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 | $12.13 | $15.87 | 436,800 | — | — |
| 1995-12-28 | $11.81 | $15.46 | 461,000 | — | — |
| 1995-12-27 | $11.75 | $15.38 | 234,000 | — | — |
| 1995-12-26 | $11.19 | $14.65 | 122,000 | — | — |
| 1995-12-22 | $11.19 | $14.65 | 217,200 | — | — |
| 1995-12-21 | $10.88 | $14.24 | 235,800 | — | — |
| 1995-12-20 | $10.31 | $13.50 | 506,800 | — | — |
| 1995-12-19 | $10.13 | $13.25 | 277,200 | — | — |
| 1995-12-18 | $10.13 | $13.25 | 363,400 | — | — |
| 1995-12-15 | $10.56 | $13.83 | 416,800 | — | — |
| 1995-12-14 | $10.38 | $13.58 | 317,800 | — | — |
| 1995-12-13 | $10.00 | $13.09 | 387,200 | — | — |
| 1995-12-12 | $9.81 | $12.85 | 148,600 | — | — |
| 1995-12-11 | $9.75 | $12.76 | 44,000 | — | — |
| 1995-12-08 | $9.63 | $12.60 | 416,600 | — | — |
| 1995-12-07 | $9.50 | $12.44 | 84,600 | — | — |
| 1995-12-06 | $9.56 | $12.52 | 101,200 | — | — |
| 1995-12-05 | $9.69 | $12.68 | 66,400 | — | — |
| 1995-12-04 | $9.75 | $12.76 | 296,400 | — | — |
| 1995-12-01 | $9.69 | $12.68 | 43,400 | — | — |
| 1995-11-30 | $9.63 | $12.60 | 292,400 | — | — |
| 1995-11-29 | $9.50 | $12.44 | 296,600 | — | — |
| 1995-11-28 | $9.63 | $12.60 | 176,600 | — | — |
| 1995-11-27 | $9.56 | $12.52 | 349,200 | — | — |
| 1995-11-24 | $9.44 | $12.35 | 34,800 | — | — |
| 1995-11-22 | $9.63 | $12.60 | 62,000 | — | — |
| 1995-11-21 | $9.69 | $12.68 | 99,400 | — | — |
| 1995-11-20 | $9.63 | $12.60 | 84,400 | — | — |
| 1995-11-17 | $9.56 | $12.52 | 47,600 | — | — |
| 1995-11-16 | $9.50 | $12.44 | 96,600 | — | — |
| 1995-11-15 | $9.50 | $12.44 | 271,000 | — | — |
| 1995-11-14 | $9.38 | $12.27 | 74,200 | — | — |
| 1995-11-13 | $9.50 | $12.44 | 54,800 | — | — |
| 1995-11-10 | $9.63 | $12.60 | 54,000 | — | — |
| 1995-11-09 | $9.56 | $12.52 | 43,000 | — | — |
| 1995-11-08 | $9.63 | $12.60 | 56,600 | — | — |
| 1995-11-07 | $9.50 | $12.44 | 135,000 | — | — |
| 1995-11-06 | $9.44 | $12.35 | 28,800 | — | — |
| 1995-11-03 | $9.50 | $12.44 | 44,600 | — | — |
| 1995-11-02 | $9.38 | $12.27 | 70,400 | — | — |
| 1995-11-01 | $9.38 | $12.27 | 41,200 | — | — |
| 1995-10-31 | $9.31 | $12.19 | 104,400 | — | — |
| 1995-10-30 | $9.31 | $12.19 | 132,800 | — | — |
| 1995-10-27 | $9.31 | $12.19 | 58,000 | — | — |
| 1995-10-26 | $9.25 | $12.11 | 58,600 | — | — |
| 1995-10-25 | $9.31 | $12.19 | 70,400 | — | — |
| 1995-10-24 | $9.13 | $11.95 | 48,400 | — | — |
| 1995-10-23 | $9.25 | $12.11 | 76,800 | — | — |
| 1995-10-20 | $9.38 | $12.27 | 66,600 | — | — |
| 1995-10-19 | $9.19 | $12.03 | 255,800 | — | — |
| 1995-10-18 | $9.13 | $11.95 | 106,200 | — | — |
| 1995-10-17 | $9.50 | $12.35 | 121,600 | — | — |
| 1995-10-16 | $9.19 | $11.94 | 67,200 | — | — |
| 1995-10-13 | $9.31 | $12.10 | 81,000 | — | — |
| 1995-10-12 | $9.31 | $12.10 | 174,600 | — | — |
| 1995-10-11 | $9.06 | $11.78 | 202,200 | — | — |
| 1995-10-10 | $9.56 | $12.43 | 164,400 | — | — |
| 1995-10-09 | $9.63 | $12.51 | 39,000 | — | — |
| 1995-10-06 | $9.56 | $12.43 | 166,800 | — | — |
| 1995-10-05 | $9.63 | $12.51 | 228,800 | — | — |
| 1995-10-04 | $9.75 | $12.67 | 67,200 | — | — |
| 1995-10-03 | $9.69 | $12.59 | 113,800 | — | — |
| 1995-10-02 | $9.75 | $12.67 | 91,200 | — | — |
| 1995-09-29 | $9.75 | $12.67 | 118,400 | — | — |
| 1995-09-28 | $9.81 | $12.75 | 69,600 | — | — |
| 1995-09-27 | $9.75 | $12.67 | 49,600 | — | — |
| 1995-09-26 | $9.81 | $12.75 | 184,600 | — | — |
| 1995-09-25 | $9.63 | $12.51 | 22,800 | — | — |
| 1995-09-22 | $9.56 | $12.43 | 80,000 | — | — |
| 1995-09-21 | $9.69 | $12.59 | 60,000 | — | — |
| 1995-09-20 | $10.00 | $12.99 | 112,200 | — | — |
| 1995-09-19 | $10.00 | $12.99 | 211,800 | — | — |
| 1995-09-18 | $9.94 | $12.91 | 147,600 | — | — |
| 1995-09-15 | $9.63 | $12.51 | 227,000 | — | — |
| 1995-09-14 | $9.63 | $12.51 | 57,200 | — | — |
| 1995-09-13 | $9.56 | $12.43 | 86,400 | — | — |
| 1995-09-12 | $9.63 | $12.51 | 37,800 | — | — |
| 1995-09-11 | $9.56 | $12.43 | 33,000 | — | — |
| 1995-09-08 | $9.56 | $12.43 | 56,000 | — | — |
| 1995-09-07 | $9.56 | $12.43 | 105,400 | — | — |
| 1995-09-06 | $9.56 | $12.43 | 112,000 | — | — |
| 1995-09-05 | $9.50 | $12.35 | 137,600 | — | — |
| 1995-09-01 | $9.50 | $12.35 | 32,800 | — | — |
| 1995-08-31 | $9.50 | $12.35 | 138,800 | — | — |
| 1995-08-30 | $9.44 | $12.26 | 7,293,400 | — | — |
| 1995-08-29 | $9.38 | $12.18 | 37,800 | — | — |
| 1995-08-28 | $9.44 | $12.26 | 143,800 | — | — |
| 1995-08-25 | $9.50 | $12.35 | 49,800 | — | — |
| 1995-08-24 | $9.50 | $12.35 | 50,400 | — | — |
| 1995-08-23 | $9.63 | $12.51 | 46,200 | — | — |
| 1995-08-22 | $9.50 | $12.35 | 90,200 | — | — |
| 1995-08-21 | $9.50 | $12.35 | 163,800 | — | — |
| 1995-08-18 | $9.50 | $12.35 | 166,800 | — | — |
| 1995-08-17 | $9.56 | $12.43 | 181,600 | — | — |
| 1995-08-16 | $9.50 | $12.35 | 479,800 | — | — |
| 1995-08-15 | $9.56 | $12.43 | 129,600 | — | — |
| 1995-08-14 | $9.56 | $12.43 | 122,800 | — | — |
| 1995-08-11 | $9.50 | $12.35 | 198,400 | — | — |
| 1995-08-10 | $9.50 | $12.35 | 261,600 | — | — |
| 1995-08-09 | $9.50 | $12.35 | 173,000 | — | — |
| 1995-08-08 | $9.50 | $12.35 | 183,000 | — | — |
| 1995-08-07 | $9.44 | $12.26 | 285,400 | — | — |
| 1995-08-04 | $9.31 | $12.10 | 326,200 | — | — |
| 1995-08-03 | $9.38 | $12.18 | 682,000 | — | — |
| 1995-08-02 | $9.31 | $12.10 | 494,600 | — | — |
| 1995-08-01 | $9.25 | $12.02 | 373,000 | — | — |
| 1995-07-31 | $9.31 | $12.10 | 311,400 | — | — |
| 1995-07-28 | $9.19 | $11.94 | 517,400 | — | — |
| 1995-07-27 | $9.25 | $12.02 | 217,600 | — | — |
| 1995-07-26 | $8.94 | $11.61 | 205,400 | — | — |
| 1995-07-25 | $8.94 | $11.61 | 153,200 | — | — |
| 1995-07-24 | $8.81 | $11.45 | 153,000 | — | — |
| 1995-07-21 | $8.88 | $11.53 | 162,800 | — | — |
| 1995-07-20 | $8.69 | $11.29 | 85,000 | — | — |
| 1995-07-19 | $8.63 | $11.21 | 443,000 | — | — |
| 1995-07-18 | $8.81 | $11.36 | 187,400 | — | — |
| 1995-07-17 | $8.88 | $11.44 | 123,200 | — | — |
| 1995-07-14 | $8.88 | $11.44 | 44,800 | — | — |
| 1995-07-13 | $8.81 | $11.36 | 169,600 | — | — |
| 1995-07-12 | $8.81 | $11.36 | 479,000 | — | — |
| 1995-07-11 | $8.81 | $11.36 | 206,200 | — | — |
| 1995-07-10 | $8.69 | $11.20 | 221,400 | — | — |
| 1995-07-07 | $8.63 | $11.12 | 133,000 | — | — |
| 1995-07-06 | $8.56 | $11.04 | 101,400 | — | — |
| 1995-07-05 | $8.25 | $10.64 | 100,600 | — | — |
| 1995-07-03 | $8.38 | $10.80 | 25,600 | — | — |
| 1995-06-30 | $8.38 | $10.80 | 277,000 | — | — |
| 1995-06-29 | $8.31 | $10.72 | 157,800 | — | — |
| 1995-06-28 | $8.25 | $10.64 | 156,000 | — | — |
| 1995-06-27 | $8.13 | $10.47 | 154,200 | — | — |
| 1995-06-26 | $8.06 | $10.39 | 420,600 | — | — |
| 1995-06-23 | $8.44 | $10.88 | 223,000 | — | — |
| 1995-06-22 | $8.31 | $10.72 | 306,200 | — | — |
| 1995-06-21 | $8.25 | $10.64 | 393,000 | — | — |
| 1995-06-20 | $8.63 | $11.12 | 100,200 | — | — |
| 1995-06-19 | $8.50 | $10.96 | 165,800 | — | — |
| 1995-06-16 | $8.56 | $11.04 | 267,000 | — | — |
| 1995-06-15 | $8.63 | $11.12 | 82,600 | — | — |
| 1995-06-14 | $8.69 | $11.20 | 181,000 | — | — |
| 1995-06-13 | $8.63 | $11.12 | 92,600 | — | — |
| 1995-06-12 | $8.56 | $11.04 | 107,400 | — | — |
| 1995-06-09 | $8.56 | $11.04 | 60,600 | — | — |
| 1995-06-08 | $8.69 | $11.20 | 69,000 | — | — |
| 1995-06-07 | $8.69 | $11.20 | 121,200 | — | — |
| 1995-06-06 | $8.81 | $11.36 | 108,400 | — | — |
| 1995-06-05 | $8.75 | $11.28 | 121,800 | — | — |
| 1995-06-02 | $8.94 | $11.52 | 79,600 | — | — |
| 1995-06-01 | $8.94 | $11.52 | 88,800 | — | — |
| 1995-05-31 | $9.06 | $11.68 | 126,400 | — | — |
| 1995-05-30 | $8.94 | $11.52 | 176,600 | — | — |
| 1995-05-26 | $9.19 | $11.84 | 238,800 | — | — |
| 1995-05-25 | $9.06 | $11.68 | 320,400 | — | — |
| 1995-05-24 | $9.06 | $11.68 | 247,600 | — | — |
| 1995-05-23 | $9.00 | $11.60 | 91,000 | — | — |
| 1995-05-22 | $9.00 | $11.60 | 134,000 | — | — |
| 1995-05-19 | $8.69 | $11.20 | 108,000 | — | — |
| 1995-05-18 | $8.69 | $11.20 | 89,800 | — | — |
| 1995-05-17 | $9.00 | $11.60 | 77,000 | — | — |
| 1995-05-16 | $9.06 | $11.68 | 105,400 | — | — |
| 1995-05-15 | $8.94 | $11.52 | 64,000 | — | — |
| 1995-05-12 | $9.06 | $11.68 | 264,000 | — | — |
| 1995-05-11 | $8.75 | $11.28 | 382,600 | — | — |
| 1995-05-10 | $8.94 | $11.52 | 188,000 | — | — |
| 1995-05-09 | $8.63 | $11.12 | 121,800 | — | — |
| 1995-05-08 | $8.56 | $11.04 | 51,600 | — | — |
| 1995-05-05 | $8.63 | $11.12 | 72,000 | — | — |
| 1995-05-04 | $8.56 | $11.04 | 80,000 | — | — |
| 1995-05-03 | $8.50 | $10.96 | 898,800 | — | — |
| 1995-05-02 | $8.31 | $10.72 | 368,000 | — | — |
| 1995-05-01 | $8.50 | $10.96 | 146,200 | — | — |
| 1995-04-28 | $8.44 | $10.88 | 661,600 | — | — |
| 1995-04-27 | $8.38 | $10.80 | 157,000 | — | — |
| 1995-04-26 | $8.44 | $10.88 | 104,200 | — | — |
| 1995-04-25 | $8.25 | $10.64 | 192,800 | — | — |
| 1995-04-24 | $8.25 | $10.64 | 305,000 | — | — |
| 1995-04-21 | $8.25 | $10.64 | 98,000 | — | — |
| 1995-04-20 | $8.38 | $10.80 | 112,600 | — | — |
| 1995-04-19 | $8.44 | $10.88 | 178,400 | — | — |
| 1995-04-18 | $8.25 | $10.64 | 356,400 | — | — |
| 1995-04-17 | $8.31 | $10.72 | 552,200 | — | — |
| 1995-04-13 | $8.19 | $10.46 | 347,000 | — | — |
| 1995-04-12 | $8.00 | $10.23 | 235,800 | — | — |
| 1995-04-11 | $8.00 | $10.23 | 243,800 | — | — |
| 1995-04-10 | $7.75 | $9.91 | 152,800 | — | — |
| 1995-04-07 | $7.63 | $9.75 | 52,000 | — | — |
| 1995-04-06 | $7.63 | $9.75 | 21,600 | — | — |
| 1995-04-05 | $7.56 | $9.67 | 128,400 | — | — |
| 1995-04-04 | $7.69 | $9.83 | 221,200 | — | — |
| 1995-04-03 | $7.63 | $9.75 | 60,800 | — | — |
| 1995-03-31 | $7.50 | $9.59 | 67,200 | — | — |
| 1995-03-30 | $7.50 | $9.59 | 73,800 | — | — |
| 1995-03-29 | $7.50 | $9.59 | 80,600 | — | — |
| 1995-03-28 | $7.50 | $9.59 | 45,600 | — | — |
| 1995-03-27 | $7.63 | $9.75 | 85,000 | — | — |
| 1995-03-24 | $7.63 | $9.75 | 263,200 | — | — |
| 1995-03-23 | $7.50 | $9.59 | 280,000 | — | — |
| 1995-03-22 | $7.50 | $9.59 | 409,800 | — | — |
| 1995-03-21 | $7.44 | $9.51 | 202,400 | — | — |
| 1995-03-20 | $7.50 | $9.59 | 952,200 | — | — |
| 1995-03-17 | $7.44 | $9.51 | 819,800 | — | — |
| 1995-03-16 | $7.06 | $9.03 | 135,800 | — | — |
| 1995-03-15 | $7.00 | $8.95 | 91,000 | — | — |
| 1995-03-14 | $7.00 | $8.95 | 65,400 | — | — |
| 1995-03-13 | $7.13 | $9.11 | 99,800 | — | — |
| 1995-03-10 | $7.19 | $9.19 | 486,200 | — | — |
| 1995-03-09 | $6.94 | $8.87 | 41,000 | — | — |
| 1995-03-08 | $6.94 | $8.87 | 262,200 | — | — |
| 1995-03-07 | $6.94 | $8.87 | 109,000 | — | — |
| 1995-03-06 | $7.13 | $9.11 | 38,000 | — | — |
| 1995-03-03 | $7.06 | $9.03 | 537,600 | — | — |
| 1995-03-02 | $7.06 | $9.03 | 482,600 | — | — |
| 1995-03-01 | $7.13 | $9.11 | 23,400 | — | — |
| 1995-02-28 | $7.19 | $9.19 | 155,800 | — | — |
| 1995-02-27 | $7.13 | $9.11 | 154,600 | — | — |
| 1995-02-24 | $7.19 | $9.19 | 777,600 | — | — |
| 1995-02-23 | $7.19 | $9.19 | 161,600 | — | — |
| 1995-02-22 | $7.13 | $9.11 | 174,600 | — | — |
| 1995-02-21 | $7.19 | $9.19 | 74,200 | — | — |
| 1995-02-17 | $7.19 | $9.19 | 100,800 | — | — |
| 1995-02-16 | $7.13 | $9.11 | 139,200 | — | — |
| 1995-02-15 | $7.13 | $9.11 | 180,000 | — | — |
| 1995-02-14 | $7.25 | $9.27 | 57,800 | — | — |
| 1995-02-13 | $7.25 | $9.18 | 110,800 | — | — |
| 1995-02-10 | $7.25 | $9.18 | 65,400 | — | — |
| 1995-02-09 | $7.06 | $8.94 | 698,400 | — | — |
| 1995-02-08 | $7.13 | $9.02 | 82,600 | — | — |
| 1995-02-07 | $7.06 | $8.94 | 96,200 | — | — |
| 1995-02-06 | $7.06 | $8.94 | 143,600 | — | — |
| 1995-02-03 | $6.94 | $8.78 | 44,000 | — | — |
| 1995-02-02 | $6.88 | $8.70 | 117,800 | — | — |
| 1995-02-01 | $6.88 | $8.70 | 284,000 | — | — |
| 1995-01-31 | $7.00 | $8.86 | 243,200 | — | — |
| 1995-01-30 | $6.88 | $8.70 | 388,200 | — | — |
| 1995-01-27 | $6.75 | $8.54 | 75,400 | — | — |
| 1995-01-26 | $6.75 | $8.54 | 256,400 | — | — |
| 1995-01-25 | $6.69 | $8.47 | 767,400 | — | — |
| 1995-01-24 | $6.63 | $8.39 | 604,400 | — | — |
| 1995-01-23 | $6.69 | $8.47 | 105,800 | — | — |
| 1995-01-20 | $6.75 | $8.54 | 140,600 | — | — |
| 1995-01-19 | $6.69 | $8.47 | 121,000 | — | — |
| 1995-01-18 | $6.75 | $8.54 | 158,200 | — | — |
| 1995-01-17 | $6.75 | $8.54 | 416,000 | — | — |
| 1995-01-16 | $6.88 | $8.70 | 441,800 | — | — |
| 1995-01-13 | $6.88 | $8.70 | 280,600 | — | — |
| 1995-01-12 | $6.81 | $8.53 | 230,000 | — | — |
| 1995-01-11 | $6.81 | $8.53 | 578,200 | — | — |
| 1995-01-10 | $6.75 | $8.46 | 525,600 | — | — |
| 1995-01-09 | $6.94 | $8.69 | 169,000 | — | — |
| 1995-01-06 | $7.06 | $8.85 | 231,400 | — | — |
| 1995-01-05 | $7.19 | $9.00 | 134,200 | — | — |
| 1995-01-04 | $7.38 | $9.24 | 1,033,200 | — | — |
| 1995-01-03 | $7.31 | $9.16 | 236,000 | — | — |