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 | $12.38 | $14.59 | 9,200 | — | — |
| 1995-12-28 | $12.38 | $14.59 | 37,400 | — | — |
| 1995-12-27 | $12.13 | $14.29 | 9,800 | — | — |
| 1995-12-26 | $12.00 | $14.10 | 7,600 | — | — |
| 1995-12-22 | $12.38 | $14.54 | 12,200 | — | — |
| 1995-12-21 | $12.38 | $14.54 | 6,600 | — | — |
| 1995-12-20 | $12.38 | $14.54 | 8,200 | — | — |
| 1995-12-19 | $12.00 | $14.10 | 4,600 | — | — |
| 1995-12-18 | $12.00 | $14.10 | 11,800 | — | — |
| 1995-12-15 | $12.38 | $14.54 | 17,200 | — | — |
| 1995-12-14 | $12.00 | $14.10 | 35,400 | — | — |
| 1995-12-13 | $12.56 | $14.76 | 22,400 | — | — |
| 1995-12-12 | $12.56 | $14.76 | 24,400 | — | — |
| 1995-12-11 | $12.75 | $14.98 | 6,800 | — | — |
| 1995-12-08 | $12.56 | $14.76 | 13,800 | — | — |
| 1995-12-07 | $12.88 | $15.13 | 19,800 | — | — |
| 1995-12-06 | $12.56 | $14.76 | 15,800 | — | — |
| 1995-12-05 | $12.63 | $14.84 | 19,000 | — | — |
| 1995-12-04 | $12.88 | $15.13 | 32,200 | — | — |
| 1995-12-01 | $12.63 | $14.84 | 4,400 | — | — |
| 1995-11-30 | $12.69 | $14.91 | 4,600 | — | — |
| 1995-11-29 | $12.63 | $14.84 | 26,400 | — | — |
| 1995-11-28 | $12.69 | $14.91 | 33,800 | — | — |
| 1995-11-27 | $12.78 | $15.02 | 27,800 | — | — |
| 1995-11-24 | $12.88 | $15.13 | 1,400 | — | — |
| 1995-11-22 | $12.63 | $14.84 | 52,000 | — | — |
| 1995-11-21 | $12.88 | $15.13 | 142,000 | — | — |
| 1995-11-20 | $12.63 | $14.84 | 58,200 | — | — |
| 1995-11-17 | $12.63 | $14.84 | 9,000 | — | — |
| 1995-11-16 | $12.63 | $14.84 | 13,200 | — | — |
| 1995-11-15 | $12.63 | $14.84 | 108,600 | — | — |
| 1995-11-14 | $12.56 | $14.76 | 7,200 | — | — |
| 1995-11-13 | $12.44 | $14.62 | 62,800 | — | — |
| 1995-11-10 | $12.38 | $14.54 | 206,800 | — | — |
| 1995-11-09 | $12.38 | $14.54 | 7,800 | — | — |
| 1995-11-08 | $12.56 | $14.76 | 254,600 | — | — |
| 1995-11-07 | $12.25 | $14.40 | 21,400 | — | — |
| 1995-11-06 | $12.13 | $14.25 | 4,600 | — | — |
| 1995-11-03 | $12.25 | $14.40 | 6,600 | — | — |
| 1995-11-02 | $12.25 | $14.40 | 21,600 | — | — |
| 1995-11-01 | $11.97 | $14.07 | 5,200 | — | — |
| 1995-10-31 | $12.25 | $14.40 | 72,200 | — | — |
| 1995-10-30 | $12.50 | $14.69 | 11,000 | — | — |
| 1995-10-27 | $12.25 | $14.40 | 2,600 | — | — |
| 1995-10-26 | $12.25 | $14.40 | 15,800 | — | — |
| 1995-10-25 | $12.50 | $14.69 | 57,000 | — | — |
| 1995-10-24 | $12.50 | $14.69 | 10,000 | — | — |
| 1995-10-23 | $12.63 | $14.84 | 24,000 | — | — |
| 1995-10-20 | $12.63 | $14.84 | 7,400 | — | — |
| 1995-10-19 | $12.50 | $14.69 | 9,800 | — | — |
| 1995-10-18 | $12.63 | $14.84 | 69,800 | — | — |
| 1995-10-17 | $12.25 | $14.40 | 28,200 | — | — |
| 1995-10-16 | $12.13 | $14.25 | 16,200 | — | — |
| 1995-10-13 | $12.19 | $14.32 | 37,000 | — | — |
| 1995-10-12 | $12.31 | $14.47 | 38,600 | — | — |
| 1995-10-11 | $12.06 | $14.18 | 6,600 | — | — |
| 1995-10-10 | $11.88 | $13.96 | 3,400 | — | — |
| 1995-10-09 | $11.88 | $13.96 | 26,800 | — | — |
| 1995-10-06 | $12.19 | $14.32 | 24,600 | — | — |
| 1995-10-05 | $12.13 | $14.25 | 15,200 | — | — |
| 1995-10-04 | $11.94 | $14.03 | 800 | — | — |
| 1995-10-03 | $11.75 | $13.81 | 13,000 | — | — |
| 1995-10-02 | $12.00 | $14.10 | 7,000 | — | — |
| 1995-09-29 | $12.13 | $14.25 | 24,600 | — | — |
| 1995-09-28 | $11.88 | $13.96 | 18,800 | — | — |
| 1995-09-27 | $11.75 | $13.81 | 1,000 | — | — |
| 1995-09-26 | $11.88 | $13.91 | 5,400 | — | — |
| 1995-09-25 | $11.88 | $13.91 | 37,800 | — | — |
| 1995-09-22 | $11.50 | $13.47 | 3,800 | — | — |
| 1995-09-21 | $11.75 | $13.76 | 14,200 | — | — |
| 1995-09-20 | $11.75 | $13.76 | 13,000 | — | — |
| 1995-09-19 | $11.50 | $13.47 | 24,400 | — | — |
| 1995-09-18 | $11.50 | $13.47 | 4,800 | — | — |
| 1995-09-15 | $11.75 | $13.76 | 8,200 | — | — |
| 1995-09-14 | $11.50 | $13.47 | 5,800 | — | — |
| 1995-09-13 | $11.75 | $13.76 | 5,600 | — | — |
| 1995-09-12 | $11.75 | $13.76 | 23,200 | — | — |
| 1995-09-11 | $11.44 | $13.40 | 5,000 | — | — |
| 1995-09-08 | $11.50 | $13.47 | 91,400 | — | — |
| 1995-09-07 | $11.00 | $12.89 | 2,000 | — | — |
| 1995-09-06 | $11.00 | $12.89 | 8,400 | — | — |
| 1995-09-05 | $11.13 | $13.03 | 2,800 | — | — |
| 1995-09-01 | $11.25 | $13.18 | 9,200 | — | — |
| 1995-08-31 | $11.13 | $13.03 | 22,600 | — | — |
| 1995-08-30 | $11.25 | $13.18 | 15,600 | — | — |
| 1995-08-29 | $11.00 | $12.89 | 1,200 | — | — |
| 1995-08-28 | $11.00 | $12.89 | 25,800 | — | — |
| 1995-08-25 | $11.00 | $12.89 | 6,000 | — | — |
| 1995-08-24 | $11.00 | $12.89 | 3,400 | — | — |
| 1995-08-23 | $11.13 | $13.03 | 1,000 | — | — |
| 1995-08-22 | $11.25 | $13.18 | 89,800 | — | — |
| 1995-08-21 | $11.38 | $13.33 | 3,000 | — | — |
| 1995-08-18 | $11.38 | $13.33 | 33,800 | — | — |
| 1995-08-17 | $11.38 | $13.33 | 33,200 | — | — |
| 1995-08-16 | $10.88 | $12.74 | 74,400 | — | — |
| 1995-08-15 | $11.00 | $12.89 | 7,800 | — | — |
| 1995-08-14 | $10.88 | $12.74 | 16,000 | — | — |
| 1995-08-11 | $10.78 | $12.63 | 4,200 | — | — |
| 1995-08-10 | $10.88 | $12.74 | 4,800 | — | — |
| 1995-08-09 | $11.06 | $12.96 | 29,200 | — | — |
| 1995-08-08 | $10.88 | $12.74 | 12,600 | — | — |
| 1995-08-07 | $11.13 | $13.03 | 4,600 | — | — |
| 1995-08-04 | $11.13 | $13.03 | 4,600 | — | — |
| 1995-08-03 | $11.09 | $13.00 | 19,800 | — | — |
| 1995-08-02 | $11.09 | $13.00 | 16,600 | — | — |
| 1995-08-01 | $11.00 | $12.89 | 22,800 | — | — |
| 1995-07-31 | $11.25 | $13.18 | 5,800 | — | — |
| 1995-07-28 | $11.25 | $13.18 | 51,200 | — | — |
| 1995-07-27 | $11.25 | $13.18 | 46,000 | — | — |
| 1995-07-26 | $11.00 | $12.89 | 43,800 | — | — |
| 1995-07-25 | $11.00 | $12.89 | 49,600 | — | — |
| 1995-07-24 | $10.94 | $12.81 | 81,000 | — | — |
| 1995-07-21 | $10.75 | $12.59 | 9,400 | — | — |
| 1995-07-20 | $10.75 | $12.59 | 49,400 | — | — |
| 1995-07-19 | $10.88 | $12.74 | 16,600 | — | — |
| 1995-07-18 | $10.75 | $12.59 | 20,600 | — | — |
| 1995-07-17 | $11.00 | $12.89 | 33,000 | — | — |
| 1995-07-14 | $11.00 | $12.89 | 24,000 | — | — |
| 1995-07-13 | $10.88 | $12.74 | 172,600 | — | — |
| 1995-07-12 | $11.06 | $12.96 | 53,200 | — | — |
| 1995-07-11 | $10.75 | $12.59 | 16,400 | — | — |
| 1995-07-10 | $10.81 | $12.67 | 13,800 | — | — |
| 1995-07-07 | $10.63 | $12.45 | 2,800 | — | — |
| 1995-07-06 | $10.63 | $12.45 | 26,400 | — | — |
| 1995-07-05 | $10.38 | $12.15 | 600 | — | — |
| 1995-07-03 | $10.63 | $12.45 | 57,000 | — | — |
| 1995-06-30 | $10.81 | $12.67 | 19,000 | — | — |
| 1995-06-29 | $10.59 | $12.41 | 7,800 | — | — |
| 1995-06-28 | $10.63 | $12.45 | 21,800 | — | — |
| 1995-06-27 | $10.38 | $12.11 | 5,400 | — | — |
| 1995-06-26 | $10.75 | $12.55 | 8,600 | — | — |
| 1995-06-23 | $10.38 | $12.11 | 24,800 | — | — |
| 1995-06-22 | $10.63 | $12.40 | 84,000 | — | — |
| 1995-06-21 | $10.31 | $12.04 | 37,000 | — | — |
| 1995-06-20 | $9.88 | $11.53 | 800 | — | — |
| 1995-06-19 | $10.13 | $11.82 | 98,000 | — | — |
| 1995-06-16 | $10.06 | $11.75 | 101,800 | — | — |
| 1995-06-15 | $10.00 | $11.67 | 5,200 | — | — |
| 1995-06-14 | $9.81 | $11.45 | 28,000 | — | — |
| 1995-06-13 | $9.88 | $11.53 | 107,800 | — | — |
| 1995-06-12 | $9.88 | $11.53 | 50,400 | — | — |
| 1995-06-09 | $9.81 | $11.45 | 32,600 | — | — |
| 1995-06-08 | $10.00 | $11.67 | 2,400 | — | — |
| 1995-06-07 | $10.00 | $11.67 | 400 | — | — |
| 1995-06-06 | $9.88 | $11.53 | 45,200 | — | — |
| 1995-06-05 | $9.81 | $11.45 | 13,000 | — | — |
| 1995-06-02 | $9.88 | $11.53 | 27,600 | — | — |
| 1995-06-01 | $9.75 | $11.38 | 20,000 | — | — |
| 1995-05-31 | $9.75 | $11.38 | 13,400 | — | — |
| 1995-05-30 | $9.88 | $11.53 | 14,800 | — | — |
| 1995-05-26 | $9.88 | $11.53 | 23,000 | — | — |
| 1995-05-25 | $9.88 | $11.53 | 3,000 | — | — |
| 1995-05-24 | $10.13 | $11.82 | 32,400 | — | — |
| 1995-05-23 | $10.00 | $11.67 | 4,000 | — | — |
| 1995-05-22 | $10.13 | $11.82 | 8,600 | — | — |
| 1995-05-19 | $10.25 | $11.96 | 24,200 | — | — |
| 1995-05-18 | $10.00 | $11.67 | 8,000 | — | — |
| 1995-05-17 | $10.13 | $11.82 | 10,800 | — | — |
| 1995-05-16 | $10.13 | $11.82 | 27,000 | — | — |
| 1995-05-15 | $9.75 | $11.38 | 37,600 | — | — |
| 1995-05-12 | $10.38 | $12.11 | 10,800 | — | — |
| 1995-05-11 | $10.50 | $12.26 | 48,000 | — | — |
| 1995-05-10 | $10.50 | $12.26 | 2,000 | — | — |
| 1995-05-09 | $10.50 | $12.26 | 66,600 | — | — |
| 1995-05-08 | $10.50 | $12.26 | 1,800 | — | — |
| 1995-05-05 | $10.75 | $12.55 | 17,000 | — | — |
| 1995-05-04 | $10.63 | $12.40 | 79,000 | — | — |
| 1995-05-03 | $10.81 | $12.62 | 5,600 | — | — |
| 1995-05-02 | $10.63 | $12.40 | 71,200 | — | — |
| 1995-05-01 | $10.50 | $12.26 | 13,800 | — | — |
| 1995-04-28 | $10.75 | $12.55 | 44,200 | — | — |
| 1995-04-27 | $10.50 | $12.26 | 18,200 | — | — |
| 1995-04-26 | $10.63 | $12.40 | 6,800 | — | — |
| 1995-04-25 | $10.63 | $12.40 | 18,000 | — | — |
| 1995-04-24 | $10.50 | $12.26 | 4,000 | — | — |
| 1995-04-21 | $10.75 | $12.55 | 45,800 | — | — |
| 1995-04-20 | $10.75 | $12.55 | 10,800 | — | — |
| 1995-04-19 | $10.50 | $12.26 | 15,800 | — | — |
| 1995-04-18 | $10.63 | $12.40 | 76,000 | — | — |
| 1995-04-17 | $10.63 | $12.40 | 100,000 | — | — |
| 1995-04-13 | $10.13 | $11.82 | 218,600 | — | — |
| 1995-04-12 | $10.13 | $11.82 | 23,400 | — | — |
| 1995-04-11 | $10.38 | $12.11 | 14,200 | — | — |
| 1995-04-10 | $10.44 | $12.18 | 6,200 | — | — |
| 1995-04-07 | $10.38 | $12.11 | 56,200 | — | — |
| 1995-04-06 | $10.63 | $12.40 | 4,000 | — | — |
| 1995-04-05 | $10.56 | $12.33 | 30,400 | — | — |
| 1995-04-04 | $10.38 | $12.11 | 23,600 | — | — |
| 1995-04-03 | $10.25 | $11.96 | 10,800 | — | — |
| 1995-03-31 | $10.25 | $11.96 | 52,000 | — | — |
| 1995-03-30 | $10.50 | $12.26 | 26,400 | — | — |
| 1995-03-29 | $10.50 | $12.26 | 8,000 | — | — |
| 1995-03-28 | $10.63 | $12.40 | 45,800 | — | — |
| 1995-03-27 | $10.38 | $12.11 | 8,400 | — | — |
| 1995-03-24 | $10.63 | $12.36 | 71,600 | — | — |
| 1995-03-23 | $10.25 | $11.92 | 29,600 | — | — |
| 1995-03-22 | $10.25 | $11.92 | 87,400 | — | — |
| 1995-03-21 | $10.00 | $11.63 | 34,200 | — | — |
| 1995-03-20 | $10.00 | $11.63 | 153,000 | — | — |
| 1995-03-17 | $9.88 | $11.49 | 34,200 | — | — |
| 1995-03-16 | $10.00 | $11.63 | 7,000 | — | — |
| 1995-03-15 | $10.13 | $11.78 | 10,600 | — | — |
| 1995-03-14 | $9.88 | $11.49 | 38,600 | — | — |
| 1995-03-13 | $9.88 | $11.49 | 37,400 | — | — |
| 1995-03-10 | $10.13 | $11.78 | 30,800 | — | — |
| 1995-03-09 | $10.00 | $11.63 | 2,800 | — | — |
| 1995-03-08 | $9.88 | $11.49 | 54,600 | — | — |
| 1995-03-07 | $10.19 | $11.85 | 97,400 | — | — |
| 1995-03-06 | $10.25 | $11.92 | 284,600 | — | — |
| 1995-03-03 | $9.75 | $11.34 | 171,800 | — | — |
| 1995-03-02 | $9.88 | $11.49 | 142,400 | — | — |
| 1995-03-01 | $9.63 | $11.20 | 43,800 | — | — |
| 1995-02-28 | $9.63 | $11.20 | 73,400 | — | — |
| 1995-02-27 | $9.63 | $11.20 | 15,600 | — | — |
| 1995-02-24 | $9.50 | $11.05 | 18,200 | — | — |
| 1995-02-23 | $9.50 | $11.05 | 28,600 | — | — |
| 1995-02-22 | $9.56 | $11.12 | 33,200 | — | — |
| 1995-02-21 | $9.38 | $10.90 | 21,400 | — | — |
| 1995-02-17 | $9.50 | $11.05 | 71,400 | — | — |
| 1995-02-16 | $9.50 | $11.05 | 98,000 | — | — |
| 1995-02-15 | $9.19 | $10.69 | 85,800 | — | — |
| 1995-02-14 | $8.91 | $10.36 | 36,200 | — | — |
| 1995-02-13 | $9.00 | $10.47 | 24,800 | — | — |
| 1995-02-10 | $9.00 | $10.47 | 57,600 | — | — |
| 1995-02-09 | $8.75 | $10.18 | 80,000 | — | — |
| 1995-02-08 | $8.50 | $9.89 | 22,000 | — | — |
| 1995-02-07 | $8.63 | $10.03 | 9,200 | — | — |
| 1995-02-06 | $8.50 | $9.89 | 76,200 | — | — |
| 1995-02-03 | $8.56 | $9.96 | 21,200 | — | — |
| 1995-02-02 | $8.63 | $10.03 | 1,400 | — | — |
| 1995-02-01 | $8.63 | $10.03 | 9,800 | — | — |
| 1995-01-31 | $8.50 | $9.89 | 37,200 | — | — |
| 1995-01-30 | $8.38 | $9.74 | 25,200 | — | — |
| 1995-01-27 | $8.38 | $9.74 | 1,400 | — | — |
| 1995-01-26 | $8.25 | $9.60 | 56,400 | — | — |
| 1995-01-25 | $8.25 | $9.60 | 43,600 | — | — |
| 1995-01-24 | $8.38 | $9.74 | 54,400 | — | — |
| 1995-01-23 | $8.13 | $9.45 | 3,000 | — | — |
| 1995-01-20 | $8.25 | $9.60 | 18,200 | — | — |
| 1995-01-19 | $8.19 | $9.52 | 50,200 | — | — |
| 1995-01-18 | $8.25 | $9.60 | 5,200 | — | — |
| 1995-01-17 | $8.38 | $9.74 | 13,400 | — | — |
| 1995-01-16 | $8.38 | $9.74 | 7,200 | — | — |
| 1995-01-13 | $8.31 | $9.67 | 5,400 | — | — |
| 1995-01-12 | $8.25 | $9.60 | 56,400 | — | — |
| 1995-01-11 | $8.13 | $9.45 | 132,400 | — | — |
| 1995-01-10 | $8.25 | $9.60 | 8,000 | — | — |
| 1995-01-09 | $8.25 | $9.60 | 18,600 | — | — |
| 1995-01-06 | $8.25 | $9.60 | 1,600 | — | — |
| 1995-01-05 | $8.50 | $9.89 | 34,000 | — | — |
| 1995-01-04 | $8.31 | $9.67 | 76,000 | — | — |
| 1995-01-03 | $8.19 | $9.52 | 80,000 | — | — |