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 | $10.29 | $12.99 | 37,500 | — | — |
| 1995-12-28 | $10.42 | $13.15 | 39,000 | — | — |
| 1995-12-27 | $10.46 | $13.20 | 9,300 | — | — |
| 1995-12-26 | $10.42 | $13.15 | 25,200 | — | — |
| 1995-12-22 | $10.63 | $13.41 | 54,000 | — | — |
| 1995-12-21 | $10.17 | $12.83 | 89,100 | — | — |
| 1995-12-20 | $10.04 | $12.67 | 244,200 | — | — |
| 1995-12-19 | $9.88 | $12.46 | 280,500 | — | — |
| 1995-12-18 | $10.08 | $12.73 | 50,400 | — | — |
| 1995-12-15 | $10.33 | $13.04 | 36,300 | — | — |
| 1995-12-14 | $10.63 | $13.41 | 91,500 | — | — |
| 1995-12-13 | $10.42 | $13.15 | 16,200 | — | — |
| 1995-12-12 | $10.29 | $12.99 | 249,900 | — | — |
| 1995-12-11 | $10.50 | $13.25 | 58,500 | — | — |
| 1995-12-08 | $10.08 | $12.73 | 79,200 | — | — |
| 1995-12-07 | $10.29 | $12.99 | 75,900 | — | — |
| 1995-12-06 | $10.63 | $13.41 | 198,300 | — | — |
| 1995-12-05 | $10.58 | $13.36 | 86,400 | — | — |
| 1995-12-04 | $10.50 | $13.25 | 37,800 | — | — |
| 1995-12-01 | $10.63 | $13.41 | 113,400 | — | — |
| 1995-11-30 | $10.63 | $13.41 | 79,500 | — | — |
| 1995-11-29 | $11.17 | $14.09 | 64,800 | — | — |
| 1995-11-28 | $10.67 | $13.46 | 68,400 | — | — |
| 1995-11-27 | $10.58 | $13.36 | 70,800 | — | — |
| 1995-11-24 | $10.13 | $12.78 | 2,700 | — | — |
| 1995-11-22 | $10.17 | $12.83 | 35,400 | — | — |
| 1995-11-21 | $9.96 | $12.57 | 108,300 | — | — |
| 1995-11-20 | $9.75 | $12.31 | 440,700 | — | — |
| 1995-11-17 | $9.63 | $12.15 | 61,200 | — | — |
| 1995-11-16 | $9.67 | $12.20 | 86,700 | — | — |
| 1995-11-15 | $9.58 | $12.10 | 79,800 | — | — |
| 1995-11-14 | $9.71 | $12.17 | 63,300 | — | — |
| 1995-11-13 | $9.88 | $12.38 | 4,800 | — | — |
| 1995-11-10 | $10.00 | $12.54 | 18,900 | — | — |
| 1995-11-09 | $10.08 | $12.64 | 12,300 | — | — |
| 1995-11-08 | $10.04 | $12.59 | 33,900 | — | — |
| 1995-11-07 | $10.00 | $12.54 | 20,100 | — | — |
| 1995-11-06 | $10.00 | $12.54 | 21,300 | — | — |
| 1995-11-03 | $10.04 | $12.59 | 1,500 | — | — |
| 1995-11-02 | $10.08 | $12.64 | 31,200 | — | — |
| 1995-11-01 | $10.00 | $12.54 | 40,500 | — | — |
| 1995-10-31 | $9.92 | $12.43 | 9,300 | — | — |
| 1995-10-30 | $9.83 | $12.33 | 27,600 | — | — |
| 1995-10-27 | $9.88 | $12.38 | 3,300 | — | — |
| 1995-10-26 | $9.92 | $12.43 | 11,100 | — | — |
| 1995-10-25 | $9.92 | $12.43 | 3,300 | — | — |
| 1995-10-24 | $9.96 | $12.49 | 7,200 | — | — |
| 1995-10-23 | $9.96 | $12.49 | 12,000 | — | — |
| 1995-10-20 | $10.04 | $12.59 | 600 | — | — |
| 1995-10-19 | $10.08 | $12.64 | 46,500 | — | — |
| 1995-10-18 | $10.08 | $12.64 | 40,200 | — | — |
| 1995-10-17 | $9.96 | $12.49 | 1,500 | — | — |
| 1995-10-16 | $10.04 | $12.59 | 5,400 | — | — |
| 1995-10-13 | $10.17 | $12.75 | 12,300 | — | — |
| 1995-10-12 | $10.17 | $12.75 | 3,000 | — | — |
| 1995-10-11 | $10.17 | $12.75 | 6,600 | — | — |
| 1995-10-10 | $10.04 | $12.59 | 12,300 | — | — |
| 1995-10-09 | $10.17 | $12.75 | 12,000 | — | — |
| 1995-10-06 | $10.25 | $12.85 | 6,000 | — | — |
| 1995-10-05 | $10.21 | $12.80 | 21,300 | — | — |
| 1995-10-04 | $10.21 | $12.80 | 49,800 | — | — |
| 1995-10-03 | $10.21 | $12.80 | 23,100 | — | — |
| 1995-10-02 | $10.17 | $12.75 | 84,600 | — | — |
| 1995-09-29 | $9.96 | $12.49 | 14,400 | — | — |
| 1995-09-28 | $9.83 | $12.33 | 16,200 | — | — |
| 1995-09-27 | $9.79 | $12.28 | 12,300 | — | — |
| 1995-09-26 | $9.88 | $12.38 | 11,100 | — | — |
| 1995-09-25 | $10.00 | $12.54 | 7,800 | — | — |
| 1995-09-22 | $10.08 | $12.64 | 11,100 | — | — |
| 1995-09-21 | $10.13 | $12.70 | 40,800 | — | — |
| 1995-09-20 | $9.96 | $12.49 | 33,000 | — | — |
| 1995-09-19 | $9.67 | $12.12 | 41,700 | — | — |
| 1995-09-18 | $9.63 | $12.07 | 9,300 | — | — |
| 1995-09-15 | $9.71 | $12.17 | 14,100 | — | — |
| 1995-09-14 | $9.67 | $12.12 | 5,700 | — | — |
| 1995-09-13 | $9.67 | $12.12 | 15,300 | — | — |
| 1995-09-12 | $9.67 | $12.12 | 41,700 | — | — |
| 1995-09-11 | $9.54 | $11.96 | 3,600 | — | — |
| 1995-09-08 | $9.58 | $12.02 | 8,700 | — | — |
| 1995-09-07 | $9.50 | $11.91 | 3,600 | — | — |
| 1995-09-06 | $9.42 | $11.81 | 6,000 | — | — |
| 1995-09-05 | $9.33 | $11.70 | 85,200 | — | — |
| 1995-09-01 | $9.42 | $11.81 | 6,000 | — | — |
| 1995-08-31 | $9.50 | $11.91 | 14,400 | — | — |
| 1995-08-30 | $9.33 | $11.70 | 34,500 | — | — |
| 1995-08-29 | $9.29 | $11.65 | 9,300 | — | — |
| 1995-08-28 | $9.25 | $11.60 | 20,100 | — | — |
| 1995-08-25 | $9.25 | $11.60 | 7,800 | — | — |
| 1995-08-24 | $9.21 | $11.55 | 8,400 | — | — |
| 1995-08-23 | $9.25 | $11.60 | 3,300 | — | — |
| 1995-08-22 | $9.25 | $11.60 | 1,500 | — | — |
| 1995-08-21 | $9.33 | $11.70 | 4,800 | — | — |
| 1995-08-18 | $9.25 | $11.60 | 26,700 | — | — |
| 1995-08-17 | $9.25 | $11.60 | 3,300 | — | — |
| 1995-08-16 | $9.29 | $11.65 | 6,000 | — | — |
| 1995-08-15 | $9.21 | $11.55 | 10,500 | — | — |
| 1995-08-14 | $9.21 | $11.47 | 9,000 | — | — |
| 1995-08-11 | $9.33 | $11.62 | 6,600 | — | — |
| 1995-08-10 | $9.25 | $11.52 | 7,800 | — | — |
| 1995-08-09 | $9.21 | $11.47 | 23,100 | — | — |
| 1995-08-08 | $9.13 | $11.36 | 5,700 | — | — |
| 1995-08-07 | $9.21 | $11.47 | 19,800 | — | — |
| 1995-08-04 | $9.04 | $11.26 | 3,300 | — | — |
| 1995-08-03 | $9.08 | $11.31 | 93,000 | — | — |
| 1995-08-02 | $9.04 | $11.26 | 29,400 | — | — |
| 1995-08-01 | $9.13 | $11.36 | 10,800 | — | — |
| 1995-07-31 | $9.04 | $11.26 | 27,600 | — | — |
| 1995-07-28 | $9.17 | $11.41 | 12,300 | — | — |
| 1995-07-27 | $9.13 | $11.36 | 24,000 | — | — |
| 1995-07-26 | $9.13 | $11.36 | 32,400 | — | — |
| 1995-07-25 | $9.21 | $11.47 | 15,900 | — | — |
| 1995-07-24 | $9.46 | $11.78 | 9,600 | — | — |
| 1995-07-21 | $9.46 | $11.78 | 12,900 | — | — |
| 1995-07-20 | $9.63 | $11.99 | 32,400 | — | — |
| 1995-07-19 | $9.71 | $12.09 | 17,100 | — | — |
| 1995-07-18 | $9.83 | $12.24 | 12,300 | — | — |
| 1995-07-17 | $9.83 | $12.24 | 9,000 | — | — |
| 1995-07-14 | $9.88 | $12.30 | 23,700 | — | — |
| 1995-07-13 | $9.71 | $12.09 | 49,500 | — | — |
| 1995-07-12 | $9.50 | $11.83 | 32,100 | — | — |
| 1995-07-11 | $9.38 | $11.67 | 19,200 | — | — |
| 1995-07-10 | $9.33 | $11.62 | 33,000 | — | — |
| 1995-07-07 | $9.13 | $11.36 | 31,200 | — | — |
| 1995-07-06 | $9.17 | $11.41 | 59,100 | — | — |
| 1995-07-05 | $9.17 | $11.41 | 52,500 | — | — |
| 1995-07-03 | $8.92 | $11.10 | 6,900 | — | — |
| 1995-06-30 | $8.79 | $10.95 | 77,700 | — | — |
| 1995-06-29 | $8.67 | $10.79 | 40,500 | — | — |
| 1995-06-28 | $8.67 | $10.79 | 33,600 | — | — |
| 1995-06-27 | $8.58 | $10.69 | 64,800 | — | — |
| 1995-06-26 | $8.67 | $10.79 | 34,500 | — | — |
| 1995-06-23 | $8.92 | $11.10 | 3,600 | — | — |
| 1995-06-22 | $9.00 | $11.21 | 11,400 | — | — |
| 1995-06-21 | $8.96 | $11.16 | 10,500 | — | — |
| 1995-06-20 | $8.92 | $11.10 | 93,000 | — | — |
| 1995-06-19 | $8.83 | $11.00 | 38,400 | — | — |
| 1995-06-16 | $8.83 | $11.00 | 73,500 | — | — |
| 1995-06-15 | $8.75 | $10.90 | 453,300 | — | — |
| 1995-06-14 | $8.58 | $10.69 | 54,900 | — | — |
| 1995-06-13 | $8.58 | $10.69 | 133,800 | — | — |
| 1995-06-12 | $8.58 | $10.69 | 15,600 | — | — |
| 1995-06-09 | $8.54 | $10.64 | 31,800 | — | — |
| 1995-06-08 | $8.58 | $10.69 | 30,900 | — | — |
| 1995-06-07 | $8.54 | $10.64 | 43,800 | — | — |
| 1995-06-06 | $8.58 | $10.69 | 23,400 | — | — |
| 1995-06-05 | $8.58 | $10.69 | 254,400 | — | — |
| 1995-06-02 | $8.67 | $10.79 | 33,300 | — | — |
| 1995-06-01 | $8.67 | $10.79 | 50,700 | — | — |
| 1995-05-31 | $8.67 | $10.79 | 22,800 | — | — |
| 1995-05-30 | $8.63 | $10.74 | 11,700 | — | — |
| 1995-05-26 | $8.63 | $10.74 | 10,200 | — | — |
| 1995-05-25 | $8.63 | $10.74 | 18,900 | — | — |
| 1995-05-24 | $8.63 | $10.74 | 48,900 | — | — |
| 1995-05-23 | $8.63 | $10.74 | 13,500 | — | — |
| 1995-05-22 | $8.63 | $10.74 | 75,300 | — | — |
| 1995-05-19 | $8.63 | $10.74 | 22,200 | — | — |
| 1995-05-18 | $8.67 | $10.79 | 27,000 | — | — |
| 1995-05-17 | $8.75 | $10.90 | 14,400 | — | — |
| 1995-05-16 | $8.79 | $10.95 | 68,700 | — | — |
| 1995-05-15 | $8.88 | $11.05 | 50,100 | — | — |
| 1995-05-12 | $8.88 | $10.98 | 33,000 | — | — |
| 1995-05-11 | $8.88 | $10.98 | 4,200 | — | — |
| 1995-05-10 | $8.92 | $11.03 | 84,900 | — | — |
| 1995-05-09 | $8.88 | $10.98 | 23,700 | — | — |
| 1995-05-08 | $8.92 | $11.03 | 6,300 | — | — |
| 1995-05-05 | $8.92 | $11.03 | 31,500 | — | — |
| 1995-05-04 | $8.96 | $11.08 | 42,600 | — | — |
| 1995-05-03 | $9.00 | $11.14 | 13,200 | — | — |
| 1995-05-02 | $8.92 | $11.03 | 16,200 | — | — |
| 1995-05-01 | $8.96 | $11.08 | 15,000 | — | — |
| 1995-04-28 | $9.00 | $11.14 | 22,800 | — | — |
| 1995-04-27 | $8.83 | $10.93 | 8,100 | — | — |
| 1995-04-26 | $8.79 | $10.88 | 77,100 | — | — |
| 1995-04-25 | $8.88 | $10.98 | 86,100 | — | — |
| 1995-04-24 | $9.08 | $11.24 | 3,300 | — | — |
| 1995-04-21 | $9.17 | $11.34 | 21,300 | — | — |
| 1995-04-20 | $9.17 | $11.34 | 3,900 | — | — |
| 1995-04-19 | $9.13 | $11.29 | 14,100 | — | — |
| 1995-04-18 | $9.29 | $11.50 | 600 | — | — |
| 1995-04-17 | $9.21 | $11.39 | 10,200 | — | — |
| 1995-04-13 | $9.21 | $11.39 | 9,600 | — | — |
| 1995-04-12 | $9.21 | $11.39 | 3,000 | — | — |
| 1995-04-11 | $9.33 | $11.55 | 11,700 | — | — |
| 1995-04-10 | $9.38 | $11.60 | 5,700 | — | — |
| 1995-04-07 | $9.50 | $11.75 | 16,500 | — | — |
| 1995-04-06 | $9.54 | $11.81 | 9,000 | — | — |
| 1995-04-05 | $9.67 | $11.96 | 18,300 | — | — |
| 1995-04-04 | $9.67 | $11.96 | 28,800 | — | — |
| 1995-04-03 | $9.46 | $11.70 | 51,000 | — | — |
| 1995-03-31 | $9.29 | $11.50 | 18,000 | — | — |
| 1995-03-30 | $9.21 | $11.39 | 3,600 | — | — |
| 1995-03-29 | $9.25 | $11.44 | 19,200 | — | — |
| 1995-03-28 | $9.25 | $11.44 | 9,000 | — | — |
| 1995-03-27 | $9.33 | $11.55 | 9,300 | — | — |
| 1995-03-24 | $9.17 | $11.34 | 9,900 | — | — |
| 1995-03-23 | $9.13 | $11.29 | 2,700 | — | — |
| 1995-03-22 | $9.21 | $11.39 | 38,400 | — | — |
| 1995-03-21 | $9.21 | $11.39 | 18,600 | — | — |
| 1995-03-20 | $9.25 | $11.44 | 5,400 | — | — |
| 1995-03-17 | $9.33 | $11.55 | 14,100 | — | — |
| 1995-03-16 | $9.42 | $11.65 | 33,000 | — | — |
| 1995-03-15 | $9.50 | $11.75 | 8,400 | — | — |
| 1995-03-14 | $9.58 | $11.86 | 11,700 | — | — |
| 1995-03-13 | $9.67 | $11.96 | 15,900 | — | — |
| 1995-03-10 | $9.71 | $12.01 | 16,500 | — | — |
| 1995-03-09 | $9.54 | $11.81 | 18,000 | — | — |
| 1995-03-08 | $9.54 | $11.81 | 15,000 | — | — |
| 1995-03-07 | $9.50 | $11.75 | 19,800 | — | — |
| 1995-03-06 | $9.58 | $11.86 | 76,500 | — | — |
| 1995-03-03 | $9.46 | $11.70 | 8,700 | — | — |
| 1995-03-02 | $9.42 | $11.65 | 4,500 | — | — |
| 1995-03-01 | $9.46 | $11.70 | 6,600 | — | — |
| 1995-02-28 | $9.38 | $11.60 | 36,600 | — | — |
| 1995-02-27 | $9.25 | $11.44 | 2,400 | — | — |
| 1995-02-24 | $9.25 | $11.44 | 6,900 | — | — |
| 1995-02-23 | $9.25 | $11.44 | 58,800 | — | — |
| 1995-02-22 | $9.54 | $11.81 | 2,700 | — | — |
| 1995-02-21 | $9.58 | $11.86 | 16,800 | — | — |
| 1995-02-17 | $9.50 | $11.75 | 37,200 | — | — |
| 1995-02-16 | $9.33 | $11.55 | 30,600 | — | — |
| 1995-02-15 | $9.21 | $11.39 | 17,700 | — | — |
| 1995-02-14 | $9.00 | $11.14 | 60,000 | — | — |
| 1995-02-13 | $9.25 | $11.44 | 4,800 | — | — |
| 1995-02-10 | $9.38 | $11.60 | 8,100 | — | — |
| 1995-02-09 | $9.50 | $11.75 | 124,200 | — | — |
| 1995-02-08 | $9.33 | $11.55 | 16,500 | — | — |
| 1995-02-07 | $9.17 | $11.34 | 14,700 | — | — |
| 1995-02-06 | $9.17 | $11.27 | 17,700 | — | — |
| 1995-02-03 | $9.21 | $11.32 | 16,500 | — | — |
| 1995-02-02 | $9.21 | $11.32 | 30,300 | — | — |
| 1995-02-01 | $9.25 | $11.37 | 35,400 | — | — |
| 1995-01-31 | $9.08 | $11.17 | 68,700 | — | — |
| 1995-01-30 | $9.04 | $11.12 | 348,300 | — | — |
| 1995-01-27 | $10.21 | $12.55 | 32,100 | — | — |
| 1995-01-26 | $10.29 | $12.66 | 16,500 | — | — |
| 1995-01-25 | $10.33 | $12.71 | 5,100 | — | — |
| 1995-01-24 | $10.38 | $12.76 | 0 | — | — |
| 1995-01-23 | $10.38 | $12.76 | 46,500 | — | — |
| 1995-01-20 | $10.46 | $12.86 | 11,700 | — | — |
| 1995-01-19 | $10.42 | $12.81 | 12,600 | — | — |
| 1995-01-18 | $10.50 | $12.91 | 11,100 | — | — |
| 1995-01-17 | $10.63 | $13.06 | 23,400 | — | — |
| 1995-01-16 | $10.54 | $12.96 | 14,100 | — | — |
| 1995-01-13 | $10.33 | $12.71 | 41,700 | — | — |
| 1995-01-12 | $10.46 | $12.86 | 24,300 | — | — |
| 1995-01-11 | $10.67 | $13.12 | 10,200 | — | — |
| 1995-01-10 | $10.88 | $13.37 | 24,900 | — | — |
| 1995-01-09 | $10.83 | $13.32 | 12,900 | — | — |
| 1995-01-06 | $10.79 | $13.27 | 13,800 | — | — |
| 1995-01-05 | $10.83 | $13.32 | 12,600 | — | — |
| 1995-01-04 | $10.83 | $13.32 | 29,100 | — | — |
| 1995-01-03 | $10.67 | $13.12 | 4,800 | — | — |