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 | $15.31 | $27.40 | 121,000 | — | — |
| 1995-12-28 | $15.31 | $27.40 | 127,200 | — | — |
| 1995-12-27 | $15.38 | $27.51 | 69,400 | — | — |
| 1995-12-26 | $15.44 | $27.62 | 39,400 | — | — |
| 1995-12-22 | $15.31 | $27.40 | 32,400 | — | — |
| 1995-12-21 | $15.44 | $27.62 | 190,600 | — | — |
| 1995-12-20 | $15.50 | $27.73 | 96,200 | — | — |
| 1995-12-19 | $15.50 | $27.73 | 113,600 | — | — |
| 1995-12-18 | $15.31 | $27.40 | 55,600 | — | — |
| 1995-12-15 | $15.38 | $27.51 | 71,400 | — | — |
| 1995-12-14 | $15.31 | $27.40 | 64,600 | — | — |
| 1995-12-13 | $15.38 | $27.51 | 72,000 | — | — |
| 1995-12-12 | $15.38 | $27.51 | 30,800 | — | — |
| 1995-12-11 | $15.50 | $27.73 | 21,200 | — | — |
| 1995-12-08 | $15.50 | $27.73 | 40,400 | — | — |
| 1995-12-07 | $15.50 | $27.73 | 22,400 | — | — |
| 1995-12-06 | $15.56 | $27.85 | 31,800 | — | — |
| 1995-12-05 | $15.63 | $27.96 | 31,000 | — | — |
| 1995-12-04 | $15.56 | $27.85 | 33,800 | — | — |
| 1995-12-01 | $15.38 | $27.51 | 51,800 | — | — |
| 1995-11-30 | $15.50 | $27.73 | 44,400 | — | — |
| 1995-11-29 | $15.50 | $27.73 | 54,800 | — | — |
| 1995-11-28 | $15.44 | $27.62 | 54,400 | — | — |
| 1995-11-27 | $15.44 | $27.62 | 63,200 | — | — |
| 1995-11-24 | $15.50 | $27.73 | 30,200 | — | — |
| 1995-11-22 | $15.38 | $27.51 | 26,000 | — | — |
| 1995-11-21 | $15.44 | $27.62 | 72,200 | — | — |
| 1995-11-20 | $15.44 | $27.62 | 116,800 | — | — |
| 1995-11-17 | $15.44 | $27.62 | 27,600 | — | — |
| 1995-11-16 | $15.50 | $27.73 | 77,200 | — | — |
| 1995-11-15 | $15.31 | $27.40 | 30,400 | — | — |
| 1995-11-14 | $15.31 | $27.40 | 120,400 | — | — |
| 1995-11-13 | $15.25 | $27.29 | 68,400 | — | — |
| 1995-11-10 | $15.38 | $27.51 | 46,200 | — | — |
| 1995-11-09 | $15.38 | $27.51 | 29,800 | — | — |
| 1995-11-08 | $15.38 | $27.51 | 32,000 | — | — |
| 1995-11-07 | $15.31 | $27.40 | 258,200 | — | — |
| 1995-11-06 | $15.38 | $27.51 | 48,400 | — | — |
| 1995-11-03 | $15.38 | $27.51 | 55,800 | — | — |
| 1995-11-02 | $15.44 | $27.62 | 53,800 | — | — |
| 1995-11-01 | $15.38 | $27.51 | 44,400 | — | — |
| 1995-10-31 | $15.25 | $27.29 | 106,200 | — | — |
| 1995-10-30 | $15.19 | $27.17 | 212,000 | — | — |
| 1995-10-27 | $15.19 | $27.17 | 215,200 | — | — |
| 1995-10-26 | $15.50 | $27.30 | 589,200 | — | — |
| 1995-10-25 | $15.50 | $27.30 | 70,600 | — | — |
| 1995-10-24 | $15.44 | $27.19 | 42,600 | — | — |
| 1995-10-23 | $15.25 | $26.86 | 47,000 | — | — |
| 1995-10-20 | $15.25 | $26.86 | 35,600 | — | — |
| 1995-10-19 | $15.31 | $26.97 | 23,600 | — | — |
| 1995-10-18 | $15.31 | $26.97 | 35,000 | — | — |
| 1995-10-17 | $15.13 | $26.64 | 25,600 | — | — |
| 1995-10-16 | $15.19 | $26.75 | 18,000 | — | — |
| 1995-10-13 | $15.19 | $26.75 | 67,400 | — | — |
| 1995-10-12 | $15.19 | $26.75 | 148,000 | — | — |
| 1995-10-11 | $15.19 | $26.75 | 141,400 | — | — |
| 1995-10-10 | $15.00 | $26.42 | 47,800 | — | — |
| 1995-10-09 | $14.75 | $25.98 | 53,000 | — | — |
| 1995-10-06 | $14.88 | $26.20 | 36,600 | — | — |
| 1995-10-05 | $15.00 | $26.42 | 214,800 | — | — |
| 1995-10-04 | $15.00 | $26.42 | 138,800 | — | — |
| 1995-10-03 | $14.94 | $26.31 | 58,400 | — | — |
| 1995-10-02 | $14.81 | $26.09 | 172,000 | — | — |
| 1995-09-29 | $14.50 | $25.54 | 98,600 | — | — |
| 1995-09-28 | $14.31 | $25.21 | 36,800 | — | — |
| 1995-09-27 | $14.25 | $25.10 | 44,800 | — | — |
| 1995-09-26 | $14.19 | $24.99 | 98,800 | — | — |
| 1995-09-25 | $14.06 | $24.77 | 26,200 | — | — |
| 1995-09-22 | $14.00 | $24.66 | 38,200 | — | — |
| 1995-09-21 | $13.88 | $24.44 | 115,600 | — | — |
| 1995-09-20 | $14.06 | $24.77 | 42,200 | — | — |
| 1995-09-19 | $14.00 | $24.66 | 23,600 | — | — |
| 1995-09-18 | $14.00 | $24.66 | 36,000 | — | — |
| 1995-09-15 | $14.00 | $24.66 | 85,200 | — | — |
| 1995-09-14 | $14.00 | $24.66 | 91,200 | — | — |
| 1995-09-13 | $13.94 | $24.55 | 54,600 | — | — |
| 1995-09-12 | $13.94 | $24.55 | 167,600 | — | — |
| 1995-09-11 | $13.88 | $24.44 | 90,600 | — | — |
| 1995-09-08 | $14.13 | $24.88 | 148,000 | — | — |
| 1995-09-07 | $14.25 | $25.10 | 29,400 | — | — |
| 1995-09-06 | $14.06 | $24.77 | 38,200 | — | — |
| 1995-09-05 | $14.13 | $24.88 | 52,600 | — | — |
| 1995-09-01 | $14.25 | $25.10 | 26,400 | — | — |
| 1995-08-31 | $14.25 | $25.10 | 14,200 | — | — |
| 1995-08-30 | $14.25 | $25.10 | 140,200 | — | — |
| 1995-08-29 | $14.25 | $25.10 | 95,600 | — | — |
| 1995-08-28 | $14.31 | $25.21 | 35,200 | — | — |
| 1995-08-25 | $14.19 | $24.99 | 27,800 | — | — |
| 1995-08-24 | $14.00 | $24.66 | 58,200 | — | — |
| 1995-08-23 | $14.00 | $24.66 | 340,000 | — | — |
| 1995-08-22 | $14.00 | $24.66 | 27,200 | — | — |
| 1995-08-21 | $13.94 | $24.55 | 65,800 | — | — |
| 1995-08-18 | $14.06 | $24.77 | 38,400 | — | — |
| 1995-08-17 | $14.13 | $24.88 | 75,200 | — | — |
| 1995-08-16 | $14.00 | $24.66 | 76,400 | — | — |
| 1995-08-15 | $14.06 | $24.77 | 33,200 | — | — |
| 1995-08-14 | $14.00 | $24.66 | 18,400 | — | — |
| 1995-08-11 | $14.00 | $24.66 | 18,200 | — | — |
| 1995-08-10 | $14.06 | $24.77 | 24,600 | — | — |
| 1995-08-09 | $14.00 | $24.66 | 18,600 | — | — |
| 1995-08-08 | $14.06 | $24.77 | 27,600 | — | — |
| 1995-08-07 | $14.00 | $24.66 | 184,800 | — | — |
| 1995-08-04 | $14.00 | $24.66 | 51,400 | — | — |
| 1995-08-03 | $14.06 | $24.77 | 45,800 | — | — |
| 1995-08-02 | $14.25 | $25.10 | 78,000 | — | — |
| 1995-08-01 | $14.13 | $24.88 | 25,000 | — | — |
| 1995-07-31 | $14.13 | $24.88 | 44,200 | — | — |
| 1995-07-28 | $14.13 | $24.88 | 17,000 | — | — |
| 1995-07-27 | $14.13 | $24.88 | 24,800 | — | — |
| 1995-07-26 | $14.38 | $24.89 | 118,200 | — | — |
| 1995-07-25 | $14.25 | $24.67 | 20,000 | — | — |
| 1995-07-24 | $14.25 | $24.67 | 23,800 | — | — |
| 1995-07-21 | $14.38 | $24.89 | 180,200 | — | — |
| 1995-07-20 | $14.19 | $24.57 | 9,000 | — | — |
| 1995-07-19 | $14.25 | $24.67 | 16,800 | — | — |
| 1995-07-18 | $14.25 | $24.67 | 26,400 | — | — |
| 1995-07-17 | $14.31 | $24.78 | 27,800 | — | — |
| 1995-07-14 | $14.13 | $24.46 | 63,200 | — | — |
| 1995-07-13 | $14.25 | $24.67 | 39,400 | — | — |
| 1995-07-12 | $14.38 | $24.89 | 19,600 | — | — |
| 1995-07-11 | $14.38 | $24.89 | 30,800 | — | — |
| 1995-07-10 | $14.50 | $25.11 | 30,200 | — | — |
| 1995-07-07 | $14.44 | $25.00 | 30,600 | — | — |
| 1995-07-06 | $14.50 | $25.11 | 29,800 | — | — |
| 1995-07-05 | $14.25 | $24.67 | 28,000 | — | — |
| 1995-07-03 | $14.38 | $24.89 | 15,200 | — | — |
| 1995-06-30 | $14.31 | $24.78 | 20,600 | — | — |
| 1995-06-29 | $14.31 | $24.78 | 60,800 | — | — |
| 1995-06-28 | $14.63 | $25.32 | 24,000 | — | — |
| 1995-06-27 | $14.56 | $25.22 | 20,400 | — | — |
| 1995-06-26 | $14.56 | $25.22 | 18,400 | — | — |
| 1995-06-23 | $14.75 | $25.54 | 22,000 | — | — |
| 1995-06-22 | $14.75 | $25.54 | 36,800 | — | — |
| 1995-06-21 | $14.38 | $24.89 | 33,200 | — | — |
| 1995-06-20 | $14.25 | $24.67 | 18,200 | — | — |
| 1995-06-19 | $14.25 | $24.67 | 27,400 | — | — |
| 1995-06-16 | $14.19 | $24.57 | 20,600 | — | — |
| 1995-06-15 | $14.25 | $24.67 | 21,400 | — | — |
| 1995-06-14 | $14.25 | $24.67 | 86,800 | — | — |
| 1995-06-13 | $14.25 | $24.67 | 18,000 | — | — |
| 1995-06-12 | $14.25 | $24.67 | 23,200 | — | — |
| 1995-06-09 | $14.25 | $24.67 | 30,200 | — | — |
| 1995-06-08 | $14.38 | $24.89 | 17,600 | — | — |
| 1995-06-07 | $14.50 | $25.11 | 58,000 | — | — |
| 1995-06-06 | $14.94 | $25.87 | 130,000 | — | — |
| 1995-06-05 | $14.94 | $25.87 | 95,200 | — | — |
| 1995-06-02 | $14.63 | $25.32 | 39,200 | — | — |
| 1995-06-01 | $14.44 | $25.00 | 23,200 | — | — |
| 1995-05-31 | $14.50 | $25.11 | 48,600 | — | — |
| 1995-05-30 | $14.31 | $24.78 | 41,200 | — | — |
| 1995-05-26 | $14.31 | $24.78 | 8,600 | — | — |
| 1995-05-25 | $14.19 | $24.57 | 25,200 | — | — |
| 1995-05-24 | $14.00 | $24.24 | 53,200 | — | — |
| 1995-05-23 | $14.06 | $24.35 | 40,400 | — | — |
| 1995-05-22 | $13.94 | $24.13 | 35,000 | — | — |
| 1995-05-19 | $14.19 | $24.57 | 78,600 | — | — |
| 1995-05-18 | $14.25 | $24.67 | 94,000 | — | — |
| 1995-05-17 | $14.38 | $24.89 | 53,400 | — | — |
| 1995-05-16 | $14.19 | $24.57 | 43,200 | — | — |
| 1995-05-15 | $14.06 | $24.35 | 37,600 | — | — |
| 1995-05-12 | $13.94 | $24.13 | 73,200 | — | — |
| 1995-05-11 | $14.00 | $24.24 | 29,600 | — | — |
| 1995-05-10 | $14.00 | $24.24 | 63,200 | — | — |
| 1995-05-09 | $13.94 | $24.13 | 69,600 | — | — |
| 1995-05-08 | $13.94 | $24.13 | 41,800 | — | — |
| 1995-05-05 | $13.88 | $24.03 | 74,000 | — | — |
| 1995-05-04 | $13.94 | $24.13 | 563,800 | — | — |
| 1995-05-03 | $14.06 | $24.35 | 42,600 | — | — |
| 1995-05-02 | $14.13 | $24.46 | 26,400 | — | — |
| 1995-05-01 | $14.19 | $24.57 | 36,200 | — | — |
| 1995-04-28 | $14.19 | $24.57 | 26,400 | — | — |
| 1995-04-27 | $14.31 | $24.78 | 42,800 | — | — |
| 1995-04-26 | $14.38 | $24.89 | 30,600 | — | — |
| 1995-04-25 | $14.56 | $25.22 | 52,800 | — | — |
| 1995-04-24 | $14.38 | $24.89 | 19,600 | — | — |
| 1995-04-21 | $14.38 | $24.47 | 47,200 | — | — |
| 1995-04-20 | $14.31 | $24.36 | 58,200 | — | — |
| 1995-04-19 | $14.38 | $24.47 | 21,600 | — | — |
| 1995-04-18 | $14.25 | $24.26 | 26,600 | — | — |
| 1995-04-17 | $14.44 | $24.58 | 46,800 | — | — |
| 1995-04-13 | $14.44 | $24.58 | 73,600 | — | — |
| 1995-04-12 | $14.50 | $24.68 | 17,000 | — | — |
| 1995-04-11 | $14.63 | $24.90 | 223,400 | — | — |
| 1995-04-10 | $14.56 | $24.79 | 12,000 | — | — |
| 1995-04-07 | $14.63 | $24.90 | 20,400 | — | — |
| 1995-04-06 | $14.75 | $25.11 | 75,800 | — | — |
| 1995-04-05 | $14.75 | $25.11 | 28,000 | — | — |
| 1995-04-04 | $14.63 | $24.90 | 329,600 | — | — |
| 1995-04-03 | $14.38 | $24.47 | 80,600 | — | — |
| 1995-03-31 | $14.38 | $24.47 | 16,200 | — | — |
| 1995-03-30 | $14.50 | $24.68 | 17,800 | — | — |
| 1995-03-29 | $14.56 | $24.79 | 15,400 | — | — |
| 1995-03-28 | $14.44 | $24.58 | 12,800 | — | — |
| 1995-03-27 | $14.25 | $24.26 | 32,400 | — | — |
| 1995-03-24 | $14.25 | $24.26 | 18,200 | — | — |
| 1995-03-23 | $14.38 | $24.47 | 65,000 | — | — |
| 1995-03-22 | $14.38 | $24.47 | 40,800 | — | — |
| 1995-03-21 | $14.38 | $24.47 | 31,800 | — | — |
| 1995-03-20 | $14.19 | $24.15 | 34,000 | — | — |
| 1995-03-17 | $14.38 | $24.47 | 124,800 | — | — |
| 1995-03-16 | $14.44 | $24.58 | 28,600 | — | — |
| 1995-03-15 | $14.38 | $24.47 | 15,800 | — | — |
| 1995-03-14 | $14.50 | $24.68 | 69,200 | — | — |
| 1995-03-13 | $14.44 | $24.58 | 16,800 | — | — |
| 1995-03-10 | $14.31 | $24.36 | 69,000 | — | — |
| 1995-03-09 | $14.56 | $24.79 | 36,000 | — | — |
| 1995-03-08 | $14.50 | $24.68 | 55,400 | — | — |
| 1995-03-07 | $14.38 | $24.47 | 318,800 | — | — |
| 1995-03-06 | $14.44 | $24.58 | 17,000 | — | — |
| 1995-03-03 | $14.63 | $24.90 | 14,600 | — | — |
| 1995-03-02 | $14.56 | $24.79 | 20,400 | — | — |
| 1995-03-01 | $15.00 | $25.54 | 20,000 | — | — |
| 1995-02-28 | $15.06 | $25.64 | 58,200 | — | — |
| 1995-02-27 | $14.81 | $25.22 | 38,000 | — | — |
| 1995-02-24 | $14.94 | $25.43 | 26,400 | — | — |
| 1995-02-23 | $15.00 | $25.54 | 21,200 | — | — |
| 1995-02-22 | $15.25 | $25.96 | 129,000 | — | — |
| 1995-02-21 | $15.00 | $25.54 | 40,400 | — | — |
| 1995-02-17 | $15.06 | $25.64 | 30,600 | — | — |
| 1995-02-16 | $15.25 | $25.96 | 126,600 | — | — |
| 1995-02-15 | $15.06 | $25.64 | 26,000 | — | — |
| 1995-02-14 | $14.81 | $25.22 | 40,400 | — | — |
| 1995-02-13 | $14.88 | $25.32 | 10,800 | — | — |
| 1995-02-10 | $14.88 | $25.32 | 40,600 | — | — |
| 1995-02-09 | $14.81 | $25.22 | 20,800 | — | — |
| 1995-02-08 | $14.88 | $25.32 | 61,400 | — | — |
| 1995-02-07 | $14.88 | $25.32 | 34,000 | — | — |
| 1995-02-06 | $15.00 | $25.54 | 22,600 | — | — |
| 1995-02-03 | $15.00 | $25.54 | 48,200 | — | — |
| 1995-02-02 | $14.69 | $25.00 | 180,400 | — | — |
| 1995-02-01 | $14.75 | $25.11 | 46,400 | — | — |
| 1995-01-31 | $14.63 | $24.90 | 53,200 | — | — |
| 1995-01-30 | $14.38 | $24.47 | 83,600 | — | — |
| 1995-01-27 | $14.19 | $24.15 | 20,400 | — | — |
| 1995-01-26 | $14.44 | $24.58 | 288,000 | — | — |
| 1995-01-25 | $14.06 | $23.94 | 170,000 | — | — |
| 1995-01-24 | $14.25 | $23.85 | 633,400 | — | — |
| 1995-01-23 | $14.25 | $23.85 | 97,400 | — | — |
| 1995-01-20 | $14.31 | $23.95 | 534,600 | — | — |
| 1995-01-19 | $14.38 | $24.05 | 30,800 | — | — |
| 1995-01-18 | $14.38 | $24.05 | 17,000 | — | — |
| 1995-01-17 | $14.38 | $24.05 | 18,600 | — | — |
| 1995-01-16 | $14.06 | $23.53 | 16,600 | — | — |
| 1995-01-13 | $14.13 | $23.64 | 19,200 | — | — |
| 1995-01-12 | $14.00 | $23.43 | 11,200 | — | — |
| 1995-01-11 | $13.94 | $23.32 | 25,800 | — | — |
| 1995-01-10 | $13.94 | $23.32 | 27,600 | — | — |
| 1995-01-09 | $13.94 | $23.32 | 60,800 | — | — |
| 1995-01-06 | $13.88 | $23.22 | 40,000 | — | — |
| 1995-01-05 | $13.81 | $23.11 | 38,600 | — | — |
| 1995-01-04 | $13.75 | $23.01 | 21,200 | — | — |
| 1995-01-03 | $13.75 | $23.01 | 14,000 | — | — |