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
- 1980-03-17 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 | $13.13 | $14.74 | 28,500 | — | — |
| 1996-12-30 | $12.75 | $14.32 | 30,500 | — | — |
| 1996-12-27 | $13.38 | $15.02 | 14,100 | — | — |
| 1996-12-26 | $13.25 | $14.88 | 6,100 | — | — |
| 1996-12-24 | $13.19 | $14.81 | 16,100 | — | — |
| 1996-12-23 | $12.75 | $14.32 | 67,100 | — | — |
| 1996-12-20 | $13.00 | $14.60 | 58,800 | — | — |
| 1996-12-19 | $13.25 | $14.88 | 11,700 | — | — |
| 1996-12-18 | $13.50 | $15.16 | 130,400 | — | — |
| 1996-12-17 | $12.00 | $13.48 | 10,800 | — | — |
| 1996-12-16 | $12.50 | $14.04 | 113,900 | — | — |
| 1996-12-13 | $13.50 | $15.16 | 120,200 | — | — |
| 1996-12-12 | $12.00 | $13.48 | 35,100 | — | — |
| 1996-12-11 | $12.75 | $14.32 | 137,700 | — | — |
| 1996-12-10 | $12.00 | $13.48 | 137,800 | — | — |
| 1996-12-09 | $11.38 | $12.78 | 28,600 | — | — |
| 1996-12-06 | $11.00 | $12.36 | 47,400 | — | — |
| 1996-12-05 | $11.38 | $12.78 | 25,400 | — | — |
| 1996-12-04 | $11.00 | $12.36 | 76,300 | — | — |
| 1996-12-03 | $11.50 | $12.92 | 114,600 | — | — |
| 1996-12-02 | $11.50 | $12.92 | 665,400 | — | — |
| 1996-11-29 | $11.00 | $12.36 | 25,900 | — | — |
| 1996-11-27 | $11.50 | $12.92 | 232,500 | — | — |
| 1996-11-26 | $11.25 | $12.64 | 208,100 | — | — |
| 1996-11-25 | $11.13 | $12.50 | 55,800 | — | — |
| 1996-11-22 | $11.25 | $12.64 | 29,100 | — | — |
| 1996-11-21 | $11.41 | $12.81 | 222,100 | — | — |
| 1996-11-20 | $11.63 | $13.06 | 54,300 | — | — |
| 1996-11-19 | $11.50 | $12.92 | 59,100 | — | — |
| 1996-11-18 | $11.50 | $12.92 | 23,700 | — | — |
| 1996-11-15 | $11.38 | $12.78 | 941,900 | — | — |
| 1996-11-14 | $11.25 | $12.64 | 683,500 | — | — |
| 1996-11-13 | $11.75 | $13.20 | 188,300 | — | — |
| 1996-11-12 | $11.25 | $12.64 | 420,400 | — | — |
| 1996-11-11 | $10.63 | $11.93 | 87,000 | — | — |
| 1996-11-08 | $10.88 | $12.21 | 16,200 | — | — |
| 1996-11-07 | $10.63 | $11.93 | 59,400 | — | — |
| 1996-11-06 | $10.63 | $11.93 | 29,800 | — | — |
| 1996-11-05 | $10.88 | $12.21 | 63,900 | — | — |
| 1996-11-04 | $10.81 | $12.14 | 25,800 | — | — |
| 1996-11-01 | $10.75 | $12.07 | 53,100 | — | — |
| 1996-10-31 | $10.50 | $11.79 | 21,100 | — | — |
| 1996-10-30 | $10.75 | $12.07 | 27,100 | — | — |
| 1996-10-29 | $10.75 | $12.07 | 20,100 | — | — |
| 1996-10-28 | $10.88 | $12.21 | 220,000 | — | — |
| 1996-10-25 | $10.75 | $12.07 | 124,600 | — | — |
| 1996-10-24 | $10.56 | $11.86 | 244,400 | — | — |
| 1996-10-23 | $10.50 | $11.79 | 62,000 | — | — |
| 1996-10-22 | $10.38 | $11.65 | 349,200 | — | — |
| 1996-10-21 | $10.75 | $12.07 | 52,400 | — | — |
| 1996-10-18 | $11.00 | $12.36 | 42,100 | — | — |
| 1996-10-17 | $11.00 | $12.36 | 9,600 | — | — |
| 1996-10-16 | $11.50 | $12.92 | 16,300 | — | — |
| 1996-10-15 | $11.38 | $12.78 | 15,600 | — | — |
| 1996-10-14 | $11.38 | $12.78 | 54,200 | — | — |
| 1996-10-11 | $11.88 | $13.34 | 9,700 | — | — |
| 1996-10-10 | $11.50 | $12.92 | 72,100 | — | — |
| 1996-10-09 | $11.38 | $12.78 | 2,000 | — | — |
| 1996-10-08 | $11.56 | $12.99 | 153,200 | — | — |
| 1996-10-07 | $11.63 | $13.06 | 59,900 | — | — |
| 1996-10-04 | $11.88 | $13.30 | 30,900 | — | — |
| 1996-10-03 | $11.38 | $12.74 | 24,500 | — | — |
| 1996-10-02 | $11.69 | $13.09 | 5,200 | — | — |
| 1996-10-01 | $11.50 | $12.88 | 113,900 | — | — |
| 1996-09-30 | $11.25 | $12.60 | 104,500 | — | — |
| 1996-09-27 | $11.88 | $13.30 | 29,200 | — | — |
| 1996-09-26 | $12.06 | $13.51 | 2,600 | — | — |
| 1996-09-25 | $11.75 | $13.16 | 41,600 | — | — |
| 1996-09-24 | $11.88 | $13.30 | 111,800 | — | — |
| 1996-09-23 | $12.00 | $13.44 | 12,000 | — | — |
| 1996-09-20 | $12.00 | $13.44 | 147,000 | — | — |
| 1996-09-19 | $11.75 | $13.16 | 74,200 | — | — |
| 1996-09-18 | $12.00 | $13.44 | 74,200 | — | — |
| 1996-09-17 | $11.38 | $12.74 | 67,300 | — | — |
| 1996-09-16 | $11.13 | $12.46 | 56,300 | — | — |
| 1996-09-13 | $11.75 | $13.16 | 21,400 | — | — |
| 1996-09-12 | $11.63 | $13.02 | 28,800 | — | — |
| 1996-09-11 | $11.38 | $12.74 | 133,300 | — | — |
| 1996-09-10 | $11.25 | $12.60 | 536,300 | — | — |
| 1996-09-09 | $13.25 | $14.84 | 8,700 | — | — |
| 1996-09-06 | $12.88 | $14.42 | 11,300 | — | — |
| 1996-09-05 | $13.50 | $15.12 | 82,400 | — | — |
| 1996-09-04 | $14.00 | $15.68 | 35,200 | — | — |
| 1996-09-03 | $13.25 | $14.84 | 35,700 | — | — |
| 1996-08-30 | $13.25 | $14.84 | 37,300 | — | — |
| 1996-08-29 | $13.50 | $15.12 | 90,300 | — | — |
| 1996-08-28 | $13.75 | $15.40 | 33,900 | — | — |
| 1996-08-27 | $14.13 | $15.82 | 30,400 | — | — |
| 1996-08-26 | $13.50 | $15.12 | 68,700 | — | — |
| 1996-08-23 | $13.75 | $15.40 | 9,200 | — | — |
| 1996-08-22 | $14.13 | $15.82 | 25,500 | — | — |
| 1996-08-21 | $13.75 | $15.40 | 35,300 | — | — |
| 1996-08-20 | $13.75 | $15.40 | 1,200 | — | — |
| 1996-08-19 | $13.50 | $15.12 | 8,100 | — | — |
| 1996-08-16 | $13.50 | $15.12 | 8,700 | — | — |
| 1996-08-15 | $13.63 | $15.26 | 73,800 | — | — |
| 1996-08-14 | $13.25 | $14.84 | 3,700 | — | — |
| 1996-08-13 | $14.00 | $15.68 | 10,400 | — | — |
| 1996-08-12 | $13.25 | $14.84 | 10,100 | — | — |
| 1996-08-09 | $14.25 | $15.96 | 26,000 | — | — |
| 1996-08-08 | $13.50 | $15.12 | 13,800 | — | — |
| 1996-08-07 | $14.00 | $15.68 | 6,500 | — | — |
| 1996-08-06 | $13.75 | $15.40 | 3,800 | — | — |
| 1996-08-05 | $13.63 | $15.26 | 7,700 | — | — |
| 1996-08-02 | $13.25 | $14.84 | 31,800 | — | — |
| 1996-08-01 | $13.63 | $15.26 | 28,800 | — | — |
| 1996-07-31 | $13.00 | $14.56 | 12,500 | — | — |
| 1996-07-30 | $13.00 | $14.56 | 105,100 | — | — |
| 1996-07-29 | $13.00 | $14.56 | 37,700 | — | — |
| 1996-07-26 | $12.75 | $14.28 | 44,800 | — | — |
| 1996-07-25 | $12.25 | $13.72 | 23,700 | — | — |
| 1996-07-24 | $12.50 | $14.00 | 46,000 | — | — |
| 1996-07-23 | $12.50 | $14.00 | 108,900 | — | — |
| 1996-07-22 | $13.00 | $14.56 | 30,100 | — | — |
| 1996-07-19 | $12.50 | $14.00 | 2,700 | — | — |
| 1996-07-18 | $12.88 | $14.42 | 15,700 | — | — |
| 1996-07-17 | $13.13 | $14.70 | 107,900 | — | — |
| 1996-07-16 | $12.50 | $14.00 | 75,600 | — | — |
| 1996-07-15 | $13.00 | $14.56 | 82,000 | — | — |
| 1996-07-12 | $13.25 | $14.84 | 24,200 | — | — |
| 1996-07-11 | $13.50 | $15.12 | 58,500 | — | — |
| 1996-07-10 | $13.25 | $14.84 | 64,700 | — | — |
| 1996-07-09 | $13.50 | $15.12 | 72,400 | — | — |
| 1996-07-08 | $13.50 | $15.12 | 70,400 | — | — |
| 1996-07-05 | $13.50 | $15.09 | 1,900 | — | — |
| 1996-07-03 | $13.13 | $14.67 | 116,500 | — | — |
| 1996-07-02 | $13.13 | $14.67 | 236,500 | — | — |
| 1996-07-01 | $13.13 | $14.67 | 50,600 | — | — |
| 1996-06-28 | $13.25 | $14.81 | 176,300 | — | — |
| 1996-06-27 | $12.75 | $14.25 | 202,700 | — | — |
| 1996-06-26 | $12.94 | $14.46 | 53,400 | — | — |
| 1996-06-25 | $13.00 | $14.53 | 26,700 | — | — |
| 1996-06-24 | $13.25 | $14.81 | 27,000 | — | — |
| 1996-06-21 | $12.88 | $14.39 | 112,400 | — | — |
| 1996-06-20 | $12.75 | $14.25 | 175,200 | — | — |
| 1996-06-19 | $13.25 | $14.81 | 19,600 | — | — |
| 1996-06-18 | $13.75 | $15.37 | 537,400 | — | — |
| 1996-06-17 | $14.88 | $16.63 | 45,500 | — | — |
| 1996-06-14 | $14.75 | $16.49 | 23,900 | — | — |
| 1996-06-13 | $14.75 | $16.49 | 20,300 | — | — |
| 1996-06-12 | $15.00 | $16.77 | 116,700 | — | — |
| 1996-06-11 | $15.13 | $16.91 | 17,500 | — | — |
| 1996-06-10 | $15.00 | $16.77 | 51,700 | — | — |
| 1996-06-07 | $15.00 | $16.77 | 39,200 | — | — |
| 1996-06-06 | $15.25 | $17.05 | 72,000 | — | — |
| 1996-06-05 | $14.75 | $16.49 | 29,100 | — | — |
| 1996-06-04 | $14.50 | $16.21 | 51,800 | — | — |
| 1996-06-03 | $15.00 | $16.77 | 180,800 | — | — |
| 1996-05-31 | $15.13 | $16.91 | 67,000 | — | — |
| 1996-05-30 | $15.50 | $17.33 | 91,500 | — | — |
| 1996-05-29 | $15.88 | $17.75 | 11,400 | — | — |
| 1996-05-28 | $15.75 | $17.61 | 33,700 | — | — |
| 1996-05-24 | $15.50 | $17.33 | 22,800 | — | — |
| 1996-05-23 | $15.50 | $17.33 | 13,200 | — | — |
| 1996-05-22 | $15.50 | $17.33 | 10,500 | — | — |
| 1996-05-21 | $16.00 | $17.89 | 38,200 | — | — |
| 1996-05-20 | $15.75 | $17.61 | 63,300 | — | — |
| 1996-05-17 | $15.75 | $17.61 | 27,000 | — | — |
| 1996-05-16 | $15.25 | $17.05 | 79,800 | — | — |
| 1996-05-15 | $15.75 | $17.61 | 26,600 | — | — |
| 1996-05-14 | $15.25 | $17.05 | 38,600 | — | — |
| 1996-05-13 | $15.00 | $16.77 | 63,200 | — | — |
| 1996-05-10 | $14.50 | $16.21 | 31,300 | — | — |
| 1996-05-09 | $14.50 | $16.21 | 35,900 | — | — |
| 1996-05-08 | $14.69 | $16.42 | 66,400 | — | — |
| 1996-05-07 | $15.25 | $17.05 | 81,300 | — | — |
| 1996-05-06 | $16.19 | $18.10 | 41,700 | — | — |
| 1996-05-03 | $16.13 | $18.03 | 18,100 | — | — |
| 1996-05-02 | $15.75 | $17.61 | 22,600 | — | — |
| 1996-05-01 | $15.75 | $17.61 | 50,800 | — | — |
| 1996-04-30 | $16.25 | $18.17 | 54,700 | — | — |
| 1996-04-29 | $16.25 | $18.17 | 55,900 | — | — |
| 1996-04-26 | $16.25 | $18.17 | 41,500 | — | — |
| 1996-04-25 | $15.50 | $17.33 | 51,100 | — | — |
| 1996-04-24 | $16.00 | $17.89 | 32,400 | — | — |
| 1996-04-23 | $16.25 | $18.17 | 89,000 | — | — |
| 1996-04-22 | $16.25 | $18.17 | 131,500 | — | — |
| 1996-04-19 | $14.50 | $16.21 | 19,000 | — | — |
| 1996-04-18 | $14.63 | $16.35 | 41,600 | — | — |
| 1996-04-17 | $14.50 | $16.21 | 184,400 | — | — |
| 1996-04-16 | $13.50 | $15.09 | 30,700 | — | — |
| 1996-04-15 | $13.75 | $15.37 | 42,100 | — | — |
| 1996-04-12 | $14.25 | $15.93 | 32,200 | — | — |
| 1996-04-11 | $14.75 | $16.49 | 88,000 | — | — |
| 1996-04-10 | $14.75 | $16.49 | 33,700 | — | — |
| 1996-04-09 | $15.13 | $16.91 | 42,300 | — | — |
| 1996-04-08 | $15.38 | $17.19 | 70,300 | — | — |
| 1996-04-04 | $15.38 | $17.15 | 21,000 | — | — |
| 1996-04-03 | $15.38 | $17.15 | 8,100 | — | — |
| 1996-04-02 | $15.75 | $17.57 | 16,400 | — | — |
| 1996-04-01 | $15.25 | $17.01 | 66,000 | — | — |
| 1996-03-29 | $15.38 | $17.15 | 137,300 | — | — |
| 1996-03-28 | $15.19 | $16.94 | 42,700 | — | — |
| 1996-03-27 | $15.00 | $16.74 | 39,800 | — | — |
| 1996-03-26 | $15.25 | $17.01 | 106,000 | — | — |
| 1996-03-25 | $15.38 | $17.15 | 190,300 | — | — |
| 1996-03-22 | $15.00 | $16.74 | 59,100 | — | — |
| 1996-03-21 | $15.63 | $17.43 | 54,200 | — | — |
| 1996-03-20 | $14.88 | $16.60 | 82,000 | — | — |
| 1996-03-19 | $15.00 | $16.74 | 88,100 | — | — |
| 1996-03-18 | $14.63 | $16.32 | 80,300 | — | — |
| 1996-03-15 | $14.25 | $15.90 | 34,000 | — | — |
| 1996-03-14 | $14.13 | $15.76 | 407,300 | — | — |
| 1996-03-13 | $14.06 | $15.69 | 172,500 | — | — |
| 1996-03-12 | $14.00 | $15.62 | 39,600 | — | — |
| 1996-03-11 | $14.25 | $15.90 | 38,200 | — | — |
| 1996-03-08 | $14.00 | $15.62 | 160,200 | — | — |
| 1996-03-07 | $14.00 | $15.62 | 56,700 | — | — |
| 1996-03-06 | $14.00 | $15.62 | 39,600 | — | — |
| 1996-03-05 | $14.13 | $15.76 | 288,800 | — | — |
| 1996-03-04 | $14.00 | $15.62 | 207,200 | — | — |
| 1996-03-01 | $14.25 | $15.90 | 53,300 | — | — |
| 1996-02-29 | $14.00 | $15.62 | 113,300 | — | — |
| 1996-02-28 | $13.63 | $15.20 | 267,500 | — | — |
| 1996-02-27 | $13.38 | $14.92 | 78,500 | — | — |
| 1996-02-26 | $13.63 | $15.20 | 113,500 | — | — |
| 1996-02-23 | $13.63 | $15.20 | 92,300 | — | — |
| 1996-02-22 | $13.25 | $14.78 | 54,000 | — | — |
| 1996-02-21 | $13.50 | $15.06 | 54,600 | — | — |
| 1996-02-20 | $13.38 | $14.92 | 228,300 | — | — |
| 1996-02-16 | $13.75 | $15.34 | 52,900 | — | — |
| 1996-02-15 | $13.50 | $15.06 | 474,000 | — | — |
| 1996-02-14 | $13.50 | $15.06 | 131,400 | — | — |
| 1996-02-13 | $13.75 | $15.34 | 488,100 | — | — |
| 1996-02-12 | $13.50 | $15.06 | 398,200 | — | — |
| 1996-02-09 | $14.25 | $15.90 | 53,600 | — | — |
| 1996-02-08 | $13.75 | $15.34 | 44,800 | — | — |
| 1996-02-07 | $14.00 | $15.62 | 109,300 | — | — |
| 1996-02-06 | $14.50 | $16.18 | 251,300 | — | — |
| 1996-02-05 | $11.94 | $13.32 | 274,300 | — | — |
| 1996-02-02 | $12.13 | $13.53 | 122,500 | — | — |
| 1996-02-01 | $11.88 | $13.25 | 192,200 | — | — |
| 1996-01-31 | $11.75 | $13.11 | 45,800 | — | — |
| 1996-01-30 | $11.69 | $13.04 | 179,500 | — | — |
| 1996-01-29 | $11.75 | $13.11 | 189,500 | — | — |
| 1996-01-26 | $12.25 | $13.67 | 58,600 | — | — |
| 1996-01-25 | $11.75 | $13.11 | 86,900 | — | — |
| 1996-01-24 | $11.38 | $12.69 | 96,500 | — | — |
| 1996-01-23 | $11.75 | $13.11 | 56,600 | — | — |
| 1996-01-22 | $12.25 | $13.67 | 107,200 | — | — |
| 1996-01-19 | $11.88 | $13.25 | 82,800 | — | — |
| 1996-01-18 | $11.25 | $12.55 | 170,200 | — | — |
| 1996-01-17 | $11.38 | $12.69 | 224,600 | — | — |
| 1996-01-16 | $11.38 | $12.69 | 566,400 | — | — |
| 1996-01-15 | $12.38 | $13.81 | 216,200 | — | — |
| 1996-01-12 | $12.00 | $13.39 | 710,600 | — | — |
| 1996-01-11 | $11.63 | $12.97 | 76,600 | — | — |
| 1996-01-10 | $11.00 | $12.27 | 111,400 | — | — |
| 1996-01-09 | $11.38 | $12.69 | 457,700 | — | — |
| 1996-01-08 | $11.38 | $12.69 | 65,200 | — | — |
| 1996-01-05 | $11.00 | $12.27 | 1,860,200 | — | — |
| 1996-01-04 | $12.88 | $14.36 | 155,800 | — | — |
| 1996-01-03 | $12.75 | $14.22 | 762,300 | — | — |
| 1996-01-02 | $13.25 | $14.78 | 94,400 | — | — |