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 | $14.81 | $17.70 | 204,400 | — | — |
| 1995-12-28 | $14.63 | $17.48 | 39,600 | — | — |
| 1995-12-27 | $14.63 | $17.48 | 93,600 | — | — |
| 1995-12-26 | $14.75 | $17.63 | 75,000 | — | — |
| 1995-12-22 | $14.94 | $17.85 | 308,200 | — | — |
| 1995-12-21 | $15.06 | $18.00 | 618,400 | — | — |
| 1995-12-20 | $14.50 | $17.33 | 163,400 | — | — |
| 1995-12-19 | $14.50 | $17.33 | 327,600 | — | — |
| 1995-12-18 | $14.88 | $17.78 | 160,600 | — | — |
| 1995-12-15 | $15.00 | $17.93 | 852,800 | — | — |
| 1995-12-14 | $15.00 | $17.93 | 332,800 | — | — |
| 1995-12-13 | $15.13 | $18.08 | 621,600 | — | — |
| 1995-12-12 | $14.81 | $17.70 | 218,600 | — | — |
| 1995-12-11 | $14.75 | $17.63 | 117,800 | — | — |
| 1995-12-08 | $14.69 | $17.55 | 430,600 | — | — |
| 1995-12-07 | $14.75 | $17.63 | 771,800 | — | — |
| 1995-12-06 | $14.75 | $17.63 | 451,400 | — | — |
| 1995-12-05 | $14.88 | $17.78 | 1,295,400 | — | — |
| 1995-12-04 | $14.44 | $17.26 | 590,200 | — | — |
| 1995-12-01 | $14.56 | $17.41 | 702,000 | — | — |
| 1995-11-30 | $14.75 | $17.63 | 853,000 | — | — |
| 1995-11-29 | $14.81 | $17.70 | 771,200 | — | — |
| 1995-11-28 | $14.81 | $17.62 | 240,200 | — | — |
| 1995-11-27 | $14.63 | $17.40 | 241,400 | — | — |
| 1995-11-24 | $14.88 | $17.69 | 83,800 | — | — |
| 1995-11-22 | $14.75 | $17.55 | 235,400 | — | — |
| 1995-11-21 | $14.75 | $17.55 | 413,600 | — | — |
| 1995-11-20 | $14.69 | $17.47 | 170,600 | — | — |
| 1995-11-17 | $14.75 | $17.55 | 345,400 | — | — |
| 1995-11-16 | $15.00 | $17.84 | 393,000 | — | — |
| 1995-11-15 | $14.88 | $17.69 | 460,200 | — | — |
| 1995-11-14 | $14.94 | $17.77 | 279,200 | — | — |
| 1995-11-13 | $14.94 | $17.77 | 639,000 | — | — |
| 1995-11-10 | $15.00 | $17.84 | 193,200 | — | — |
| 1995-11-09 | $14.88 | $17.69 | 131,400 | — | — |
| 1995-11-08 | $14.81 | $17.62 | 303,000 | — | — |
| 1995-11-07 | $14.81 | $17.62 | 150,800 | — | — |
| 1995-11-06 | $14.81 | $17.62 | 482,000 | — | — |
| 1995-11-03 | $14.75 | $17.55 | 270,600 | — | — |
| 1995-11-02 | $14.56 | $17.32 | 334,200 | — | — |
| 1995-11-01 | $14.13 | $16.80 | 187,800 | — | — |
| 1995-10-31 | $13.88 | $16.51 | 527,400 | — | — |
| 1995-10-30 | $14.00 | $16.65 | 275,800 | — | — |
| 1995-10-27 | $14.00 | $16.65 | 213,600 | — | — |
| 1995-10-26 | $14.25 | $16.95 | 291,000 | — | — |
| 1995-10-25 | $14.63 | $17.40 | 249,400 | — | — |
| 1995-10-24 | $14.88 | $17.69 | 252,800 | — | — |
| 1995-10-23 | $14.94 | $17.77 | 382,200 | — | — |
| 1995-10-20 | $14.94 | $17.77 | 556,400 | — | — |
| 1995-10-19 | $14.94 | $17.77 | 494,600 | — | — |
| 1995-10-18 | $15.13 | $17.99 | 612,000 | — | — |
| 1995-10-17 | $15.00 | $17.84 | 305,000 | — | — |
| 1995-10-16 | $14.94 | $17.77 | 545,200 | — | — |
| 1995-10-13 | $14.94 | $17.77 | 1,013,600 | — | — |
| 1995-10-12 | $15.00 | $17.84 | 851,200 | — | — |
| 1995-10-11 | $14.56 | $17.32 | 960,600 | — | — |
| 1995-10-10 | $14.31 | $17.03 | 200,600 | — | — |
| 1995-10-09 | $14.38 | $17.10 | 309,800 | — | — |
| 1995-10-06 | $14.31 | $17.03 | 972,200 | — | — |
| 1995-10-05 | $13.81 | $16.43 | 1,337,400 | — | — |
| 1995-10-04 | $13.63 | $16.21 | 426,600 | — | — |
| 1995-10-03 | $13.75 | $16.36 | 543,800 | — | — |
| 1995-10-02 | $13.69 | $16.28 | 657,400 | — | — |
| 1995-09-29 | $13.69 | $16.28 | 425,000 | — | — |
| 1995-09-28 | $13.75 | $16.36 | 639,000 | — | — |
| 1995-09-27 | $13.50 | $16.06 | 712,000 | — | — |
| 1995-09-26 | $13.31 | $15.84 | 795,600 | — | — |
| 1995-09-25 | $13.13 | $15.61 | 252,200 | — | — |
| 1995-09-22 | $13.63 | $16.21 | 217,400 | — | — |
| 1995-09-21 | $13.88 | $16.51 | 483,400 | — | — |
| 1995-09-20 | $14.00 | $16.65 | 300,800 | — | — |
| 1995-09-19 | $13.88 | $16.51 | 269,200 | — | — |
| 1995-09-18 | $13.88 | $16.51 | 232,000 | — | — |
| 1995-09-15 | $14.00 | $16.65 | 1,022,600 | — | — |
| 1995-09-14 | $14.25 | $16.95 | 1,296,600 | — | — |
| 1995-09-13 | $13.75 | $16.36 | 970,200 | — | — |
| 1995-09-12 | $12.94 | $15.39 | 416,200 | — | — |
| 1995-09-11 | $12.63 | $15.02 | 119,400 | — | — |
| 1995-09-08 | $12.81 | $15.24 | 283,000 | — | — |
| 1995-09-07 | $12.56 | $14.94 | 227,400 | — | — |
| 1995-09-06 | $12.50 | $14.87 | 310,800 | — | — |
| 1995-09-05 | $12.50 | $14.87 | 132,800 | — | — |
| 1995-09-01 | $12.56 | $14.94 | 374,200 | — | — |
| 1995-08-31 | $12.50 | $14.87 | 184,000 | — | — |
| 1995-08-30 | $12.63 | $14.94 | 35,000 | — | — |
| 1995-08-29 | $12.63 | $14.94 | 178,400 | — | — |
| 1995-08-28 | $12.69 | $15.01 | 179,800 | — | — |
| 1995-08-25 | $12.81 | $15.16 | 181,400 | — | — |
| 1995-08-24 | $12.69 | $15.01 | 95,200 | — | — |
| 1995-08-23 | $12.75 | $15.08 | 85,600 | — | — |
| 1995-08-22 | $12.69 | $15.01 | 186,400 | — | — |
| 1995-08-21 | $12.69 | $15.01 | 135,800 | — | — |
| 1995-08-18 | $12.81 | $15.16 | 229,400 | — | — |
| 1995-08-17 | $12.69 | $15.01 | 245,400 | — | — |
| 1995-08-16 | $12.63 | $14.94 | 261,800 | — | — |
| 1995-08-15 | $12.63 | $14.94 | 112,600 | — | — |
| 1995-08-14 | $12.75 | $15.08 | 164,600 | — | — |
| 1995-08-11 | $12.75 | $15.08 | 62,800 | — | — |
| 1995-08-10 | $12.88 | $15.23 | 311,400 | — | — |
| 1995-08-09 | $12.81 | $15.16 | 240,200 | — | — |
| 1995-08-08 | $12.88 | $15.23 | 139,600 | — | — |
| 1995-08-07 | $12.75 | $15.08 | 209,600 | — | — |
| 1995-08-04 | $12.75 | $15.08 | 223,800 | — | — |
| 1995-08-03 | $12.63 | $14.94 | 201,000 | — | — |
| 1995-08-02 | $12.69 | $15.01 | 230,800 | — | — |
| 1995-08-01 | $12.75 | $15.08 | 830,800 | — | — |
| 1995-07-31 | $12.75 | $15.08 | 545,400 | — | — |
| 1995-07-28 | $12.94 | $15.30 | 240,600 | — | — |
| 1995-07-27 | $13.00 | $15.38 | 928,600 | — | — |
| 1995-07-26 | $12.94 | $15.30 | 1,114,000 | — | — |
| 1995-07-25 | $12.50 | $14.79 | 510,000 | — | — |
| 1995-07-24 | $12.31 | $14.57 | 423,800 | — | — |
| 1995-07-21 | $12.25 | $14.49 | 906,400 | — | — |
| 1995-07-20 | $12.00 | $14.20 | 174,000 | — | — |
| 1995-07-19 | $11.94 | $14.12 | 570,200 | — | — |
| 1995-07-18 | $12.06 | $14.27 | 609,800 | — | — |
| 1995-07-17 | $12.00 | $14.20 | 425,400 | — | — |
| 1995-07-14 | $11.88 | $14.05 | 433,600 | — | — |
| 1995-07-13 | $11.56 | $13.68 | 258,200 | — | — |
| 1995-07-12 | $11.69 | $13.83 | 98,000 | — | — |
| 1995-07-11 | $11.69 | $13.83 | 228,200 | — | — |
| 1995-07-10 | $11.56 | $13.68 | 485,600 | — | — |
| 1995-07-07 | $11.56 | $13.68 | 531,600 | — | — |
| 1995-07-06 | $11.75 | $13.90 | 227,600 | — | — |
| 1995-07-05 | $11.75 | $13.90 | 170,800 | — | — |
| 1995-07-03 | $11.81 | $13.97 | 85,000 | — | — |
| 1995-06-30 | $11.75 | $13.90 | 226,800 | — | — |
| 1995-06-29 | $11.69 | $13.83 | 264,800 | — | — |
| 1995-06-28 | $11.75 | $13.90 | 136,600 | — | — |
| 1995-06-27 | $11.75 | $13.90 | 186,000 | — | — |
| 1995-06-26 | $11.75 | $13.90 | 292,200 | — | — |
| 1995-06-23 | $11.75 | $13.90 | 237,200 | — | — |
| 1995-06-22 | $11.50 | $13.60 | 213,400 | — | — |
| 1995-06-21 | $11.50 | $13.60 | 276,200 | — | — |
| 1995-06-20 | $11.31 | $13.38 | 313,000 | — | — |
| 1995-06-19 | $11.38 | $13.46 | 177,400 | — | — |
| 1995-06-16 | $11.31 | $13.38 | 727,600 | — | — |
| 1995-06-15 | $11.13 | $13.16 | 393,200 | — | — |
| 1995-06-14 | $11.25 | $13.31 | 798,000 | — | — |
| 1995-06-13 | $11.31 | $13.38 | 1,165,200 | — | — |
| 1995-06-12 | $11.06 | $13.09 | 516,800 | — | — |
| 1995-06-09 | $11.06 | $13.09 | 335,800 | — | — |
| 1995-06-08 | $11.19 | $13.23 | 164,200 | — | — |
| 1995-06-07 | $11.31 | $13.38 | 403,400 | — | — |
| 1995-06-06 | $11.50 | $13.60 | 80,400 | — | — |
| 1995-06-05 | $11.38 | $13.46 | 154,000 | — | — |
| 1995-06-02 | $11.38 | $13.46 | 412,000 | — | — |
| 1995-06-01 | $11.38 | $13.46 | 416,800 | — | — |
| 1995-05-31 | $11.31 | $13.38 | 310,600 | — | — |
| 1995-05-30 | $11.25 | $13.23 | 139,600 | — | — |
| 1995-05-26 | $11.25 | $13.23 | 190,800 | — | — |
| 1995-05-25 | $11.50 | $13.52 | 124,600 | — | — |
| 1995-05-24 | $11.69 | $13.74 | 165,400 | — | — |
| 1995-05-23 | $11.81 | $13.89 | 471,800 | — | — |
| 1995-05-22 | $11.81 | $13.89 | 273,200 | — | — |
| 1995-05-19 | $11.81 | $13.89 | 243,800 | — | — |
| 1995-05-18 | $11.94 | $14.03 | 250,200 | — | — |
| 1995-05-17 | $12.00 | $14.11 | 337,400 | — | — |
| 1995-05-16 | $11.75 | $13.81 | 221,600 | — | — |
| 1995-05-15 | $11.50 | $13.52 | 234,400 | — | — |
| 1995-05-12 | $11.88 | $13.96 | 386,200 | — | — |
| 1995-05-11 | $11.81 | $13.89 | 80,400 | — | — |
| 1995-05-10 | $11.69 | $13.74 | 71,000 | — | — |
| 1995-05-09 | $11.75 | $13.81 | 130,000 | — | — |
| 1995-05-08 | $11.75 | $13.81 | 584,800 | — | — |
| 1995-05-05 | $11.25 | $13.23 | 316,600 | — | — |
| 1995-05-04 | $11.44 | $13.45 | 254,600 | — | — |
| 1995-05-03 | $11.38 | $13.37 | 258,000 | — | — |
| 1995-05-02 | $11.44 | $13.45 | 469,400 | — | — |
| 1995-05-01 | $11.56 | $13.59 | 426,600 | — | — |
| 1995-04-28 | $11.31 | $13.30 | 134,400 | — | — |
| 1995-04-27 | $11.44 | $13.45 | 106,400 | — | — |
| 1995-04-26 | $11.56 | $13.59 | 306,000 | — | — |
| 1995-04-25 | $11.75 | $13.81 | 99,400 | — | — |
| 1995-04-24 | $12.00 | $14.11 | 126,600 | — | — |
| 1995-04-21 | $11.69 | $13.74 | 125,600 | — | — |
| 1995-04-20 | $11.81 | $13.89 | 174,000 | — | — |
| 1995-04-19 | $11.63 | $13.67 | 156,200 | — | — |
| 1995-04-18 | $11.63 | $13.67 | 441,600 | — | — |
| 1995-04-17 | $11.69 | $13.74 | 145,600 | — | — |
| 1995-04-13 | $12.00 | $14.11 | 242,200 | — | — |
| 1995-04-12 | $12.00 | $14.11 | 110,600 | — | — |
| 1995-04-11 | $12.06 | $14.18 | 310,000 | — | — |
| 1995-04-10 | $12.19 | $14.33 | 155,800 | — | — |
| 1995-04-07 | $12.06 | $14.18 | 243,800 | — | — |
| 1995-04-06 | $11.94 | $14.03 | 141,800 | — | — |
| 1995-04-05 | $11.94 | $14.03 | 412,200 | — | — |
| 1995-04-04 | $11.88 | $13.96 | 273,400 | — | — |
| 1995-04-03 | $11.69 | $13.74 | 127,600 | — | — |
| 1995-03-31 | $11.56 | $13.59 | 140,200 | — | — |
| 1995-03-30 | $11.75 | $13.81 | 142,200 | — | — |
| 1995-03-29 | $11.44 | $13.45 | 269,800 | — | — |
| 1995-03-28 | $11.25 | $13.23 | 143,400 | — | — |
| 1995-03-27 | $11.44 | $13.45 | 130,800 | — | — |
| 1995-03-24 | $11.38 | $13.37 | 290,600 | — | — |
| 1995-03-23 | $11.13 | $13.08 | 127,000 | — | — |
| 1995-03-22 | $11.13 | $13.08 | 181,800 | — | — |
| 1995-03-21 | $11.06 | $13.01 | 393,800 | — | — |
| 1995-03-20 | $10.94 | $12.86 | 87,000 | — | — |
| 1995-03-17 | $11.00 | $12.93 | 504,000 | — | — |
| 1995-03-16 | $11.06 | $13.01 | 226,400 | — | — |
| 1995-03-15 | $10.88 | $12.78 | 284,400 | — | — |
| 1995-03-14 | $10.88 | $12.78 | 247,800 | — | — |
| 1995-03-13 | $10.63 | $12.49 | 359,000 | — | — |
| 1995-03-10 | $10.50 | $12.34 | 1,060,200 | — | — |
| 1995-03-09 | $10.19 | $11.98 | 355,800 | — | — |
| 1995-03-08 | $10.31 | $12.12 | 377,400 | — | — |
| 1995-03-07 | $10.38 | $12.20 | 206,800 | — | — |
| 1995-03-06 | $10.44 | $12.27 | 330,600 | — | — |
| 1995-03-03 | $10.44 | $12.27 | 922,200 | — | — |
| 1995-03-02 | $10.56 | $12.42 | 66,800 | — | — |
| 1995-03-01 | $10.44 | $12.27 | 131,000 | — | — |
| 1995-02-28 | $10.75 | $12.56 | 137,200 | — | — |
| 1995-02-27 | $10.56 | $12.34 | 215,400 | — | — |
| 1995-02-24 | $10.81 | $12.63 | 211,200 | — | — |
| 1995-02-23 | $10.81 | $12.63 | 424,200 | — | — |
| 1995-02-22 | $10.69 | $12.48 | 275,400 | — | — |
| 1995-02-21 | $10.81 | $12.63 | 529,000 | — | — |
| 1995-02-17 | $10.81 | $12.63 | 261,000 | — | — |
| 1995-02-16 | $10.81 | $12.63 | 177,800 | — | — |
| 1995-02-15 | $10.75 | $12.56 | 98,200 | — | — |
| 1995-02-14 | $10.81 | $12.63 | 658,200 | — | — |
| 1995-02-13 | $10.81 | $12.63 | 152,600 | — | — |
| 1995-02-10 | $10.69 | $12.48 | 258,800 | — | — |
| 1995-02-09 | $10.69 | $12.48 | 139,200 | — | — |
| 1995-02-08 | $10.56 | $12.34 | 407,800 | — | — |
| 1995-02-07 | $10.56 | $12.34 | 439,400 | — | — |
| 1995-02-06 | $10.44 | $12.19 | 242,600 | — | — |
| 1995-02-03 | $10.50 | $12.26 | 228,400 | — | — |
| 1995-02-02 | $10.63 | $12.41 | 260,400 | — | — |
| 1995-02-01 | $10.94 | $12.77 | 238,200 | — | — |
| 1995-01-31 | $10.94 | $12.77 | 230,000 | — | — |
| 1995-01-30 | $10.88 | $12.70 | 145,200 | — | — |
| 1995-01-27 | $10.88 | $12.70 | 251,000 | — | — |
| 1995-01-26 | $10.88 | $12.70 | 298,000 | — | — |
| 1995-01-25 | $10.94 | $12.77 | 715,600 | — | — |
| 1995-01-24 | $11.00 | $12.85 | 361,000 | — | — |
| 1995-01-23 | $11.25 | $13.14 | 244,400 | — | — |
| 1995-01-20 | $11.50 | $13.43 | 156,200 | — | — |
| 1995-01-19 | $11.44 | $13.36 | 121,800 | — | — |
| 1995-01-18 | $11.44 | $13.36 | 119,800 | — | — |
| 1995-01-17 | $11.38 | $13.29 | 147,600 | — | — |
| 1995-01-16 | $11.50 | $13.43 | 269,000 | — | — |
| 1995-01-13 | $11.44 | $13.36 | 462,200 | — | — |
| 1995-01-12 | $11.50 | $13.43 | 116,400 | — | — |
| 1995-01-11 | $11.38 | $13.29 | 330,200 | — | — |
| 1995-01-10 | $11.13 | $12.99 | 302,400 | — | — |
| 1995-01-09 | $11.31 | $13.21 | 135,600 | — | — |
| 1995-01-06 | $11.13 | $12.99 | 149,600 | — | — |
| 1995-01-05 | $11.19 | $13.07 | 136,400 | — | — |
| 1995-01-04 | $11.06 | $12.92 | 275,400 | — | — |
| 1995-01-03 | $11.00 | $12.85 | 376,200 | — | — |