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 | $11.03 | $13.79 | 284,672 | — | — |
| 1995-12-28 | $10.91 | $13.64 | 115,746 | — | — |
| 1995-12-27 | $11.15 | $13.94 | 52,138 | — | — |
| 1995-12-26 | $11.15 | $13.94 | 65,902 | — | — |
| 1995-12-22 | $11.03 | $13.79 | 70,907 | — | — |
| 1995-12-21 | $11.27 | $14.09 | 62,565 | — | — |
| 1995-12-20 | $11.51 | $14.39 | 65,693 | — | — |
| 1995-12-19 | $11.57 | $14.46 | 107,612 | — | — |
| 1995-12-18 | $11.42 | $14.28 | 158,707 | — | — |
| 1995-12-15 | $11.27 | $14.09 | 435,871 | — | — |
| 1995-12-14 | $11.27 | $14.09 | 113,869 | — | — |
| 1995-12-13 | $11.03 | $13.79 | 63,816 | — | — |
| 1995-12-12 | $10.79 | $13.49 | 48,175 | — | — |
| 1995-12-11 | $11.03 | $13.79 | 105,109 | — | — |
| 1995-12-08 | $11.03 | $13.79 | 55,474 | — | — |
| 1995-12-07 | $10.91 | $13.64 | 193,535 | — | — |
| 1995-12-06 | $11.27 | $14.09 | 191,867 | — | — |
| 1995-12-05 | $11.33 | $14.16 | 57,351 | — | — |
| 1995-12-04 | $11.39 | $14.24 | 187,278 | — | — |
| 1995-12-01 | $11.51 | $14.39 | 160,167 | — | — |
| 1995-11-30 | $11.63 | $14.54 | 71,741 | — | — |
| 1995-11-29 | $11.51 | $14.39 | 84,672 | — | — |
| 1995-11-28 | $11.51 | $14.39 | 60,688 | — | — |
| 1995-11-27 | $11.39 | $14.24 | 75,704 | — | — |
| 1995-11-24 | $11.39 | $14.24 | 26,903 | — | — |
| 1995-11-22 | $11.39 | $14.24 | 88,634 | — | — |
| 1995-11-21 | $11.63 | $14.54 | 151,408 | — | — |
| 1995-11-20 | $11.39 | $14.24 | 78,415 | — | — |
| 1995-11-17 | $11.51 | $14.39 | 224,400 | — | — |
| 1995-11-16 | $10.97 | $13.71 | 92,805 | — | — |
| 1995-11-15 | $11.03 | $13.79 | 113,452 | — | — |
| 1995-11-14 | $10.91 | $13.64 | 124,922 | — | — |
| 1995-11-13 | $10.91 | $13.64 | 102,398 | — | — |
| 1995-11-10 | $10.91 | $13.64 | 106,569 | — | — |
| 1995-11-09 | $11.09 | $13.86 | 52,138 | — | — |
| 1995-11-08 | $11.15 | $13.94 | 177,268 | — | — |
| 1995-11-07 | $11.15 | $13.94 | 148,071 | — | — |
| 1995-11-06 | $11.15 | $13.81 | 96,142 | — | — |
| 1995-11-03 | $11.09 | $13.73 | 82,377 | — | — |
| 1995-11-02 | $11.27 | $13.96 | 48,384 | — | — |
| 1995-11-01 | $11.03 | $13.66 | 109,489 | — | — |
| 1995-10-31 | $11.03 | $13.66 | 362,669 | — | — |
| 1995-10-30 | $11.15 | $13.81 | 108,655 | — | — |
| 1995-10-27 | $10.91 | $13.51 | 60,063 | — | — |
| 1995-10-26 | $11.15 | $13.81 | 182,899 | — | — |
| 1995-10-25 | $11.03 | $13.66 | 60,063 | — | — |
| 1995-10-24 | $11.27 | $13.96 | 116,997 | — | — |
| 1995-10-23 | $11.03 | $13.66 | 24,818 | — | — |
| 1995-10-20 | $11.39 | $14.10 | 257,769 | — | — |
| 1995-10-19 | $11.27 | $13.96 | 231,283 | — | — |
| 1995-10-18 | $11.27 | $13.96 | 132,221 | — | — |
| 1995-10-17 | $11.33 | $14.03 | 115,328 | — | — |
| 1995-10-16 | $11.39 | $14.10 | 97,393 | — | — |
| 1995-10-13 | $11.27 | $13.96 | 44,004 | — | — |
| 1995-10-12 | $11.30 | $13.99 | 171,637 | — | — |
| 1995-10-11 | $11.36 | $14.07 | 150,574 | — | — |
| 1995-10-10 | $11.15 | $13.81 | 127,842 | — | — |
| 1995-10-09 | $11.27 | $13.96 | 254,432 | — | — |
| 1995-10-06 | $11.36 | $14.07 | 171,429 | — | — |
| 1995-10-05 | $11.39 | $14.10 | 2,381,439 | — | — |
| 1995-10-04 | $11.51 | $14.25 | 988,530 | — | — |
| 1995-10-03 | $11.39 | $14.10 | 127,842 | — | — |
| 1995-10-02 | $11.45 | $14.18 | 62,982 | — | — |
| 1995-09-29 | $11.51 | $14.25 | 151,825 | — | — |
| 1995-09-28 | $11.51 | $14.25 | 220,855 | — | — |
| 1995-09-27 | $11.51 | $14.25 | 171,011 | — | — |
| 1995-09-26 | $11.63 | $14.40 | 604,797 | — | — |
| 1995-09-25 | $11.51 | $14.25 | 26,277 | — | — |
| 1995-09-22 | $11.63 | $14.40 | 132,638 | — | — |
| 1995-09-21 | $11.63 | $14.40 | 55,266 | — | — |
| 1995-09-20 | $11.39 | $14.10 | 54,223 | — | — |
| 1995-09-19 | $11.51 | $14.25 | 194,578 | — | — |
| 1995-09-18 | $11.51 | $14.25 | 51,721 | — | — |
| 1995-09-15 | $11.75 | $14.55 | 166,006 | — | — |
| 1995-09-14 | $11.69 | $14.48 | 98,019 | — | — |
| 1995-09-13 | $11.63 | $14.40 | 79,458 | — | — |
| 1995-09-12 | $11.63 | $14.40 | 146,820 | — | — |
| 1995-09-11 | $11.45 | $14.18 | 212,096 | — | — |
| 1995-09-08 | $11.66 | $14.44 | 308,863 | — | — |
| 1995-09-07 | $11.69 | $14.48 | 85,089 | — | — |
| 1995-09-06 | $11.51 | $14.25 | 132,638 | — | — |
| 1995-09-05 | $11.27 | $13.96 | 103,024 | — | — |
| 1995-09-01 | $11.39 | $14.10 | 58,603 | — | — |
| 1995-08-31 | $10.91 | $13.51 | 60,063 | — | — |
| 1995-08-30 | $10.91 | $13.51 | 67,987 | — | — |
| 1995-08-29 | $10.91 | $13.51 | 270,073 | — | — |
| 1995-08-28 | $11.33 | $14.03 | 89,260 | — | — |
| 1995-08-25 | $11.39 | $14.10 | 122,836 | — | — |
| 1995-08-24 | $11.39 | $14.10 | 211,679 | — | — |
| 1995-08-23 | $11.39 | $14.10 | 346,194 | — | — |
| 1995-08-22 | $11.51 | $14.25 | 150,991 | — | — |
| 1995-08-21 | $11.75 | $14.55 | 133,889 | — | — |
| 1995-08-18 | $11.99 | $14.85 | 85,089 | — | — |
| 1995-08-17 | $11.87 | $14.70 | 108,655 | — | — |
| 1995-08-16 | $11.69 | $14.48 | 85,089 | — | — |
| 1995-08-15 | $11.39 | $14.10 | 108,238 | — | — |
| 1995-08-14 | $11.69 | $14.48 | 88,217 | — | — |
| 1995-08-11 | $11.57 | $14.33 | 105,944 | — | — |
| 1995-08-10 | $11.57 | $14.33 | 67,570 | — | — |
| 1995-08-09 | $11.39 | $14.10 | 24,609 | — | — |
| 1995-08-08 | $11.39 | $14.10 | 226,069 | — | — |
| 1995-08-07 | $11.15 | $13.81 | 74,870 | — | — |
| 1995-08-04 | $11.33 | $14.03 | 32,117 | — | — |
| 1995-08-03 | $11.15 | $13.81 | 69,864 | — | — |
| 1995-08-02 | $11.51 | $14.25 | 104,692 | — | — |
| 1995-08-01 | $11.39 | $14.10 | 124,088 | — | — |
| 1995-07-31 | $11.51 | $14.12 | 29,197 | — | — |
| 1995-07-28 | $11.39 | $13.97 | 103,650 | — | — |
| 1995-07-27 | $11.51 | $14.12 | 181,230 | — | — |
| 1995-07-26 | $11.15 | $13.68 | 59,645 | — | — |
| 1995-07-25 | $11.03 | $13.53 | 63,608 | — | — |
| 1995-07-24 | $11.03 | $13.53 | 28,571 | — | — |
| 1995-07-21 | $11.15 | $13.68 | 195,412 | — | — |
| 1995-07-20 | $11.03 | $13.53 | 151,199 | — | — |
| 1995-07-19 | $10.79 | $13.24 | 116,371 | — | — |
| 1995-07-18 | $11.30 | $13.86 | 144,108 | — | — |
| 1995-07-17 | $11.87 | $14.56 | 70,907 | — | — |
| 1995-07-14 | $11.87 | $14.56 | 376,851 | — | — |
| 1995-07-13 | $12.17 | $14.93 | 308,655 | — | — |
| 1995-07-12 | $11.87 | $14.56 | 282,377 | — | — |
| 1995-07-11 | $10.91 | $13.39 | 74,870 | — | — |
| 1995-07-10 | $10.91 | $13.39 | 49,426 | — | — |
| 1995-07-07 | $10.91 | $13.39 | 243,170 | — | — |
| 1995-07-06 | $11.03 | $13.53 | 826,486 | — | — |
| 1995-07-05 | $11.00 | $13.50 | 381,856 | — | — |
| 1995-07-03 | $10.88 | $13.35 | 49,635 | — | — |
| 1995-06-30 | $10.67 | $13.09 | 379,562 | — | — |
| 1995-06-29 | $10.91 | $13.39 | 167,258 | — | — |
| 1995-06-28 | $10.85 | $13.31 | 90,511 | — | — |
| 1995-06-27 | $10.91 | $13.39 | 241,502 | — | — |
| 1995-06-26 | $10.91 | $13.39 | 96,142 | — | — |
| 1995-06-23 | $11.27 | $13.83 | 357,664 | — | — |
| 1995-06-22 | $10.79 | $13.24 | 80,918 | — | — |
| 1995-06-21 | $11.03 | $13.53 | 76,955 | — | — |
| 1995-06-20 | $10.97 | $13.46 | 79,249 | — | — |
| 1995-06-19 | $11.06 | $13.57 | 89,051 | — | — |
| 1995-06-16 | $11.09 | $13.61 | 240,042 | — | — |
| 1995-06-15 | $11.09 | $13.61 | 179,771 | — | — |
| 1995-06-14 | $11.15 | $13.68 | 86,340 | — | — |
| 1995-06-13 | $11.33 | $13.90 | 23,983 | — | — |
| 1995-06-12 | $11.27 | $13.83 | 47,550 | — | — |
| 1995-06-09 | $11.45 | $14.05 | 63,399 | — | — |
| 1995-06-08 | $11.45 | $14.05 | 61,522 | — | — |
| 1995-06-07 | $11.39 | $13.97 | 125,965 | — | — |
| 1995-06-06 | $11.39 | $13.97 | 44,213 | — | — |
| 1995-06-05 | $11.45 | $14.05 | 99,062 | — | — |
| 1995-06-02 | $11.39 | $13.97 | 32,534 | — | — |
| 1995-06-01 | $11.39 | $13.97 | 89,468 | — | — |
| 1995-05-31 | $11.51 | $14.12 | 157,247 | — | — |
| 1995-05-30 | $11.51 | $14.12 | 2,030,031 | — | — |
| 1995-05-26 | $11.27 | $13.83 | 91,971 | — | — |
| 1995-05-25 | $11.30 | $13.86 | 155,579 | — | — |
| 1995-05-24 | $11.27 | $13.83 | 114,286 | — | — |
| 1995-05-23 | $11.27 | $13.83 | 107,195 | — | — |
| 1995-05-22 | $11.69 | $14.34 | 51,512 | — | — |
| 1995-05-19 | $11.75 | $14.42 | 508,863 | — | — |
| 1995-05-18 | $11.63 | $14.27 | 12,304 | — | — |
| 1995-05-17 | $11.69 | $14.34 | 53,806 | — | — |
| 1995-05-16 | $11.87 | $14.56 | 385,819 | — | — |
| 1995-05-15 | $11.87 | $14.56 | 517,831 | — | — |
| 1995-05-12 | $11.63 | $14.27 | 103,233 | — | — |
| 1995-05-11 | $11.63 | $14.27 | 23,566 | — | — |
| 1995-05-10 | $11.75 | $14.42 | 267,362 | — | — |
| 1995-05-09 | $11.63 | $14.27 | 326,799 | — | — |
| 1995-05-08 | $11.87 | $14.56 | 657,351 | — | — |
| 1995-05-05 | $11.69 | $14.34 | 184,567 | — | — |
| 1995-05-04 | $11.75 | $14.29 | 280,918 | — | — |
| 1995-05-03 | $11.75 | $14.29 | 382,065 | — | — |
| 1995-05-02 | $10.61 | $12.90 | 56,517 | — | — |
| 1995-05-01 | $10.67 | $12.97 | 45,047 | — | — |
| 1995-04-28 | $10.61 | $12.90 | 94,056 | — | — |
| 1995-04-27 | $10.43 | $12.68 | 51,929 | — | — |
| 1995-04-26 | $10.55 | $12.83 | 55,474 | — | — |
| 1995-04-25 | $10.61 | $12.90 | 236,079 | — | — |
| 1995-04-24 | $10.49 | $12.76 | 595,203 | — | — |
| 1995-04-21 | $10.55 | $12.83 | 93,848 | — | — |
| 1995-04-20 | $10.55 | $12.83 | 310,740 | — | — |
| 1995-04-19 | $10.79 | $13.12 | 197,289 | — | — |
| 1995-04-18 | $11.03 | $13.41 | 104,484 | — | — |
| 1995-04-17 | $11.27 | $13.70 | 111,366 | — | — |
| 1995-04-13 | $11.27 | $13.70 | 313,869 | — | — |
| 1995-04-12 | $11.15 | $13.56 | 61,314 | — | — |
| 1995-04-11 | $11.15 | $13.56 | 579,771 | — | — |
| 1995-04-10 | $10.79 | $13.12 | 19,187 | — | — |
| 1995-04-07 | $10.91 | $13.27 | 38,999 | — | — |
| 1995-04-06 | $10.91 | $13.27 | 61,522 | — | — |
| 1995-04-05 | $10.91 | $13.27 | 236,079 | — | — |
| 1995-04-04 | $11.03 | $13.41 | 13,139 | — | — |
| 1995-04-03 | $10.79 | $13.12 | 66,528 | — | — |
| 1995-03-31 | $10.79 | $13.12 | 71,116 | — | — |
| 1995-03-30 | $10.79 | $13.12 | 160,167 | — | — |
| 1995-03-29 | $11.03 | $13.41 | 267,570 | — | — |
| 1995-03-28 | $10.91 | $13.27 | 65,068 | — | — |
| 1995-03-27 | $10.97 | $13.34 | 92,179 | — | — |
| 1995-03-24 | $10.97 | $13.34 | 150,991 | — | — |
| 1995-03-23 | $10.94 | $13.30 | 133,472 | — | — |
| 1995-03-22 | $11.15 | $13.56 | 97,602 | — | — |
| 1995-03-21 | $11.03 | $13.41 | 108,238 | — | — |
| 1995-03-20 | $11.03 | $13.41 | 218,144 | — | — |
| 1995-03-17 | $11.39 | $13.85 | 94,265 | — | — |
| 1995-03-16 | $11.03 | $13.41 | 21,481 | — | — |
| 1995-03-15 | $11.27 | $13.70 | 86,340 | — | — |
| 1995-03-14 | $11.39 | $13.85 | 19,604 | — | — |
| 1995-03-13 | $11.15 | $13.56 | 43,796 | — | — |
| 1995-03-10 | $11.15 | $13.56 | 143,483 | — | — |
| 1995-03-09 | $11.27 | $13.70 | 125,965 | — | — |
| 1995-03-08 | $11.03 | $13.41 | 49,426 | — | — |
| 1995-03-07 | $10.67 | $12.97 | 133,472 | — | — |
| 1995-03-06 | $10.91 | $13.27 | 135,349 | — | — |
| 1995-03-03 | $10.91 | $13.27 | 96,767 | — | — |
| 1995-03-02 | $10.67 | $12.97 | 603,128 | — | — |
| 1995-03-01 | $10.43 | $12.68 | 57,769 | — | — |
| 1995-02-28 | $10.43 | $12.68 | 900,730 | — | — |
| 1995-02-27 | $10.43 | $12.68 | 364,338 | — | — |
| 1995-02-24 | $10.43 | $12.68 | 119,291 | — | — |
| 1995-02-23 | $10.43 | $12.68 | 335,558 | — | — |
| 1995-02-22 | $10.31 | $12.54 | 76,955 | — | — |
| 1995-02-21 | $10.37 | $12.61 | 109,489 | — | — |
| 1995-02-17 | $10.67 | $12.97 | 67,570 | — | — |
| 1995-02-16 | $10.67 | $12.97 | 21,064 | — | — |
| 1995-02-15 | $10.61 | $12.90 | 282,169 | — | — |
| 1995-02-14 | $10.67 | $12.97 | 330,970 | — | — |
| 1995-02-13 | $10.43 | $12.68 | 106,361 | — | — |
| 1995-02-10 | $10.55 | $12.70 | 209,176 | — | — |
| 1995-02-09 | $10.67 | $12.84 | 218,978 | — | — |
| 1995-02-08 | $10.61 | $12.77 | 93,222 | — | — |
| 1995-02-07 | $10.43 | $12.56 | 532,221 | — | — |
| 1995-02-06 | $10.07 | $12.12 | 346,611 | — | — |
| 1995-02-03 | $10.07 | $12.12 | 166,006 | — | — |
| 1995-02-02 | $10.19 | $12.27 | 122,419 | — | — |
| 1995-02-01 | $10.25 | $12.34 | 223,358 | — | — |
| 1995-01-31 | $10.31 | $12.41 | 71,741 | — | — |
| 1995-01-30 | $10.31 | $12.41 | 304,901 | — | — |
| 1995-01-27 | $10.55 | $12.70 | 537,643 | — | — |
| 1995-01-26 | $10.31 | $12.41 | 52,555 | — | — |
| 1995-01-25 | $10.43 | $12.56 | 44,838 | — | — |
| 1995-01-24 | $10.37 | $12.48 | 138,060 | — | — |
| 1995-01-23 | $10.31 | $12.41 | 162,461 | — | — |
| 1995-01-20 | $10.31 | $12.41 | 79,458 | — | — |
| 1995-01-19 | $10.31 | $12.41 | 60,063 | — | — |
| 1995-01-18 | $10.43 | $12.56 | 380,396 | — | — |
| 1995-01-17 | $10.55 | $12.70 | 312,200 | — | — |
| 1995-01-16 | $10.31 | $12.41 | 309,072 | — | — |
| 1995-01-13 | $10.43 | $12.56 | 189,155 | — | — |
| 1995-01-12 | $10.67 | $12.84 | 68,196 | — | — |
| 1995-01-11 | $10.55 | $12.70 | 67,779 | — | — |
| 1995-01-10 | $10.67 | $12.84 | 77,164 | — | — |
| 1995-01-09 | $10.67 | $12.84 | 23,983 | — | — |
| 1995-01-06 | $10.79 | $12.99 | 109,072 | — | — |
| 1995-01-05 | $10.67 | $12.84 | 142,023 | — | — |
| 1995-01-04 | $10.79 | $12.99 | 411,679 | — | — |
| 1995-01-03 | $10.55 | $12.70 | 389,572 | — | — |