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 | $10.09 | $13.32 | 88,000 | — | — |
| 1995-12-28 | $10.09 | $13.32 | 115,600 | — | — |
| 1995-12-27 | $10.06 | $13.28 | 25,600 | — | — |
| 1995-12-26 | $10.00 | $13.20 | 136,800 | — | — |
| 1995-12-22 | $10.09 | $13.32 | 31,600 | — | — |
| 1995-12-21 | $10.22 | $13.49 | 82,800 | — | — |
| 1995-12-20 | $10.28 | $13.57 | 431,200 | — | — |
| 1995-12-19 | $10.41 | $13.74 | 64,400 | — | — |
| 1995-12-18 | $10.50 | $13.86 | 34,400 | — | — |
| 1995-12-15 | $10.41 | $13.74 | 118,400 | — | — |
| 1995-12-14 | $10.44 | $13.78 | 46,800 | — | — |
| 1995-12-13 | $10.38 | $13.70 | 38,800 | — | — |
| 1995-12-12 | $10.41 | $13.74 | 73,600 | — | — |
| 1995-12-11 | $10.50 | $13.86 | 33,200 | — | — |
| 1995-12-08 | $10.50 | $13.86 | 24,800 | — | — |
| 1995-12-07 | $10.47 | $13.82 | 36,000 | — | — |
| 1995-12-06 | $10.50 | $13.86 | 46,800 | — | — |
| 1995-12-05 | $10.53 | $13.90 | 51,200 | — | — |
| 1995-12-04 | $10.63 | $14.03 | 32,800 | — | — |
| 1995-12-01 | $10.56 | $13.94 | 43,600 | — | — |
| 1995-11-30 | $10.66 | $14.07 | 13,600 | — | — |
| 1995-11-29 | $10.81 | $14.27 | 23,200 | — | — |
| 1995-11-28 | $10.66 | $14.07 | 32,000 | — | — |
| 1995-11-27 | $10.88 | $14.36 | 22,800 | — | — |
| 1995-11-24 | $10.81 | $14.27 | 1,200 | — | — |
| 1995-11-22 | $10.84 | $14.31 | 214,400 | — | — |
| 1995-11-21 | $10.91 | $14.40 | 132,000 | — | — |
| 1995-11-20 | $10.88 | $14.36 | 120,000 | — | — |
| 1995-11-17 | $10.84 | $14.31 | 19,600 | — | — |
| 1995-11-16 | $10.69 | $14.11 | 86,400 | — | — |
| 1995-11-15 | $10.66 | $14.07 | 8,400 | — | — |
| 1995-11-14 | $10.72 | $14.08 | 13,600 | — | — |
| 1995-11-13 | $10.63 | $13.95 | 13,600 | — | — |
| 1995-11-10 | $10.59 | $13.91 | 13,600 | — | — |
| 1995-11-09 | $10.50 | $13.79 | 13,200 | — | — |
| 1995-11-08 | $10.56 | $13.87 | 6,000 | — | — |
| 1995-11-07 | $10.56 | $13.87 | 19,200 | — | — |
| 1995-11-06 | $10.72 | $14.08 | 10,000 | — | — |
| 1995-11-03 | $10.59 | $13.91 | 39,200 | — | — |
| 1995-11-02 | $10.72 | $14.08 | 24,400 | — | — |
| 1995-11-01 | $10.44 | $13.71 | 23,200 | — | — |
| 1995-10-31 | $10.28 | $13.50 | 68,800 | — | — |
| 1995-10-30 | $10.31 | $13.54 | 25,600 | — | — |
| 1995-10-27 | $10.38 | $13.63 | 22,400 | — | — |
| 1995-10-26 | $10.34 | $13.58 | 35,200 | — | — |
| 1995-10-25 | $10.31 | $13.54 | 21,200 | — | — |
| 1995-10-24 | $10.28 | $13.50 | 18,800 | — | — |
| 1995-10-23 | $10.41 | $13.67 | 30,400 | — | — |
| 1995-10-20 | $10.38 | $13.63 | 115,200 | — | — |
| 1995-10-19 | $10.34 | $13.58 | 4,800 | — | — |
| 1995-10-18 | $10.44 | $13.71 | 19,200 | — | — |
| 1995-10-17 | $10.44 | $13.71 | 28,800 | — | — |
| 1995-10-16 | $10.28 | $13.50 | 62,000 | — | — |
| 1995-10-13 | $10.34 | $13.58 | 36,400 | — | — |
| 1995-10-12 | $10.59 | $13.91 | 11,600 | — | — |
| 1995-10-11 | $10.59 | $13.91 | 34,800 | — | — |
| 1995-10-10 | $10.31 | $13.54 | 16,400 | — | — |
| 1995-10-09 | $10.25 | $13.46 | 21,600 | — | — |
| 1995-10-06 | $10.47 | $13.75 | 158,400 | — | — |
| 1995-10-05 | $10.38 | $13.63 | 6,400 | — | — |
| 1995-10-04 | $10.38 | $13.63 | 8,400 | — | — |
| 1995-10-03 | $10.41 | $13.67 | 24,400 | — | — |
| 1995-10-02 | $10.41 | $13.67 | 22,800 | — | — |
| 1995-09-29 | $10.41 | $13.67 | 26,800 | — | — |
| 1995-09-28 | $10.38 | $13.63 | 35,600 | — | — |
| 1995-09-27 | $10.41 | $13.67 | 49,200 | — | — |
| 1995-09-26 | $10.47 | $13.75 | 13,600 | — | — |
| 1995-09-25 | $10.45 | $13.73 | 30,400 | — | — |
| 1995-09-22 | $10.47 | $13.75 | 16,000 | — | — |
| 1995-09-21 | $10.53 | $13.83 | 10,000 | — | — |
| 1995-09-20 | $10.59 | $13.91 | 35,600 | — | — |
| 1995-09-19 | $10.53 | $13.83 | 41,200 | — | — |
| 1995-09-18 | $10.53 | $13.83 | 77,600 | — | — |
| 1995-09-15 | $10.41 | $13.67 | 54,800 | — | — |
| 1995-09-14 | $10.34 | $13.58 | 16,800 | — | — |
| 1995-09-13 | $10.41 | $13.67 | 26,000 | — | — |
| 1995-09-12 | $10.41 | $13.67 | 36,000 | — | — |
| 1995-09-11 | $10.38 | $13.63 | 32,400 | — | — |
| 1995-09-08 | $10.38 | $13.63 | 58,400 | — | — |
| 1995-09-07 | $10.31 | $13.54 | 21,600 | — | — |
| 1995-09-06 | $10.25 | $13.46 | 65,600 | — | — |
| 1995-09-05 | $10.25 | $13.46 | 49,600 | — | — |
| 1995-09-01 | $10.22 | $13.42 | 8,000 | — | — |
| 1995-08-31 | $10.22 | $13.42 | 9,200 | — | — |
| 1995-08-30 | $10.22 | $13.42 | 27,600 | — | — |
| 1995-08-29 | $10.06 | $13.21 | 36,400 | — | — |
| 1995-08-28 | $10.09 | $13.26 | 65,200 | — | — |
| 1995-08-25 | $10.22 | $13.42 | 8,000 | — | — |
| 1995-08-24 | $10.25 | $13.46 | 6,800 | — | — |
| 1995-08-23 | $10.25 | $13.46 | 7,600 | — | — |
| 1995-08-22 | $10.31 | $13.54 | 31,600 | — | — |
| 1995-08-21 | $10.34 | $13.58 | 32,000 | — | — |
| 1995-08-18 | $10.38 | $13.63 | 18,000 | — | — |
| 1995-08-17 | $10.44 | $13.71 | 44,400 | — | — |
| 1995-08-16 | $10.25 | $13.46 | 5,200 | — | — |
| 1995-08-15 | $10.25 | $13.39 | 35,600 | — | — |
| 1995-08-14 | $10.28 | $13.43 | 16,800 | — | — |
| 1995-08-11 | $10.22 | $13.35 | 11,200 | — | — |
| 1995-08-10 | $10.06 | $13.14 | 6,000 | — | — |
| 1995-08-09 | $10.09 | $13.18 | 5,600 | — | — |
| 1995-08-08 | $10.19 | $13.31 | 4,000 | — | — |
| 1995-08-07 | $10.22 | $13.35 | 82,800 | — | — |
| 1995-08-04 | $10.00 | $13.06 | 18,400 | — | — |
| 1995-08-03 | $10.13 | $13.23 | 45,200 | — | — |
| 1995-08-02 | $10.09 | $13.18 | 16,800 | — | — |
| 1995-08-01 | $10.19 | $13.31 | 197,600 | — | — |
| 1995-07-31 | $10.34 | $13.51 | 18,800 | — | — |
| 1995-07-28 | $10.47 | $13.67 | 77,600 | — | — |
| 1995-07-27 | $10.22 | $13.35 | 39,600 | — | — |
| 1995-07-26 | $10.00 | $13.06 | 156,400 | — | — |
| 1995-07-25 | $10.22 | $13.35 | 35,200 | — | — |
| 1995-07-24 | $10.03 | $13.10 | 34,400 | — | — |
| 1995-07-21 | $10.03 | $13.10 | 192,400 | — | — |
| 1995-07-20 | $9.78 | $12.78 | 85,200 | — | — |
| 1995-07-19 | $9.84 | $12.86 | 41,600 | — | — |
| 1995-07-18 | $9.84 | $12.86 | 126,000 | — | — |
| 1995-07-17 | $9.81 | $12.82 | 31,600 | — | — |
| 1995-07-14 | $9.81 | $12.82 | 4,400 | — | — |
| 1995-07-13 | $9.81 | $12.82 | 24,400 | — | — |
| 1995-07-12 | $9.81 | $12.82 | 69,200 | — | — |
| 1995-07-11 | $9.78 | $12.78 | 15,600 | — | — |
| 1995-07-10 | $9.88 | $12.90 | 7,600 | — | — |
| 1995-07-07 | $9.84 | $12.86 | 24,400 | — | — |
| 1995-07-06 | $9.78 | $12.78 | 6,800 | — | — |
| 1995-07-05 | $9.75 | $12.74 | 25,200 | — | — |
| 1995-07-03 | $9.69 | $12.65 | 7,200 | — | — |
| 1995-06-30 | $9.56 | $12.49 | 55,600 | — | — |
| 1995-06-29 | $9.56 | $12.49 | 28,800 | — | — |
| 1995-06-28 | $9.50 | $12.41 | 28,000 | — | — |
| 1995-06-27 | $9.53 | $12.45 | 10,000 | — | — |
| 1995-06-26 | $9.56 | $12.49 | 196,800 | — | — |
| 1995-06-23 | $9.59 | $12.53 | 19,200 | — | — |
| 1995-06-22 | $9.63 | $12.57 | 23,200 | — | — |
| 1995-06-21 | $9.75 | $12.74 | 26,000 | — | — |
| 1995-06-20 | $9.63 | $12.57 | 574,400 | — | — |
| 1995-06-19 | $9.44 | $12.33 | 108,000 | — | — |
| 1995-06-16 | $9.72 | $12.69 | 36,000 | — | — |
| 1995-06-15 | $9.75 | $12.74 | 57,200 | — | — |
| 1995-06-14 | $10.03 | $13.10 | 31,200 | — | — |
| 1995-06-13 | $9.94 | $12.98 | 16,400 | — | — |
| 1995-06-12 | $9.94 | $12.98 | 14,800 | — | — |
| 1995-06-09 | $10.00 | $13.06 | 32,000 | — | — |
| 1995-06-08 | $9.94 | $12.98 | 136,000 | — | — |
| 1995-06-07 | $10.06 | $13.14 | 16,400 | — | — |
| 1995-06-06 | $9.91 | $12.94 | 41,600 | — | — |
| 1995-06-05 | $9.91 | $12.94 | 41,600 | — | — |
| 1995-06-02 | $9.97 | $13.02 | 24,400 | — | — |
| 1995-06-01 | $9.88 | $12.90 | 132,800 | — | — |
| 1995-05-31 | $9.69 | $12.65 | 20,400 | — | — |
| 1995-05-30 | $9.78 | $12.78 | 22,000 | — | — |
| 1995-05-26 | $9.59 | $12.53 | 21,600 | — | — |
| 1995-05-25 | $9.69 | $12.65 | 29,600 | — | — |
| 1995-05-24 | $9.72 | $12.69 | 59,600 | — | — |
| 1995-05-23 | $9.72 | $12.69 | 7,600 | — | — |
| 1995-05-22 | $9.72 | $12.69 | 218,400 | — | — |
| 1995-05-19 | $9.81 | $12.82 | 29,600 | — | — |
| 1995-05-18 | $10.00 | $13.06 | 20,400 | — | — |
| 1995-05-17 | $9.94 | $12.98 | 13,200 | — | — |
| 1995-05-16 | $9.91 | $12.94 | 44,400 | — | — |
| 1995-05-15 | $9.84 | $12.86 | 40,000 | — | — |
| 1995-05-12 | $9.69 | $12.65 | 13,600 | — | — |
| 1995-05-11 | $9.66 | $12.55 | 10,800 | — | — |
| 1995-05-10 | $9.63 | $12.51 | 8,000 | — | — |
| 1995-05-09 | $9.63 | $12.51 | 1,200 | — | — |
| 1995-05-08 | $9.69 | $12.59 | 18,000 | — | — |
| 1995-05-05 | $9.63 | $12.51 | 23,600 | — | — |
| 1995-05-04 | $9.59 | $12.47 | 44,000 | — | — |
| 1995-05-03 | $9.59 | $12.47 | 17,600 | — | — |
| 1995-05-02 | $9.50 | $12.34 | 10,400 | — | — |
| 1995-05-01 | $9.50 | $12.34 | 16,400 | — | — |
| 1995-04-28 | $9.41 | $12.22 | 40,800 | — | — |
| 1995-04-27 | $9.41 | $12.22 | 30,000 | — | — |
| 1995-04-26 | $9.38 | $12.18 | 400 | — | — |
| 1995-04-25 | $9.41 | $12.22 | 6,000 | — | — |
| 1995-04-24 | $9.41 | $12.22 | 6,800 | — | — |
| 1995-04-21 | $9.41 | $12.22 | 81,200 | — | — |
| 1995-04-20 | $9.44 | $12.26 | 12,000 | — | — |
| 1995-04-19 | $9.47 | $12.30 | 72,000 | — | — |
| 1995-04-18 | $9.53 | $12.39 | 15,600 | — | — |
| 1995-04-17 | $9.59 | $12.47 | 29,200 | — | — |
| 1995-04-13 | $9.47 | $12.30 | 8,400 | — | — |
| 1995-04-12 | $9.50 | $12.34 | 69,600 | — | — |
| 1995-04-11 | $9.50 | $12.34 | 36,800 | — | — |
| 1995-04-10 | $9.63 | $12.51 | 138,800 | — | — |
| 1995-04-07 | $9.59 | $12.47 | 142,800 | — | — |
| 1995-04-06 | $9.63 | $12.51 | 145,600 | — | — |
| 1995-04-05 | $9.44 | $12.26 | 68,000 | — | — |
| 1995-04-04 | $9.16 | $11.90 | 44,800 | — | — |
| 1995-04-03 | $9.17 | $11.92 | 56,400 | — | — |
| 1995-03-31 | $9.19 | $11.94 | 28,400 | — | — |
| 1995-03-30 | $9.22 | $11.98 | 11,200 | — | — |
| 1995-03-29 | $9.22 | $11.98 | 70,400 | — | — |
| 1995-03-28 | $9.22 | $11.98 | 33,600 | — | — |
| 1995-03-27 | $9.25 | $12.02 | 219,200 | — | — |
| 1995-03-24 | $9.06 | $11.78 | 38,800 | — | — |
| 1995-03-23 | $9.03 | $11.74 | 53,200 | — | — |
| 1995-03-22 | $8.94 | $11.61 | 32,400 | — | — |
| 1995-03-21 | $8.88 | $11.53 | 36,000 | — | — |
| 1995-03-20 | $9.03 | $11.74 | 6,800 | — | — |
| 1995-03-17 | $9.03 | $11.74 | 27,600 | — | — |
| 1995-03-16 | $9.03 | $11.74 | 8,400 | — | — |
| 1995-03-15 | $9.06 | $11.78 | 46,400 | — | — |
| 1995-03-14 | $9.03 | $11.74 | 24,400 | — | — |
| 1995-03-13 | $9.03 | $11.74 | 25,200 | — | — |
| 1995-03-10 | $9.03 | $11.74 | 138,000 | — | — |
| 1995-03-09 | $8.91 | $11.57 | 136,800 | — | — |
| 1995-03-08 | $8.88 | $11.53 | 143,600 | — | — |
| 1995-03-07 | $8.91 | $11.57 | 83,600 | — | — |
| 1995-03-06 | $8.97 | $11.65 | 22,800 | — | — |
| 1995-03-03 | $8.94 | $11.61 | 14,000 | — | — |
| 1995-03-02 | $8.84 | $11.49 | 25,200 | — | — |
| 1995-03-01 | $8.78 | $11.41 | 41,600 | — | — |
| 1995-02-28 | $8.91 | $11.57 | 26,000 | — | — |
| 1995-02-27 | $8.78 | $11.41 | 146,800 | — | — |
| 1995-02-24 | $8.75 | $11.37 | 25,200 | — | — |
| 1995-02-23 | $8.75 | $11.37 | 26,800 | — | — |
| 1995-02-22 | $8.81 | $11.45 | 13,200 | — | — |
| 1995-02-21 | $8.78 | $11.41 | 13,600 | — | — |
| 1995-02-17 | $8.75 | $11.37 | 128,400 | — | — |
| 1995-02-16 | $8.72 | $11.33 | 32,800 | — | — |
| 1995-02-15 | $8.75 | $11.37 | 6,400 | — | — |
| 1995-02-14 | $8.72 | $11.33 | 95,600 | — | — |
| 1995-02-13 | $8.72 | $11.26 | 4,800 | — | — |
| 1995-02-10 | $8.75 | $11.31 | 142,000 | — | — |
| 1995-02-09 | $8.69 | $11.22 | 30,400 | — | — |
| 1995-02-08 | $8.75 | $11.31 | 17,200 | — | — |
| 1995-02-07 | $8.75 | $11.31 | 33,600 | — | — |
| 1995-02-06 | $8.72 | $11.26 | 32,800 | — | — |
| 1995-02-03 | $8.69 | $11.22 | 72,400 | — | — |
| 1995-02-02 | $8.66 | $11.18 | 95,200 | — | — |
| 1995-02-01 | $8.66 | $11.18 | 29,200 | — | — |
| 1995-01-31 | $8.75 | $11.31 | 23,200 | — | — |
| 1995-01-30 | $8.72 | $11.26 | 128,000 | — | — |
| 1995-01-27 | $8.72 | $11.26 | 53,200 | — | — |
| 1995-01-26 | $8.72 | $11.26 | 20,000 | — | — |
| 1995-01-25 | $8.69 | $11.22 | 34,800 | — | — |
| 1995-01-24 | $8.84 | $11.43 | 34,400 | — | — |
| 1995-01-23 | $8.78 | $11.35 | 156,800 | — | — |
| 1995-01-20 | $8.75 | $11.31 | 82,000 | — | — |
| 1995-01-19 | $8.78 | $11.35 | 31,200 | — | — |
| 1995-01-18 | $8.80 | $11.37 | 131,600 | — | — |
| 1995-01-17 | $8.84 | $11.43 | 75,200 | — | — |
| 1995-01-16 | $8.78 | $11.35 | 9,200 | — | — |
| 1995-01-13 | $8.72 | $11.26 | 90,400 | — | — |
| 1995-01-12 | $8.72 | $11.26 | 136,800 | — | — |
| 1995-01-11 | $8.69 | $11.22 | 36,000 | — | — |
| 1995-01-10 | $8.69 | $11.22 | 60,800 | — | — |
| 1995-01-09 | $8.66 | $11.18 | 181,200 | — | — |
| 1995-01-06 | $8.72 | $11.26 | 76,000 | — | — |
| 1995-01-05 | $8.63 | $11.14 | 120,400 | — | — |
| 1995-01-04 | $8.94 | $11.55 | 254,000 | — | — |
| 1995-01-03 | $8.94 | $11.55 | 13,200 | — | — |