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
- 1995-10-25 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 | $13.49 | $13.92 | 35,796 | — | — |
| 1996-12-30 | $13.03 | $13.45 | 32,916 | — | — |
| 1996-12-27 | $13.03 | $13.45 | 9,875 | — | — |
| 1996-12-26 | $13.12 | $13.54 | 141,262 | — | — |
| 1996-12-24 | $13.22 | $13.64 | 24,001 | — | — |
| 1996-12-23 | $13.12 | $13.54 | 81,603 | — | — |
| 1996-12-20 | $13.03 | $13.45 | 665,168 | — | — |
| 1996-12-19 | $13.03 | $13.45 | 327,784 | — | — |
| 1996-12-18 | $13.12 | $13.54 | 432,976 | — | — |
| 1996-12-17 | $13.67 | $14.11 | 257,838 | — | — |
| 1996-12-16 | $13.40 | $13.83 | 25,647 | — | — |
| 1996-12-13 | $13.12 | $13.54 | 57,739 | — | — |
| 1996-12-12 | $13.12 | $13.54 | 103,272 | — | — |
| 1996-12-11 | $13.31 | $13.73 | 66,242 | — | — |
| 1996-12-10 | $13.67 | $14.11 | 55,819 | — | — |
| 1996-12-09 | $13.49 | $13.92 | 50,059 | — | — |
| 1996-12-06 | $13.49 | $13.92 | 7,269 | — | — |
| 1996-12-05 | $13.76 | $14.20 | 212,717 | — | — |
| 1996-12-04 | $13.49 | $13.92 | 185,561 | — | — |
| 1996-12-03 | $13.12 | $13.54 | 91,752 | — | — |
| 1996-12-02 | $13.22 | $13.64 | 84,757 | — | — |
| 1996-11-29 | $12.58 | $12.98 | 823 | — | — |
| 1996-11-27 | $12.49 | $12.89 | 2,743 | — | — |
| 1996-11-26 | $12.40 | $12.79 | 170,201 | — | — |
| 1996-11-25 | $12.67 | $13.07 | 70,083 | — | — |
| 1996-11-22 | $12.76 | $13.17 | 41,693 | — | — |
| 1996-11-21 | $12.85 | $13.26 | 50,196 | — | — |
| 1996-11-20 | $13.03 | $13.45 | 58,699 | — | — |
| 1996-11-19 | $13.22 | $13.64 | 116,439 | — | — |
| 1996-11-18 | $13.22 | $13.64 | 30,173 | — | — |
| 1996-11-15 | $13.22 | $13.64 | 179,664 | — | — |
| 1996-11-14 | $13.31 | $13.73 | 220,671 | — | — |
| 1996-11-13 | $13.31 | $13.73 | 1,509 | — | — |
| 1996-11-12 | $13.22 | $13.64 | 17,692 | — | — |
| 1996-11-11 | $13.12 | $13.54 | 34,287 | — | — |
| 1996-11-08 | $12.94 | $13.36 | 130,291 | — | — |
| 1996-11-07 | $12.94 | $13.36 | 69,260 | — | — |
| 1996-11-06 | $12.76 | $13.17 | 112,461 | — | — |
| 1996-11-05 | $12.49 | $12.89 | 254,684 | — | — |
| 1996-11-04 | $12.30 | $12.70 | 99,981 | — | — |
| 1996-11-01 | $12.67 | $13.07 | 97,649 | — | — |
| 1996-10-31 | $12.76 | $13.17 | 100,941 | — | — |
| 1996-10-30 | $13.22 | $13.64 | 39,910 | — | — |
| 1996-10-29 | $13.31 | $13.73 | 86,266 | — | — |
| 1996-10-28 | $13.76 | $14.20 | 5,760 | — | — |
| 1996-10-25 | $13.76 | $14.20 | 71,317 | — | — |
| 1996-10-24 | $13.67 | $14.11 | 101,352 | — | — |
| 1996-10-23 | $13.67 | $14.11 | 56,505 | — | — |
| 1996-10-22 | $13.76 | $14.20 | 7,132 | — | — |
| 1996-10-21 | $13.76 | $14.20 | 23,727 | — | — |
| 1996-10-18 | $13.67 | $14.11 | 61,031 | — | — |
| 1996-10-17 | $13.58 | $14.01 | 14,401 | — | — |
| 1996-10-16 | $13.58 | $14.01 | 53,213 | — | — |
| 1996-10-15 | $13.58 | $14.01 | 42,653 | — | — |
| 1996-10-14 | $13.49 | $13.92 | 17,829 | — | — |
| 1996-10-11 | $13.49 | $13.92 | 31,818 | — | — |
| 1996-10-10 | $13.94 | $14.39 | 25,784 | — | — |
| 1996-10-09 | $14.22 | $14.67 | 15,909 | — | — |
| 1996-10-08 | $14.22 | $14.67 | 81,192 | — | — |
| 1996-10-07 | $14.22 | $14.67 | 74,197 | — | — |
| 1996-10-04 | $14.13 | $14.58 | 22,492 | — | — |
| 1996-10-03 | $14.13 | $14.58 | 9,875 | — | — |
| 1996-10-02 | $14.04 | $14.48 | 40,733 | — | — |
| 1996-10-01 | $14.04 | $14.48 | 26,470 | — | — |
| 1996-09-30 | $13.85 | $14.30 | 14,675 | — | — |
| 1996-09-27 | $13.76 | $14.20 | 11,520 | — | — |
| 1996-09-26 | $13.94 | $14.39 | 44,299 | — | — |
| 1996-09-25 | $14.04 | $14.48 | 32,778 | — | — |
| 1996-09-24 | $14.04 | $14.48 | 182,681 | — | — |
| 1996-09-23 | $14.13 | $14.58 | 96,141 | — | — |
| 1996-09-20 | $14.31 | $14.77 | 274 | — | — |
| 1996-09-19 | $14.22 | $14.67 | 61,854 | — | — |
| 1996-09-18 | $14.40 | $14.86 | 56,231 | — | — |
| 1996-09-17 | $14.40 | $14.86 | 46,905 | — | — |
| 1996-09-16 | $14.67 | $15.14 | 61,717 | — | — |
| 1996-09-13 | $14.58 | $15.05 | 32,367 | — | — |
| 1996-09-12 | $14.40 | $14.86 | 159,503 | — | — |
| 1996-09-11 | $14.31 | $14.77 | 11,795 | — | — |
| 1996-09-10 | $14.31 | $14.77 | 4,114 | — | — |
| 1996-09-09 | $14.22 | $14.67 | 73,511 | — | — |
| 1996-09-06 | $14.22 | $14.67 | 57,739 | — | — |
| 1996-09-05 | $14.31 | $14.77 | 274 | — | — |
| 1996-09-04 | $14.40 | $14.86 | 79,957 | — | — |
| 1996-09-03 | $14.40 | $14.86 | 31,133 | — | — |
| 1996-08-30 | $14.22 | $14.67 | 6,172 | — | — |
| 1996-08-29 | $14.13 | $14.58 | 13,441 | — | — |
| 1996-08-28 | $14.13 | $14.58 | 18,652 | — | — |
| 1996-08-27 | $13.94 | $14.39 | 23,315 | — | — |
| 1996-08-26 | $13.94 | $14.39 | 549 | — | — |
| 1996-08-23 | $14.04 | $14.48 | 34,287 | — | — |
| 1996-08-22 | $14.13 | $14.58 | 2,332 | — | — |
| 1996-08-21 | $14.13 | $14.58 | 46,767 | — | — |
| 1996-08-20 | $14.31 | $14.77 | 10,560 | — | — |
| 1996-08-19 | $14.22 | $14.67 | 9,600 | — | — |
| 1996-08-16 | $14.40 | $14.86 | 31,955 | — | — |
| 1996-08-15 | $14.49 | $14.96 | 10,423 | — | — |
| 1996-08-14 | $14.49 | $14.96 | 5,760 | — | — |
| 1996-08-13 | $14.58 | $15.05 | 135,777 | — | — |
| 1996-08-12 | $14.40 | $14.86 | 74,609 | — | — |
| 1996-08-09 | $14.40 | $14.86 | 168,966 | — | — |
| 1996-08-08 | $14.31 | $14.77 | 45,807 | — | — |
| 1996-08-07 | $14.40 | $14.86 | 39,499 | — | — |
| 1996-08-06 | $14.40 | $14.86 | 6,583 | — | — |
| 1996-08-05 | $14.49 | $14.96 | 78,037 | — | — |
| 1996-08-02 | $14.67 | $15.14 | 22,904 | — | — |
| 1996-08-01 | $14.49 | $14.96 | 76,529 | — | — |
| 1996-07-31 | $14.49 | $14.96 | 52,802 | — | — |
| 1996-07-30 | $14.67 | $15.14 | 113,147 | — | — |
| 1996-07-29 | $14.67 | $15.14 | 27,567 | — | — |
| 1996-07-26 | $14.77 | $15.24 | 38,676 | — | — |
| 1996-07-25 | $14.86 | $15.33 | 99,981 | — | — |
| 1996-07-24 | $14.77 | $15.24 | 90,518 | — | — |
| 1996-07-23 | $15.04 | $15.52 | 238,775 | — | — |
| 1996-07-22 | $14.95 | $15.43 | 18,926 | — | — |
| 1996-07-19 | $14.86 | $15.33 | 28,664 | — | — |
| 1996-07-18 | $14.95 | $15.43 | 65,968 | — | — |
| 1996-07-17 | $14.86 | $15.33 | 33,601 | — | — |
| 1996-07-16 | $14.77 | $15.24 | 47,316 | — | — |
| 1996-07-15 | $14.95 | $15.43 | 58,562 | — | — |
| 1996-07-12 | $14.95 | $15.43 | 128,371 | — | — |
| 1996-07-11 | $14.77 | $15.24 | 152,509 | — | — |
| 1996-07-10 | $14.77 | $15.24 | 47,316 | — | — |
| 1996-07-09 | $14.58 | $15.05 | 44,985 | — | — |
| 1996-07-08 | $14.86 | $15.33 | 21,669 | — | — |
| 1996-07-05 | $14.77 | $15.24 | 8,503 | — | — |
| 1996-07-03 | $14.77 | $15.24 | 151,274 | — | — |
| 1996-07-02 | $14.77 | $15.24 | 110,130 | — | — |
| 1996-07-01 | $14.67 | $15.14 | 12,618 | — | — |
| 1996-06-28 | $14.49 | $14.96 | 142,634 | — | — |
| 1996-06-27 | $14.67 | $15.14 | 103,684 | — | — |
| 1996-06-26 | $14.49 | $14.96 | 133,034 | — | — |
| 1996-06-25 | $14.58 | $15.05 | 151,000 | — | — |
| 1996-06-24 | $14.49 | $14.96 | 4,937 | — | — |
| 1996-06-21 | $14.58 | $15.05 | 29,075 | — | — |
| 1996-06-20 | $14.49 | $14.96 | 50,196 | — | — |
| 1996-06-19 | $14.49 | $14.96 | 74,060 | — | — |
| 1996-06-18 | $14.31 | $14.77 | 81,192 | — | — |
| 1996-06-17 | $14.31 | $14.77 | 340,401 | — | — |
| 1996-06-14 | $14.31 | $14.77 | 112,187 | — | — |
| 1996-06-13 | $14.22 | $14.67 | 67,340 | — | — |
| 1996-06-12 | $14.04 | $14.48 | 5,897 | — | — |
| 1996-06-11 | $14.04 | $14.48 | 43,476 | — | — |
| 1996-06-10 | $13.94 | $14.39 | 120,827 | — | — |
| 1996-06-07 | $13.94 | $14.39 | 11,383 | — | — |
| 1996-06-06 | $14.13 | $14.58 | 71,180 | — | — |
| 1996-06-05 | $14.40 | $14.86 | 243,301 | — | — |
| 1996-06-04 | $14.13 | $14.58 | 125,079 | — | — |
| 1996-06-03 | $13.67 | $14.11 | 20,846 | — | — |
| 1996-05-31 | $13.49 | $13.92 | 16,183 | — | — |
| 1996-05-30 | $13.40 | $13.83 | 3,840 | — | — |
| 1996-05-29 | $13.49 | $13.92 | 68,574 | — | — |
| 1996-05-28 | $13.31 | $13.73 | 30,858 | — | — |
| 1996-05-24 | $13.40 | $13.83 | 10,560 | — | — |
| 1996-05-23 | $13.40 | $13.83 | 110,953 | — | — |
| 1996-05-22 | $13.31 | $13.73 | 133,994 | — | — |
| 1996-05-21 | $13.22 | $13.64 | 79,546 | — | — |
| 1996-05-20 | $13.40 | $13.83 | 137,285 | — | — |
| 1996-05-17 | $13.22 | $13.64 | 52,802 | — | — |
| 1996-05-16 | $13.12 | $13.54 | 64,597 | — | — |
| 1996-05-15 | $13.12 | $13.54 | 44,710 | — | — |
| 1996-05-14 | $13.22 | $13.64 | 53,625 | — | — |
| 1996-05-13 | $13.22 | $13.64 | 83,386 | — | — |
| 1996-05-10 | $13.22 | $13.64 | 222,591 | — | — |
| 1996-05-09 | $12.94 | $13.36 | 141,262 | — | — |
| 1996-05-08 | $12.67 | $13.07 | 64,322 | — | — |
| 1996-05-07 | $12.76 | $13.17 | 63,911 | — | — |
| 1996-05-06 | $12.85 | $13.26 | 27,978 | — | — |
| 1996-05-03 | $13.03 | $13.45 | 265,381 | — | — |
| 1996-05-02 | $13.12 | $13.54 | 256,055 | — | — |
| 1996-05-01 | $12.58 | $12.98 | 105,193 | — | — |
| 1996-04-30 | $12.40 | $12.79 | 220,123 | — | — |
| 1996-04-29 | $12.40 | $12.79 | 119,593 | — | — |
| 1996-04-26 | $12.40 | $12.79 | 118,359 | — | — |
| 1996-04-25 | $12.21 | $12.60 | 174,727 | — | — |
| 1996-04-24 | $12.30 | $12.70 | 23,727 | — | — |
| 1996-04-23 | $12.67 | $13.07 | 161,423 | — | — |
| 1996-04-22 | $11.94 | $12.32 | 77,214 | — | — |
| 1996-04-19 | $11.76 | $12.13 | 197,905 | — | — |
| 1996-04-18 | $11.32 | $11.69 | 162,922 | — | — |
| 1996-04-17 | $11.32 | $11.69 | 1,934 | — | — |
| 1996-04-16 | $11.40 | $11.77 | 9,830 | — | — |
| 1996-04-15 | $11.56 | $11.93 | 36,097 | — | — |
| 1996-04-12 | $11.56 | $11.93 | 77,029 | — | — |
| 1996-04-11 | $11.25 | $11.61 | 57,208 | — | — |
| 1996-04-10 | $11.01 | $11.37 | 83,475 | — | — |
| 1996-04-09 | $10.70 | $11.05 | 13,698 | — | — |
| 1996-04-08 | $10.78 | $11.13 | 84,764 | — | — |
| 1996-04-04 | $11.25 | $11.61 | 19,660 | — | — |
| 1996-04-03 | $11.09 | $11.45 | 24,495 | — | — |
| 1996-04-02 | $11.17 | $11.53 | 61,398 | — | — |
| 1996-04-01 | $11.25 | $11.61 | 58,175 | — | — |
| 1996-03-29 | $11.17 | $11.53 | 22,883 | — | — |
| 1996-03-28 | $11.09 | $11.45 | 79,930 | — | — |
| 1996-03-27 | $10.86 | $11.21 | 86,215 | — | — |
| 1996-03-26 | $11.01 | $11.01 | 22,239 | — | — |
| 1996-03-25 | $11.17 | $11.17 | 155,509 | — | — |
| 1996-03-22 | $11.09 | $11.09 | 18,854 | — | — |
| 1996-03-21 | $11.25 | $11.25 | 81,541 | — | — |
| 1996-03-20 | $11.48 | $11.48 | 52,373 | — | — |
| 1996-03-19 | $11.71 | $11.71 | 16,276 | — | — |
| 1996-03-18 | $11.79 | $11.79 | 21,433 | — | — |
| 1996-03-15 | $11.79 | $11.79 | 76,868 | — | — |
| 1996-03-14 | $11.79 | $11.79 | 58,014 | — | — |
| 1996-03-13 | $11.64 | $11.64 | 1,289 | — | — |
| 1996-03-12 | $11.56 | $11.56 | 36,420 | — | — |
| 1996-03-11 | $11.56 | $11.56 | 38,353 | — | — |
| 1996-03-08 | $11.48 | $11.48 | 129,886 | — | — |
| 1996-03-07 | $11.40 | $11.40 | 120,539 | — | — |
| 1996-03-06 | $11.71 | $11.71 | 47,055 | — | — |
| 1996-03-05 | $11.64 | $11.64 | 93,466 | — | — |
| 1996-03-04 | $11.95 | $11.95 | 48,667 | — | — |
| 1996-03-01 | $11.71 | $11.71 | 118,283 | — | — |
| 1996-02-29 | $11.32 | $11.32 | 102,168 | — | — |
| 1996-02-28 | $11.56 | $11.56 | 27,073 | — | — |
| 1996-02-27 | $12.02 | $12.02 | 63,976 | — | — |
| 1996-02-26 | $12.26 | $12.26 | 3,223 | — | — |
| 1996-02-23 | $12.41 | $12.41 | 50,762 | — | — |
| 1996-02-22 | $12.49 | $12.49 | 75,579 | — | — |
| 1996-02-21 | $12.64 | $12.64 | 22,883 | — | — |
| 1996-02-20 | $12.80 | $12.80 | 17,404 | — | — |
| 1996-02-16 | $12.88 | $12.88 | 80,252 | — | — |
| 1996-02-15 | $12.88 | $12.88 | 34,164 | — | — |
| 1996-02-14 | $12.80 | $12.80 | 148,902 | — | — |
| 1996-02-13 | $12.88 | $12.88 | 63,654 | — | — |
| 1996-02-12 | $12.80 | $12.80 | 77,351 | — | — |
| 1996-02-09 | $12.80 | $12.80 | 108,131 | — | — |
| 1996-02-08 | $12.80 | $12.80 | 88,632 | — | — |
| 1996-02-07 | $12.49 | $12.49 | 95,722 | — | — |
| 1996-02-06 | $12.64 | $12.64 | 41,093 | — | — |
| 1996-02-05 | $12.18 | $12.18 | 49,312 | — | — |
| 1996-02-02 | $12.18 | $12.18 | 194,023 | — | — |
| 1996-02-01 | $11.56 | $11.56 | 160,988 | — | — |
| 1996-01-31 | $11.48 | $11.48 | 172,913 | — | — |
| 1996-01-30 | $11.40 | $11.40 | 132,142 | — | — |
| 1996-01-29 | $11.48 | $11.48 | 130,208 | — | — |
| 1996-01-26 | $11.40 | $11.40 | 41,738 | — | — |
| 1996-01-25 | $11.48 | $11.48 | 35,292 | — | — |
| 1996-01-24 | $11.40 | $11.40 | 116,027 | — | — |
| 1996-01-23 | $11.71 | $11.71 | 30,296 | — | — |
| 1996-01-22 | $11.79 | $11.79 | 126,985 | — | — |
| 1996-01-19 | $11.64 | $11.64 | 131,820 | — | — |
| 1996-01-18 | $11.79 | $11.79 | 42,543 | — | — |
| 1996-01-17 | $11.87 | $11.87 | 99,590 | — | — |
| 1996-01-16 | $11.71 | $11.71 | 57,369 | — | — |
| 1996-01-15 | $11.17 | $11.17 | 93,789 | — | — |
| 1996-01-12 | $11.01 | $11.01 | 54,468 | — | — |
| 1996-01-11 | $11.01 | $11.01 | 44,477 | — | — |
| 1996-01-10 | $11.01 | $11.01 | 45,122 | — | — |
| 1996-01-09 | $11.17 | $11.17 | 19,177 | — | — |
| 1996-01-08 | $11.48 | $11.48 | 10,636 | — | — |
| 1996-01-05 | $11.40 | $11.40 | 28,685 | — | — |
| 1996-01-04 | $11.64 | $11.64 | 34,325 | — | — |
| 1996-01-03 | $11.64 | $11.64 | 90,727 | — | — |
| 1996-01-02 | $11.01 | $11.01 | 2,095 | — | — |