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 | $13.69 | $18.43 | 180,492 | — | — |
| 1995-12-28 | $13.82 | $18.61 | 214,020 | — | — |
| 1995-12-27 | $13.69 | $18.43 | 189,713 | — | — |
| 1995-12-26 | $13.78 | $18.55 | 25,146 | — | — |
| 1995-12-22 | $13.73 | $18.49 | 70,129 | — | — |
| 1995-12-21 | $13.82 | $18.61 | 90,526 | — | — |
| 1995-12-20 | $13.69 | $18.43 | 469,392 | — | — |
| 1995-12-19 | $13.29 | $17.88 | 272,415 | — | — |
| 1995-12-18 | $13.60 | $18.31 | 163,170 | — | — |
| 1995-12-15 | $14.14 | $19.03 | 266,827 | — | — |
| 1995-12-14 | $14.09 | $18.97 | 61,189 | — | — |
| 1995-12-13 | $14.00 | $18.85 | 252,298 | — | — |
| 1995-12-12 | $13.91 | $18.73 | 88,570 | — | — |
| 1995-12-11 | $13.87 | $18.67 | 84,938 | — | — |
| 1995-12-08 | $14.18 | $19.09 | 113,716 | — | — |
| 1995-12-07 | $14.18 | $19.09 | 83,261 | — | — |
| 1995-12-06 | $14.27 | $19.21 | 73,762 | — | — |
| 1995-12-05 | $14.45 | $19.45 | 204,800 | — | — |
| 1995-12-04 | $14.18 | $19.09 | 160,376 | — | — |
| 1995-12-01 | $14.41 | $19.39 | 270,180 | — | — |
| 1995-11-30 | $14.45 | $19.45 | 250,342 | — | — |
| 1995-11-29 | $14.67 | $19.75 | 47,777 | — | — |
| 1995-11-28 | $14.94 | $20.11 | 125,171 | — | — |
| 1995-11-27 | $14.85 | $19.99 | 90,526 | — | — |
| 1995-11-24 | $14.67 | $19.75 | 31,013 | — | — |
| 1995-11-22 | $14.58 | $19.63 | 85,217 | — | — |
| 1995-11-21 | $14.50 | $19.51 | 215,417 | — | — |
| 1995-11-20 | $14.36 | $19.33 | 154,229 | — | — |
| 1995-11-17 | $14.36 | $19.33 | 161,773 | — | — |
| 1995-11-16 | $14.32 | $19.27 | 310,134 | — | — |
| 1995-11-15 | $14.14 | $19.03 | 178,537 | — | — |
| 1995-11-14 | $14.09 | $18.82 | 51,130 | — | — |
| 1995-11-13 | $14.18 | $18.94 | 248,387 | — | — |
| 1995-11-10 | $14.14 | $18.88 | 183,845 | — | — |
| 1995-11-09 | $14.09 | $18.82 | 181,331 | — | — |
| 1995-11-08 | $14.14 | $18.88 | 283,870 | — | — |
| 1995-11-07 | $14.05 | $18.76 | 105,054 | — | — |
| 1995-11-06 | $14.09 | $18.82 | 200,050 | — | — |
| 1995-11-03 | $14.36 | $19.18 | 1,400,632 | — | — |
| 1995-11-02 | $14.45 | $19.30 | 79,908 | — | — |
| 1995-11-01 | $14.36 | $19.18 | 32,969 | — | — |
| 1995-10-31 | $14.41 | $19.24 | 71,806 | — | — |
| 1995-10-30 | $14.18 | $18.94 | 472,745 | — | — |
| 1995-10-27 | $14.23 | $19.00 | 31,293 | — | — |
| 1995-10-26 | $14.18 | $18.94 | 244,754 | — | — |
| 1995-10-25 | $14.32 | $19.12 | 138,303 | — | — |
| 1995-10-24 | $14.18 | $18.94 | 553,771 | — | — |
| 1995-10-23 | $14.72 | $19.66 | 32,410 | — | — |
| 1995-10-20 | $14.72 | $19.66 | 58,953 | — | — |
| 1995-10-19 | $14.67 | $19.60 | 87,732 | — | — |
| 1995-10-18 | $14.67 | $19.60 | 201,168 | — | — |
| 1995-10-17 | $14.85 | $19.84 | 94,437 | — | — |
| 1995-10-16 | $14.94 | $19.96 | 92,481 | — | — |
| 1995-10-13 | $15.12 | $20.20 | 114,275 | — | — |
| 1995-10-12 | $14.85 | $19.84 | 391,998 | — | — |
| 1995-10-11 | $14.81 | $19.78 | 85,217 | — | — |
| 1995-10-10 | $14.76 | $19.72 | 105,054 | — | — |
| 1995-10-09 | $14.63 | $19.54 | 84,658 | — | — |
| 1995-10-06 | $14.90 | $19.90 | 61,747 | — | — |
| 1995-10-05 | $14.85 | $19.84 | 31,572 | — | — |
| 1995-10-04 | $14.99 | $20.02 | 52,248 | — | — |
| 1995-10-03 | $15.30 | $20.44 | 189,992 | — | — |
| 1995-10-02 | $15.17 | $20.26 | 170,993 | — | — |
| 1995-09-29 | $15.26 | $20.38 | 138,862 | — | — |
| 1995-09-28 | $15.26 | $20.38 | 122,936 | — | — |
| 1995-09-27 | $15.08 | $20.14 | 100,305 | — | — |
| 1995-09-26 | $15.17 | $20.26 | 176,022 | — | — |
| 1995-09-25 | $15.39 | $20.56 | 58,953 | — | — |
| 1995-09-22 | $15.39 | $20.56 | 175,463 | — | — |
| 1995-09-21 | $15.75 | $21.04 | 189,992 | — | — |
| 1995-09-20 | $16.06 | $21.45 | 175,463 | — | — |
| 1995-09-19 | $16.06 | $21.45 | 120,701 | — | — |
| 1995-09-18 | $16.42 | $21.93 | 76,835 | — | — |
| 1995-09-15 | $16.51 | $22.05 | 159,537 | — | — |
| 1995-09-14 | $16.37 | $21.87 | 147,244 | — | — |
| 1995-09-13 | $16.37 | $21.87 | 153,949 | — | — |
| 1995-09-12 | $16.11 | $21.51 | 75,717 | — | — |
| 1995-09-11 | $15.97 | $21.33 | 343,103 | — | — |
| 1995-09-08 | $16.11 | $21.51 | 59,233 | — | — |
| 1995-09-07 | $16.28 | $21.75 | 65,100 | — | — |
| 1995-09-06 | $16.33 | $21.81 | 180,213 | — | — |
| 1995-09-05 | $16.28 | $21.75 | 160,376 | — | — |
| 1995-09-01 | $16.11 | $21.51 | 67,056 | — | — |
| 1995-08-31 | $16.15 | $21.57 | 88,849 | — | — |
| 1995-08-30 | $15.97 | $21.33 | 170,155 | — | — |
| 1995-08-29 | $15.84 | $21.15 | 112,878 | — | — |
| 1995-08-28 | $15.97 | $21.33 | 226,593 | — | — |
| 1995-08-25 | $15.97 | $21.33 | 261,798 | — | — |
| 1995-08-24 | $16.02 | $21.39 | 98,069 | — | — |
| 1995-08-23 | $16.20 | $21.63 | 296,443 | — | — |
| 1995-08-22 | $16.24 | $21.69 | 262,636 | — | — |
| 1995-08-21 | $16.24 | $21.69 | 238,608 | — | — |
| 1995-08-18 | $16.20 | $21.63 | 249,225 | — | — |
| 1995-08-17 | $16.11 | $21.51 | 229,387 | — | — |
| 1995-08-16 | $15.88 | $21.21 | 257,327 | — | — |
| 1995-08-15 | $15.88 | $21.09 | 363,220 | — | — |
| 1995-08-14 | $15.93 | $21.14 | 366,014 | — | — |
| 1995-08-11 | $15.88 | $21.09 | 921,182 | — | — |
| 1995-08-10 | $15.93 | $21.14 | 284,709 | — | — |
| 1995-08-09 | $15.97 | $21.20 | 398,145 | — | — |
| 1995-08-08 | $16.06 | $21.32 | 243,078 | — | — |
| 1995-08-07 | $16.15 | $21.44 | 118,466 | — | — |
| 1995-08-04 | $16.02 | $21.26 | 46,101 | — | — |
| 1995-08-03 | $16.24 | $21.56 | 400,660 | — | — |
| 1995-08-02 | $16.11 | $21.38 | 844,067 | — | — |
| 1995-08-01 | $16.24 | $21.56 | 305,105 | — | — |
| 1995-07-31 | $16.33 | $21.68 | 87,452 | — | — |
| 1995-07-28 | $16.37 | $21.74 | 255,930 | — | — |
| 1995-07-27 | $16.37 | $21.74 | 186,360 | — | — |
| 1995-07-26 | $16.37 | $21.74 | 300,634 | — | — |
| 1995-07-25 | $16.37 | $21.74 | 599,313 | — | — |
| 1995-07-24 | $16.55 | $21.98 | 168,199 | — | — |
| 1995-07-21 | $16.37 | $21.74 | 268,503 | — | — |
| 1995-07-20 | $16.28 | $21.62 | 223,241 | — | — |
| 1995-07-19 | $16.60 | $22.04 | 137,185 | — | — |
| 1995-07-18 | $16.82 | $22.33 | 379,705 | — | — |
| 1995-07-17 | $17.00 | $22.57 | 682,295 | — | — |
| 1995-07-14 | $16.87 | $22.39 | 474,142 | — | — |
| 1995-07-13 | $16.87 | $22.39 | 589,534 | — | — |
| 1995-07-12 | $17.09 | $22.69 | 225,476 | — | — |
| 1995-07-11 | $17.18 | $22.81 | 385,013 | — | — |
| 1995-07-10 | $17.00 | $22.57 | 424,688 | — | — |
| 1995-07-07 | $16.82 | $22.33 | 455,143 | — | — |
| 1995-07-06 | $16.87 | $22.39 | 330,810 | — | — |
| 1995-07-05 | $16.82 | $22.33 | 363,499 | — | — |
| 1995-07-03 | $16.73 | $22.21 | 164,846 | — | — |
| 1995-06-30 | $16.51 | $21.92 | 301,193 | — | — |
| 1995-06-29 | $16.42 | $21.80 | 300,355 | — | — |
| 1995-06-28 | $16.69 | $22.15 | 347,853 | — | — |
| 1995-06-27 | $16.28 | $21.62 | 303,987 | — | — |
| 1995-06-26 | $16.20 | $21.50 | 239,166 | — | — |
| 1995-06-23 | $16.24 | $21.56 | 253,416 | — | — |
| 1995-06-22 | $16.20 | $21.50 | 400,939 | — | — |
| 1995-06-21 | $15.75 | $20.91 | 211,506 | — | — |
| 1995-06-20 | $15.43 | $20.49 | 237,211 | — | — |
| 1995-06-19 | $15.30 | $20.31 | 176,022 | — | — |
| 1995-06-16 | $15.08 | $20.02 | 171,272 | — | — |
| 1995-06-15 | $14.72 | $19.54 | 54,762 | — | — |
| 1995-06-14 | $14.94 | $19.84 | 75,438 | — | — |
| 1995-06-13 | $14.94 | $19.84 | 36,601 | — | — |
| 1995-06-12 | $14.81 | $19.66 | 25,984 | — | — |
| 1995-06-09 | $14.67 | $19.48 | 110,363 | — | — |
| 1995-06-08 | $14.85 | $19.72 | 164,008 | — | — |
| 1995-06-07 | $14.81 | $19.66 | 97,231 | — | — |
| 1995-06-06 | $14.90 | $19.78 | 392,557 | — | — |
| 1995-06-05 | $14.67 | $19.48 | 261,518 | — | — |
| 1995-06-02 | $15.03 | $19.96 | 123,774 | — | — |
| 1995-06-01 | $15.08 | $20.02 | 402,895 | — | — |
| 1995-05-31 | $15.08 | $20.02 | 181,610 | — | — |
| 1995-05-30 | $15.17 | $20.14 | 251,181 | — | — |
| 1995-05-26 | $15.03 | $19.96 | 135,230 | — | — |
| 1995-05-25 | $15.39 | $20.43 | 129,083 | — | — |
| 1995-05-24 | $15.66 | $20.79 | 66,497 | — | — |
| 1995-05-23 | $15.66 | $20.79 | 166,243 | — | — |
| 1995-05-22 | $15.61 | $20.73 | 104,775 | — | — |
| 1995-05-19 | $15.75 | $20.91 | 134,391 | — | — |
| 1995-05-18 | $15.97 | $21.20 | 387,807 | — | — |
| 1995-05-17 | $15.93 | $21.14 | 215,976 | — | — |
| 1995-05-16 | $15.93 | $21.14 | 91,364 | — | — |
| 1995-05-15 | $16.06 | $21.32 | 299,237 | — | — |
| 1995-05-12 | $15.48 | $20.42 | 127,406 | — | — |
| 1995-05-11 | $15.21 | $20.07 | 81,026 | — | — |
| 1995-05-10 | $15.12 | $19.95 | 95,834 | — | — |
| 1995-05-09 | $15.17 | $20.01 | 1,094,969 | — | — |
| 1995-05-08 | $14.94 | $19.71 | 148,920 | — | — |
| 1995-05-05 | $14.67 | $19.36 | 135,230 | — | — |
| 1995-05-04 | $14.90 | $19.66 | 429,158 | — | — |
| 1995-05-03 | $14.67 | $19.36 | 213,462 | — | — |
| 1995-05-02 | $14.45 | $19.07 | 155,346 | — | — |
| 1995-05-01 | $14.41 | $19.01 | 667,207 | — | — |
| 1995-04-28 | $14.45 | $19.07 | 335,001 | — | — |
| 1995-04-27 | $14.27 | $18.83 | 949,681 | — | — |
| 1995-04-26 | $14.23 | $18.77 | 510,464 | — | — |
| 1995-04-25 | $14.41 | $19.01 | 338,074 | — | — |
| 1995-04-24 | $14.50 | $19.12 | 176,022 | — | — |
| 1995-04-21 | $14.14 | $18.65 | 202,844 | — | — |
| 1995-04-20 | $13.73 | $18.12 | 82,423 | — | — |
| 1995-04-19 | $13.78 | $18.18 | 103,657 | — | — |
| 1995-04-18 | $13.51 | $17.83 | 399,542 | — | — |
| 1995-04-17 | $13.38 | $17.65 | 163,728 | — | — |
| 1995-04-13 | $13.38 | $17.65 | 78,791 | — | — |
| 1995-04-12 | $13.29 | $17.53 | 58,115 | — | — |
| 1995-04-11 | $13.15 | $17.35 | 115,113 | — | — |
| 1995-04-10 | $13.20 | $17.41 | 55,880 | — | — |
| 1995-04-07 | $13.20 | $17.41 | 30,734 | — | — |
| 1995-04-06 | $13.20 | $17.41 | 24,028 | — | — |
| 1995-04-05 | $13.15 | $17.35 | 61,189 | — | — |
| 1995-04-04 | $13.20 | $17.41 | 93,040 | — | — |
| 1995-04-03 | $13.02 | $17.18 | 51,968 | — | — |
| 1995-03-31 | $12.71 | $16.76 | 91,643 | — | — |
| 1995-03-30 | $12.66 | $16.70 | 233,299 | — | — |
| 1995-03-29 | $12.75 | $16.82 | 375,793 | — | — |
| 1995-03-28 | $12.62 | $16.65 | 162,331 | — | — |
| 1995-03-27 | $12.66 | $16.70 | 148,361 | — | — |
| 1995-03-24 | $12.71 | $16.76 | 164,287 | — | — |
| 1995-03-23 | $12.57 | $16.59 | 311,252 | — | — |
| 1995-03-22 | $12.21 | $16.11 | 200,889 | — | — |
| 1995-03-21 | $12.08 | $15.94 | 167,919 | — | — |
| 1995-03-20 | $11.95 | $15.76 | 92,202 | — | — |
| 1995-03-17 | $12.03 | $15.88 | 267,665 | — | — |
| 1995-03-16 | $12.03 | $15.88 | 130,480 | — | — |
| 1995-03-15 | $12.03 | $15.88 | 166,522 | — | — |
| 1995-03-14 | $12.08 | $15.94 | 116,510 | — | — |
| 1995-03-13 | $11.99 | $15.82 | 224,638 | — | — |
| 1995-03-10 | $12.12 | $16.00 | 211,226 | — | — |
| 1995-03-09 | $12.12 | $16.00 | 97,511 | — | — |
| 1995-03-08 | $12.48 | $16.47 | 175,184 | — | — |
| 1995-03-07 | $12.48 | $16.47 | 183,007 | — | — |
| 1995-03-06 | $12.77 | $16.85 | 51,130 | — | — |
| 1995-03-03 | $12.75 | $16.82 | 271,856 | — | — |
| 1995-03-02 | $12.62 | $16.65 | 164,287 | — | — |
| 1995-03-01 | $12.88 | $17.00 | 107,290 | — | — |
| 1995-02-28 | $12.84 | $16.94 | 123,495 | — | — |
| 1995-02-27 | $12.71 | $16.76 | 71,526 | — | — |
| 1995-02-24 | $12.66 | $16.70 | 53,365 | — | — |
| 1995-02-23 | $12.62 | $16.65 | 190,551 | — | — |
| 1995-02-22 | $12.44 | $16.41 | 114,275 | — | — |
| 1995-02-21 | $12.35 | $16.29 | 102,540 | — | — |
| 1995-02-17 | $12.08 | $15.94 | 97,790 | — | — |
| 1995-02-16 | $12.08 | $15.94 | 72,365 | — | — |
| 1995-02-15 | $12.08 | $15.94 | 180,213 | — | — |
| 1995-02-14 | $12.12 | $16.00 | 382,219 | — | — |
| 1995-02-13 | $12.03 | $15.88 | 90,805 | — | — |
| 1995-02-10 | $12.03 | $15.75 | 129,083 | — | — |
| 1995-02-09 | $12.17 | $15.93 | 30,455 | — | — |
| 1995-02-08 | $12.12 | $15.87 | 93,599 | — | — |
| 1995-02-07 | $12.03 | $15.75 | 82,702 | — | — |
| 1995-02-06 | $12.26 | $16.04 | 125,171 | — | — |
| 1995-02-03 | $12.21 | $15.98 | 45,822 | — | — |
| 1995-02-02 | $12.12 | $15.87 | 110,084 | — | — |
| 1995-02-01 | $11.99 | $15.69 | 463,245 | — | — |
| 1995-01-31 | $11.63 | $15.22 | 94,996 | — | — |
| 1995-01-30 | $11.81 | $15.46 | 181,051 | — | — |
| 1995-01-27 | $11.86 | $15.52 | 121,818 | — | — |
| 1995-01-26 | $11.95 | $15.63 | 221,564 | — | — |
| 1995-01-25 | $12.03 | $15.75 | 290,297 | — | — |
| 1995-01-24 | $11.99 | $15.69 | 299,796 | — | — |
| 1995-01-23 | $12.08 | $15.81 | 257,327 | — | — |
| 1995-01-20 | $12.17 | $15.93 | 96,393 | — | — |
| 1995-01-19 | $12.26 | $16.04 | 90,246 | — | — |
| 1995-01-18 | $12.26 | $16.04 | 211,226 | — | — |
| 1995-01-17 | $12.39 | $16.22 | 164,287 | — | — |
| 1995-01-16 | $12.44 | $16.28 | 110,642 | — | — |
| 1995-01-13 | $12.48 | $16.34 | 198,374 | — | — |
| 1995-01-12 | $12.53 | $16.39 | 70,129 | — | — |
| 1995-01-11 | $12.35 | $16.16 | 90,526 | — | — |
| 1995-01-10 | $12.66 | $16.57 | 168,199 | — | — |
| 1995-01-09 | $12.66 | $16.57 | 60,071 | — | — |
| 1995-01-06 | $12.53 | $16.39 | 97,790 | — | — |
| 1995-01-05 | $12.30 | $16.10 | 18,440 | — | — |
| 1995-01-04 | $12.39 | $16.22 | 122,936 | — | — |
| 1995-01-03 | $12.26 | $16.04 | 125,171 | — | — |