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 | $13.69 | $24.92 | 83,800 | — | — |
| 1995-12-28 | $14.25 | $25.94 | 44,200 | — | — |
| 1995-12-27 | $14.63 | $26.62 | 20,800 | — | — |
| 1995-12-26 | $14.50 | $26.39 | 21,800 | — | — |
| 1995-12-22 | $14.56 | $26.51 | 21,600 | — | — |
| 1995-12-21 | $14.38 | $26.17 | 55,800 | — | — |
| 1995-12-20 | $14.69 | $26.74 | 40,200 | — | — |
| 1995-12-19 | $14.75 | $26.85 | 28,000 | — | — |
| 1995-12-18 | $14.75 | $26.85 | 33,800 | — | — |
| 1995-12-15 | $14.75 | $26.85 | 59,800 | — | — |
| 1995-12-14 | $15.00 | $27.30 | 26,400 | — | — |
| 1995-12-13 | $15.31 | $27.87 | 46,000 | — | — |
| 1995-12-12 | $15.13 | $27.53 | 46,600 | — | — |
| 1995-12-11 | $15.00 | $27.30 | 38,200 | — | — |
| 1995-12-08 | $14.88 | $27.08 | 29,400 | — | — |
| 1995-12-07 | $14.75 | $26.85 | 43,400 | — | — |
| 1995-12-06 | $14.81 | $26.96 | 11,000 | — | — |
| 1995-12-05 | $14.50 | $26.39 | 20,800 | — | — |
| 1995-12-04 | $14.25 | $25.94 | 38,800 | — | — |
| 1995-12-01 | $14.31 | $26.05 | 39,600 | — | — |
| 1995-11-30 | $14.63 | $26.62 | 67,000 | — | — |
| 1995-11-29 | $14.88 | $27.08 | 26,400 | — | — |
| 1995-11-28 | $15.00 | $26.99 | 47,400 | — | — |
| 1995-11-27 | $14.75 | $26.54 | 95,600 | — | — |
| 1995-11-24 | $14.56 | $26.20 | 7,200 | — | — |
| 1995-11-22 | $14.50 | $26.09 | 91,800 | — | — |
| 1995-11-21 | $14.44 | $25.97 | 47,400 | — | — |
| 1995-11-20 | $14.19 | $25.52 | 88,200 | — | — |
| 1995-11-17 | $14.13 | $25.41 | 113,000 | — | — |
| 1995-11-16 | $13.94 | $25.07 | 291,000 | — | — |
| 1995-11-15 | $13.38 | $24.06 | 95,000 | — | — |
| 1995-11-14 | $13.19 | $23.73 | 70,000 | — | — |
| 1995-11-13 | $13.06 | $23.50 | 134,400 | — | — |
| 1995-11-10 | $13.44 | $24.17 | 42,600 | — | — |
| 1995-11-09 | $13.50 | $24.29 | 93,800 | — | — |
| 1995-11-08 | $13.50 | $24.29 | 18,600 | — | — |
| 1995-11-07 | $13.38 | $24.06 | 39,600 | — | — |
| 1995-11-06 | $13.38 | $24.06 | 35,000 | — | — |
| 1995-11-03 | $13.50 | $24.29 | 68,800 | — | — |
| 1995-11-02 | $13.44 | $24.17 | 42,600 | — | — |
| 1995-11-01 | $13.50 | $24.29 | 14,200 | — | — |
| 1995-10-31 | $13.50 | $24.29 | 29,600 | — | — |
| 1995-10-30 | $13.56 | $24.40 | 33,600 | — | — |
| 1995-10-27 | $13.56 | $24.40 | 73,200 | — | — |
| 1995-10-26 | $13.63 | $24.51 | 41,600 | — | — |
| 1995-10-25 | $13.50 | $24.29 | 27,000 | — | — |
| 1995-10-24 | $13.50 | $24.29 | 62,800 | — | — |
| 1995-10-23 | $13.56 | $24.40 | 63,400 | — | — |
| 1995-10-20 | $13.63 | $24.51 | 19,600 | — | — |
| 1995-10-19 | $13.56 | $24.40 | 16,800 | — | — |
| 1995-10-18 | $13.69 | $24.62 | 88,200 | — | — |
| 1995-10-17 | $13.81 | $24.85 | 24,800 | — | — |
| 1995-10-16 | $13.81 | $24.85 | 24,600 | — | — |
| 1995-10-13 | $13.81 | $24.85 | 44,600 | — | — |
| 1995-10-12 | $13.75 | $24.74 | 124,000 | — | — |
| 1995-10-11 | $13.38 | $24.06 | 70,400 | — | — |
| 1995-10-10 | $13.19 | $23.73 | 117,800 | — | — |
| 1995-10-09 | $13.44 | $24.17 | 61,800 | — | — |
| 1995-10-06 | $13.81 | $24.85 | 95,200 | — | — |
| 1995-10-05 | $13.94 | $25.07 | 138,000 | — | — |
| 1995-10-04 | $13.94 | $25.07 | 104,600 | — | — |
| 1995-10-03 | $14.00 | $25.19 | 364,800 | — | — |
| 1995-10-02 | $15.13 | $27.21 | 64,000 | — | — |
| 1995-09-29 | $15.63 | $28.11 | 23,400 | — | — |
| 1995-09-28 | $15.69 | $28.22 | 25,800 | — | — |
| 1995-09-27 | $16.00 | $28.78 | 17,200 | — | — |
| 1995-09-26 | $15.81 | $28.45 | 51,000 | — | — |
| 1995-09-25 | $16.00 | $28.78 | 67,800 | — | — |
| 1995-09-22 | $16.06 | $28.90 | 41,000 | — | — |
| 1995-09-21 | $16.25 | $29.23 | 38,000 | — | — |
| 1995-09-20 | $16.44 | $29.57 | 21,200 | — | — |
| 1995-09-19 | $16.50 | $29.68 | 39,800 | — | — |
| 1995-09-18 | $16.38 | $29.46 | 11,200 | — | — |
| 1995-09-15 | $16.38 | $29.46 | 33,600 | — | — |
| 1995-09-14 | $16.13 | $29.01 | 96,200 | — | — |
| 1995-09-13 | $16.38 | $29.46 | 75,000 | — | — |
| 1995-09-12 | $16.56 | $29.80 | 41,800 | — | — |
| 1995-09-11 | $16.50 | $29.68 | 20,800 | — | — |
| 1995-09-08 | $16.69 | $30.02 | 9,200 | — | — |
| 1995-09-07 | $16.44 | $29.57 | 16,800 | — | — |
| 1995-09-06 | $16.44 | $29.57 | 35,200 | — | — |
| 1995-09-05 | $16.75 | $30.13 | 17,000 | — | — |
| 1995-09-01 | $16.81 | $30.25 | 13,400 | — | — |
| 1995-08-31 | $16.88 | $30.36 | 34,000 | — | — |
| 1995-08-30 | $16.63 | $29.91 | 14,600 | — | — |
| 1995-08-29 | $16.56 | $29.48 | 45,000 | — | — |
| 1995-08-28 | $16.50 | $29.37 | 41,600 | — | — |
| 1995-08-25 | $16.38 | $29.15 | 58,800 | — | — |
| 1995-08-24 | $16.63 | $29.59 | 46,400 | — | — |
| 1995-08-23 | $16.81 | $29.93 | 47,200 | — | — |
| 1995-08-22 | $16.75 | $29.82 | 62,200 | — | — |
| 1995-08-21 | $16.75 | $29.82 | 41,200 | — | — |
| 1995-08-18 | $16.50 | $29.37 | 29,600 | — | — |
| 1995-08-17 | $16.31 | $29.04 | 29,600 | — | — |
| 1995-08-16 | $16.19 | $28.81 | 31,800 | — | — |
| 1995-08-15 | $16.13 | $28.70 | 87,600 | — | — |
| 1995-08-14 | $16.06 | $28.59 | 43,800 | — | — |
| 1995-08-11 | $16.00 | $28.48 | 47,000 | — | — |
| 1995-08-10 | $15.88 | $28.26 | 25,000 | — | — |
| 1995-08-09 | $15.69 | $27.92 | 40,800 | — | — |
| 1995-08-08 | $15.69 | $27.92 | 40,400 | — | — |
| 1995-08-07 | $15.88 | $28.26 | 31,800 | — | — |
| 1995-08-04 | $15.88 | $28.26 | 32,600 | — | — |
| 1995-08-03 | $15.69 | $27.92 | 82,600 | — | — |
| 1995-08-02 | $16.00 | $28.48 | 24,200 | — | — |
| 1995-08-01 | $15.88 | $28.26 | 100,600 | — | — |
| 1995-07-31 | $16.38 | $29.15 | 39,000 | — | — |
| 1995-07-28 | $16.06 | $28.59 | 36,400 | — | — |
| 1995-07-27 | $16.38 | $29.15 | 27,200 | — | — |
| 1995-07-26 | $16.44 | $29.26 | 34,800 | — | — |
| 1995-07-25 | $16.25 | $28.93 | 43,600 | — | — |
| 1995-07-24 | $16.06 | $28.59 | 39,200 | — | — |
| 1995-07-21 | $15.94 | $28.37 | 72,200 | — | — |
| 1995-07-20 | $16.06 | $28.59 | 220,000 | — | — |
| 1995-07-19 | $17.38 | $30.93 | 87,200 | — | — |
| 1995-07-18 | $17.69 | $31.48 | 35,600 | — | — |
| 1995-07-17 | $17.69 | $31.48 | 125,200 | — | — |
| 1995-07-14 | $17.75 | $31.60 | 68,600 | — | — |
| 1995-07-13 | $17.31 | $30.82 | 54,600 | — | — |
| 1995-07-12 | $17.06 | $30.37 | 201,800 | — | — |
| 1995-07-11 | $16.81 | $29.93 | 107,400 | — | — |
| 1995-07-10 | $17.00 | $30.26 | 243,400 | — | — |
| 1995-07-07 | $16.44 | $29.26 | 34,400 | — | — |
| 1995-07-06 | $16.50 | $29.37 | 39,400 | — | — |
| 1995-07-05 | $16.50 | $29.37 | 16,800 | — | — |
| 1995-07-03 | $16.50 | $29.37 | 17,600 | — | — |
| 1995-06-30 | $16.19 | $28.81 | 39,800 | — | — |
| 1995-06-29 | $16.00 | $28.48 | 100,200 | — | — |
| 1995-06-28 | $15.81 | $28.15 | 131,600 | — | — |
| 1995-06-27 | $15.25 | $27.15 | 51,000 | — | — |
| 1995-06-26 | $15.25 | $27.15 | 34,600 | — | — |
| 1995-06-23 | $15.13 | $26.92 | 31,800 | — | — |
| 1995-06-22 | $15.31 | $27.26 | 28,200 | — | — |
| 1995-06-21 | $15.25 | $27.15 | 116,800 | — | — |
| 1995-06-20 | $15.38 | $27.37 | 14,000 | — | — |
| 1995-06-19 | $15.19 | $27.03 | 70,600 | — | — |
| 1995-06-16 | $15.69 | $27.92 | 40,600 | — | — |
| 1995-06-15 | $15.75 | $28.04 | 45,400 | — | — |
| 1995-06-14 | $15.56 | $27.70 | 17,600 | — | — |
| 1995-06-13 | $15.75 | $28.04 | 43,400 | — | — |
| 1995-06-12 | $15.63 | $27.81 | 103,000 | — | — |
| 1995-06-09 | $15.00 | $26.70 | 67,800 | — | — |
| 1995-06-08 | $14.56 | $25.92 | 27,400 | — | — |
| 1995-06-07 | $14.56 | $25.92 | 15,400 | — | — |
| 1995-06-06 | $14.63 | $26.03 | 23,600 | — | — |
| 1995-06-05 | $14.63 | $26.03 | 11,600 | — | — |
| 1995-06-02 | $14.56 | $25.92 | 20,400 | — | — |
| 1995-06-01 | $14.56 | $25.92 | 64,200 | — | — |
| 1995-05-31 | $14.56 | $25.92 | 84,200 | — | — |
| 1995-05-30 | $14.69 | $26.14 | 21,600 | — | — |
| 1995-05-26 | $14.44 | $25.70 | 69,400 | — | — |
| 1995-05-25 | $13.81 | $24.59 | 12,200 | — | — |
| 1995-05-24 | $13.81 | $24.28 | 192,200 | — | — |
| 1995-05-23 | $13.69 | $24.06 | 87,800 | — | — |
| 1995-05-22 | $13.88 | $24.39 | 8,600 | — | — |
| 1995-05-19 | $13.94 | $24.50 | 11,800 | — | — |
| 1995-05-18 | $13.81 | $24.28 | 16,000 | — | — |
| 1995-05-17 | $13.94 | $24.50 | 57,200 | — | — |
| 1995-05-16 | $14.00 | $24.60 | 34,200 | — | — |
| 1995-05-15 | $14.06 | $24.71 | 42,400 | — | — |
| 1995-05-12 | $14.06 | $24.71 | 139,200 | — | — |
| 1995-05-11 | $14.25 | $25.04 | 111,000 | — | — |
| 1995-05-10 | $14.81 | $26.03 | 20,800 | — | — |
| 1995-05-09 | $14.88 | $26.14 | 22,800 | — | — |
| 1995-05-08 | $15.25 | $26.80 | 31,800 | — | — |
| 1995-05-05 | $15.25 | $26.80 | 157,600 | — | — |
| 1995-05-04 | $15.06 | $26.47 | 10,200 | — | — |
| 1995-05-03 | $15.00 | $26.36 | 11,200 | — | — |
| 1995-05-02 | $14.94 | $26.25 | 6,800 | — | — |
| 1995-05-01 | $15.00 | $26.36 | 27,200 | — | — |
| 1995-04-28 | $15.00 | $26.36 | 10,600 | — | — |
| 1995-04-27 | $14.94 | $26.25 | 31,600 | — | — |
| 1995-04-26 | $15.00 | $26.36 | 21,400 | — | — |
| 1995-04-25 | $14.94 | $26.25 | 12,800 | — | — |
| 1995-04-24 | $14.94 | $26.25 | 14,000 | — | — |
| 1995-04-21 | $14.94 | $26.25 | 10,200 | — | — |
| 1995-04-20 | $15.00 | $26.36 | 41,200 | — | — |
| 1995-04-19 | $15.00 | $26.36 | 11,000 | — | — |
| 1995-04-18 | $15.13 | $26.58 | 68,800 | — | — |
| 1995-04-17 | $14.88 | $26.14 | 58,000 | — | — |
| 1995-04-13 | $15.00 | $26.36 | 139,000 | — | — |
| 1995-04-12 | $15.00 | $26.36 | 261,800 | — | — |
| 1995-04-11 | $14.81 | $26.03 | 65,600 | — | — |
| 1995-04-10 | $15.38 | $27.02 | 34,800 | — | — |
| 1995-04-07 | $15.44 | $27.13 | 18,200 | — | — |
| 1995-04-06 | $15.75 | $27.68 | 14,000 | — | — |
| 1995-04-05 | $15.81 | $27.79 | 16,200 | — | — |
| 1995-04-04 | $15.75 | $27.68 | 19,000 | — | — |
| 1995-04-03 | $15.81 | $27.79 | 47,800 | — | — |
| 1995-03-31 | $15.94 | $28.01 | 29,000 | — | — |
| 1995-03-30 | $16.13 | $28.34 | 46,000 | — | — |
| 1995-03-29 | $16.81 | $29.55 | 201,200 | — | — |
| 1995-03-28 | $17.00 | $29.88 | 21,600 | — | — |
| 1995-03-27 | $16.75 | $29.44 | 5,400 | — | — |
| 1995-03-24 | $16.81 | $29.55 | 31,400 | — | — |
| 1995-03-23 | $16.44 | $28.89 | 35,600 | — | — |
| 1995-03-22 | $16.31 | $28.67 | 8,600 | — | — |
| 1995-03-21 | $16.31 | $28.67 | 9,800 | — | — |
| 1995-03-20 | $16.31 | $28.67 | 9,800 | — | — |
| 1995-03-17 | $16.19 | $28.45 | 14,400 | — | — |
| 1995-03-16 | $16.25 | $28.56 | 17,200 | — | — |
| 1995-03-15 | $16.25 | $28.56 | 77,400 | — | — |
| 1995-03-14 | $16.19 | $28.45 | 13,600 | — | — |
| 1995-03-13 | $16.19 | $28.45 | 55,000 | — | — |
| 1995-03-10 | $16.13 | $28.34 | 47,400 | — | — |
| 1995-03-09 | $16.00 | $28.12 | 39,400 | — | — |
| 1995-03-08 | $15.75 | $27.68 | 45,200 | — | — |
| 1995-03-07 | $15.44 | $27.13 | 44,800 | — | — |
| 1995-03-06 | $15.50 | $27.24 | 8,200 | — | — |
| 1995-03-03 | $15.50 | $27.24 | 36,800 | — | — |
| 1995-03-02 | $15.25 | $26.80 | 33,000 | — | — |
| 1995-03-01 | $15.19 | $26.69 | 25,600 | — | — |
| 1995-02-28 | $15.25 | $26.80 | 35,600 | — | — |
| 1995-02-27 | $15.25 | $26.80 | 11,000 | — | — |
| 1995-02-24 | $15.38 | $27.02 | 29,800 | — | — |
| 1995-02-23 | $15.38 | $27.02 | 34,600 | — | — |
| 1995-02-22 | $15.50 | $26.93 | 10,200 | — | — |
| 1995-02-21 | $15.63 | $27.15 | 17,400 | — | — |
| 1995-02-17 | $15.75 | $27.37 | 28,000 | — | — |
| 1995-02-16 | $15.56 | $27.04 | 68,200 | — | — |
| 1995-02-15 | $15.81 | $27.48 | 56,400 | — | — |
| 1995-02-14 | $15.44 | $26.82 | 84,400 | — | — |
| 1995-02-13 | $15.50 | $26.93 | 22,400 | — | — |
| 1995-02-10 | $15.31 | $26.61 | 14,800 | — | — |
| 1995-02-09 | $15.25 | $26.50 | 11,600 | — | — |
| 1995-02-08 | $15.31 | $26.61 | 4,600 | — | — |
| 1995-02-07 | $15.38 | $26.72 | 25,800 | — | — |
| 1995-02-06 | $15.44 | $26.82 | 28,800 | — | — |
| 1995-02-03 | $15.56 | $27.04 | 6,200 | — | — |
| 1995-02-02 | $15.56 | $27.04 | 6,200 | — | — |
| 1995-02-01 | $15.56 | $27.04 | 46,200 | — | — |
| 1995-01-31 | $15.50 | $26.93 | 146,200 | — | — |
| 1995-01-30 | $15.56 | $27.04 | 39,000 | — | — |
| 1995-01-27 | $15.69 | $27.26 | 40,800 | — | — |
| 1995-01-26 | $15.75 | $27.37 | 189,200 | — | — |
| 1995-01-25 | $15.56 | $27.04 | 23,600 | — | — |
| 1995-01-24 | $15.56 | $27.04 | 29,600 | — | — |
| 1995-01-23 | $15.44 | $26.82 | 22,000 | — | — |
| 1995-01-20 | $15.38 | $26.72 | 21,000 | — | — |
| 1995-01-19 | $15.38 | $26.72 | 36,400 | — | — |
| 1995-01-18 | $15.31 | $26.61 | 35,000 | — | — |
| 1995-01-17 | $15.25 | $26.50 | 94,600 | — | — |
| 1995-01-16 | $15.06 | $26.17 | 10,800 | — | — |
| 1995-01-13 | $15.06 | $26.17 | 24,400 | — | — |
| 1995-01-12 | $15.00 | $26.06 | 62,400 | — | — |
| 1995-01-11 | $14.50 | $25.20 | 42,400 | — | — |
| 1995-01-10 | $14.38 | $24.98 | 25,200 | — | — |
| 1995-01-09 | $14.06 | $24.44 | 12,800 | — | — |
| 1995-01-06 | $14.31 | $24.87 | 8,600 | — | — |
| 1995-01-05 | $14.31 | $24.87 | 35,000 | — | — |
| 1995-01-04 | $14.00 | $24.33 | 13,000 | — | — |
| 1995-01-03 | $14.06 | $24.44 | 11,800 | — | — |