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 | $14.38 | $18.45 | 445,900 | — | — |
| 1995-12-28 | $14.21 | $18.23 | 679,019 | — | — |
| 1995-12-27 | $14.09 | $18.08 | 196,092 | — | — |
| 1995-12-26 | $14.21 | $18.23 | 644,599 | — | — |
| 1995-12-22 | $14.14 | $18.14 | 1,406,018 | — | — |
| 1995-12-21 | $13.71 | $17.59 | 492,836 | — | — |
| 1995-12-20 | $13.61 | $17.46 | 536,123 | — | — |
| 1995-12-19 | $13.97 | $17.92 | 656,072 | — | — |
| 1995-12-18 | $14.05 | $18.02 | 972,113 | — | — |
| 1995-12-15 | $14.26 | $18.29 | 1,420,620 | — | — |
| 1995-12-14 | $14.36 | $18.42 | 1,630,793 | — | — |
| 1995-12-13 | $14.52 | $18.57 | 771,850 | — | — |
| 1995-12-12 | $14.45 | $18.48 | 797,404 | — | — |
| 1995-12-11 | $14.33 | $18.33 | 815,657 | — | — |
| 1995-12-08 | $13.97 | $17.87 | 392,183 | — | — |
| 1995-12-07 | $14.05 | $17.96 | 1,034,174 | — | — |
| 1995-12-06 | $14.19 | $18.15 | 1,273,552 | — | — |
| 1995-12-05 | $13.61 | $17.41 | 1,918,672 | — | — |
| 1995-12-04 | $13.47 | $17.23 | 1,230,787 | — | — |
| 1995-12-01 | $13.25 | $16.95 | 740,558 | — | — |
| 1995-11-30 | $13.37 | $17.10 | 1,226,094 | — | — |
| 1995-11-29 | $13.25 | $16.95 | 893,364 | — | — |
| 1995-11-28 | $13.01 | $16.64 | 819,308 | — | — |
| 1995-11-27 | $13.13 | $16.80 | 633,125 | — | — |
| 1995-11-24 | $13.11 | $16.77 | 374,973 | — | — |
| 1995-11-22 | $13.11 | $16.77 | 626,867 | — | — |
| 1995-11-21 | $13.21 | $16.89 | 843,819 | — | — |
| 1995-11-20 | $13.13 | $16.80 | 532,472 | — | — |
| 1995-11-17 | $13.04 | $16.67 | 1,000,797 | — | — |
| 1995-11-16 | $12.94 | $16.55 | 687,363 | — | — |
| 1995-11-15 | $12.87 | $16.46 | 838,604 | — | — |
| 1995-11-14 | $12.89 | $16.49 | 1,073,810 | — | — |
| 1995-11-13 | $12.85 | $16.43 | 1,160,904 | — | — |
| 1995-11-10 | $12.78 | $16.34 | 916,311 | — | — |
| 1995-11-09 | $12.73 | $16.28 | 638,862 | — | — |
| 1995-11-08 | $12.61 | $16.12 | 907,966 | — | — |
| 1995-11-07 | $12.56 | $16.06 | 821,916 | — | — |
| 1995-11-06 | $12.54 | $16.03 | 552,811 | — | — |
| 1995-11-03 | $12.54 | $16.03 | 350,983 | — | — |
| 1995-11-02 | $12.56 | $16.06 | 461,024 | — | — |
| 1995-11-01 | $12.70 | $16.25 | 864,159 | — | — |
| 1995-10-31 | $12.46 | $15.94 | 648,771 | — | — |
| 1995-10-30 | $12.49 | $15.97 | 725,434 | — | — |
| 1995-10-27 | $12.46 | $15.94 | 1,885,816 | — | — |
| 1995-10-26 | $12.51 | $16.00 | 1,006,534 | — | — |
| 1995-10-25 | $12.63 | $16.15 | 749,946 | — | — |
| 1995-10-24 | $12.61 | $16.12 | 782,802 | — | — |
| 1995-10-23 | $12.58 | $16.09 | 905,880 | — | — |
| 1995-10-20 | $12.58 | $16.09 | 1,036,260 | — | — |
| 1995-10-19 | $12.63 | $16.15 | 822,959 | — | — |
| 1995-10-18 | $12.46 | $15.94 | 1,108,752 | — | — |
| 1995-10-17 | $12.44 | $15.91 | 1,379,420 | — | — |
| 1995-10-16 | $12.39 | $15.85 | 1,313,709 | — | — |
| 1995-10-13 | $12.46 | $15.94 | 1,416,448 | — | — |
| 1995-10-12 | $12.30 | $15.72 | 734,300 | — | — |
| 1995-10-11 | $12.03 | $15.39 | 533,515 | — | — |
| 1995-10-10 | $12.06 | $15.42 | 903,273 | — | — |
| 1995-10-09 | $12.15 | $15.54 | 638,340 | — | — |
| 1995-10-06 | $12.32 | $15.75 | 793,753 | — | — |
| 1995-10-05 | $12.03 | $15.39 | 983,587 | — | — |
| 1995-10-04 | $11.96 | $15.30 | 2,194,035 | — | — |
| 1995-10-03 | $12.18 | $15.57 | 1,417,491 | — | — |
| 1995-10-02 | $12.42 | $15.88 | 1,514,494 | — | — |
| 1995-09-29 | $12.06 | $15.42 | 699,358 | — | — |
| 1995-09-28 | $12.13 | $15.51 | 1,345,000 | — | — |
| 1995-09-27 | $12.06 | $15.42 | 2,081,908 | — | — |
| 1995-09-26 | $11.86 | $15.17 | 1,370,555 | — | — |
| 1995-09-25 | $11.77 | $15.05 | 2,376,045 | — | — |
| 1995-09-22 | $11.65 | $14.90 | 1,783,077 | — | — |
| 1995-09-21 | $11.36 | $14.53 | 1,178,114 | — | — |
| 1995-09-20 | $11.36 | $14.53 | 869,895 | — | — |
| 1995-09-19 | $11.12 | $14.22 | 923,090 | — | — |
| 1995-09-18 | $11.24 | $14.38 | 1,806,024 | — | — |
| 1995-09-15 | $11.24 | $14.38 | 1,697,548 | — | — |
| 1995-09-14 | $11.24 | $14.38 | 1,511,365 | — | — |
| 1995-09-13 | $11.03 | $14.10 | 1,123,354 | — | — |
| 1995-09-12 | $10.88 | $13.92 | 606,528 | — | — |
| 1995-09-11 | $10.79 | $13.79 | 1,296,499 | — | — |
| 1995-09-08 | $10.79 | $13.79 | 2,712,947 | — | — |
| 1995-09-07 | $10.93 | $13.98 | 1,465,471 | — | — |
| 1995-09-06 | $11.03 | $14.10 | 1,027,394 | — | — |
| 1995-09-05 | $11.17 | $14.23 | 735,343 | — | — |
| 1995-09-01 | $11.00 | $14.02 | 689,449 | — | — |
| 1995-08-31 | $10.81 | $13.78 | 554,897 | — | — |
| 1995-08-30 | $10.91 | $13.90 | 805,748 | — | — |
| 1995-08-29 | $10.81 | $13.78 | 691,536 | — | — |
| 1995-08-28 | $10.81 | $13.78 | 1,760,130 | — | — |
| 1995-08-25 | $10.81 | $13.78 | 1,716,844 | — | — |
| 1995-08-24 | $10.91 | $13.90 | 758,290 | — | — |
| 1995-08-23 | $10.93 | $13.93 | 1,238,088 | — | — |
| 1995-08-22 | $10.95 | $13.96 | 712,918 | — | — |
| 1995-08-21 | $11.05 | $14.08 | 1,364,296 | — | — |
| 1995-08-18 | $11.10 | $14.14 | 692,579 | — | — |
| 1995-08-17 | $11.17 | $14.23 | 514,740 | — | — |
| 1995-08-16 | $11.17 | $14.23 | 423,996 | — | — |
| 1995-08-15 | $11.24 | $14.32 | 325,950 | — | — |
| 1995-08-14 | $11.24 | $14.32 | 550,725 | — | — |
| 1995-08-11 | $11.27 | $14.36 | 615,394 | — | — |
| 1995-08-10 | $11.38 | $14.51 | 539,252 | — | — |
| 1995-08-09 | $11.31 | $14.42 | 642,513 | — | — |
| 1995-08-08 | $11.12 | $14.17 | 439,120 | — | — |
| 1995-08-07 | $11.17 | $14.23 | 754,639 | — | — |
| 1995-08-04 | $11.12 | $14.17 | 876,154 | — | — |
| 1995-08-03 | $11.05 | $14.08 | 969,506 | — | — |
| 1995-08-02 | $11.19 | $14.26 | 1,070,159 | — | — |
| 1995-08-01 | $11.38 | $14.51 | 475,626 | — | — |
| 1995-07-31 | $11.29 | $14.39 | 890,756 | — | — |
| 1995-07-28 | $11.36 | $14.48 | 1,289,197 | — | — |
| 1995-07-27 | $11.58 | $14.75 | 1,687,117 | — | — |
| 1995-07-26 | $11.17 | $14.23 | 694,143 | — | — |
| 1995-07-25 | $11.12 | $14.17 | 355,677 | — | — |
| 1995-07-24 | $11.05 | $14.08 | 759,855 | — | — |
| 1995-07-21 | $11.00 | $14.02 | 1,487,375 | — | — |
| 1995-07-20 | $11.00 | $14.02 | 1,086,848 | — | — |
| 1995-07-19 | $11.00 | $14.02 | 1,621,406 | — | — |
| 1995-07-18 | $11.05 | $14.08 | 900,665 | — | — |
| 1995-07-17 | $11.03 | $14.05 | 1,410,190 | — | — |
| 1995-07-14 | $10.93 | $13.93 | 751,510 | — | — |
| 1995-07-13 | $10.98 | $13.99 | 1,843,052 | — | — |
| 1995-07-12 | $10.98 | $13.99 | 1,112,402 | — | — |
| 1995-07-11 | $10.88 | $13.87 | 1,859,740 | — | — |
| 1995-07-10 | $10.88 | $13.87 | 1,700,155 | — | — |
| 1995-07-07 | $10.76 | $13.71 | 1,208,362 | — | — |
| 1995-07-06 | $11.12 | $14.17 | 1,401,846 | — | — |
| 1995-07-05 | $11.00 | $14.02 | 958,032 | — | — |
| 1995-07-03 | $11.22 | $14.29 | 583,581 | — | — |
| 1995-06-30 | $11.17 | $14.23 | 647,728 | — | — |
| 1995-06-29 | $11.05 | $14.08 | 648,771 | — | — |
| 1995-06-28 | $11.07 | $14.11 | 1,228,180 | — | — |
| 1995-06-27 | $11.03 | $14.05 | 816,700 | — | — |
| 1995-06-26 | $11.31 | $14.42 | 565,849 | — | — |
| 1995-06-23 | $11.36 | $14.48 | 885,541 | — | — |
| 1995-06-22 | $11.31 | $14.42 | 1,422,707 | — | — |
| 1995-06-21 | $11.29 | $14.39 | 2,116,850 | — | — |
| 1995-06-20 | $11.15 | $14.20 | 1,551,522 | — | — |
| 1995-06-19 | $11.27 | $14.36 | 590,882 | — | — |
| 1995-06-16 | $11.29 | $14.39 | 839,647 | — | — |
| 1995-06-15 | $11.29 | $14.39 | 567,414 | — | — |
| 1995-06-14 | $11.22 | $14.29 | 753,075 | — | — |
| 1995-06-13 | $11.15 | $14.20 | 793,232 | — | — |
| 1995-06-12 | $11.00 | $14.02 | 547,074 | — | — |
| 1995-06-09 | $11.03 | $14.05 | 976,285 | — | — |
| 1995-06-08 | $11.00 | $14.02 | 1,544,742 | — | — |
| 1995-06-07 | $11.19 | $14.26 | 611,221 | — | — |
| 1995-06-06 | $11.00 | $14.02 | 667,546 | — | — |
| 1995-06-05 | $11.12 | $14.12 | 449,029 | — | — |
| 1995-06-02 | $11.17 | $14.18 | 1,044,605 | — | — |
| 1995-06-01 | $11.19 | $14.21 | 885,541 | — | — |
| 1995-05-31 | $11.03 | $14.00 | 1,126,483 | — | — |
| 1995-05-30 | $11.22 | $14.24 | 459,981 | — | — |
| 1995-05-26 | $11.36 | $14.43 | 824,002 | — | — |
| 1995-05-25 | $11.36 | $14.43 | 822,437 | — | — |
| 1995-05-24 | $11.19 | $14.21 | 701,966 | — | — |
| 1995-05-23 | $11.03 | $14.00 | 1,935,882 | — | — |
| 1995-05-22 | $11.00 | $13.97 | 1,012,270 | — | — |
| 1995-05-19 | $11.22 | $14.24 | 2,030,799 | — | — |
| 1995-05-18 | $10.95 | $13.91 | 992,453 | — | — |
| 1995-05-17 | $11.07 | $14.06 | 1,283,461 | — | — |
| 1995-05-16 | $11.00 | $13.97 | 878,240 | — | — |
| 1995-05-15 | $10.86 | $13.79 | 637,297 | — | — |
| 1995-05-12 | $10.76 | $13.67 | 752,553 | — | — |
| 1995-05-11 | $11.00 | $13.97 | 1,209,926 | — | — |
| 1995-05-10 | $11.05 | $14.03 | 864,680 | — | — |
| 1995-05-09 | $11.00 | $13.97 | 645,642 | — | — |
| 1995-05-08 | $11.03 | $14.00 | 418,781 | — | — |
| 1995-05-05 | $10.95 | $13.91 | 1,064,422 | — | — |
| 1995-05-04 | $10.98 | $13.94 | 1,148,909 | — | — |
| 1995-05-03 | $10.93 | $13.88 | 1,325,704 | — | — |
| 1995-05-02 | $11.05 | $14.03 | 1,091,541 | — | — |
| 1995-05-01 | $10.91 | $13.85 | 1,036,260 | — | — |
| 1995-04-28 | $10.69 | $13.57 | 569,500 | — | — |
| 1995-04-27 | $10.69 | $13.57 | 849,035 | — | — |
| 1995-04-26 | $10.74 | $13.64 | 1,549,436 | — | — |
| 1995-04-25 | $10.83 | $13.76 | 1,335,613 | — | — |
| 1995-04-24 | $10.74 | $13.64 | 731,171 | — | — |
| 1995-04-21 | $10.69 | $13.57 | 1,901,983 | — | — |
| 1995-04-20 | $10.69 | $13.57 | 998,189 | — | — |
| 1995-04-19 | $10.83 | $13.76 | 1,273,030 | — | — |
| 1995-04-18 | $11.03 | $14.00 | 891,278 | — | — |
| 1995-04-17 | $10.98 | $13.94 | 908,488 | — | — |
| 1995-04-13 | $11.10 | $14.09 | 837,040 | — | — |
| 1995-04-12 | $10.91 | $13.85 | 810,442 | — | — |
| 1995-04-11 | $10.81 | $13.73 | 520,998 | — | — |
| 1995-04-10 | $10.69 | $13.57 | 658,680 | — | — |
| 1995-04-07 | $10.79 | $13.70 | 459,459 | — | — |
| 1995-04-06 | $10.83 | $13.76 | 1,147,344 | — | — |
| 1995-04-05 | $10.79 | $13.70 | 1,373,162 | — | — |
| 1995-04-04 | $10.67 | $13.54 | 886,584 | — | — |
| 1995-04-03 | $10.52 | $13.36 | 464,674 | — | — |
| 1995-03-31 | $10.40 | $13.21 | 1,181,764 | — | — |
| 1995-03-30 | $10.50 | $13.33 | 1,492,069 | — | — |
| 1995-03-29 | $10.76 | $13.67 | 1,287,111 | — | — |
| 1995-03-28 | $10.64 | $13.51 | 1,919,715 | — | — |
| 1995-03-27 | $10.52 | $13.36 | 643,556 | — | — |
| 1995-03-24 | $10.57 | $13.42 | 1,698,591 | — | — |
| 1995-03-23 | $10.57 | $13.42 | 885,541 | — | — |
| 1995-03-22 | $10.62 | $13.48 | 1,431,572 | — | — |
| 1995-03-21 | $10.50 | $13.33 | 953,339 | — | — |
| 1995-03-20 | $10.62 | $13.48 | 1,803,938 | — | — |
| 1995-03-17 | $10.74 | $13.64 | 2,747,889 | — | — |
| 1995-03-16 | $10.71 | $13.60 | 1,692,854 | — | — |
| 1995-03-15 | $10.67 | $13.54 | 952,296 | — | — |
| 1995-03-14 | $10.86 | $13.79 | 2,095,467 | — | — |
| 1995-03-13 | $10.74 | $13.64 | 1,037,825 | — | — |
| 1995-03-10 | $10.40 | $13.21 | 2,771,879 | — | — |
| 1995-03-09 | $10.40 | $13.21 | 862,073 | — | — |
| 1995-03-08 | $10.19 | $12.94 | 855,814 | — | — |
| 1995-03-07 | $10.11 | $12.84 | 1,041,997 | — | — |
| 1995-03-06 | $10.33 | $13.12 | 1,672,515 | — | — |
| 1995-03-03 | $10.26 | $12.98 | 1,067,030 | — | — |
| 1995-03-02 | $10.19 | $12.89 | 2,010,981 | — | — |
| 1995-03-01 | $10.04 | $12.70 | 964,812 | — | — |
| 1995-02-28 | $10.07 | $12.73 | 719,698 | — | — |
| 1995-02-27 | $10.07 | $12.73 | 431,819 | — | — |
| 1995-02-24 | $10.11 | $12.79 | 713,961 | — | — |
| 1995-02-23 | $9.97 | $12.61 | 1,150,473 | — | — |
| 1995-02-22 | $9.95 | $12.58 | 1,011,749 | — | — |
| 1995-02-21 | $9.78 | $12.37 | 1,241,218 | — | — |
| 1995-02-17 | $9.85 | $12.46 | 2,209,680 | — | — |
| 1995-02-16 | $9.85 | $12.46 | 558,548 | — | — |
| 1995-02-15 | $9.90 | $12.52 | 594,533 | — | — |
| 1995-02-14 | $9.87 | $12.49 | 885,019 | — | — |
| 1995-02-13 | $9.85 | $12.46 | 1,130,655 | — | — |
| 1995-02-10 | $9.90 | $12.52 | 1,893,118 | — | — |
| 1995-02-09 | $9.92 | $12.55 | 963,769 | — | — |
| 1995-02-08 | $9.92 | $12.55 | 1,058,686 | — | — |
| 1995-02-07 | $9.92 | $12.55 | 1,947,356 | — | — |
| 1995-02-06 | $9.85 | $12.46 | 1,310,058 | — | — |
| 1995-02-03 | $9.92 | $12.55 | 772,893 | — | — |
| 1995-02-02 | $9.99 | $12.64 | 1,212,534 | — | — |
| 1995-02-01 | $10.04 | $12.70 | 1,616,190 | — | — |
| 1995-01-31 | $10.07 | $12.73 | 1,587,507 | — | — |
| 1995-01-30 | $9.85 | $12.46 | 1,186,458 | — | — |
| 1995-01-27 | $9.80 | $12.40 | 1,028,437 | — | — |
| 1995-01-26 | $9.80 | $12.40 | 702,487 | — | — |
| 1995-01-25 | $9.95 | $12.58 | 706,660 | — | — |
| 1995-01-24 | $9.76 | $12.34 | 898,057 | — | — |
| 1995-01-23 | $9.59 | $12.13 | 1,107,708 | — | — |
| 1995-01-20 | $9.76 | $12.34 | 1,228,701 | — | — |
| 1995-01-19 | $9.87 | $12.49 | 1,225,572 | — | — |
| 1995-01-18 | $9.80 | $12.40 | 722,827 | — | — |
| 1995-01-17 | $9.68 | $12.25 | 346,289 | — | — |
| 1995-01-16 | $9.56 | $12.10 | 686,320 | — | — |
| 1995-01-13 | $9.40 | $11.89 | 875,111 | — | — |
| 1995-01-12 | $9.35 | $11.82 | 848,513 | — | — |
| 1995-01-11 | $9.59 | $12.13 | 1,290,762 | — | — |
| 1995-01-10 | $9.64 | $12.19 | 1,501,978 | — | — |
| 1995-01-09 | $9.52 | $12.04 | 686,320 | — | — |
| 1995-01-06 | $9.64 | $12.19 | 1,666,778 | — | — |
| 1995-01-05 | $9.54 | $12.07 | 1,702,763 | — | — |
| 1995-01-04 | $9.35 | $11.82 | 497,530 | — | — |
| 1995-01-03 | $9.25 | $11.70 | 529,864 | — | — |