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
- 1994-04-04 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 — 1996
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1996-12-31 | $14.51 | $16.31 | 882 | — | — |
| 1996-12-30 | $14.74 | $16.56 | 3,087 | — | — |
| 1996-12-27 | $14.97 | $16.82 | 882 | — | — |
| 1996-12-26 | $14.51 | $16.31 | 2,095 | — | — |
| 1996-12-24 | $14.74 | $16.56 | 0 | — | — |
| 1996-12-23 | $14.74 | $16.56 | 0 | — | — |
| 1996-12-20 | $14.74 | $16.56 | 0 | — | — |
| 1996-12-19 | $14.74 | $16.56 | 3,418 | — | — |
| 1996-12-18 | $14.74 | $16.56 | 1,764 | — | — |
| 1996-12-17 | $14.74 | $16.56 | 3,308 | — | — |
| 1996-12-16 | $14.74 | $16.56 | 0 | — | — |
| 1996-12-13 | $14.74 | $16.56 | 0 | — | — |
| 1996-12-12 | $14.74 | $16.56 | 1,103 | — | — |
| 1996-12-11 | $14.51 | $16.31 | 1,764 | — | — |
| 1996-12-10 | $14.51 | $16.31 | 331 | — | — |
| 1996-12-09 | $14.74 | $16.56 | 1,103 | — | — |
| 1996-12-06 | $14.51 | $16.31 | 1,874 | — | — |
| 1996-12-05 | $14.74 | $16.56 | 221 | — | — |
| 1996-12-04 | $14.63 | $16.44 | 2,536 | — | — |
| 1996-12-03 | $14.63 | $16.44 | 7,166 | — | — |
| 1996-12-02 | $14.51 | $16.31 | 0 | — | — |
| 1996-11-29 | $14.51 | $16.31 | 0 | — | — |
| 1996-11-27 | $14.51 | $16.31 | 772 | — | — |
| 1996-11-26 | $14.74 | $16.56 | 1,213 | — | — |
| 1996-11-25 | $14.74 | $16.56 | 221 | — | — |
| 1996-11-22 | $14.74 | $16.56 | 3,969 | — | — |
| 1996-11-21 | $14.74 | $16.56 | 1,874 | — | — |
| 1996-11-20 | $14.51 | $16.31 | 1,103 | — | — |
| 1996-11-19 | $14.74 | $16.56 | 992 | — | — |
| 1996-11-18 | $14.51 | $16.31 | 992 | — | — |
| 1996-11-15 | $14.74 | $16.56 | 2,205 | — | — |
| 1996-11-14 | $14.74 | $16.56 | 662 | — | — |
| 1996-11-13 | $14.85 | $16.69 | 1,544 | — | — |
| 1996-11-12 | $14.63 | $16.44 | 1,103 | — | — |
| 1996-11-11 | $14.63 | $16.44 | 0 | — | — |
| 1996-11-08 | $14.63 | $16.44 | 1,874 | — | — |
| 1996-11-07 | $14.85 | $16.69 | 992 | — | — |
| 1996-11-06 | $14.74 | $16.56 | 4,520 | — | — |
| 1996-11-05 | $14.74 | $16.56 | 2,315 | — | — |
| 1996-11-04 | $14.51 | $16.31 | 1,654 | — | — |
| 1996-11-01 | $14.74 | $16.56 | 2,315 | — | — |
| 1996-10-31 | $14.51 | $16.31 | 8,710 | — | — |
| 1996-10-30 | $14.51 | $16.31 | 2,205 | — | — |
| 1996-10-29 | $14.51 | $16.31 | 4,410 | — | — |
| 1996-10-28 | $14.51 | $16.31 | 441 | — | — |
| 1996-10-25 | $14.91 | $16.76 | 441 | — | — |
| 1996-10-24 | $14.97 | $16.82 | 0 | — | — |
| 1996-10-23 | $14.97 | $16.82 | 10,364 | — | — |
| 1996-10-22 | $15.31 | $17.20 | 0 | — | — |
| 1996-10-21 | $15.31 | $17.20 | 4,851 | — | — |
| 1996-10-18 | $14.74 | $16.56 | 0 | — | — |
| 1996-10-17 | $14.74 | $16.56 | 1,213 | — | — |
| 1996-10-16 | $14.91 | $16.76 | 1,323 | — | — |
| 1996-10-15 | $14.51 | $16.31 | 221 | — | — |
| 1996-10-14 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-11 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-10 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-09 | $15.19 | $17.07 | 3,308 | — | — |
| 1996-10-08 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-07 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-04 | $15.19 | $17.07 | 0 | — | — |
| 1996-10-03 | $15.19 | $17.07 | 3,197 | — | — |
| 1996-10-02 | $14.97 | $16.82 | 0 | — | — |
| 1996-10-01 | $14.97 | $16.82 | 0 | — | — |
| 1996-09-30 | $14.97 | $16.82 | 110 | — | — |
| 1996-09-27 | $14.97 | $16.82 | 4,300 | — | — |
| 1996-09-26 | $14.97 | $16.82 | 4,410 | — | — |
| 1996-09-25 | $14.51 | $16.31 | 2,426 | — | — |
| 1996-09-24 | $15.19 | $17.07 | 0 | — | — |
| 1996-09-23 | $15.19 | $17.07 | 0 | — | — |
| 1996-09-20 | $15.19 | $17.07 | 1,654 | — | — |
| 1996-09-19 | $14.51 | $16.31 | 2,646 | — | — |
| 1996-09-18 | $15.19 | $17.07 | 221 | — | — |
| 1996-09-17 | $14.74 | $16.56 | 221 | — | — |
| 1996-09-16 | $15.42 | $17.33 | 1,103 | — | — |
| 1996-09-13 | $14.74 | $16.56 | 331 | — | — |
| 1996-09-12 | $15.42 | $17.33 | 662 | — | — |
| 1996-09-11 | $15.42 | $17.33 | 0 | — | — |
| 1996-09-10 | $15.42 | $17.33 | 0 | — | — |
| 1996-09-09 | $15.42 | $17.33 | 1,103 | — | — |
| 1996-09-06 | $14.74 | $16.56 | 0 | — | — |
| 1996-09-05 | $14.74 | $16.56 | 0 | — | — |
| 1996-09-04 | $14.74 | $16.56 | 0 | — | — |
| 1996-09-03 | $14.74 | $16.56 | 0 | — | — |
| 1996-08-30 | $14.74 | $16.56 | 0 | — | — |
| 1996-08-29 | $14.74 | $16.56 | 992 | — | — |
| 1996-08-28 | $15.42 | $17.33 | 1,433 | — | — |
| 1996-08-27 | $15.42 | $17.33 | 441 | — | — |
| 1996-08-26 | $14.51 | $16.31 | 1,433 | — | — |
| 1996-08-23 | $15.42 | $17.33 | 0 | — | — |
| 1996-08-22 | $15.42 | $17.33 | 0 | — | — |
| 1996-08-21 | $15.42 | $17.33 | 1,323 | — | — |
| 1996-08-20 | $15.42 | $17.33 | 0 | — | — |
| 1996-08-19 | $15.42 | $17.33 | 0 | — | — |
| 1996-08-16 | $15.42 | $17.33 | 1,103 | — | — |
| 1996-08-15 | $14.97 | $16.82 | 0 | — | — |
| 1996-08-14 | $14.97 | $16.82 | 110 | — | — |
| 1996-08-13 | $14.51 | $16.31 | 110 | — | — |
| 1996-08-12 | $14.84 | $16.68 | 1,654 | — | — |
| 1996-08-09 | $14.97 | $16.82 | 0 | — | — |
| 1996-08-08 | $14.97 | $16.82 | 662 | — | — |
| 1996-08-07 | $14.74 | $16.56 | 331 | — | — |
| 1996-08-06 | $14.90 | $16.74 | 1,544 | — | — |
| 1996-08-05 | $14.74 | $16.56 | 1,103 | — | — |
| 1996-08-02 | $14.84 | $16.68 | 1,433 | — | — |
| 1996-08-01 | $15.19 | $17.07 | 662 | — | — |
| 1996-07-31 | $14.84 | $16.68 | 1,874 | — | — |
| 1996-07-30 | $14.84 | $16.68 | 662 | — | — |
| 1996-07-29 | $14.51 | $16.31 | 1,103 | — | — |
| 1996-07-26 | $14.84 | $16.68 | 0 | — | — |
| 1996-07-25 | $14.84 | $16.68 | 1,433 | — | — |
| 1996-07-24 | $14.51 | $16.31 | 1,323 | — | — |
| 1996-07-23 | $15.42 | $17.33 | 2,315 | — | — |
| 1996-07-22 | $15.42 | $17.33 | 0 | — | — |
| 1996-07-19 | $15.42 | $17.33 | 110 | — | — |
| 1996-07-18 | $15.07 | $16.93 | 5,623 | — | — |
| 1996-07-17 | $15.42 | $17.33 | 110 | — | — |
| 1996-07-16 | $14.74 | $16.56 | 882 | — | — |
| 1996-07-15 | $14.74 | $16.56 | 662 | — | — |
| 1996-07-12 | $14.74 | $16.56 | 0 | — | — |
| 1996-07-11 | $14.74 | $16.56 | 662 | — | — |
| 1996-07-10 | $15.19 | $17.07 | 551 | — | — |
| 1996-07-09 | $15.65 | $17.58 | 0 | — | — |
| 1996-07-08 | $15.65 | $17.58 | 1,764 | — | — |
| 1996-07-05 | $14.74 | $16.56 | 0 | — | — |
| 1996-07-03 | $14.74 | $16.56 | 2,977 | — | — |
| 1996-07-02 | $15.19 | $17.07 | 0 | — | — |
| 1996-07-01 | $15.19 | $17.07 | 221 | — | — |
| 1996-06-28 | $15.19 | $17.07 | 772 | — | — |
| 1996-06-27 | $14.74 | $16.56 | 0 | — | — |
| 1996-06-26 | $14.74 | $16.56 | 1,103 | — | — |
| 1996-06-25 | $14.74 | $16.56 | 662 | — | — |
| 1996-06-24 | $15.65 | $17.58 | 110 | — | — |
| 1996-06-21 | $14.74 | $16.56 | 221 | — | — |
| 1996-06-20 | $15.19 | $17.07 | 0 | — | — |
| 1996-06-19 | $15.19 | $17.07 | 0 | — | — |
| 1996-06-18 | $15.19 | $17.07 | 1,544 | — | — |
| 1996-06-17 | $15.07 | $16.93 | 0 | — | — |
| 1996-06-14 | $15.07 | $16.93 | 0 | — | — |
| 1996-06-13 | $15.07 | $16.93 | 0 | — | — |
| 1996-06-12 | $15.07 | $16.93 | 1,544 | — | — |
| 1996-06-11 | $15.42 | $17.33 | 221 | — | — |
| 1996-06-10 | $15.42 | $17.33 | 0 | — | — |
| 1996-06-07 | $15.42 | $17.33 | 0 | — | — |
| 1996-06-06 | $15.42 | $17.33 | 0 | — | — |
| 1996-06-05 | $15.42 | $17.33 | 0 | — | — |
| 1996-06-04 | $15.42 | $17.33 | 1,654 | — | — |
| 1996-06-03 | $14.74 | $16.56 | 1,544 | — | — |
| 1996-05-31 | $14.97 | $16.82 | 0 | — | — |
| 1996-05-30 | $14.97 | $16.82 | 1,323 | — | — |
| 1996-05-29 | $14.74 | $16.56 | 0 | — | — |
| 1996-05-28 | $14.74 | $16.56 | 0 | — | — |
| 1996-05-24 | $14.74 | $16.56 | 110 | — | — |
| 1996-05-23 | $14.97 | $16.82 | 0 | — | — |
| 1996-05-22 | $14.97 | $16.82 | 0 | — | — |
| 1996-05-21 | $14.97 | $16.82 | 1,654 | — | — |
| 1996-05-20 | $14.74 | $16.56 | 154,350 | — | — |
| 1996-05-17 | $14.84 | $16.68 | 220,500 | — | — |
| 1996-05-16 | $14.74 | $16.56 | 1,764 | — | — |
| 1996-05-15 | $14.97 | $16.82 | 441 | — | — |
| 1996-05-14 | $15.19 | $17.07 | 0 | — | — |
| 1996-05-13 | $15.19 | $17.07 | 0 | — | — |
| 1996-05-10 | $15.19 | $17.07 | 0 | — | — |
| 1996-05-09 | $15.19 | $17.07 | 0 | — | — |
| 1996-05-08 | $15.19 | $17.07 | 441 | — | — |
| 1996-05-07 | $14.84 | $16.68 | 0 | — | — |
| 1996-05-06 | $14.84 | $16.68 | 4,079 | — | — |
| 1996-05-03 | $15.65 | $17.58 | 110 | — | — |
| 1996-05-02 | $15.29 | $17.19 | 0 | — | — |
| 1996-05-01 | $15.29 | $17.19 | 0 | — | — |
| 1996-04-30 | $15.29 | $17.19 | 882 | — | — |
| 1996-04-29 | $15.07 | $16.93 | 0 | — | — |
| 1996-04-26 | $15.07 | $16.93 | 0 | — | — |
| 1996-04-25 | $15.07 | $16.93 | 2,867 | — | — |
| 1996-04-24 | $15.87 | $17.84 | 0 | — | — |
| 1996-04-23 | $15.87 | $17.84 | 0 | — | — |
| 1996-04-22 | $15.87 | $17.84 | 110 | — | — |
| 1996-04-19 | $15.19 | $17.07 | 3,528 | — | — |
| 1996-04-18 | $15.42 | $17.33 | 3,749 | — | — |
| 1996-04-17 | $15.19 | $17.07 | 1,433 | — | — |
| 1996-04-16 | $14.51 | $16.31 | 551 | — | — |
| 1996-04-15 | $15.19 | $17.07 | 0 | — | — |
| 1996-04-12 | $15.19 | $17.07 | 0 | — | — |
| 1996-04-11 | $15.19 | $17.07 | 2,756 | — | — |
| 1996-04-10 | $14.74 | $16.56 | 2,756 | — | — |
| 1996-04-09 | $14.55 | $16.36 | 8,048 | — | — |
| 1996-04-08 | $14.51 | $16.31 | 0 | — | — |
| 1996-04-04 | $14.51 | $16.31 | 662 | — | — |
| 1996-04-03 | $14.51 | $16.31 | 441 | — | — |
| 1996-04-02 | $14.51 | $16.31 | 0 | — | — |
| 1996-04-01 | $14.51 | $16.31 | 551 | — | — |
| 1996-03-29 | $15.42 | $17.33 | 0 | — | — |
| 1996-03-28 | $15.42 | $17.33 | 882 | — | — |
| 1996-03-27 | $15.42 | $17.33 | 441 | — | — |
| 1996-03-26 | $15.19 | $17.07 | 221 | — | — |
| 1996-03-25 | $15.19 | $17.07 | 0 | — | — |
| 1996-03-22 | $15.19 | $17.07 | 0 | — | — |
| 1996-03-21 | $15.19 | $17.07 | 1,213 | — | — |
| 1996-03-20 | $15.42 | $17.33 | 0 | — | — |
| 1996-03-19 | $15.42 | $17.33 | 662 | — | — |
| 1996-03-18 | $15.42 | $17.33 | 1,213 | — | — |
| 1996-03-15 | $14.97 | $16.82 | 1,323 | — | — |
| 1996-03-14 | $15.07 | $16.93 | 551 | — | — |
| 1996-03-13 | $15.19 | $17.07 | 882 | — | — |
| 1996-03-12 | $15.52 | $17.44 | 221 | — | — |
| 1996-03-11 | $15.87 | $17.84 | 1,874 | — | — |
| 1996-03-08 | $15.42 | $17.33 | 6,725 | — | — |
| 1996-03-07 | $16.10 | $18.09 | 110 | — | — |
| 1996-03-06 | $16.10 | $18.09 | 551 | — | — |
| 1996-03-05 | $16.10 | $18.09 | 0 | — | — |
| 1996-03-04 | $16.10 | $18.09 | 662 | — | — |
| 1996-03-01 | $16.10 | $18.09 | 3,418 | — | — |
| 1996-02-29 | $16.10 | $18.09 | 110 | — | — |
| 1996-02-28 | $15.42 | $17.33 | 1,433 | — | — |
| 1996-02-27 | $15.42 | $17.33 | 1,323 | — | — |
| 1996-02-26 | $15.87 | $17.84 | 221 | — | — |
| 1996-02-23 | $15.65 | $17.58 | 1,874 | — | — |
| 1996-02-22 | $15.75 | $17.70 | 4,079 | — | — |
| 1996-02-21 | $16.10 | $18.09 | 2,205 | — | — |
| 1996-02-20 | $16.10 | $18.09 | 10,474 | — | — |
| 1996-02-16 | $16.10 | $18.09 | 0 | — | — |
| 1996-02-15 | $16.10 | $18.09 | 441 | — | — |
| 1996-02-14 | $15.42 | $17.33 | 4,079 | — | — |
| 1996-02-13 | $15.75 | $17.70 | 0 | — | — |
| 1996-02-12 | $15.75 | $17.70 | 0 | — | — |
| 1996-02-09 | $15.75 | $17.70 | 662 | — | — |
| 1996-02-08 | $15.87 | $17.84 | 2,095 | — | — |
| 1996-02-07 | $15.42 | $17.33 | 7,387 | — | — |
| 1996-02-06 | $16.55 | $18.60 | 0 | — | — |
| 1996-02-05 | $16.55 | $18.60 | 2,205 | — | — |
| 1996-02-02 | $16.55 | $18.60 | 0 | — | — |
| 1996-02-01 | $16.55 | $18.60 | 221 | — | — |
| 1996-01-31 | $16.55 | $18.60 | 441 | — | — |
| 1996-01-30 | $15.65 | $17.58 | 2,756 | — | — |
| 1996-01-29 | $16.33 | $18.35 | 3,308 | — | — |
| 1996-01-26 | $15.87 | $17.84 | 2,756 | — | — |
| 1996-01-25 | $16.55 | $18.60 | 772 | — | — |
| 1996-01-24 | $16.33 | $18.35 | 2,646 | — | — |
| 1996-01-23 | $15.87 | $17.84 | 11,025 | — | — |
| 1996-01-22 | $16.78 | $18.86 | 882 | — | — |
| 1996-01-19 | $15.65 | $17.58 | 221 | — | — |
| 1996-01-18 | $16.10 | $18.09 | 1,544 | — | — |
| 1996-01-17 | $16.55 | $18.60 | 0 | — | — |
| 1996-01-16 | $16.55 | $18.60 | 4,851 | — | — |
| 1996-01-15 | $16.55 | $18.60 | 882 | — | — |
| 1996-01-12 | $16.43 | $18.46 | 221 | — | — |
| 1996-01-11 | $16.33 | $18.35 | 1,103 | — | — |
| 1996-01-10 | $16.55 | $18.60 | 0 | — | — |
| 1996-01-09 | $16.55 | $18.60 | 0 | — | — |
| 1996-01-08 | $16.55 | $18.60 | 0 | — | — |
| 1996-01-05 | $16.55 | $18.60 | 2,977 | — | — |
| 1996-01-04 | $15.42 | $17.33 | 2,315 | — | — |
| 1996-01-03 | $15.42 | $17.33 | 3,087 | — | — |
| 1996-01-02 | $16.55 | $18.60 | 2,205 | — | — |