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
- 1973-02-22 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 | $11.94 | $15.90 | 166,200 | — | — |
| 1995-12-28 | $12.13 | $16.15 | 6,600 | — | — |
| 1995-12-27 | $12.13 | $16.15 | 37,600 | — | — |
| 1995-12-26 | $11.75 | $15.65 | 16,400 | — | — |
| 1995-12-22 | $12.13 | $16.15 | 26,600 | — | — |
| 1995-12-21 | $12.25 | $16.32 | 9,200 | — | — |
| 1995-12-20 | $12.00 | $15.99 | 12,400 | — | — |
| 1995-12-19 | $12.50 | $16.65 | 10,000 | — | — |
| 1995-12-18 | $12.00 | $15.99 | 65,600 | — | — |
| 1995-12-15 | $12.13 | $16.15 | 12,200 | — | — |
| 1995-12-14 | $12.75 | $16.99 | 8,400 | — | — |
| 1995-12-13 | $12.56 | $16.74 | 17,200 | — | — |
| 1995-12-12 | $12.00 | $15.87 | 1,400 | — | — |
| 1995-12-11 | $12.63 | $16.70 | 1,000 | — | — |
| 1995-12-08 | $12.63 | $16.70 | 5,800 | — | — |
| 1995-12-07 | $12.31 | $16.29 | 53,000 | — | — |
| 1995-12-06 | $12.25 | $16.20 | 3,400 | — | — |
| 1995-12-05 | $12.75 | $16.87 | 6,200 | — | — |
| 1995-12-04 | $12.31 | $16.29 | 9,600 | — | — |
| 1995-12-01 | $12.25 | $16.20 | 10,200 | — | — |
| 1995-11-30 | $12.25 | $16.20 | 25,200 | — | — |
| 1995-11-29 | $12.00 | $15.87 | 600 | — | — |
| 1995-11-28 | $12.25 | $16.20 | 181,800 | — | — |
| 1995-11-27 | $12.44 | $16.45 | 5,000 | — | — |
| 1995-11-24 | $12.25 | $16.20 | 0 | — | — |
| 1995-11-22 | $12.25 | $16.20 | 0 | — | — |
| 1995-11-21 | $12.25 | $16.20 | 0 | — | — |
| 1995-11-20 | $12.25 | $16.20 | 8,200 | — | — |
| 1995-11-17 | $12.63 | $16.70 | 0 | — | — |
| 1995-11-16 | $12.63 | $16.70 | 0 | — | — |
| 1995-11-15 | $12.63 | $16.70 | 152,800 | — | — |
| 1995-11-14 | $12.38 | $16.37 | 122,000 | — | — |
| 1995-11-13 | $12.44 | $16.45 | 102,800 | — | — |
| 1995-11-10 | $12.81 | $16.95 | 18,800 | — | — |
| 1995-11-09 | $12.38 | $16.37 | 0 | — | — |
| 1995-11-08 | $12.38 | $16.37 | 0 | — | — |
| 1995-11-07 | $12.38 | $16.37 | 2,000 | — | — |
| 1995-11-06 | $12.56 | $16.62 | 79,000 | — | — |
| 1995-11-03 | $13.00 | $17.20 | 1,000 | — | — |
| 1995-11-02 | $12.75 | $16.87 | 0 | — | — |
| 1995-11-01 | $12.75 | $16.87 | 5,000 | — | — |
| 1995-10-31 | $12.38 | $16.37 | 21,600 | — | — |
| 1995-10-30 | $12.53 | $16.58 | 36,400 | — | — |
| 1995-10-27 | $12.50 | $16.53 | 174,600 | — | — |
| 1995-10-26 | $13.00 | $17.20 | 6,600 | — | — |
| 1995-10-25 | $13.19 | $17.44 | 2,200 | — | — |
| 1995-10-24 | $13.50 | $17.86 | 800 | — | — |
| 1995-10-23 | $13.19 | $17.44 | 0 | — | — |
| 1995-10-20 | $13.19 | $17.44 | 0 | — | — |
| 1995-10-19 | $13.19 | $17.44 | 1,000 | — | — |
| 1995-10-18 | $13.00 | $17.20 | 190,600 | — | — |
| 1995-10-17 | $13.19 | $17.44 | 3,600 | — | — |
| 1995-10-16 | $13.25 | $17.53 | 1,200 | — | — |
| 1995-10-13 | $13.50 | $17.86 | 2,200 | — | — |
| 1995-10-12 | $13.13 | $17.36 | 400 | — | — |
| 1995-10-11 | $13.03 | $17.24 | 5,800 | — | — |
| 1995-10-10 | $13.00 | $17.20 | 203,600 | — | — |
| 1995-10-09 | $13.63 | $18.02 | 10,400 | — | — |
| 1995-10-06 | $12.88 | $17.03 | 400 | — | — |
| 1995-10-05 | $12.88 | $17.03 | 10,200 | — | — |
| 1995-10-04 | $13.50 | $17.86 | 33,200 | — | — |
| 1995-10-03 | $12.88 | $17.03 | 4,000 | — | — |
| 1995-10-02 | $13.00 | $17.20 | 79,200 | — | — |
| 1995-09-29 | $13.06 | $17.28 | 27,800 | — | — |
| 1995-09-28 | $12.88 | $17.03 | 200 | — | — |
| 1995-09-27 | $13.38 | $17.69 | 400 | — | — |
| 1995-09-26 | $13.38 | $17.69 | 400 | — | — |
| 1995-09-25 | $12.75 | $16.87 | 86,200 | — | — |
| 1995-09-22 | $13.06 | $17.28 | 2,200 | — | — |
| 1995-09-21 | $12.63 | $16.70 | 1,000 | — | — |
| 1995-09-20 | $13.00 | $17.20 | 4,400 | — | — |
| 1995-09-19 | $12.63 | $16.70 | 400 | — | — |
| 1995-09-18 | $12.63 | $16.70 | 800 | — | — |
| 1995-09-15 | $13.50 | $17.86 | 3,400 | — | — |
| 1995-09-14 | $12.63 | $16.70 | 59,200 | — | — |
| 1995-09-13 | $13.00 | $17.20 | 13,600 | — | — |
| 1995-09-12 | $12.63 | $16.70 | 1,200 | — | — |
| 1995-09-11 | $13.00 | $17.20 | 9,200 | — | — |
| 1995-09-08 | $13.00 | $17.20 | 2,600 | — | — |
| 1995-09-07 | $12.75 | $16.87 | 0 | — | — |
| 1995-09-06 | $12.75 | $16.87 | 2,800 | — | — |
| 1995-09-05 | $13.00 | $17.20 | 3,400 | — | — |
| 1995-09-01 | $13.13 | $17.36 | 9,200 | — | — |
| 1995-08-31 | $13.38 | $17.69 | 17,200 | — | — |
| 1995-08-30 | $13.38 | $17.69 | 800 | — | — |
| 1995-08-29 | $12.66 | $16.74 | 0 | — | — |
| 1995-08-28 | $12.66 | $16.63 | 0 | — | — |
| 1995-08-25 | $12.66 | $16.63 | 2,000 | — | — |
| 1995-08-24 | $13.00 | $17.08 | 800 | — | — |
| 1995-08-23 | $13.38 | $17.57 | 600 | — | — |
| 1995-08-22 | $13.38 | $17.57 | 600 | — | — |
| 1995-08-21 | $13.38 | $17.57 | 1,800 | — | — |
| 1995-08-18 | $13.25 | $17.41 | 0 | — | — |
| 1995-08-17 | $13.25 | $17.41 | 2,000 | — | — |
| 1995-08-16 | $13.00 | $17.08 | 7,000 | — | — |
| 1995-08-15 | $13.13 | $17.24 | 6,000 | — | — |
| 1995-08-14 | $13.03 | $17.12 | 0 | — | — |
| 1995-08-11 | $13.03 | $17.12 | 109,400 | — | — |
| 1995-08-10 | $12.50 | $16.42 | 0 | — | — |
| 1995-08-09 | $12.50 | $16.42 | 0 | — | — |
| 1995-08-08 | $12.50 | $16.42 | 2,200 | — | — |
| 1995-08-07 | $12.50 | $16.42 | 400 | — | — |
| 1995-08-04 | $12.50 | $16.42 | 1,800 | — | — |
| 1995-08-03 | $12.50 | $16.42 | 0 | — | — |
| 1995-08-02 | $12.50 | $16.42 | 0 | — | — |
| 1995-08-01 | $12.50 | $16.42 | 11,200 | — | — |
| 1995-07-31 | $12.50 | $16.42 | 14,200 | — | — |
| 1995-07-28 | $12.56 | $16.51 | 69,800 | — | — |
| 1995-07-27 | $13.50 | $17.74 | 600 | — | — |
| 1995-07-26 | $13.00 | $17.08 | 0 | — | — |
| 1995-07-25 | $13.00 | $17.08 | 3,800 | — | — |
| 1995-07-24 | $13.25 | $17.41 | 44,000 | — | — |
| 1995-07-21 | $12.88 | $16.92 | 10,600 | — | — |
| 1995-07-20 | $12.50 | $16.42 | 156,200 | — | — |
| 1995-07-19 | $12.63 | $16.59 | 0 | — | — |
| 1995-07-18 | $12.63 | $16.59 | 4,400 | — | — |
| 1995-07-17 | $12.75 | $16.75 | 17,800 | — | — |
| 1995-07-14 | $13.00 | $17.08 | 200 | — | — |
| 1995-07-13 | $12.50 | $16.42 | 4,200 | — | — |
| 1995-07-12 | $12.56 | $16.51 | 76,200 | — | — |
| 1995-07-11 | $13.19 | $17.33 | 21,800 | — | — |
| 1995-07-10 | $12.75 | $16.75 | 23,600 | — | — |
| 1995-07-07 | $13.19 | $17.33 | 400 | — | — |
| 1995-07-06 | $12.75 | $16.75 | 5,000 | — | — |
| 1995-07-05 | $13.19 | $17.33 | 1,000 | — | — |
| 1995-07-03 | $13.50 | $17.74 | 6,800 | — | — |
| 1995-06-30 | $13.50 | $17.74 | 8,600 | — | — |
| 1995-06-29 | $12.88 | $16.92 | 5,800 | — | — |
| 1995-06-28 | $12.88 | $16.92 | 600 | — | — |
| 1995-06-27 | $12.75 | $16.75 | 12,400 | — | — |
| 1995-06-26 | $13.28 | $17.45 | 12,200 | — | — |
| 1995-06-23 | $13.25 | $17.41 | 600 | — | — |
| 1995-06-22 | $13.25 | $17.41 | 600 | — | — |
| 1995-06-21 | $13.28 | $17.45 | 400 | — | — |
| 1995-06-20 | $13.25 | $17.41 | 2,800 | — | — |
| 1995-06-19 | $13.63 | $17.90 | 1,200 | — | — |
| 1995-06-16 | $13.53 | $17.78 | 4,600 | — | — |
| 1995-06-15 | $13.69 | $17.98 | 0 | — | — |
| 1995-06-14 | $13.69 | $17.98 | 6,400 | — | — |
| 1995-06-13 | $13.56 | $17.82 | 5,000 | — | — |
| 1995-06-12 | $13.69 | $17.98 | 13,800 | — | — |
| 1995-06-09 | $13.75 | $18.07 | 5,000 | — | — |
| 1995-06-08 | $14.25 | $18.72 | 0 | — | — |
| 1995-06-07 | $14.25 | $18.72 | 1,000 | — | — |
| 1995-06-06 | $14.25 | $18.72 | 3,200 | — | — |
| 1995-06-05 | $13.50 | $17.74 | 3,400 | — | — |
| 1995-06-02 | $14.31 | $18.81 | 17,000 | — | — |
| 1995-06-01 | $14.00 | $18.39 | 6,200 | — | — |
| 1995-05-31 | $13.50 | $17.74 | 3,400 | — | — |
| 1995-05-30 | $13.50 | $17.74 | 6,200 | — | — |
| 1995-05-26 | $13.00 | $17.08 | 0 | — | — |
| 1995-05-25 | $13.00 | $17.08 | 600 | — | — |
| 1995-05-24 | $13.03 | $17.12 | 2,800 | — | — |
| 1995-05-23 | $13.25 | $17.30 | 16,000 | — | — |
| 1995-05-22 | $12.75 | $16.64 | 0 | — | — |
| 1995-05-19 | $12.75 | $16.64 | 3,400 | — | — |
| 1995-05-18 | $13.50 | $17.62 | 400 | — | — |
| 1995-05-17 | $12.50 | $16.32 | 0 | — | — |
| 1995-05-16 | $12.50 | $16.32 | 5,000 | — | — |
| 1995-05-15 | $13.25 | $17.30 | 4,600 | — | — |
| 1995-05-12 | $13.25 | $17.30 | 600 | — | — |
| 1995-05-11 | $13.25 | $17.30 | 10,600 | — | — |
| 1995-05-10 | $12.75 | $16.64 | 200 | — | — |
| 1995-05-09 | $11.75 | $15.34 | 200 | — | — |
| 1995-05-08 | $12.75 | $16.64 | 4,000 | — | — |
| 1995-05-05 | $12.06 | $15.75 | 3,600 | — | — |
| 1995-05-04 | $11.63 | $15.18 | 800 | — | — |
| 1995-05-03 | $12.38 | $16.16 | 400 | — | — |
| 1995-05-02 | $12.38 | $16.16 | 200 | — | — |
| 1995-05-01 | $11.75 | $15.34 | 22,800 | — | — |
| 1995-04-28 | $12.38 | $16.16 | 2,600 | — | — |
| 1995-04-27 | $12.50 | $16.32 | 800 | — | — |
| 1995-04-26 | $12.00 | $15.67 | 0 | — | — |
| 1995-04-25 | $12.00 | $15.67 | 47,200 | — | — |
| 1995-04-24 | $12.13 | $15.83 | 0 | — | — |
| 1995-04-21 | $12.13 | $15.83 | 10,000 | — | — |
| 1995-04-20 | $12.31 | $16.07 | 0 | — | — |
| 1995-04-19 | $12.31 | $16.07 | 0 | — | — |
| 1995-04-18 | $12.31 | $16.07 | 400 | — | — |
| 1995-04-17 | $11.81 | $15.42 | 1,200 | — | — |
| 1995-04-13 | $12.00 | $15.67 | 0 | — | — |
| 1995-04-12 | $12.00 | $15.67 | 8,400 | — | — |
| 1995-04-11 | $12.13 | $15.83 | 10,000 | — | — |
| 1995-04-10 | $12.19 | $15.91 | 12,400 | — | — |
| 1995-04-07 | $12.25 | $15.99 | 6,400 | — | — |
| 1995-04-06 | $12.00 | $15.67 | 0 | — | — |
| 1995-04-05 | $12.00 | $15.67 | 2,000 | — | — |
| 1995-04-04 | $12.00 | $15.67 | 3,600 | — | — |
| 1995-04-03 | $12.25 | $15.99 | 12,000 | — | — |
| 1995-03-31 | $12.50 | $16.32 | 4,000 | — | — |
| 1995-03-30 | $12.00 | $15.67 | 800 | — | — |
| 1995-03-29 | $12.00 | $15.67 | 9,200 | — | — |
| 1995-03-28 | $12.25 | $15.99 | 6,400 | — | — |
| 1995-03-27 | $12.00 | $15.67 | 3,600 | — | — |
| 1995-03-24 | $12.08 | $15.77 | 99,600 | — | — |
| 1995-03-23 | $12.08 | $15.77 | 187,200 | — | — |
| 1995-03-22 | $12.00 | $15.67 | 0 | — | — |
| 1995-03-21 | $12.00 | $15.67 | 8,800 | — | — |
| 1995-03-20 | $12.06 | $15.75 | 4,000 | — | — |
| 1995-03-17 | $12.02 | $15.69 | 31,600 | — | — |
| 1995-03-16 | $12.50 | $16.32 | 400 | — | — |
| 1995-03-15 | $12.02 | $15.69 | 14,000 | — | — |
| 1995-03-14 | $12.50 | $16.32 | 800 | — | — |
| 1995-03-13 | $12.50 | $16.32 | 2,000 | — | — |
| 1995-03-10 | $12.25 | $15.99 | 76,800 | — | — |
| 1995-03-09 | $11.81 | $15.42 | 800 | — | — |
| 1995-03-08 | $12.00 | $15.67 | 0 | — | — |
| 1995-03-07 | $12.00 | $15.67 | 400 | — | — |
| 1995-03-06 | $12.31 | $16.07 | 800 | — | — |
| 1995-03-03 | $12.13 | $15.83 | 16,400 | — | — |
| 1995-03-02 | $11.94 | $15.58 | 2,000 | — | — |
| 1995-03-01 | $11.81 | $15.42 | 14,000 | — | — |
| 1995-02-28 | $12.13 | $15.83 | 6,800 | — | — |
| 1995-02-27 | $12.00 | $15.55 | 0 | — | — |
| 1995-02-24 | $12.00 | $15.55 | 2,800 | — | — |
| 1995-02-23 | $11.56 | $14.99 | 400 | — | — |
| 1995-02-22 | $12.13 | $15.72 | 0 | — | — |
| 1995-02-21 | $12.13 | $15.72 | 2,400 | — | — |
| 1995-02-17 | $12.13 | $15.72 | 2,000 | — | — |
| 1995-02-16 | $11.56 | $14.99 | 1,200 | — | — |
| 1995-02-15 | $12.13 | $15.72 | 6,400 | — | — |
| 1995-02-14 | $11.88 | $15.39 | 5,600 | — | — |
| 1995-02-13 | $11.56 | $14.99 | 800 | — | — |
| 1995-02-10 | $11.84 | $15.35 | 0 | — | — |
| 1995-02-09 | $11.84 | $15.35 | 400 | — | — |
| 1995-02-08 | $12.13 | $15.72 | 400 | — | — |
| 1995-02-07 | $11.59 | $15.03 | 0 | — | — |
| 1995-02-06 | $11.59 | $15.03 | 0 | — | — |
| 1995-02-03 | $11.59 | $15.03 | 13,200 | — | — |
| 1995-02-02 | $11.69 | $15.15 | 51,200 | — | — |
| 1995-02-01 | $11.66 | $15.11 | 4,400 | — | — |
| 1995-01-31 | $11.66 | $15.11 | 24,800 | — | — |
| 1995-01-30 | $11.66 | $15.11 | 0 | — | — |
| 1995-01-27 | $11.66 | $15.11 | 0 | — | — |
| 1995-01-26 | $11.66 | $15.11 | 15,600 | — | — |
| 1995-01-25 | $11.66 | $15.11 | 20,000 | — | — |
| 1995-01-24 | $11.75 | $15.23 | 6,800 | — | — |
| 1995-01-23 | $11.61 | $15.05 | 41,600 | — | — |
| 1995-01-20 | $11.66 | $15.11 | 10,400 | — | — |
| 1995-01-19 | $11.59 | $15.03 | 0 | — | — |
| 1995-01-18 | $11.59 | $15.03 | 59,600 | — | — |
| 1995-01-17 | $11.56 | $14.99 | 1,600 | — | — |
| 1995-01-16 | $12.06 | $15.64 | 0 | — | — |
| 1995-01-13 | $12.06 | $15.64 | 400 | — | — |
| 1995-01-12 | $11.81 | $15.31 | 400 | — | — |
| 1995-01-11 | $11.56 | $14.99 | 0 | — | — |
| 1995-01-10 | $11.56 | $14.99 | 800 | — | — |
| 1995-01-09 | $11.59 | $15.03 | 1,600 | — | — |
| 1995-01-06 | $11.72 | $15.19 | 15,600 | — | — |
| 1995-01-05 | $11.56 | $14.99 | 3,200 | — | — |
| 1995-01-04 | $11.81 | $15.31 | 4,000 | — | — |
| 1995-01-03 | $11.78 | $15.27 | 6,400 | — | — |