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 | $10.75 | $20.81 | 177,600 | — | — |
| 1995-12-28 | $10.84 | $20.99 | 688,000 | — | — |
| 1995-12-27 | $10.81 | $20.93 | 106,000 | — | — |
| 1995-12-26 | $10.81 | $20.93 | 268,800 | — | — |
| 1995-12-22 | $10.75 | $20.81 | 146,000 | — | — |
| 1995-12-21 | $10.72 | $20.75 | 63,200 | — | — |
| 1995-12-20 | $10.56 | $20.44 | 248,000 | — | — |
| 1995-12-19 | $10.72 | $20.75 | 158,400 | — | — |
| 1995-12-18 | $10.56 | $20.44 | 261,200 | — | — |
| 1995-12-15 | $10.50 | $20.32 | 264,800 | — | — |
| 1995-12-14 | $10.47 | $20.26 | 161,600 | — | — |
| 1995-12-13 | $10.44 | $20.20 | 230,000 | — | — |
| 1995-12-12 | $10.34 | $20.02 | 111,200 | — | — |
| 1995-12-11 | $10.38 | $20.08 | 263,200 | — | — |
| 1995-12-08 | $10.38 | $20.08 | 84,800 | — | — |
| 1995-12-07 | $10.34 | $20.02 | 360,400 | — | — |
| 1995-12-06 | $10.44 | $20.20 | 110,800 | — | — |
| 1995-12-05 | $10.44 | $20.20 | 112,400 | — | — |
| 1995-12-04 | $10.31 | $19.96 | 363,600 | — | — |
| 1995-12-01 | $10.22 | $19.78 | 360,800 | — | — |
| 1995-11-30 | $10.13 | $19.60 | 120,400 | — | — |
| 1995-11-29 | $10.16 | $19.66 | 366,400 | — | — |
| 1995-11-28 | $10.13 | $19.60 | 141,600 | — | — |
| 1995-11-27 | $10.09 | $19.54 | 335,600 | — | — |
| 1995-11-24 | $10.06 | $19.48 | 65,600 | — | — |
| 1995-11-22 | $10.03 | $19.41 | 143,600 | — | — |
| 1995-11-21 | $10.03 | $19.41 | 157,600 | — | — |
| 1995-11-20 | $10.00 | $19.35 | 242,000 | — | — |
| 1995-11-17 | $10.00 | $19.35 | 193,600 | — | — |
| 1995-11-16 | $9.94 | $19.23 | 116,400 | — | — |
| 1995-11-15 | $10.00 | $19.35 | 138,400 | — | — |
| 1995-11-14 | $9.91 | $19.17 | 212,800 | — | — |
| 1995-11-13 | $9.94 | $19.23 | 194,400 | — | — |
| 1995-11-10 | $9.84 | $19.05 | 208,400 | — | — |
| 1995-11-09 | $9.81 | $18.99 | 161,200 | — | — |
| 1995-11-08 | $9.94 | $19.23 | 254,400 | — | — |
| 1995-11-07 | $9.84 | $19.05 | 338,400 | — | — |
| 1995-11-06 | $9.97 | $19.29 | 325,200 | — | — |
| 1995-11-03 | $10.03 | $19.41 | 101,600 | — | — |
| 1995-11-02 | $10.06 | $19.48 | 346,400 | — | — |
| 1995-11-01 | $10.03 | $19.41 | 596,000 | — | — |
| 1995-10-31 | $10.00 | $19.35 | 310,000 | — | — |
| 1995-10-30 | $10.00 | $19.35 | 291,200 | — | — |
| 1995-10-27 | $10.00 | $19.35 | 688,400 | — | — |
| 1995-10-26 | $9.97 | $19.29 | 368,000 | — | — |
| 1995-10-25 | $9.88 | $19.11 | 614,800 | — | — |
| 1995-10-24 | $9.75 | $18.87 | 363,600 | — | — |
| 1995-10-23 | $9.75 | $18.87 | 189,600 | — | — |
| 1995-10-20 | $9.69 | $18.75 | 152,000 | — | — |
| 1995-10-19 | $9.66 | $18.69 | 233,200 | — | — |
| 1995-10-18 | $9.63 | $18.63 | 613,200 | — | — |
| 1995-10-17 | $9.47 | $18.33 | 118,000 | — | — |
| 1995-10-16 | $9.53 | $18.45 | 196,800 | — | — |
| 1995-10-13 | $9.53 | $18.45 | 249,200 | — | — |
| 1995-10-12 | $9.53 | $18.45 | 248,000 | — | — |
| 1995-10-11 | $9.50 | $18.39 | 109,200 | — | — |
| 1995-10-10 | $9.41 | $18.20 | 1,570,800 | — | — |
| 1995-10-09 | $9.34 | $18.08 | 133,600 | — | — |
| 1995-10-06 | $9.38 | $18.14 | 881,600 | — | — |
| 1995-10-05 | $9.31 | $18.02 | 947,200 | — | — |
| 1995-10-04 | $9.53 | $18.13 | 1,289,600 | — | — |
| 1995-10-03 | $9.53 | $18.13 | 218,400 | — | — |
| 1995-10-02 | $9.47 | $18.01 | 162,400 | — | — |
| 1995-09-29 | $9.41 | $17.89 | 194,800 | — | — |
| 1995-09-28 | $9.38 | $17.83 | 203,600 | — | — |
| 1995-09-27 | $9.31 | $17.71 | 174,000 | — | — |
| 1995-09-26 | $9.28 | $17.65 | 348,400 | — | — |
| 1995-09-25 | $9.09 | $17.29 | 162,800 | — | — |
| 1995-09-22 | $9.13 | $17.35 | 158,400 | — | — |
| 1995-09-21 | $9.06 | $17.23 | 168,000 | — | — |
| 1995-09-20 | $9.09 | $17.29 | 94,400 | — | — |
| 1995-09-19 | $9.09 | $17.29 | 299,600 | — | — |
| 1995-09-18 | $9.03 | $17.17 | 201,600 | — | — |
| 1995-09-15 | $9.03 | $17.17 | 332,800 | — | — |
| 1995-09-14 | $8.97 | $17.06 | 421,600 | — | — |
| 1995-09-13 | $8.88 | $16.88 | 189,600 | — | — |
| 1995-09-12 | $8.84 | $16.82 | 377,600 | — | — |
| 1995-09-11 | $8.88 | $16.88 | 166,800 | — | — |
| 1995-09-08 | $8.81 | $16.76 | 247,600 | — | — |
| 1995-09-07 | $8.81 | $16.76 | 160,000 | — | — |
| 1995-09-06 | $8.84 | $16.82 | 201,200 | — | — |
| 1995-09-05 | $8.84 | $16.82 | 398,800 | — | — |
| 1995-09-01 | $8.84 | $16.82 | 224,400 | — | — |
| 1995-08-31 | $8.84 | $16.82 | 175,200 | — | — |
| 1995-08-30 | $8.84 | $16.82 | 228,400 | — | — |
| 1995-08-29 | $8.84 | $16.82 | 424,400 | — | — |
| 1995-08-28 | $8.91 | $16.94 | 279,600 | — | — |
| 1995-08-25 | $8.94 | $17.00 | 3,434,400 | — | — |
| 1995-08-24 | $8.91 | $16.94 | 412,400 | — | — |
| 1995-08-23 | $8.84 | $16.82 | 219,200 | — | — |
| 1995-08-22 | $8.81 | $16.76 | 609,200 | — | — |
| 1995-08-21 | $8.72 | $16.58 | 216,000 | — | — |
| 1995-08-18 | $8.66 | $16.46 | 298,000 | — | — |
| 1995-08-17 | $8.69 | $16.52 | 203,600 | — | — |
| 1995-08-16 | $8.63 | $16.40 | 482,000 | — | — |
| 1995-08-15 | $8.44 | $16.05 | 408,400 | — | — |
| 1995-08-14 | $8.47 | $16.10 | 112,400 | — | — |
| 1995-08-11 | $8.41 | $15.99 | 170,800 | — | — |
| 1995-08-10 | $8.44 | $16.05 | 91,600 | — | — |
| 1995-08-09 | $8.50 | $16.16 | 410,000 | — | — |
| 1995-08-08 | $8.44 | $16.05 | 290,000 | — | — |
| 1995-08-07 | $8.41 | $15.99 | 201,600 | — | — |
| 1995-08-04 | $8.50 | $16.16 | 298,800 | — | — |
| 1995-08-03 | $8.44 | $16.05 | 96,000 | — | — |
| 1995-08-02 | $8.50 | $16.16 | 325,600 | — | — |
| 1995-08-01 | $8.47 | $16.10 | 399,200 | — | — |
| 1995-07-31 | $8.50 | $16.16 | 102,000 | — | — |
| 1995-07-28 | $8.47 | $16.10 | 176,000 | — | — |
| 1995-07-27 | $8.50 | $16.16 | 169,200 | — | — |
| 1995-07-26 | $8.41 | $15.99 | 292,000 | — | — |
| 1995-07-25 | $8.47 | $16.10 | 860,800 | — | — |
| 1995-07-24 | $8.44 | $16.05 | 217,600 | — | — |
| 1995-07-21 | $8.44 | $16.05 | 371,200 | — | — |
| 1995-07-20 | $8.50 | $16.16 | 173,600 | — | — |
| 1995-07-19 | $8.50 | $16.16 | 777,200 | — | — |
| 1995-07-18 | $8.56 | $16.28 | 886,800 | — | — |
| 1995-07-17 | $8.56 | $16.28 | 98,800 | — | — |
| 1995-07-14 | $8.53 | $16.22 | 138,000 | — | — |
| 1995-07-13 | $8.66 | $16.46 | 178,400 | — | — |
| 1995-07-12 | $8.56 | $16.28 | 627,600 | — | — |
| 1995-07-11 | $8.50 | $16.16 | 240,000 | — | — |
| 1995-07-10 | $8.50 | $16.16 | 272,800 | — | — |
| 1995-07-07 | $8.63 | $16.40 | 991,600 | — | — |
| 1995-07-06 | $8.56 | $16.28 | 969,200 | — | — |
| 1995-07-05 | $8.84 | $16.50 | 839,200 | — | — |
| 1995-07-03 | $8.81 | $16.44 | 105,600 | — | — |
| 1995-06-30 | $8.78 | $16.38 | 168,800 | — | — |
| 1995-06-29 | $8.81 | $16.44 | 262,000 | — | — |
| 1995-06-28 | $8.84 | $16.50 | 184,400 | — | — |
| 1995-06-27 | $8.72 | $16.27 | 199,200 | — | — |
| 1995-06-26 | $8.75 | $16.33 | 197,600 | — | — |
| 1995-06-23 | $8.78 | $16.38 | 260,400 | — | — |
| 1995-06-22 | $8.78 | $16.38 | 363,200 | — | — |
| 1995-06-21 | $8.63 | $16.09 | 158,000 | — | — |
| 1995-06-20 | $8.63 | $16.09 | 386,400 | — | — |
| 1995-06-19 | $8.69 | $16.21 | 521,200 | — | — |
| 1995-06-16 | $8.69 | $16.21 | 154,800 | — | — |
| 1995-06-15 | $8.72 | $16.27 | 313,600 | — | — |
| 1995-06-14 | $8.78 | $16.38 | 98,000 | — | — |
| 1995-06-13 | $8.81 | $16.44 | 321,600 | — | — |
| 1995-06-12 | $8.84 | $16.50 | 162,000 | — | — |
| 1995-06-09 | $8.75 | $16.33 | 107,200 | — | — |
| 1995-06-08 | $8.88 | $16.56 | 336,000 | — | — |
| 1995-06-07 | $8.97 | $16.73 | 615,200 | — | — |
| 1995-06-06 | $9.06 | $16.91 | 330,000 | — | — |
| 1995-06-05 | $9.06 | $16.91 | 310,400 | — | — |
| 1995-06-02 | $8.91 | $16.62 | 196,000 | — | — |
| 1995-06-01 | $8.84 | $16.50 | 295,600 | — | — |
| 1995-05-31 | $8.81 | $16.44 | 474,800 | — | — |
| 1995-05-30 | $8.63 | $16.09 | 182,000 | — | — |
| 1995-05-26 | $8.63 | $16.09 | 118,800 | — | — |
| 1995-05-25 | $8.56 | $15.98 | 72,400 | — | — |
| 1995-05-24 | $8.50 | $15.86 | 173,200 | — | — |
| 1995-05-23 | $8.50 | $15.86 | 72,800 | — | — |
| 1995-05-22 | $8.47 | $15.80 | 55,200 | — | — |
| 1995-05-19 | $8.44 | $15.74 | 80,800 | — | — |
| 1995-05-18 | $8.47 | $15.80 | 146,000 | — | — |
| 1995-05-17 | $8.50 | $15.86 | 322,400 | — | — |
| 1995-05-16 | $8.53 | $15.92 | 128,000 | — | — |
| 1995-05-15 | $8.50 | $15.86 | 260,800 | — | — |
| 1995-05-12 | $8.50 | $15.86 | 136,400 | — | — |
| 1995-05-11 | $8.50 | $15.86 | 225,200 | — | — |
| 1995-05-10 | $8.53 | $15.92 | 167,600 | — | — |
| 1995-05-09 | $8.56 | $15.98 | 92,800 | — | — |
| 1995-05-08 | $8.56 | $15.98 | 80,000 | — | — |
| 1995-05-05 | $8.66 | $16.15 | 196,800 | — | — |
| 1995-05-04 | $8.47 | $15.80 | 177,600 | — | — |
| 1995-05-03 | $8.38 | $15.63 | 485,200 | — | — |
| 1995-05-02 | $8.41 | $15.69 | 307,200 | — | — |
| 1995-05-01 | $8.59 | $16.04 | 533,600 | — | — |
| 1995-04-28 | $8.59 | $16.04 | 115,200 | — | — |
| 1995-04-27 | $8.56 | $15.98 | 87,600 | — | — |
| 1995-04-26 | $8.56 | $15.98 | 580,800 | — | — |
| 1995-04-25 | $8.56 | $15.98 | 736,000 | — | — |
| 1995-04-24 | $8.56 | $15.98 | 176,800 | — | — |
| 1995-04-21 | $8.50 | $15.86 | 152,800 | — | — |
| 1995-04-20 | $8.50 | $15.86 | 176,000 | — | — |
| 1995-04-19 | $8.44 | $15.74 | 166,000 | — | — |
| 1995-04-18 | $8.44 | $15.74 | 171,600 | — | — |
| 1995-04-17 | $8.47 | $15.80 | 235,600 | — | — |
| 1995-04-13 | $8.41 | $15.69 | 94,800 | — | — |
| 1995-04-12 | $8.53 | $15.92 | 80,000 | — | — |
| 1995-04-11 | $8.44 | $15.74 | 169,200 | — | — |
| 1995-04-10 | $8.41 | $15.69 | 638,400 | — | — |
| 1995-04-07 | $8.47 | $15.80 | 187,600 | — | — |
| 1995-04-06 | $8.50 | $15.86 | 236,000 | — | — |
| 1995-04-05 | $8.56 | $15.98 | 860,400 | — | — |
| 1995-04-04 | $8.38 | $15.63 | 946,400 | — | — |
| 1995-04-03 | $8.47 | $15.49 | 338,000 | — | — |
| 1995-03-31 | $8.56 | $15.66 | 120,000 | — | — |
| 1995-03-30 | $8.59 | $15.72 | 190,400 | — | — |
| 1995-03-29 | $8.53 | $15.61 | 208,400 | — | — |
| 1995-03-28 | $8.47 | $15.49 | 156,400 | — | — |
| 1995-03-27 | $8.50 | $15.55 | 72,000 | — | — |
| 1995-03-24 | $8.47 | $15.49 | 417,600 | — | — |
| 1995-03-23 | $8.38 | $15.32 | 99,600 | — | — |
| 1995-03-22 | $8.38 | $15.32 | 100,800 | — | — |
| 1995-03-21 | $8.41 | $15.38 | 166,800 | — | — |
| 1995-03-20 | $8.47 | $15.49 | 86,000 | — | — |
| 1995-03-17 | $8.59 | $15.72 | 172,800 | — | — |
| 1995-03-16 | $8.69 | $15.89 | 104,800 | — | — |
| 1995-03-15 | $8.63 | $15.78 | 253,200 | — | — |
| 1995-03-14 | $8.66 | $15.83 | 165,600 | — | — |
| 1995-03-13 | $8.59 | $15.72 | 128,000 | — | — |
| 1995-03-10 | $8.59 | $15.72 | 158,000 | — | — |
| 1995-03-09 | $8.50 | $15.55 | 171,600 | — | — |
| 1995-03-08 | $8.44 | $15.43 | 131,200 | — | — |
| 1995-03-07 | $8.53 | $15.61 | 106,800 | — | — |
| 1995-03-06 | $8.53 | $15.61 | 102,800 | — | — |
| 1995-03-03 | $8.56 | $15.66 | 96,800 | — | — |
| 1995-03-02 | $8.66 | $15.83 | 112,000 | — | — |
| 1995-03-01 | $8.75 | $16.01 | 128,800 | — | — |
| 1995-02-28 | $8.84 | $16.18 | 463,200 | — | — |
| 1995-02-27 | $8.72 | $15.95 | 103,200 | — | — |
| 1995-02-24 | $8.81 | $16.12 | 54,800 | — | — |
| 1995-02-23 | $8.84 | $16.18 | 83,200 | — | — |
| 1995-02-22 | $8.91 | $16.29 | 178,800 | — | — |
| 1995-02-21 | $8.81 | $16.12 | 133,200 | — | — |
| 1995-02-17 | $8.75 | $16.01 | 290,000 | — | — |
| 1995-02-16 | $8.81 | $16.12 | 80,800 | — | — |
| 1995-02-15 | $8.84 | $16.18 | 252,400 | — | — |
| 1995-02-14 | $8.75 | $16.01 | 637,200 | — | — |
| 1995-02-13 | $8.84 | $16.18 | 210,400 | — | — |
| 1995-02-10 | $8.94 | $16.35 | 78,000 | — | — |
| 1995-02-09 | $8.97 | $16.41 | 290,800 | — | — |
| 1995-02-08 | $9.06 | $16.58 | 314,000 | — | — |
| 1995-02-07 | $9.00 | $16.46 | 282,800 | — | — |
| 1995-02-06 | $9.03 | $16.52 | 198,800 | — | — |
| 1995-02-03 | $9.00 | $16.46 | 316,000 | — | — |
| 1995-02-02 | $8.94 | $16.35 | 850,000 | — | — |
| 1995-02-01 | $8.88 | $16.23 | 79,600 | — | — |
| 1995-01-31 | $8.81 | $16.12 | 180,400 | — | — |
| 1995-01-30 | $8.72 | $15.95 | 543,200 | — | — |
| 1995-01-27 | $8.75 | $16.01 | 193,600 | — | — |
| 1995-01-26 | $8.75 | $16.01 | 150,800 | — | — |
| 1995-01-25 | $8.63 | $15.78 | 244,000 | — | — |
| 1995-01-24 | $8.63 | $15.78 | 390,000 | — | — |
| 1995-01-23 | $8.44 | $15.43 | 94,000 | — | — |
| 1995-01-20 | $8.50 | $15.55 | 752,400 | — | — |
| 1995-01-19 | $8.56 | $15.66 | 205,200 | — | — |
| 1995-01-18 | $8.53 | $15.61 | 204,000 | — | — |
| 1995-01-17 | $8.56 | $15.66 | 684,400 | — | — |
| 1995-01-16 | $8.44 | $15.43 | 156,800 | — | — |
| 1995-01-13 | $8.38 | $15.32 | 165,200 | — | — |
| 1995-01-12 | $8.22 | $15.03 | 110,400 | — | — |
| 1995-01-11 | $8.22 | $15.03 | 167,200 | — | — |
| 1995-01-10 | $8.28 | $15.15 | 225,200 | — | — |
| 1995-01-09 | $8.25 | $15.09 | 150,000 | — | — |
| 1995-01-06 | $8.28 | $15.15 | 123,200 | — | — |
| 1995-01-05 | $8.25 | $15.09 | 784,400 | — | — |
| 1995-01-04 | $8.22 | $15.03 | 746,400 | — | — |
| 1995-01-03 | $8.31 | $14.90 | 511,200 | — | — |