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 | $9.25 | $12.45 | 302,400 | — | — |
| 1995-12-28 | $9.41 | $12.66 | 382,800 | — | — |
| 1995-12-27 | $9.50 | $12.78 | 750,000 | — | — |
| 1995-12-26 | $9.34 | $12.57 | 97,600 | — | — |
| 1995-12-22 | $9.50 | $12.78 | 757,600 | — | — |
| 1995-12-21 | $9.47 | $12.74 | 843,600 | — | — |
| 1995-12-20 | $9.41 | $12.66 | 560,000 | — | — |
| 1995-12-19 | $9.38 | $12.62 | 311,200 | — | — |
| 1995-12-18 | $9.44 | $12.70 | 300,400 | — | — |
| 1995-12-15 | $9.47 | $12.74 | 554,000 | — | — |
| 1995-12-14 | $9.50 | $12.78 | 269,200 | — | — |
| 1995-12-13 | $9.63 | $12.95 | 430,400 | — | — |
| 1995-12-12 | $9.69 | $13.04 | 296,000 | — | — |
| 1995-12-11 | $9.69 | $13.04 | 388,800 | — | — |
| 1995-12-08 | $9.47 | $12.74 | 283,200 | — | — |
| 1995-12-07 | $9.59 | $12.91 | 331,200 | — | — |
| 1995-12-06 | $9.66 | $12.99 | 478,400 | — | — |
| 1995-12-05 | $9.78 | $13.16 | 1,035,600 | — | — |
| 1995-12-04 | $9.75 | $13.12 | 684,000 | — | — |
| 1995-12-01 | $9.66 | $12.99 | 398,000 | — | — |
| 1995-11-30 | $9.81 | $13.20 | 594,000 | — | — |
| 1995-11-29 | $9.78 | $13.16 | 444,400 | — | — |
| 1995-11-28 | $9.69 | $12.95 | 294,400 | — | — |
| 1995-11-27 | $9.59 | $12.83 | 653,200 | — | — |
| 1995-11-24 | $9.63 | $12.87 | 160,800 | — | — |
| 1995-11-22 | $9.63 | $12.87 | 946,000 | — | — |
| 1995-11-21 | $9.44 | $12.62 | 828,800 | — | — |
| 1995-11-20 | $9.41 | $12.58 | 466,400 | — | — |
| 1995-11-17 | $9.28 | $12.41 | 254,400 | — | — |
| 1995-11-16 | $9.22 | $12.33 | 607,600 | — | — |
| 1995-11-15 | $9.09 | $12.16 | 276,800 | — | — |
| 1995-11-14 | $9.03 | $12.07 | 1,026,800 | — | — |
| 1995-11-13 | $9.09 | $12.16 | 361,600 | — | — |
| 1995-11-10 | $8.97 | $11.99 | 343,200 | — | — |
| 1995-11-09 | $9.09 | $12.16 | 658,800 | — | — |
| 1995-11-08 | $8.97 | $11.99 | 519,600 | — | — |
| 1995-11-07 | $8.97 | $11.99 | 411,600 | — | — |
| 1995-11-06 | $9.00 | $12.03 | 436,800 | — | — |
| 1995-11-03 | $8.94 | $11.95 | 440,400 | — | — |
| 1995-11-02 | $9.00 | $12.03 | 438,400 | — | — |
| 1995-11-01 | $8.81 | $11.78 | 829,200 | — | — |
| 1995-10-31 | $8.78 | $11.74 | 857,200 | — | — |
| 1995-10-30 | $9.19 | $12.28 | 1,200,800 | — | — |
| 1995-10-27 | $8.91 | $11.91 | 420,800 | — | — |
| 1995-10-26 | $8.69 | $11.61 | 702,800 | — | — |
| 1995-10-25 | $8.72 | $11.66 | 461,600 | — | — |
| 1995-10-24 | $8.91 | $11.91 | 724,400 | — | — |
| 1995-10-23 | $8.88 | $11.87 | 580,400 | — | — |
| 1995-10-20 | $8.75 | $11.70 | 1,203,200 | — | — |
| 1995-10-19 | $8.78 | $11.74 | 570,400 | — | — |
| 1995-10-18 | $8.97 | $11.99 | 726,400 | — | — |
| 1995-10-17 | $8.91 | $11.91 | 485,200 | — | — |
| 1995-10-16 | $9.13 | $12.20 | 432,800 | — | — |
| 1995-10-13 | $9.16 | $12.24 | 738,400 | — | — |
| 1995-10-12 | $9.03 | $12.07 | 589,200 | — | — |
| 1995-10-11 | $8.81 | $11.78 | 441,200 | — | — |
| 1995-10-10 | $9.06 | $12.12 | 479,600 | — | — |
| 1995-10-09 | $8.94 | $11.95 | 564,800 | — | — |
| 1995-10-06 | $9.25 | $12.37 | 358,000 | — | — |
| 1995-10-05 | $9.00 | $12.03 | 995,200 | — | — |
| 1995-10-04 | $9.00 | $12.03 | 616,400 | — | — |
| 1995-10-03 | $9.16 | $12.24 | 1,313,200 | — | — |
| 1995-10-02 | $9.28 | $12.41 | 613,200 | — | — |
| 1995-09-29 | $9.63 | $12.87 | 1,267,600 | — | — |
| 1995-09-28 | $9.38 | $12.53 | 1,238,800 | — | — |
| 1995-09-27 | $9.34 | $12.49 | 954,000 | — | — |
| 1995-09-26 | $9.41 | $12.58 | 716,400 | — | — |
| 1995-09-25 | $9.41 | $12.58 | 1,147,600 | — | — |
| 1995-09-22 | $9.38 | $12.53 | 1,922,000 | — | — |
| 1995-09-21 | $9.56 | $12.78 | 255,200 | — | — |
| 1995-09-20 | $9.63 | $12.87 | 961,200 | — | — |
| 1995-09-19 | $9.56 | $12.78 | 1,736,000 | — | — |
| 1995-09-18 | $9.75 | $13.04 | 1,265,600 | — | — |
| 1995-09-15 | $9.38 | $12.53 | 1,043,200 | — | — |
| 1995-09-14 | $9.94 | $13.29 | 760,400 | — | — |
| 1995-09-13 | $9.94 | $13.29 | 784,400 | — | — |
| 1995-09-12 | $10.06 | $13.45 | 844,400 | — | — |
| 1995-09-11 | $9.94 | $13.29 | 306,000 | — | — |
| 1995-09-08 | $9.91 | $13.24 | 282,000 | — | — |
| 1995-09-07 | $9.75 | $13.04 | 1,091,200 | — | — |
| 1995-09-06 | $10.00 | $13.37 | 1,160,800 | — | — |
| 1995-09-05 | $10.00 | $13.37 | 1,068,400 | — | — |
| 1995-09-01 | $9.91 | $13.24 | 637,600 | — | — |
| 1995-08-31 | $9.78 | $13.08 | 295,600 | — | — |
| 1995-08-30 | $9.75 | $13.04 | 592,800 | — | — |
| 1995-08-29 | $9.84 | $13.08 | 525,600 | — | — |
| 1995-08-28 | $9.75 | $12.95 | 758,800 | — | — |
| 1995-08-25 | $9.84 | $13.08 | 478,000 | — | — |
| 1995-08-24 | $9.81 | $13.04 | 399,600 | — | — |
| 1995-08-23 | $10.00 | $13.28 | 629,600 | — | — |
| 1995-08-22 | $10.06 | $13.37 | 594,400 | — | — |
| 1995-08-21 | $10.00 | $13.28 | 638,800 | — | — |
| 1995-08-18 | $9.91 | $13.16 | 670,800 | — | — |
| 1995-08-17 | $9.94 | $13.20 | 858,800 | — | — |
| 1995-08-16 | $10.03 | $13.33 | 679,600 | — | — |
| 1995-08-15 | $10.13 | $13.45 | 552,800 | — | — |
| 1995-08-14 | $10.03 | $13.33 | 654,800 | — | — |
| 1995-08-11 | $9.91 | $13.16 | 506,000 | — | — |
| 1995-08-10 | $9.97 | $13.24 | 434,800 | — | — |
| 1995-08-09 | $10.00 | $13.28 | 333,200 | — | — |
| 1995-08-08 | $9.97 | $13.24 | 978,000 | — | — |
| 1995-08-07 | $9.94 | $13.20 | 637,600 | — | — |
| 1995-08-04 | $10.00 | $13.28 | 636,400 | — | — |
| 1995-08-03 | $9.84 | $13.08 | 980,400 | — | — |
| 1995-08-02 | $9.69 | $12.87 | 1,953,200 | — | — |
| 1995-08-01 | $10.06 | $13.37 | 1,468,800 | — | — |
| 1995-07-31 | $10.53 | $13.99 | 409,200 | — | — |
| 1995-07-28 | $10.63 | $14.12 | 415,200 | — | — |
| 1995-07-27 | $10.50 | $13.95 | 380,000 | — | — |
| 1995-07-26 | $10.72 | $14.24 | 629,200 | — | — |
| 1995-07-25 | $10.72 | $14.24 | 511,200 | — | — |
| 1995-07-24 | $10.56 | $14.03 | 601,600 | — | — |
| 1995-07-21 | $10.56 | $14.03 | 1,302,800 | — | — |
| 1995-07-20 | $10.59 | $14.07 | 847,200 | — | — |
| 1995-07-19 | $10.75 | $14.28 | 827,600 | — | — |
| 1995-07-18 | $10.84 | $14.41 | 607,600 | — | — |
| 1995-07-17 | $11.38 | $15.11 | 223,600 | — | — |
| 1995-07-14 | $11.22 | $14.90 | 210,000 | — | — |
| 1995-07-13 | $11.31 | $15.03 | 190,000 | — | — |
| 1995-07-12 | $11.66 | $15.49 | 369,600 | — | — |
| 1995-07-11 | $11.47 | $15.24 | 406,400 | — | — |
| 1995-07-10 | $11.53 | $15.32 | 842,400 | — | — |
| 1995-07-07 | $11.56 | $15.36 | 968,000 | — | — |
| 1995-07-06 | $11.16 | $14.82 | 1,401,600 | — | — |
| 1995-07-05 | $11.00 | $14.61 | 870,000 | — | — |
| 1995-07-03 | $10.88 | $14.45 | 94,800 | — | — |
| 1995-06-30 | $10.91 | $14.49 | 422,000 | — | — |
| 1995-06-29 | $10.75 | $14.28 | 858,400 | — | — |
| 1995-06-28 | $10.81 | $14.36 | 867,200 | — | — |
| 1995-06-27 | $10.66 | $14.16 | 773,200 | — | — |
| 1995-06-26 | $10.63 | $14.12 | 1,109,200 | — | — |
| 1995-06-23 | $10.75 | $14.28 | 996,800 | — | — |
| 1995-06-22 | $10.94 | $14.53 | 1,745,200 | — | — |
| 1995-06-21 | $10.94 | $14.53 | 1,432,000 | — | — |
| 1995-06-20 | $11.22 | $14.90 | 987,600 | — | — |
| 1995-06-19 | $11.16 | $14.82 | 1,855,200 | — | — |
| 1995-06-16 | $11.19 | $14.86 | 722,400 | — | — |
| 1995-06-15 | $11.41 | $15.15 | 324,800 | — | — |
| 1995-06-14 | $11.50 | $15.28 | 378,000 | — | — |
| 1995-06-13 | $11.50 | $15.28 | 319,200 | — | — |
| 1995-06-12 | $11.41 | $15.15 | 467,600 | — | — |
| 1995-06-09 | $11.31 | $15.03 | 440,800 | — | — |
| 1995-06-08 | $11.66 | $15.49 | 418,800 | — | — |
| 1995-06-07 | $11.56 | $15.36 | 256,400 | — | — |
| 1995-06-06 | $11.47 | $15.24 | 523,600 | — | — |
| 1995-06-05 | $11.50 | $15.28 | 568,800 | — | — |
| 1995-06-02 | $11.22 | $14.90 | 957,600 | — | — |
| 1995-06-01 | $11.34 | $15.07 | 666,800 | — | — |
| 1995-05-31 | $11.38 | $15.11 | 838,000 | — | — |
| 1995-05-30 | $11.22 | $14.90 | 295,600 | — | — |
| 1995-05-26 | $11.34 | $15.07 | 621,600 | — | — |
| 1995-05-25 | $11.50 | $15.28 | 646,000 | — | — |
| 1995-05-24 | $11.63 | $15.36 | 776,800 | — | — |
| 1995-05-23 | $11.75 | $15.53 | 922,000 | — | — |
| 1995-05-22 | $11.66 | $15.40 | 636,800 | — | — |
| 1995-05-19 | $11.50 | $15.20 | 666,000 | — | — |
| 1995-05-18 | $11.59 | $15.32 | 1,542,400 | — | — |
| 1995-05-17 | $11.94 | $15.77 | 823,200 | — | — |
| 1995-05-16 | $12.03 | $15.90 | 756,800 | — | — |
| 1995-05-15 | $12.13 | $16.02 | 1,011,200 | — | — |
| 1995-05-12 | $12.16 | $16.06 | 1,199,600 | — | — |
| 1995-05-11 | $11.75 | $15.53 | 817,200 | — | — |
| 1995-05-10 | $11.53 | $15.24 | 714,400 | — | — |
| 1995-05-09 | $11.38 | $15.03 | 952,800 | — | — |
| 1995-05-08 | $11.47 | $15.15 | 712,000 | — | — |
| 1995-05-05 | $11.06 | $14.62 | 249,200 | — | — |
| 1995-05-04 | $11.25 | $14.86 | 398,400 | — | — |
| 1995-05-03 | $11.25 | $14.86 | 180,400 | — | — |
| 1995-05-02 | $11.16 | $14.74 | 242,800 | — | — |
| 1995-05-01 | $11.22 | $14.82 | 384,000 | — | — |
| 1995-04-28 | $11.19 | $14.78 | 433,600 | — | — |
| 1995-04-27 | $11.06 | $14.62 | 272,000 | — | — |
| 1995-04-26 | $11.19 | $14.78 | 157,600 | — | — |
| 1995-04-25 | $11.22 | $14.82 | 519,600 | — | — |
| 1995-04-24 | $11.16 | $14.74 | 919,200 | — | — |
| 1995-04-21 | $10.84 | $14.33 | 811,600 | — | — |
| 1995-04-20 | $11.06 | $14.62 | 964,800 | — | — |
| 1995-04-19 | $11.13 | $14.70 | 979,200 | — | — |
| 1995-04-18 | $11.25 | $14.86 | 332,400 | — | — |
| 1995-04-17 | $11.00 | $14.53 | 304,400 | — | — |
| 1995-04-13 | $11.13 | $14.70 | 1,056,800 | — | — |
| 1995-04-12 | $11.13 | $14.70 | 685,600 | — | — |
| 1995-04-11 | $11.13 | $14.70 | 272,000 | — | — |
| 1995-04-10 | $11.19 | $14.78 | 219,600 | — | — |
| 1995-04-07 | $11.22 | $14.82 | 393,600 | — | — |
| 1995-04-06 | $11.38 | $15.03 | 433,200 | — | — |
| 1995-04-05 | $11.47 | $15.15 | 941,600 | — | — |
| 1995-04-04 | $11.44 | $15.11 | 1,390,400 | — | — |
| 1995-04-03 | $11.25 | $14.86 | 332,400 | — | — |
| 1995-03-31 | $11.19 | $14.78 | 240,800 | — | — |
| 1995-03-30 | $11.25 | $14.86 | 1,140,000 | — | — |
| 1995-03-29 | $11.06 | $14.62 | 1,901,200 | — | — |
| 1995-03-28 | $10.78 | $14.25 | 378,400 | — | — |
| 1995-03-27 | $10.94 | $14.45 | 451,600 | — | — |
| 1995-03-24 | $10.75 | $14.20 | 834,800 | — | — |
| 1995-03-23 | $10.81 | $14.29 | 557,200 | — | — |
| 1995-03-22 | $11.16 | $14.74 | 802,000 | — | — |
| 1995-03-21 | $10.81 | $14.29 | 880,800 | — | — |
| 1995-03-20 | $11.38 | $15.03 | 286,000 | — | — |
| 1995-03-17 | $11.38 | $15.03 | 693,600 | — | — |
| 1995-03-16 | $11.41 | $15.07 | 507,200 | — | — |
| 1995-03-15 | $11.31 | $14.95 | 519,200 | — | — |
| 1995-03-14 | $11.44 | $15.11 | 475,600 | — | — |
| 1995-03-13 | $11.41 | $15.07 | 366,000 | — | — |
| 1995-03-10 | $11.38 | $15.03 | 695,200 | — | — |
| 1995-03-09 | $11.44 | $15.11 | 451,200 | — | — |
| 1995-03-08 | $11.38 | $15.03 | 747,600 | — | — |
| 1995-03-07 | $11.47 | $15.15 | 1,109,200 | — | — |
| 1995-03-06 | $11.63 | $15.36 | 844,400 | — | — |
| 1995-03-03 | $11.59 | $15.32 | 916,400 | — | — |
| 1995-03-02 | $11.44 | $15.11 | 969,600 | — | — |
| 1995-03-01 | $11.56 | $15.28 | 1,094,000 | — | — |
| 1995-02-28 | $11.38 | $15.03 | 566,000 | — | — |
| 1995-02-27 | $11.25 | $14.86 | 887,600 | — | — |
| 1995-02-24 | $11.25 | $14.86 | 405,600 | — | — |
| 1995-02-23 | $11.25 | $14.86 | 383,200 | — | — |
| 1995-02-22 | $11.31 | $14.86 | 615,200 | — | — |
| 1995-02-21 | $11.22 | $14.74 | 412,000 | — | — |
| 1995-02-17 | $11.25 | $14.78 | 673,600 | — | — |
| 1995-02-16 | $11.16 | $14.66 | 425,600 | — | — |
| 1995-02-15 | $11.25 | $14.78 | 440,800 | — | — |
| 1995-02-14 | $11.16 | $14.66 | 311,200 | — | — |
| 1995-02-13 | $11.22 | $14.74 | 605,200 | — | — |
| 1995-02-10 | $11.28 | $14.82 | 613,600 | — | — |
| 1995-02-09 | $10.94 | $14.37 | 238,800 | — | — |
| 1995-02-08 | $10.91 | $14.33 | 348,400 | — | — |
| 1995-02-07 | $10.91 | $14.33 | 290,800 | — | — |
| 1995-02-06 | $10.94 | $14.37 | 185,200 | — | — |
| 1995-02-03 | $10.75 | $14.13 | 210,800 | — | — |
| 1995-02-02 | $10.69 | $14.04 | 652,400 | — | — |
| 1995-02-01 | $10.66 | $14.00 | 591,600 | — | — |
| 1995-01-31 | $10.72 | $14.08 | 564,800 | — | — |
| 1995-01-30 | $10.81 | $14.21 | 437,600 | — | — |
| 1995-01-27 | $10.72 | $14.08 | 559,200 | — | — |
| 1995-01-26 | $10.88 | $14.29 | 364,000 | — | — |
| 1995-01-25 | $10.53 | $13.84 | 1,580,000 | — | — |
| 1995-01-24 | $11.06 | $14.54 | 582,000 | — | — |
| 1995-01-23 | $10.91 | $14.33 | 736,000 | — | — |
| 1995-01-20 | $11.25 | $14.78 | 774,000 | — | — |
| 1995-01-19 | $11.28 | $14.82 | 573,200 | — | — |
| 1995-01-18 | $11.28 | $14.82 | 529,600 | — | — |
| 1995-01-17 | $11.13 | $14.62 | 746,400 | — | — |
| 1995-01-16 | $11.25 | $14.78 | 479,600 | — | — |
| 1995-01-13 | $11.09 | $14.58 | 763,600 | — | — |
| 1995-01-12 | $11.28 | $14.82 | 580,400 | — | — |
| 1995-01-11 | $11.25 | $14.78 | 745,200 | — | — |
| 1995-01-10 | $11.28 | $14.82 | 536,800 | — | — |
| 1995-01-09 | $11.22 | $14.74 | 847,200 | — | — |
| 1995-01-06 | $11.28 | $14.82 | 660,000 | — | — |
| 1995-01-05 | $11.34 | $14.91 | 414,000 | — | — |
| 1995-01-04 | $11.34 | $14.91 | 527,200 | — | — |
| 1995-01-03 | $11.41 | $14.99 | 271,600 | — | — |