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 | $11.75 | $18.81 | 51,750 | — | — |
| 1995-12-28 | $11.58 | $18.54 | 146,400 | — | — |
| 1995-12-27 | $11.58 | $18.54 | 41,550 | — | — |
| 1995-12-26 | $11.67 | $18.68 | 87,300 | — | — |
| 1995-12-22 | $11.67 | $18.68 | 265,200 | — | — |
| 1995-12-21 | $11.58 | $18.54 | 180,750 | — | — |
| 1995-12-20 | $11.58 | $18.54 | 86,250 | — | — |
| 1995-12-19 | $11.58 | $18.54 | 620,100 | — | — |
| 1995-12-18 | $11.50 | $18.41 | 72,000 | — | — |
| 1995-12-15 | $11.58 | $18.54 | 303,000 | — | — |
| 1995-12-14 | $11.58 | $18.54 | 406,500 | — | — |
| 1995-12-13 | $11.67 | $18.68 | 81,900 | — | — |
| 1995-12-12 | $11.58 | $18.54 | 118,950 | — | — |
| 1995-12-11 | $11.58 | $18.54 | 173,250 | — | — |
| 1995-12-08 | $11.67 | $18.68 | 223,050 | — | — |
| 1995-12-07 | $11.79 | $18.88 | 285,000 | — | — |
| 1995-12-06 | $11.92 | $19.08 | 59,550 | — | — |
| 1995-12-05 | $12.17 | $19.48 | 264,750 | — | — |
| 1995-12-04 | $12.17 | $19.48 | 276,450 | — | — |
| 1995-12-01 | $11.92 | $19.08 | 100,800 | — | — |
| 1995-11-30 | $11.75 | $18.81 | 179,550 | — | — |
| 1995-11-29 | $11.75 | $18.81 | 118,500 | — | — |
| 1995-11-28 | $11.67 | $18.68 | 369,300 | — | — |
| 1995-11-27 | $11.67 | $18.68 | 89,100 | — | — |
| 1995-11-24 | $11.50 | $18.41 | 52,650 | — | — |
| 1995-11-22 | $11.58 | $18.54 | 210,900 | — | — |
| 1995-11-21 | $11.67 | $18.68 | 133,950 | — | — |
| 1995-11-20 | $11.67 | $18.68 | 129,150 | — | — |
| 1995-11-17 | $11.67 | $18.68 | 316,800 | — | — |
| 1995-11-16 | $11.67 | $18.68 | 470,400 | — | — |
| 1995-11-15 | $11.58 | $18.54 | 71,250 | — | — |
| 1995-11-14 | $11.50 | $18.41 | 111,300 | — | — |
| 1995-11-13 | $11.50 | $18.41 | 35,850 | — | — |
| 1995-11-10 | $11.50 | $18.41 | 607,500 | — | — |
| 1995-11-09 | $11.58 | $18.54 | 120,000 | — | — |
| 1995-11-08 | $11.58 | $18.54 | 126,900 | — | — |
| 1995-11-07 | $11.33 | $18.14 | 111,150 | — | — |
| 1995-11-06 | $11.33 | $18.14 | 228,750 | — | — |
| 1995-11-03 | $11.58 | $18.54 | 115,650 | — | — |
| 1995-11-02 | $11.42 | $18.28 | 184,200 | — | — |
| 1995-11-01 | $11.42 | $18.28 | 348,300 | — | — |
| 1995-10-31 | $11.17 | $17.88 | 125,400 | — | — |
| 1995-10-30 | $11.17 | $17.88 | 172,050 | — | — |
| 1995-10-27 | $11.17 | $17.88 | 234,150 | — | — |
| 1995-10-26 | $11.25 | $18.01 | 276,600 | — | — |
| 1995-10-25 | $11.00 | $17.61 | 99,750 | — | — |
| 1995-10-24 | $11.00 | $17.61 | 411,900 | — | — |
| 1995-10-23 | $11.08 | $17.74 | 174,450 | — | — |
| 1995-10-20 | $11.08 | $17.74 | 65,850 | — | — |
| 1995-10-19 | $11.00 | $17.61 | 120,000 | — | — |
| 1995-10-18 | $11.00 | $17.61 | 172,650 | — | — |
| 1995-10-17 | $10.92 | $17.48 | 60,300 | — | — |
| 1995-10-16 | $10.92 | $17.48 | 93,300 | — | — |
| 1995-10-13 | $10.92 | $17.48 | 521,550 | — | — |
| 1995-10-12 | $10.92 | $17.48 | 75,150 | — | — |
| 1995-10-11 | $11.00 | $17.61 | 73,800 | — | — |
| 1995-10-10 | $10.92 | $17.48 | 223,050 | — | — |
| 1995-10-09 | $10.92 | $17.48 | 42,750 | — | — |
| 1995-10-06 | $10.92 | $17.48 | 77,250 | — | — |
| 1995-10-05 | $10.83 | $17.34 | 140,100 | — | — |
| 1995-10-04 | $10.83 | $17.34 | 230,700 | — | — |
| 1995-10-03 | $11.00 | $17.61 | 200,400 | — | — |
| 1995-10-02 | $11.08 | $17.74 | 118,050 | — | — |
| 1995-09-29 | $10.92 | $17.48 | 231,000 | — | — |
| 1995-09-28 | $10.83 | $17.34 | 198,150 | — | — |
| 1995-09-27 | $10.67 | $17.08 | 342,600 | — | — |
| 1995-09-26 | $10.50 | $16.81 | 108,750 | — | — |
| 1995-09-25 | $10.42 | $16.68 | 184,350 | — | — |
| 1995-09-22 | $10.33 | $16.54 | 316,950 | — | — |
| 1995-09-21 | $10.25 | $16.41 | 214,800 | — | — |
| 1995-09-20 | $10.25 | $16.41 | 132,600 | — | — |
| 1995-09-19 | $10.17 | $16.28 | 333,900 | — | — |
| 1995-09-18 | $9.92 | $15.88 | 21,600 | — | — |
| 1995-09-15 | $10.00 | $16.01 | 73,650 | — | — |
| 1995-09-14 | $10.00 | $16.01 | 152,100 | — | — |
| 1995-09-13 | $10.00 | $16.01 | 74,550 | — | — |
| 1995-09-12 | $9.92 | $15.88 | 172,950 | — | — |
| 1995-09-11 | $9.83 | $15.74 | 99,750 | — | — |
| 1995-09-08 | $9.92 | $15.88 | 100,050 | — | — |
| 1995-09-07 | $10.08 | $16.14 | 131,850 | — | — |
| 1995-09-06 | $9.92 | $15.88 | 17,850 | — | — |
| 1995-09-05 | $9.92 | $15.88 | 74,100 | — | — |
| 1995-09-01 | $10.08 | $16.14 | 118,650 | — | — |
| 1995-08-31 | $10.17 | $16.28 | 42,900 | — | — |
| 1995-08-30 | $10.08 | $16.14 | 118,800 | — | — |
| 1995-08-29 | $9.92 | $15.88 | 66,750 | — | — |
| 1995-08-28 | $10.08 | $16.14 | 67,050 | — | — |
| 1995-08-25 | $10.00 | $16.01 | 54,300 | — | — |
| 1995-08-24 | $10.00 | $16.01 | 207,450 | — | — |
| 1995-08-23 | $10.08 | $16.14 | 66,300 | — | — |
| 1995-08-22 | $10.00 | $16.01 | 81,600 | — | — |
| 1995-08-21 | $10.00 | $16.01 | 43,350 | — | — |
| 1995-08-18 | $10.00 | $16.01 | 51,150 | — | — |
| 1995-08-17 | $10.00 | $16.01 | 265,350 | — | — |
| 1995-08-16 | $10.00 | $16.01 | 46,650 | — | — |
| 1995-08-15 | $9.75 | $15.61 | 52,350 | — | — |
| 1995-08-14 | $9.75 | $15.61 | 24,450 | — | — |
| 1995-08-11 | $9.67 | $15.47 | 73,200 | — | — |
| 1995-08-10 | $9.83 | $15.74 | 321,900 | — | — |
| 1995-08-09 | $9.83 | $15.74 | 40,500 | — | — |
| 1995-08-08 | $9.75 | $15.61 | 305,400 | — | — |
| 1995-08-07 | $9.42 | $15.07 | 130,200 | — | — |
| 1995-08-04 | $9.33 | $14.94 | 181,500 | — | — |
| 1995-08-03 | $9.33 | $14.94 | 245,400 | — | — |
| 1995-08-02 | $9.33 | $14.94 | 165,150 | — | — |
| 1995-08-01 | $9.42 | $15.07 | 65,100 | — | — |
| 1995-07-31 | $9.58 | $15.34 | 155,550 | — | — |
| 1995-07-28 | $9.50 | $15.21 | 153,150 | — | — |
| 1995-07-27 | $9.58 | $15.34 | 129,600 | — | — |
| 1995-07-26 | $9.50 | $15.21 | 90,450 | — | — |
| 1995-07-25 | $9.50 | $15.21 | 130,800 | — | — |
| 1995-07-24 | $9.50 | $15.21 | 93,150 | — | — |
| 1995-07-21 | $9.42 | $15.07 | 39,300 | — | — |
| 1995-07-20 | $9.42 | $15.07 | 36,450 | — | — |
| 1995-07-19 | $9.33 | $14.94 | 105,450 | — | — |
| 1995-07-18 | $9.50 | $15.21 | 45,600 | — | — |
| 1995-07-17 | $9.42 | $15.07 | 478,500 | — | — |
| 1995-07-14 | $9.50 | $15.21 | 72,000 | — | — |
| 1995-07-13 | $9.50 | $15.21 | 74,700 | — | — |
| 1995-07-12 | $9.42 | $15.07 | 581,250 | — | — |
| 1995-07-11 | $9.50 | $15.21 | 292,950 | — | — |
| 1995-07-10 | $9.50 | $15.21 | 261,900 | — | — |
| 1995-07-07 | $9.50 | $15.21 | 71,250 | — | — |
| 1995-07-06 | $9.58 | $15.34 | 284,550 | — | — |
| 1995-07-05 | $9.33 | $14.94 | 164,250 | — | — |
| 1995-07-03 | $9.42 | $15.07 | 29,100 | — | — |
| 1995-06-30 | $9.50 | $15.21 | 155,400 | — | — |
| 1995-06-29 | $9.42 | $15.07 | 55,200 | — | — |
| 1995-06-28 | $9.42 | $15.07 | 159,150 | — | — |
| 1995-06-27 | $9.17 | $14.67 | 411,450 | — | — |
| 1995-06-26 | $9.08 | $14.54 | 24,750 | — | — |
| 1995-06-23 | $9.17 | $14.67 | 220,950 | — | — |
| 1995-06-22 | $9.42 | $15.07 | 147,900 | — | — |
| 1995-06-21 | $9.25 | $14.81 | 53,100 | — | — |
| 1995-06-20 | $9.17 | $14.67 | 58,350 | — | — |
| 1995-06-19 | $9.08 | $14.54 | 63,600 | — | — |
| 1995-06-16 | $9.17 | $14.67 | 24,150 | — | — |
| 1995-06-15 | $9.17 | $14.67 | 196,650 | — | — |
| 1995-06-14 | $9.25 | $14.81 | 273,300 | — | — |
| 1995-06-13 | $9.33 | $14.94 | 73,050 | — | — |
| 1995-06-12 | $9.17 | $14.67 | 241,800 | — | — |
| 1995-06-09 | $8.92 | $14.27 | 104,400 | — | — |
| 1995-06-08 | $9.17 | $14.67 | 182,700 | — | — |
| 1995-06-07 | $9.33 | $14.94 | 63,150 | — | — |
| 1995-06-06 | $9.50 | $15.21 | 145,050 | — | — |
| 1995-06-05 | $9.50 | $15.21 | 137,700 | — | — |
| 1995-06-02 | $9.42 | $15.07 | 207,750 | — | — |
| 1995-06-01 | $9.42 | $15.07 | 523,350 | — | — |
| 1995-05-31 | $9.50 | $15.21 | 155,850 | — | — |
| 1995-05-30 | $9.33 | $14.94 | 292,650 | — | — |
| 1995-05-26 | $9.25 | $14.81 | 306,750 | — | — |
| 1995-05-25 | $9.33 | $14.94 | 156,150 | — | — |
| 1995-05-24 | $9.08 | $14.54 | 158,550 | — | — |
| 1995-05-23 | $9.00 | $14.41 | 82,650 | — | — |
| 1995-05-22 | $8.92 | $14.27 | 228,600 | — | — |
| 1995-05-19 | $9.00 | $14.41 | 293,250 | — | — |
| 1995-05-18 | $8.92 | $14.27 | 255,750 | — | — |
| 1995-05-17 | $8.83 | $14.14 | 284,550 | — | — |
| 1995-05-16 | $8.83 | $14.14 | 102,000 | — | — |
| 1995-05-15 | $8.75 | $14.01 | 291,600 | — | — |
| 1995-05-12 | $8.67 | $13.87 | 211,800 | — | — |
| 1995-05-11 | $8.58 | $13.74 | 93,600 | — | — |
| 1995-05-10 | $8.67 | $13.87 | 496,650 | — | — |
| 1995-05-09 | $8.67 | $13.87 | 268,650 | — | — |
| 1995-05-08 | $8.58 | $13.74 | 84,450 | — | — |
| 1995-05-05 | $8.50 | $13.61 | 278,550 | — | — |
| 1995-05-04 | $8.42 | $13.47 | 63,150 | — | — |
| 1995-05-03 | $8.42 | $13.47 | 431,700 | — | — |
| 1995-05-02 | $8.33 | $13.34 | 63,000 | — | — |
| 1995-05-01 | $8.50 | $13.61 | 76,950 | — | — |
| 1995-04-28 | $8.50 | $13.61 | 27,900 | — | — |
| 1995-04-27 | $8.50 | $13.61 | 201,600 | — | — |
| 1995-04-26 | $8.42 | $13.47 | 53,100 | — | — |
| 1995-04-25 | $8.42 | $13.47 | 156,600 | — | — |
| 1995-04-24 | $8.42 | $13.47 | 131,100 | — | — |
| 1995-04-21 | $8.50 | $13.61 | 46,650 | — | — |
| 1995-04-20 | $8.42 | $13.47 | 74,700 | — | — |
| 1995-04-19 | $8.42 | $13.47 | 44,700 | — | — |
| 1995-04-18 | $8.42 | $13.47 | 48,150 | — | — |
| 1995-04-17 | $8.50 | $13.61 | 144,450 | — | — |
| 1995-04-13 | $8.50 | $13.61 | 52,800 | — | — |
| 1995-04-12 | $8.50 | $13.61 | 166,800 | — | — |
| 1995-04-11 | $8.58 | $13.74 | 209,850 | — | — |
| 1995-04-10 | $8.50 | $13.61 | 137,850 | — | — |
| 1995-04-07 | $8.58 | $13.74 | 61,050 | — | — |
| 1995-04-06 | $8.50 | $13.61 | 40,200 | — | — |
| 1995-04-05 | $8.58 | $13.74 | 131,100 | — | — |
| 1995-04-04 | $8.58 | $13.74 | 254,100 | — | — |
| 1995-04-03 | $8.50 | $13.61 | 145,500 | — | — |
| 1995-03-31 | $8.33 | $13.34 | 211,200 | — | — |
| 1995-03-30 | $8.25 | $13.21 | 49,500 | — | — |
| 1995-03-29 | $8.25 | $13.21 | 448,650 | — | — |
| 1995-03-28 | $8.25 | $13.21 | 256,050 | — | — |
| 1995-03-27 | $8.17 | $13.07 | 400,350 | — | — |
| 1995-03-24 | $8.25 | $13.21 | 45,450 | — | — |
| 1995-03-23 | $8.25 | $13.21 | 71,250 | — | — |
| 1995-03-22 | $8.25 | $13.21 | 237,150 | — | — |
| 1995-03-21 | $8.25 | $13.21 | 265,050 | — | — |
| 1995-03-20 | $8.17 | $13.07 | 308,550 | — | — |
| 1995-03-17 | $8.25 | $13.21 | 57,300 | — | — |
| 1995-03-16 | $8.33 | $13.34 | 187,500 | — | — |
| 1995-03-15 | $8.33 | $13.34 | 127,050 | — | — |
| 1995-03-14 | $8.33 | $13.34 | 62,850 | — | — |
| 1995-03-13 | $8.33 | $13.34 | 101,400 | — | — |
| 1995-03-10 | $8.17 | $13.07 | 139,650 | — | — |
| 1995-03-09 | $8.25 | $13.21 | 27,450 | — | — |
| 1995-03-08 | $8.33 | $13.34 | 224,100 | — | — |
| 1995-03-07 | $8.08 | $12.94 | 122,550 | — | — |
| 1995-03-06 | $8.33 | $13.34 | 26,100 | — | — |
| 1995-03-03 | $8.42 | $13.47 | 102,000 | — | — |
| 1995-03-02 | $8.33 | $13.34 | 228,450 | — | — |
| 1995-03-01 | $8.50 | $13.61 | 162,450 | — | — |
| 1995-02-28 | $8.58 | $13.74 | 419,100 | — | — |
| 1995-02-27 | $8.50 | $13.61 | 96,000 | — | — |
| 1995-02-24 | $8.58 | $13.74 | 428,250 | — | — |
| 1995-02-23 | $8.58 | $13.74 | 169,650 | — | — |
| 1995-02-22 | $8.58 | $13.74 | 471,300 | — | — |
| 1995-02-21 | $8.67 | $13.87 | 64,500 | — | — |
| 1995-02-17 | $8.42 | $13.47 | 96,750 | — | — |
| 1995-02-16 | $8.42 | $13.47 | 91,800 | — | — |
| 1995-02-15 | $8.50 | $13.61 | 99,000 | — | — |
| 1995-02-14 | $8.58 | $13.74 | 534,450 | — | — |
| 1995-02-13 | $8.67 | $13.87 | 196,050 | — | — |
| 1995-02-10 | $8.75 | $14.01 | 1,150,200 | — | — |
| 1995-02-09 | $8.75 | $14.01 | 485,550 | — | — |
| 1995-02-08 | $8.92 | $14.27 | 313,500 | — | — |
| 1995-02-07 | $9.00 | $14.41 | 257,700 | — | — |
| 1995-02-06 | $9.00 | $14.41 | 35,700 | — | — |
| 1995-02-03 | $9.08 | $14.54 | 98,550 | — | — |
| 1995-02-02 | $8.92 | $14.27 | 226,500 | — | — |
| 1995-02-01 | $8.92 | $14.27 | 441,750 | — | — |
| 1995-01-31 | $9.17 | $14.67 | 175,350 | — | — |
| 1995-01-30 | $8.92 | $14.27 | 124,200 | — | — |
| 1995-01-27 | $9.00 | $14.41 | 95,250 | — | — |
| 1995-01-26 | $8.92 | $14.27 | 66,000 | — | — |
| 1995-01-25 | $8.75 | $14.01 | 71,700 | — | — |
| 1995-01-24 | $8.75 | $14.01 | 197,250 | — | — |
| 1995-01-23 | $8.75 | $14.01 | 144,900 | — | — |
| 1995-01-20 | $8.67 | $13.87 | 64,950 | — | — |
| 1995-01-19 | $8.75 | $14.01 | 111,600 | — | — |
| 1995-01-18 | $9.00 | $14.41 | 337,950 | — | — |
| 1995-01-17 | $9.00 | $14.41 | 616,050 | — | — |
| 1995-01-16 | $8.83 | $14.14 | 150,000 | — | — |
| 1995-01-13 | $8.58 | $13.74 | 92,100 | — | — |
| 1995-01-12 | $8.58 | $13.74 | 30,750 | — | — |
| 1995-01-11 | $8.50 | $13.61 | 617,550 | — | — |
| 1995-01-10 | $8.50 | $13.61 | 66,000 | — | — |
| 1995-01-09 | $8.58 | $13.74 | 151,350 | — | — |
| 1995-01-06 | $8.67 | $13.87 | 293,250 | — | — |
| 1995-01-05 | $8.67 | $13.87 | 202,350 | — | — |
| 1995-01-04 | $8.75 | $14.01 | 354,750 | — | — |
| 1995-01-03 | $8.67 | $13.87 | 45,150 | — | — |