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 | $14.25 | $38.38 | 8,400 | — | — |
| 1995-12-28 | $14.25 | $38.38 | 7,650 | — | — |
| 1995-12-27 | $13.92 | $37.48 | 10,200 | — | — |
| 1995-12-26 | $14.00 | $37.70 | 18,300 | — | — |
| 1995-12-22 | $13.92 | $37.48 | 9,000 | — | — |
| 1995-12-21 | $13.92 | $37.48 | 7,800 | — | — |
| 1995-12-20 | $14.00 | $37.70 | 4,800 | — | — |
| 1995-12-19 | $13.75 | $37.03 | 3,750 | — | — |
| 1995-12-18 | $14.00 | $37.70 | 4,350 | — | — |
| 1995-12-15 | $14.17 | $38.15 | 3,750 | — | — |
| 1995-12-14 | $14.50 | $39.05 | 5,100 | — | — |
| 1995-12-13 | $14.92 | $39.33 | 7,950 | — | — |
| 1995-12-12 | $14.50 | $38.23 | 3,150 | — | — |
| 1995-12-11 | $14.50 | $38.23 | 3,000 | — | — |
| 1995-12-08 | $14.50 | $38.23 | 8,550 | — | — |
| 1995-12-07 | $14.42 | $38.01 | 4,050 | — | — |
| 1995-12-06 | $14.42 | $38.01 | 4,650 | — | — |
| 1995-12-05 | $14.00 | $36.91 | 0 | — | — |
| 1995-12-04 | $14.00 | $36.91 | 2,700 | — | — |
| 1995-12-01 | $14.00 | $36.91 | 6,450 | — | — |
| 1995-11-30 | $14.08 | $37.13 | 3,450 | — | — |
| 1995-11-29 | $14.00 | $36.91 | 5,250 | — | — |
| 1995-11-28 | $14.08 | $37.13 | 4,350 | — | — |
| 1995-11-27 | $14.08 | $37.13 | 7,350 | — | — |
| 1995-11-24 | $14.00 | $36.91 | 1,500 | — | — |
| 1995-11-22 | $14.00 | $36.91 | 7,050 | — | — |
| 1995-11-21 | $14.00 | $36.91 | 1,800 | — | — |
| 1995-11-20 | $14.08 | $37.13 | 450 | — | — |
| 1995-11-17 | $14.00 | $36.91 | 5,550 | — | — |
| 1995-11-16 | $14.00 | $36.91 | 22,950 | — | — |
| 1995-11-15 | $14.25 | $37.57 | 6,900 | — | — |
| 1995-11-14 | $14.25 | $37.57 | 18,000 | — | — |
| 1995-11-13 | $14.17 | $37.35 | 9,150 | — | — |
| 1995-11-10 | $14.08 | $37.13 | 5,850 | — | — |
| 1995-11-09 | $13.92 | $36.69 | 6,750 | — | — |
| 1995-11-08 | $13.92 | $36.69 | 3,900 | — | — |
| 1995-11-07 | $13.83 | $36.47 | 5,400 | — | — |
| 1995-11-06 | $14.00 | $36.91 | 3,900 | — | — |
| 1995-11-03 | $14.08 | $37.13 | 3,150 | — | — |
| 1995-11-02 | $14.08 | $37.13 | 6,150 | — | — |
| 1995-11-01 | $14.00 | $36.91 | 3,000 | — | — |
| 1995-10-31 | $14.00 | $36.91 | 7,950 | — | — |
| 1995-10-30 | $14.08 | $37.13 | 4,650 | — | — |
| 1995-10-27 | $14.00 | $36.91 | 19,350 | — | — |
| 1995-10-26 | $13.92 | $36.69 | 13,350 | — | — |
| 1995-10-25 | $13.75 | $36.25 | 6,000 | — | — |
| 1995-10-24 | $13.83 | $36.47 | 5,550 | — | — |
| 1995-10-23 | $13.83 | $36.47 | 8,100 | — | — |
| 1995-10-20 | $13.83 | $36.47 | 10,050 | — | — |
| 1995-10-19 | $14.00 | $36.91 | 9,300 | — | — |
| 1995-10-18 | $14.00 | $36.91 | 3,000 | — | — |
| 1995-10-17 | $14.00 | $36.91 | 9,450 | — | — |
| 1995-10-16 | $14.00 | $36.91 | 13,050 | — | — |
| 1995-10-13 | $14.00 | $36.91 | 9,900 | — | — |
| 1995-10-12 | $13.92 | $36.69 | 6,750 | — | — |
| 1995-10-11 | $13.67 | $36.03 | 3,300 | — | — |
| 1995-10-10 | $13.58 | $35.81 | 11,850 | — | — |
| 1995-10-09 | $13.75 | $36.25 | 22,050 | — | — |
| 1995-10-06 | $13.92 | $36.69 | 8,850 | — | — |
| 1995-10-05 | $14.08 | $37.13 | 21,450 | — | — |
| 1995-10-04 | $13.92 | $36.69 | 14,100 | — | — |
| 1995-10-03 | $13.92 | $36.69 | 3,150 | — | — |
| 1995-10-02 | $13.92 | $36.69 | 4,050 | — | — |
| 1995-09-29 | $13.83 | $36.47 | 10,500 | — | — |
| 1995-09-28 | $13.58 | $35.81 | 1,650 | — | — |
| 1995-09-27 | $13.58 | $35.81 | 23,700 | — | — |
| 1995-09-26 | $13.50 | $35.59 | 2,850 | — | — |
| 1995-09-25 | $13.50 | $35.59 | 14,250 | — | — |
| 1995-09-22 | $13.50 | $35.59 | 15,000 | — | — |
| 1995-09-21 | $13.50 | $35.59 | 2,400 | — | — |
| 1995-09-20 | $13.50 | $35.59 | 25,650 | — | — |
| 1995-09-19 | $13.42 | $35.37 | 13,200 | — | — |
| 1995-09-18 | $13.33 | $35.15 | 8,250 | — | — |
| 1995-09-15 | $13.42 | $35.37 | 8,250 | — | — |
| 1995-09-14 | $13.42 | $35.37 | 1,650 | — | — |
| 1995-09-13 | $13.58 | $34.99 | 31,800 | — | — |
| 1995-09-12 | $13.58 | $34.99 | 16,950 | — | — |
| 1995-09-11 | $13.33 | $34.34 | 15,750 | — | — |
| 1995-09-08 | $13.33 | $34.34 | 12,000 | — | — |
| 1995-09-07 | $13.25 | $34.13 | 11,100 | — | — |
| 1995-09-06 | $13.08 | $33.70 | 15,450 | — | — |
| 1995-09-05 | $13.25 | $34.13 | 13,200 | — | — |
| 1995-09-01 | $13.42 | $34.56 | 3,450 | — | — |
| 1995-08-31 | $13.42 | $34.56 | 27,150 | — | — |
| 1995-08-30 | $13.25 | $34.13 | 10,950 | — | — |
| 1995-08-29 | $13.17 | $33.91 | 5,850 | — | — |
| 1995-08-28 | $13.42 | $34.56 | 19,350 | — | — |
| 1995-08-25 | $13.42 | $34.56 | 45,600 | — | — |
| 1995-08-24 | $13.58 | $34.99 | 24,000 | — | — |
| 1995-08-23 | $13.58 | $34.99 | 5,100 | — | — |
| 1995-08-22 | $13.50 | $34.77 | 4,050 | — | — |
| 1995-08-21 | $13.58 | $34.99 | 9,750 | — | — |
| 1995-08-18 | $13.50 | $34.77 | 6,300 | — | — |
| 1995-08-17 | $13.75 | $35.42 | 7,500 | — | — |
| 1995-08-16 | $13.75 | $35.42 | 6,450 | — | — |
| 1995-08-15 | $13.67 | $35.20 | 3,750 | — | — |
| 1995-08-14 | $13.58 | $34.99 | 4,950 | — | — |
| 1995-08-11 | $13.50 | $34.77 | 8,850 | — | — |
| 1995-08-10 | $13.33 | $34.34 | 5,250 | — | — |
| 1995-08-09 | $13.33 | $34.34 | 19,200 | — | — |
| 1995-08-08 | $13.25 | $34.13 | 8,700 | — | — |
| 1995-08-07 | $13.08 | $33.70 | 4,350 | — | — |
| 1995-08-04 | $13.08 | $33.70 | 5,400 | — | — |
| 1995-08-03 | $13.00 | $33.49 | 8,550 | — | — |
| 1995-08-02 | $12.83 | $33.06 | 9,000 | — | — |
| 1995-08-01 | $12.92 | $33.27 | 9,300 | — | — |
| 1995-07-31 | $12.67 | $32.63 | 29,700 | — | — |
| 1995-07-28 | $12.92 | $33.27 | 5,250 | — | — |
| 1995-07-27 | $13.08 | $33.70 | 6,900 | — | — |
| 1995-07-26 | $13.08 | $33.70 | 10,200 | — | — |
| 1995-07-25 | $13.08 | $33.70 | 3,600 | — | — |
| 1995-07-24 | $13.17 | $33.91 | 2,400 | — | — |
| 1995-07-21 | $13.08 | $33.70 | 2,700 | — | — |
| 1995-07-20 | $13.17 | $33.91 | 10,350 | — | — |
| 1995-07-19 | $12.92 | $33.27 | 8,250 | — | — |
| 1995-07-18 | $13.17 | $33.91 | 4,050 | — | — |
| 1995-07-17 | $13.08 | $33.70 | 2,850 | — | — |
| 1995-07-14 | $13.25 | $34.13 | 7,650 | — | — |
| 1995-07-13 | $13.08 | $33.70 | 3,750 | — | — |
| 1995-07-12 | $13.17 | $33.91 | 6,900 | — | — |
| 1995-07-11 | $13.25 | $34.13 | 3,150 | — | — |
| 1995-07-10 | $13.08 | $33.70 | 2,400 | — | — |
| 1995-07-07 | $13.00 | $33.49 | 5,700 | — | — |
| 1995-07-06 | $13.00 | $33.49 | 21,300 | — | — |
| 1995-07-05 | $13.08 | $33.70 | 4,800 | — | — |
| 1995-07-03 | $13.17 | $33.91 | 3,600 | — | — |
| 1995-06-30 | $12.92 | $33.27 | 8,850 | — | — |
| 1995-06-29 | $12.67 | $32.63 | 7,500 | — | — |
| 1995-06-28 | $12.50 | $32.20 | 12,750 | — | — |
| 1995-06-27 | $12.42 | $31.98 | 8,400 | — | — |
| 1995-06-26 | $12.42 | $31.98 | 17,700 | — | — |
| 1995-06-23 | $12.50 | $32.20 | 3,900 | — | — |
| 1995-06-22 | $12.50 | $32.20 | 14,250 | — | — |
| 1995-06-21 | $12.58 | $32.41 | 24,000 | — | — |
| 1995-06-20 | $12.50 | $32.20 | 14,250 | — | — |
| 1995-06-19 | $12.50 | $32.20 | 6,450 | — | — |
| 1995-06-16 | $12.58 | $32.41 | 14,250 | — | — |
| 1995-06-15 | $12.58 | $32.41 | 3,600 | — | — |
| 1995-06-14 | $12.58 | $32.41 | 15,300 | — | — |
| 1995-06-13 | $12.50 | $32.20 | 13,950 | — | — |
| 1995-06-12 | $12.67 | $32.63 | 15,600 | — | — |
| 1995-06-09 | $12.42 | $31.98 | 9,300 | — | — |
| 1995-06-08 | $12.33 | $31.77 | 14,250 | — | — |
| 1995-06-07 | $12.67 | $31.85 | 9,150 | — | — |
| 1995-06-06 | $12.75 | $32.06 | 5,850 | — | — |
| 1995-06-05 | $12.75 | $32.06 | 33,900 | — | — |
| 1995-06-02 | $12.67 | $31.85 | 3,600 | — | — |
| 1995-06-01 | $12.67 | $31.85 | 3,000 | — | — |
| 1995-05-31 | $12.58 | $31.64 | 8,100 | — | — |
| 1995-05-30 | $12.67 | $31.85 | 1,050 | — | — |
| 1995-05-26 | $12.67 | $31.85 | 2,850 | — | — |
| 1995-05-25 | $12.67 | $31.85 | 29,100 | — | — |
| 1995-05-24 | $12.33 | $31.02 | 28,950 | — | — |
| 1995-05-23 | $12.67 | $31.85 | 2,100 | — | — |
| 1995-05-22 | $12.83 | $32.27 | 12,150 | — | — |
| 1995-05-19 | $12.92 | $32.48 | 3,600 | — | — |
| 1995-05-18 | $13.00 | $32.69 | 6,000 | — | — |
| 1995-05-17 | $13.25 | $33.32 | 4,650 | — | — |
| 1995-05-16 | $13.25 | $33.32 | 2,400 | — | — |
| 1995-05-15 | $13.33 | $33.53 | 11,100 | — | — |
| 1995-05-12 | $13.08 | $32.90 | 600 | — | — |
| 1995-05-11 | $13.17 | $33.11 | 12,900 | — | — |
| 1995-05-10 | $13.25 | $33.32 | 5,400 | — | — |
| 1995-05-09 | $13.17 | $33.11 | 25,350 | — | — |
| 1995-05-08 | $13.08 | $32.90 | 9,300 | — | — |
| 1995-05-05 | $12.92 | $32.48 | 4,650 | — | — |
| 1995-05-04 | $13.00 | $32.69 | 3,300 | — | — |
| 1995-05-03 | $12.75 | $32.06 | 8,250 | — | — |
| 1995-05-02 | $13.00 | $32.69 | 3,300 | — | — |
| 1995-05-01 | $12.83 | $32.27 | 2,700 | — | — |
| 1995-04-28 | $12.92 | $32.48 | 1,200 | — | — |
| 1995-04-27 | $12.83 | $32.27 | 300 | — | — |
| 1995-04-26 | $12.92 | $32.48 | 3,750 | — | — |
| 1995-04-25 | $12.67 | $31.85 | 7,950 | — | — |
| 1995-04-24 | $12.67 | $31.85 | 2,400 | — | — |
| 1995-04-21 | $12.50 | $31.43 | 1,650 | — | — |
| 1995-04-20 | $12.50 | $31.43 | 7,650 | — | — |
| 1995-04-19 | $12.42 | $31.23 | 6,900 | — | — |
| 1995-04-18 | $12.50 | $31.43 | 3,450 | — | — |
| 1995-04-17 | $12.58 | $31.64 | 8,400 | — | — |
| 1995-04-13 | $12.83 | $32.27 | 7,950 | — | — |
| 1995-04-12 | $12.50 | $31.43 | 2,700 | — | — |
| 1995-04-11 | $12.67 | $31.85 | 4,350 | — | — |
| 1995-04-10 | $12.58 | $31.64 | 5,100 | — | — |
| 1995-04-07 | $12.75 | $32.06 | 15,450 | — | — |
| 1995-04-06 | $12.67 | $31.85 | 1,050 | — | — |
| 1995-04-05 | $12.67 | $31.85 | 1,050 | — | — |
| 1995-04-04 | $12.67 | $31.85 | 900 | — | — |
| 1995-04-03 | $12.58 | $31.64 | 11,100 | — | — |
| 1995-03-31 | $12.58 | $31.64 | 900 | — | — |
| 1995-03-30 | $12.50 | $31.43 | 1,200 | — | — |
| 1995-03-29 | $12.50 | $31.43 | 1,200 | — | — |
| 1995-03-28 | $12.58 | $31.64 | 2,850 | — | — |
| 1995-03-27 | $12.58 | $31.64 | 750 | — | — |
| 1995-03-24 | $12.42 | $31.23 | 3,000 | — | — |
| 1995-03-23 | $12.42 | $31.23 | 5,400 | — | — |
| 1995-03-22 | $12.67 | $31.85 | 2,100 | — | — |
| 1995-03-21 | $12.67 | $31.85 | 6,000 | — | — |
| 1995-03-20 | $13.08 | $32.15 | 6,600 | — | — |
| 1995-03-17 | $12.83 | $31.53 | 3,900 | — | — |
| 1995-03-16 | $12.75 | $31.33 | 7,350 | — | — |
| 1995-03-15 | $12.67 | $31.12 | 600 | — | — |
| 1995-03-14 | $12.67 | $31.12 | 3,900 | — | — |
| 1995-03-13 | $12.42 | $30.51 | 8,850 | — | — |
| 1995-03-10 | $12.17 | $29.90 | 11,250 | — | — |
| 1995-03-09 | $12.08 | $29.69 | 4,500 | — | — |
| 1995-03-08 | $12.00 | $29.49 | 10,050 | — | — |
| 1995-03-07 | $12.08 | $29.69 | 2,700 | — | — |
| 1995-03-06 | $12.08 | $29.69 | 1,350 | — | — |
| 1995-03-03 | $12.08 | $29.69 | 7,200 | — | — |
| 1995-03-02 | $12.08 | $29.69 | 1,950 | — | — |
| 1995-03-01 | $12.00 | $29.49 | 12,150 | — | — |
| 1995-02-28 | $12.08 | $29.69 | 2,250 | — | — |
| 1995-02-27 | $12.00 | $29.49 | 11,850 | — | — |
| 1995-02-24 | $12.17 | $29.90 | 2,850 | — | — |
| 1995-02-23 | $12.17 | $29.90 | 3,450 | — | — |
| 1995-02-22 | $12.08 | $29.69 | 8,550 | — | — |
| 1995-02-21 | $12.08 | $29.69 | 2,400 | — | — |
| 1995-02-17 | $12.08 | $29.69 | 2,400 | — | — |
| 1995-02-16 | $12.00 | $29.49 | 5,400 | — | — |
| 1995-02-15 | $12.08 | $29.69 | 900 | — | — |
| 1995-02-14 | $12.08 | $29.69 | 6,900 | — | — |
| 1995-02-13 | $12.08 | $29.69 | 1,500 | — | — |
| 1995-02-10 | $12.17 | $29.90 | 1,800 | — | — |
| 1995-02-09 | $12.08 | $29.69 | 5,400 | — | — |
| 1995-02-08 | $12.08 | $29.69 | 5,100 | — | — |
| 1995-02-07 | $12.08 | $29.69 | 2,850 | — | — |
| 1995-02-06 | $12.00 | $29.49 | 2,850 | — | — |
| 1995-02-03 | $11.92 | $29.28 | 6,900 | — | — |
| 1995-02-02 | $11.83 | $29.08 | 2,250 | — | — |
| 1995-02-01 | $11.92 | $29.28 | 3,750 | — | — |
| 1995-01-31 | $11.67 | $28.67 | 7,800 | — | — |
| 1995-01-30 | $11.67 | $28.67 | 16,350 | — | — |
| 1995-01-27 | $11.67 | $28.67 | 2,250 | — | — |
| 1995-01-26 | $11.67 | $28.67 | 1,650 | — | — |
| 1995-01-25 | $11.58 | $28.46 | 16,800 | — | — |
| 1995-01-24 | $11.92 | $29.28 | 12,750 | — | — |
| 1995-01-23 | $12.17 | $29.90 | 4,500 | — | — |
| 1995-01-20 | $12.08 | $29.69 | 10,350 | — | — |
| 1995-01-19 | $12.00 | $29.49 | 8,250 | — | — |
| 1995-01-18 | $12.00 | $29.49 | 9,150 | — | — |
| 1995-01-17 | $11.75 | $28.87 | 25,500 | — | — |
| 1995-01-16 | $11.58 | $28.46 | 58,350 | — | — |
| 1995-01-13 | $11.50 | $28.26 | 19,350 | — | — |
| 1995-01-12 | $12.00 | $29.49 | 4,350 | — | — |
| 1995-01-11 | $11.92 | $29.28 | 3,000 | — | — |
| 1995-01-10 | $12.00 | $29.49 | 9,600 | — | — |
| 1995-01-09 | $12.25 | $30.10 | 4,650 | — | — |
| 1995-01-06 | $12.17 | $29.90 | 4,500 | — | — |
| 1995-01-05 | $12.33 | $30.30 | 5,100 | — | — |
| 1995-01-04 | $12.17 | $29.90 | 1,950 | — | — |
| 1995-01-03 | $12.17 | $29.90 | 3,000 | — | — |