,200 | — | — |
| 1995-04-13 | $11.50 | $12.49 | 76,200 | — | — |
| 1995-04-12 | $11.88 | $12.90 | 35,500 | — | — |
| 1995-04-11 | $11.88 | $12.90 | 115,600 | — | — |
| 1995-04-10 | $11.75 | $12.77 | 179,400 | — | — |
| 1995-04-07 | $12.00 | $13.04 | 80,000 | — | — |
| 1995-04-06 | $12.50 | $13.58 | 97,000 | — | — |
| 1995-04-05 | $12.50 | $13.58 | 115,300 | — | — |
| 1995-04-04 | $12.00 | $13.04 | 56,600 | — | — |
| 1995-04-03 | $12.00 | $13.04 | 52,100 | — | — |
| 1995-03-31 | $12.00 | $13.04 | 109,000 | — | — |
| 1995-03-30 | $12.00 | $13.04 | 278,600 | — | — |
| 1995-03-29 | $11.50 | $12.49 | 88,300 | — | — |
| 1995-03-28 | $11.38 | $12.36 | 51,400 | — | — |
| 1995-03-27 | $11.25 | $12.22 | 28,700 | — | — |
| 1995-03-24 | $11.13 | $12.09 | 49,000 | — | — |
| 1995-03-23 | $11.25 | $12.22 | 29,200 | — | — |
| 1995-03-22 | $11.13 | $12.09 | 108,300 | — | — |
| 1995-03-21 | $11.25 | $12.22 | 80,800 | — | — |
| 1995-03-20 | $11.25 | $12.22 | 143,900 | — | — |
| 1995-03-17 | $11.38 | $12.36 | 148,500 | — | — |
| 1995-03-16 | $11.25 | $12.22 | 58,000 | — | — |
| 1995-03-15 | $11.38 | $12.36 | 90,400 | — | — |
| 1995-03-14 | $11.25 | $12.22 | 41,500 | — | — |
| 1995-03-13 | $11.25 | $12.22 | 170,800 | — | — |
| 1995-03-10 | $10.75 | $11.68 | 106,900 | — | — |
| 1995-03-09 | $10.75 | $11.68 | 234,700 | — | — |
| 1995-03-08 | $10.38 | $11.27 | 371,500 | — | — |
| 1995-03-07 | $10.25 | $11.14 | 295,600 | — | — |
| 1995-03-06 | $9.50 | $10.32 | 68,700 | — | — |
| 1995-03-03 | $9.38 | $10.19 | 30,600 | — | — |
| 1995-03-02 | $9.50 | $10.32 | 47,800 | — | — |
| 1995-03-01 | $9.25 | $10.05 | 36,100 | — | — |
| 1995-02-28 | $9.63 | $10.46 | 38,700 | — | — |
| 1995-02-27 | $9.38 | $10.19 | 63,900 | — | — |
| 1995-02-24 | $9.50 | $10.32 | 50,600 | — | — |
| 1995-02-23 | $9.75 | $10.59 | 36,600 | — | — |
| 1995-02-22 | $9.88 | $10.73 | 102,200 | — | — |
| 1995-02-21 | $9.63 | $10.46 | 38,000 | — | — |
| 1995-02-17 | $9.63 | $10.46 | 78,400 | — | — |
| 1995-02-16 | $9.38 | $10.19 | 31,700 | — | — |
| 1995-02-15 | $9.50 | $10.32 | 73,600 | — | — |
| 1995-02-14 | $9.38 | $10.19 | 50,500 | — | — |
| 1995-02-13 | $9.38 | $10.19 | 12,600 | — | — |
| 1995-02-10 | $9.50 | $10.32 | 21,500 | — | — |
| 1995-02-09 | $9.63 | $10.46 | 24,000 | — | — |
| 1995-02-08 | $9.50 | $10.32 | 54,000 | — | — |
| 1995-02-07 | $9.25 | $10.05 | 53,600 | — | — |
| 1995-02-06 | $9.25 | $10.05 | 38,400 | — | — |
| 1995-02-03 | $9.25 | $10.05 | 34,900 | — | — |
| 1995-02-02 | $9.50 | $10.32 | 60,300 | — | — |
| 1995-02-01 | $9.25 | $10.05 | 34,800 | — | — |
| 1995-01-31 | $9.00 | $9.78 | 93,000 | — | — |
| 1995-01-30 | $9.13 | $9.91 | 31,400 | — | — |
| 1995-01-27 | $9.13 | $9.91 | 64,800 | — | — |
| 1995-01-26 | $9.63 | $10.46 | 31,000 | — | — |
| 1995-01-25 | $9.63 | $10.46 | 24,800 | — | — |
| 1995-01-24 | $10.00 | $10.86 | 15,900 | — | — |
| 1995-01-23 | $9.75 | $10.59 | 32,500 | — | — |
| 1995-01-20 | $10.13 | $11.00 | 37,700 | — | — |
| 1995-01-19 | $10.00 | $10.86 | 21,000 | — | — |
| 1995-01-18 | $9.88 | $10.73 | 53,200 | — | — |
| 1995-01-17 | $9.88 | $10.73 | 67,200 | — | — |
| 1995-01-16 | $9.75 | $10.59 | 32,700 | — | — |
| 1995-01-13 | $10.13 | $11.00 | 69,000 | — | — |
| 1995-01-12 | $10.25 | $11.14 | 136,500 | — | — |
| 1995-01-11 | $10.13 | $11.00 | 123,300 | — | — |
| 1995-01-10 | $9.25 | $10.05 | 92,300 | — | — |
| 1995-01-09 | $9.38 | $10.19 | 52,900 | — | — |
| 1995-01-06 | $9.25 | $10.05 | 81,500 | — | — |
| 1995-01-05 | $9.75 | $10.59 | 59,200 | — | — |
| 1995-01-04 | $9.50 | $10.32 | 284,000 | — | — |
| 1995-01-03 | $10.00 | $10.76 | 59,300 | — | — |