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
- 1973-05-03 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 | $10.11 | $10.98 | 8,994 | — | — |
| 1995-12-28 | $10.21 | $11.08 | 87,687 | — | — |
| 1995-12-27 | $10.11 | $10.98 | 8,861 | — | — |
| 1995-12-26 | $10.30 | $11.16 | 4,365 | — | — |
| 1995-12-22 | $10.11 | $10.95 | 14,813 | — | — |
| 1995-12-21 | $10.40 | $11.26 | 17,326 | — | — |
| 1995-12-20 | $10.40 | $11.26 | 4,100 | — | — |
| 1995-12-19 | $10.21 | $11.06 | 28,039 | — | — |
| 1995-12-18 | $10.21 | $11.06 | 14,681 | — | — |
| 1995-12-15 | $10.30 | $11.16 | 13,623 | — | — |
| 1995-12-14 | $10.59 | $11.46 | 17,987 | — | — |
| 1995-12-13 | $10.77 | $11.67 | 28,171 | — | — |
| 1995-12-12 | $11.06 | $11.98 | 16,400 | — | — |
| 1995-12-11 | $10.68 | $11.57 | 38,884 | — | — |
| 1995-12-08 | $10.49 | $11.36 | 3,439 | — | — |
| 1995-12-07 | $10.30 | $11.16 | 43,116 | — | — |
| 1995-12-06 | $11.06 | $11.98 | 73,932 | — | — |
| 1995-12-05 | $10.96 | $11.87 | 63,880 | — | — |
| 1995-12-04 | $10.96 | $11.87 | 9,787 | — | — |
| 1995-12-01 | $10.96 | $11.87 | 29,097 | — | — |
| 1995-11-30 | $11.25 | $12.18 | 7,142 | — | — |
| 1995-11-29 | $11.15 | $12.08 | 6,613 | — | — |
| 1995-11-28 | $10.87 | $11.77 | 53,168 | — | — |
| 1995-11-27 | $10.77 | $11.67 | 11,242 | — | — |
| 1995-11-24 | $10.77 | $11.67 | 14,681 | — | — |
| 1995-11-22 | $10.77 | $11.67 | 2,116 | — | — |
| 1995-11-21 | $10.77 | $11.67 | 18,781 | — | — |
| 1995-11-20 | $10.68 | $11.57 | 21,161 | — | — |
| 1995-11-17 | $10.49 | $11.36 | 1,852 | — | — |
| 1995-11-16 | $10.40 | $11.26 | 5,423 | — | — |
| 1995-11-15 | $10.30 | $11.16 | 5,952 | — | — |
| 1995-11-14 | $10.21 | $11.06 | 5,952 | — | — |
| 1995-11-13 | $10.49 | $11.36 | 2,248 | — | — |
| 1995-11-10 | $10.49 | $11.36 | 32,139 | — | — |
| 1995-11-09 | $10.21 | $11.06 | 4,232 | — | — |
| 1995-11-08 | $10.11 | $10.95 | 7,803 | — | — |
| 1995-11-07 | $10.21 | $11.06 | 3,835 | — | — |
| 1995-11-06 | $10.11 | $10.95 | 8,332 | — | — |
| 1995-11-03 | $10.11 | $10.95 | 6,216 | — | — |
| 1995-11-02 | $10.11 | $10.95 | 6,745 | — | — |
| 1995-11-01 | $10.21 | $11.06 | 6,745 | — | — |
| 1995-10-31 | $10.02 | $10.85 | 17,458 | — | — |
| 1995-10-30 | $10.11 | $10.95 | 4,232 | — | — |
| 1995-10-27 | $10.11 | $10.95 | 18,648 | — | — |
| 1995-10-26 | $10.11 | $10.95 | 661 | — | — |
| 1995-10-25 | $10.21 | $11.06 | 2,248 | — | — |
| 1995-10-24 | $10.21 | $11.06 | 0 | — | — |
| 1995-10-23 | $10.21 | $11.06 | 2,513 | — | — |
| 1995-10-20 | $10.21 | $11.06 | 1,190 | — | — |
| 1995-10-19 | $10.21 | $11.06 | 9,919 | — | — |
| 1995-10-18 | $10.21 | $11.06 | 8,068 | — | — |
| 1995-10-17 | $10.21 | $11.06 | 3,968 | — | — |
| 1995-10-16 | $10.30 | $11.16 | 4,497 | — | — |
| 1995-10-13 | $10.68 | $11.57 | 14,416 | — | — |
| 1995-10-12 | $10.49 | $11.36 | 6,348 | — | — |
| 1995-10-11 | $10.49 | $11.36 | 15,606 | — | — |
| 1995-10-10 | $10.30 | $11.16 | 8,464 | — | — |
| 1995-10-09 | $10.40 | $11.26 | 7,803 | — | — |
| 1995-10-06 | $10.21 | $11.06 | 3,174 | — | — |
| 1995-10-05 | $10.21 | $11.06 | 5,290 | — | — |
| 1995-10-04 | $10.21 | $11.06 | 8,597 | — | — |
| 1995-10-03 | $10.30 | $11.16 | 4,629 | — | — |
| 1995-10-02 | $10.30 | $11.16 | 11,771 | — | — |
| 1995-09-29 | $10.21 | $11.06 | 2,777 | — | — |
| 1995-09-28 | $10.21 | $11.06 | 3,835 | — | — |
| 1995-09-27 | $10.11 | $10.93 | 1,852 | — | — |
| 1995-09-26 | $10.21 | $11.03 | 10,052 | — | — |
| 1995-09-25 | $10.21 | $11.03 | 3,835 | — | — |
| 1995-09-22 | $10.21 | $11.03 | 12,035 | — | — |
| 1995-09-21 | $10.30 | $11.13 | 16,135 | — | — |
| 1995-09-20 | $10.40 | $11.23 | 23,013 | — | — |
| 1995-09-19 | $10.40 | $11.23 | 25,393 | — | — |
| 1995-09-18 | $10.49 | $11.34 | 30,684 | — | — |
| 1995-09-15 | $10.49 | $11.34 | 29,229 | — | — |
| 1995-09-14 | $10.40 | $11.23 | 21,558 | — | — |
| 1995-09-13 | $10.21 | $11.03 | 36,239 | — | — |
| 1995-09-12 | $9.73 | $10.52 | 3,703 | — | — |
| 1995-09-11 | $9.73 | $10.52 | 17,326 | — | — |
| 1995-09-08 | $9.64 | $10.42 | 9,523 | — | — |
| 1995-09-07 | $9.73 | $10.52 | 4,497 | — | — |
| 1995-09-06 | $9.73 | $10.52 | 8,332 | — | — |
| 1995-09-05 | $9.73 | $10.52 | 6,348 | — | — |
| 1995-09-01 | $9.36 | $10.11 | 14,548 | — | — |
| 1995-08-31 | $9.45 | $10.21 | 6,084 | — | — |
| 1995-08-30 | $9.36 | $10.11 | 5,158 | — | — |
| 1995-08-29 | $9.45 | $10.21 | 132 | — | — |
| 1995-08-28 | $9.36 | $10.11 | 397 | — | — |
| 1995-08-25 | $9.36 | $10.11 | 1,323 | — | — |
| 1995-08-24 | $9.45 | $10.21 | 0 | — | — |
| 1995-08-23 | $9.45 | $10.21 | 9,655 | — | — |
| 1995-08-22 | $9.55 | $10.32 | 2,910 | — | — |
| 1995-08-21 | $9.55 | $10.32 | 6,348 | — | — |
| 1995-08-18 | $9.64 | $10.42 | 9,126 | — | — |
| 1995-08-17 | $9.45 | $10.21 | 17,061 | — | — |
| 1995-08-16 | $9.64 | $10.42 | 4,497 | — | — |
| 1995-08-15 | $9.55 | $10.32 | 4,100 | — | — |
| 1995-08-14 | $9.55 | $10.32 | 11,639 | — | — |
| 1995-08-11 | $9.55 | $10.32 | 926 | — | — |
| 1995-08-10 | $9.55 | $10.32 | 1,984 | — | — |
| 1995-08-09 | $9.55 | $10.32 | 3,174 | — | — |
| 1995-08-08 | $9.83 | $10.62 | 16,003 | — | — |
| 1995-08-07 | $9.83 | $10.62 | 50,655 | — | — |
| 1995-08-04 | $9.83 | $10.62 | 14,019 | — | — |
| 1995-08-03 | $9.26 | $10.01 | 35,842 | — | — |
| 1995-08-02 | $8.88 | $9.60 | 10,845 | — | — |
| 1995-08-01 | $8.88 | $9.60 | 2,248 | — | — |
| 1995-07-31 | $8.88 | $9.60 | 2,116 | — | — |
| 1995-07-28 | $8.88 | $9.60 | 1,852 | — | — |
| 1995-07-27 | $8.88 | $9.60 | 2,513 | — | — |
| 1995-07-26 | $8.98 | $9.70 | 5,952 | — | — |
| 1995-07-25 | $8.79 | $9.50 | 4,232 | — | — |
| 1995-07-24 | $8.88 | $9.60 | 2,910 | — | — |
| 1995-07-21 | $8.79 | $9.50 | 7,803 | — | — |
| 1995-07-20 | $8.70 | $9.40 | 16,003 | — | — |
| 1995-07-19 | $8.41 | $9.09 | 3,571 | — | — |
| 1995-07-18 | $8.41 | $9.09 | 11,771 | — | — |
| 1995-07-17 | $8.51 | $9.19 | 7,142 | — | — |
| 1995-07-14 | $8.70 | $9.40 | 13,226 | — | — |
| 1995-07-13 | $8.88 | $9.60 | 24,997 | — | — |
| 1995-07-12 | $8.79 | $9.50 | 9,919 | — | — |
| 1995-07-11 | $8.60 | $9.29 | 189,261 | — | — |
| 1995-07-10 | $8.51 | $9.19 | 30,816 | — | — |
| 1995-07-07 | $8.70 | $9.40 | 9,787 | — | — |
| 1995-07-06 | $8.70 | $9.40 | 926 | — | — |
| 1995-07-05 | $8.70 | $9.40 | 24,071 | — | — |
| 1995-07-03 | $8.60 | $9.29 | 8,200 | — | — |
| 1995-06-30 | $8.51 | $9.19 | 4,761 | — | — |
| 1995-06-29 | $8.60 | $9.29 | 16,003 | — | — |
| 1995-06-28 | $8.70 | $9.40 | 10,316 | — | — |
| 1995-06-27 | $8.41 | $9.09 | 7,274 | — | — |
| 1995-06-26 | $8.32 | $8.99 | 6,613 | — | — |
| 1995-06-23 | $8.32 | $8.99 | 10,448 | — | — |
| 1995-06-22 | $8.32 | $8.99 | 18,781 | — | — |
| 1995-06-21 | $8.51 | $9.19 | 8,597 | — | — |
| 1995-06-20 | $8.51 | $9.19 | 17,458 | — | — |
| 1995-06-19 | $8.79 | $9.50 | 8,068 | — | — |
| 1995-06-16 | $8.70 | $9.40 | 10,977 | — | — |
| 1995-06-15 | $8.70 | $9.40 | 4,761 | — | — |
| 1995-06-14 | $8.79 | $9.50 | 3,968 | — | — |
| 1995-06-13 | $8.88 | $9.60 | 12,168 | — | — |
| 1995-06-12 | $8.79 | $9.50 | 7,803 | — | — |
| 1995-06-09 | $8.98 | $9.70 | 12,035 | — | — |
| 1995-06-08 | $8.88 | $9.60 | 7,803 | — | — |
| 1995-06-07 | $8.70 | $9.40 | 5,687 | — | — |
| 1995-06-06 | $8.70 | $9.40 | 2,248 | — | — |
| 1995-06-05 | $8.60 | $9.29 | 926 | — | — |
| 1995-06-02 | $8.60 | $9.29 | 2,513 | — | — |
| 1995-06-01 | $8.60 | $9.29 | 7,274 | — | — |
| 1995-05-31 | $8.70 | $9.40 | 6,613 | — | — |
| 1995-05-30 | $8.60 | $9.29 | 1,719 | — | — |
| 1995-05-26 | $8.60 | $9.29 | 5,687 | — | — |
| 1995-05-25 | $8.70 | $9.40 | 11,242 | — | — |
| 1995-05-24 | $8.41 | $9.09 | 9,655 | — | — |
| 1995-05-23 | $8.41 | $9.09 | 17,590 | — | — |
| 1995-05-22 | $8.41 | $9.09 | 6,877 | — | — |
| 1995-05-19 | $8.60 | $9.29 | 3,042 | — | — |
| 1995-05-18 | $8.51 | $9.19 | 529 | — | — |
| 1995-05-17 | $8.51 | $9.19 | 7,406 | — | — |
| 1995-05-16 | $8.60 | $9.29 | 7,010 | — | — |
| 1995-05-15 | $8.41 | $9.09 | 23,674 | — | — |
| 1995-05-12 | $8.60 | $9.29 | 8,729 | — | — |
| 1995-05-11 | $8.51 | $9.19 | 6,084 | — | — |
| 1995-05-10 | $8.60 | $9.29 | 6,877 | — | — |
| 1995-05-09 | $8.51 | $9.19 | 4,100 | — | — |
| 1995-05-08 | $8.70 | $9.40 | 1,852 | — | — |
| 1995-05-05 | $8.70 | $9.40 | 13,490 | — | — |
| 1995-05-04 | $8.60 | $9.29 | 3,306 | — | — |
| 1995-05-03 | $8.51 | $9.19 | 7,803 | — | — |
| 1995-05-02 | $8.70 | $9.40 | 2,248 | — | — |
| 1995-05-01 | $8.79 | $9.50 | 28,039 | — | — |
| 1995-04-28 | $8.60 | $9.29 | 14,416 | — | — |
| 1995-04-27 | $8.22 | $8.89 | 6,348 | — | — |
| 1995-04-26 | $8.22 | $8.89 | 8,861 | — | — |
| 1995-04-25 | $8.41 | $9.09 | 10,184 | — | — |
| 1995-04-24 | $8.51 | $9.19 | 6,084 | — | — |
| 1995-04-21 | $8.51 | $9.19 | 2,777 | — | — |
| 1995-04-20 | $8.41 | $9.09 | 6,216 | — | — |
| 1995-04-19 | $8.60 | $9.29 | 7,671 | — | — |
| 1995-04-18 | $8.51 | $9.19 | 7,935 | — | — |
| 1995-04-17 | $8.51 | $9.19 | 2,645 | — | — |
| 1995-04-13 | $8.51 | $9.19 | 1,852 | — | — |
| 1995-04-12 | $8.51 | $9.19 | 3,174 | — | — |
| 1995-04-11 | $8.60 | $9.29 | 2,513 | — | — |
| 1995-04-10 | $8.60 | $9.29 | 7,406 | — | — |
| 1995-04-07 | $8.70 | $9.40 | 2,513 | — | — |
| 1995-04-06 | $8.70 | $9.40 | 4,232 | — | — |
| 1995-04-05 | $8.79 | $9.50 | 23,674 | — | — |
| 1995-04-04 | $8.88 | $9.60 | 661 | — | — |
| 1995-04-03 | $8.70 | $9.40 | 17,987 | — | — |
| 1995-03-31 | $8.98 | $9.70 | 8,332 | — | — |
| 1995-03-30 | $9.07 | $9.81 | 21,029 | — | — |
| 1995-03-29 | $8.60 | $9.29 | 3,042 | — | — |
| 1995-03-28 | $8.60 | $9.29 | 5,555 | — | — |
| 1995-03-27 | $8.79 | $9.50 | 10,448 | — | — |
| 1995-03-24 | $8.88 | $9.60 | 3,571 | — | — |
| 1995-03-23 | $8.79 | $9.50 | 6,877 | — | — |
| 1995-03-22 | $8.98 | $9.70 | 2,645 | — | — |
| 1995-03-21 | $8.79 | $9.50 | 9,655 | — | — |
| 1995-03-20 | $8.70 | $9.40 | 6,613 | — | — |
| 1995-03-17 | $8.79 | $9.50 | 24,732 | — | — |
| 1995-03-16 | $9.17 | $9.91 | 13,623 | — | — |
| 1995-03-15 | $9.73 | $10.52 | 8,861 | — | — |
| 1995-03-14 | $9.26 | $10.01 | 19,310 | — | — |
| 1995-03-13 | $8.98 | $9.70 | 1,852 | — | — |
| 1995-03-10 | $8.98 | $9.70 | 20,500 | — | — |
| 1995-03-09 | $8.88 | $9.60 | 10,845 | — | — |
| 1995-03-08 | $8.70 | $9.40 | 5,158 | — | — |
| 1995-03-07 | $8.88 | $9.60 | 21,558 | — | — |
| 1995-03-06 | $8.88 | $9.60 | 28,171 | — | — |
| 1995-03-03 | $8.51 | $9.19 | 3,174 | — | — |
| 1995-03-02 | $8.51 | $9.19 | 2,910 | — | — |
| 1995-03-01 | $8.51 | $9.19 | 4,365 | — | — |
| 1995-02-28 | $8.79 | $9.50 | 7,010 | — | — |
| 1995-02-27 | $8.70 | $9.40 | 2,381 | — | — |
| 1995-02-24 | $8.79 | $9.50 | 5,687 | — | — |
| 1995-02-23 | $8.70 | $9.40 | 13,094 | — | — |
| 1995-02-22 | $8.51 | $9.19 | 1,587 | — | — |
| 1995-02-21 | $8.41 | $9.09 | 42,984 | — | — |
| 1995-02-17 | $8.79 | $9.50 | 6,613 | — | — |
| 1995-02-16 | $8.70 | $9.40 | 7,142 | — | — |
| 1995-02-15 | $8.70 | $9.40 | 3,703 | — | — |
| 1995-02-14 | $8.70 | $9.40 | 1,323 | — | — |
| 1995-02-13 | $8.88 | $9.60 | 7,671 | — | — |
| 1995-02-10 | $8.88 | $9.60 | 5,952 | — | — |
| 1995-02-09 | $8.70 | $9.40 | 2,910 | — | — |
| 1995-02-08 | $8.79 | $9.50 | 0 | — | — |
| 1995-02-07 | $8.79 | $9.50 | 15,077 | — | — |
| 1995-02-06 | $8.79 | $9.50 | 1,190 | — | — |
| 1995-02-03 | $8.70 | $9.40 | 5,290 | — | — |
| 1995-02-02 | $8.70 | $9.40 | 5,687 | — | — |
| 1995-02-01 | $8.70 | $9.40 | 11,639 | — | — |
| 1995-01-31 | $8.79 | $9.50 | 7,010 | — | — |
| 1995-01-30 | $8.60 | $9.29 | 3,571 | — | — |
| 1995-01-27 | $8.70 | $9.40 | 2,513 | — | — |
| 1995-01-26 | $8.51 | $9.19 | 6,877 | — | — |
| 1995-01-25 | $8.60 | $9.29 | 6,877 | — | — |
| 1995-01-24 | $8.70 | $9.40 | 4,497 | — | — |
| 1995-01-23 | $8.70 | $9.40 | 3,571 | — | — |
| 1995-01-20 | $8.60 | $9.29 | 7,671 | — | — |
| 1995-01-19 | $8.79 | $9.50 | 19,442 | — | — |
| 1995-01-18 | $8.60 | $9.29 | 2,777 | — | — |
| 1995-01-17 | $8.60 | $9.29 | 8,332 | — | — |
| 1995-01-16 | $8.51 | $9.19 | 265 | — | — |
| 1995-01-13 | $8.60 | $9.29 | 2,513 | — | — |
| 1995-01-12 | $8.51 | $9.19 | 5,687 | — | — |
| 1995-01-11 | $8.51 | $9.19 | 3,703 | — | — |
| 1995-01-10 | $8.70 | $9.40 | 5,555 | — | — |
| 1995-01-09 | $8.88 | $9.60 | 3,042 | — | — |
| 1995-01-06 | $8.88 | $9.60 | 3,835 | — | — |
| 1995-01-05 | $8.98 | $9.70 | 794 | — | — |
| 1995-01-04 | $8.98 | $9.70 | 3,968 | — | — |
| 1995-01-03 | $8.88 | $9.60 | 9,655 | — | — |