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 | $11.57 | $17.14 | 23,690 | — | — |
| 1996-12-30 | $11.57 | $17.14 | 25,888 | — | — |
| 1996-12-27 | $11.46 | $16.98 | 11,479 | — | — |
| 1996-12-26 | $11.41 | $16.91 | 9,525 | — | — |
| 1996-12-24 | $11.36 | $16.83 | 488 | — | — |
| 1996-12-23 | $11.36 | $16.83 | 38,100 | — | — |
| 1996-12-20 | $11.41 | $16.91 | 8,060 | — | — |
| 1996-12-19 | $11.26 | $16.68 | 27,110 | — | — |
| 1996-12-18 | $11.06 | $16.38 | 14,898 | — | — |
| 1996-12-17 | $11.11 | $16.45 | 17,096 | — | — |
| 1996-12-16 | $11.21 | $16.61 | 36,879 | — | — |
| 1996-12-13 | $11.31 | $16.76 | 37,123 | — | — |
| 1996-12-12 | $11.16 | $16.53 | 78,398 | — | — |
| 1996-12-11 | $11.11 | $16.45 | 37,123 | — | — |
| 1996-12-10 | $11.62 | $17.21 | 13,677 | — | — |
| 1996-12-09 | $11.87 | $17.59 | 26,865 | — | — |
| 1996-12-06 | $11.67 | $17.29 | 23,446 | — | — |
| 1996-12-05 | $11.62 | $17.21 | 30,285 | — | — |
| 1996-12-04 | $11.46 | $16.98 | 67,652 | — | — |
| 1996-12-03 | $11.67 | $17.29 | 527,537 | — | — |
| 1996-12-02 | $12.03 | $17.82 | 15,631 | — | — |
| 1996-11-29 | $12.13 | $17.97 | 15,875 | — | — |
| 1996-11-27 | $11.77 | $17.44 | 12,700 | — | — |
| 1996-11-26 | $11.82 | $17.52 | 39,565 | — | — |
| 1996-11-25 | $12.08 | $17.89 | 32,238 | — | — |
| 1996-11-22 | $12.08 | $17.89 | 39,565 | — | — |
| 1996-11-21 | $12.08 | $17.89 | 34,192 | — | — |
| 1996-11-20 | $11.87 | $17.59 | 36,390 | — | — |
| 1996-11-19 | $11.62 | $17.21 | 26,865 | — | — |
| 1996-11-18 | $11.67 | $17.29 | 17,340 | — | — |
| 1996-11-15 | $11.46 | $16.98 | 1,731,103 | — | — |
| 1996-11-14 | $11.26 | $16.68 | 39,565 | — | — |
| 1996-11-13 | $10.95 | $16.23 | 21,736 | — | — |
| 1996-11-12 | $10.80 | $16.00 | 14,165 | — | — |
| 1996-11-11 | $10.75 | $15.92 | 15,631 | — | — |
| 1996-11-08 | $10.75 | $15.92 | 19,783 | — | — |
| 1996-11-07 | $10.70 | $15.85 | 37,367 | — | — |
| 1996-11-06 | $10.85 | $16.07 | 10,258 | — | — |
| 1996-11-05 | $11.06 | $16.38 | 41,519 | — | — |
| 1996-11-04 | $11.11 | $16.21 | 11,235 | — | — |
| 1996-11-01 | $11.11 | $16.21 | 9,769 | — | — |
| 1996-10-31 | $11.00 | $16.06 | 5,373 | — | — |
| 1996-10-30 | $11.00 | $16.06 | 10,990 | — | — |
| 1996-10-29 | $10.90 | $15.92 | 23,202 | — | — |
| 1996-10-28 | $10.95 | $15.99 | 64,477 | — | — |
| 1996-10-25 | $11.21 | $16.36 | 58,127 | — | — |
| 1996-10-24 | $11.36 | $16.59 | 11,723 | — | — |
| 1996-10-23 | $11.16 | $16.29 | 6,350 | — | — |
| 1996-10-22 | $11.26 | $16.44 | 28,086 | — | — |
| 1996-10-21 | $11.36 | $16.59 | 22,469 | — | — |
| 1996-10-18 | $11.16 | $16.29 | 45,915 | — | — |
| 1996-10-17 | $11.36 | $16.59 | 31,017 | — | — |
| 1996-10-16 | $11.26 | $16.44 | 91,098 | — | — |
| 1996-10-15 | $10.95 | $15.99 | 27,598 | — | — |
| 1996-10-14 | $10.95 | $15.99 | 115,765 | — | — |
| 1996-10-11 | $10.70 | $15.62 | 14,165 | — | — |
| 1996-10-10 | $10.65 | $15.54 | 23,202 | — | — |
| 1996-10-09 | $10.44 | $15.24 | 37,611 | — | — |
| 1996-10-08 | $10.65 | $15.54 | 23,935 | — | — |
| 1996-10-07 | $10.90 | $15.92 | 13,433 | — | — |
| 1996-10-04 | $10.80 | $15.77 | 8,548 | — | — |
| 1996-10-03 | $10.70 | $15.62 | 4,152 | — | — |
| 1996-10-02 | $10.95 | $15.99 | 15,142 | — | — |
| 1996-10-01 | $10.59 | $15.47 | 27,110 | — | — |
| 1996-09-30 | $10.54 | $15.39 | 24,423 | — | — |
| 1996-09-27 | $10.59 | $15.47 | 71,804 | — | — |
| 1996-09-26 | $10.70 | $15.62 | 38,344 | — | — |
| 1996-09-25 | $10.49 | $15.32 | 13,921 | — | — |
| 1996-09-24 | $10.29 | $15.02 | 10,746 | — | — |
| 1996-09-23 | $10.24 | $14.94 | 13,677 | — | — |
| 1996-09-20 | $10.49 | $15.32 | 53,486 | — | — |
| 1996-09-19 | $10.65 | $15.54 | 35,413 | — | — |
| 1996-09-18 | $10.24 | $14.94 | 192,698 | — | — |
| 1996-09-17 | $10.44 | $15.24 | 104,775 | — | — |
| 1996-09-16 | $10.85 | $15.84 | 41,519 | — | — |
| 1996-09-13 | $10.85 | $15.84 | 51,777 | — | — |
| 1996-09-12 | $10.59 | $15.47 | 10,990 | — | — |
| 1996-09-11 | $10.70 | $15.62 | 10,258 | — | — |
| 1996-09-10 | $10.70 | $15.62 | 98,913 | — | — |
| 1996-09-09 | $11.16 | $16.29 | 43,229 | — | — |
| 1996-09-06 | $11.16 | $16.29 | 14,410 | — | — |
| 1996-09-05 | $10.95 | $15.99 | 10,502 | — | — |
| 1996-09-04 | $11.26 | $16.44 | 7,815 | — | — |
| 1996-09-03 | $11.16 | $16.29 | 11,235 | — | — |
| 1996-08-30 | $11.21 | $16.36 | 10,990 | — | — |
| 1996-08-29 | $11.31 | $16.51 | 14,410 | — | — |
| 1996-08-28 | $11.46 | $16.74 | 43,473 | — | — |
| 1996-08-27 | $11.36 | $16.59 | 9,769 | — | — |
| 1996-08-26 | $11.31 | $16.51 | 16,363 | — | — |
| 1996-08-23 | $11.46 | $16.74 | 5,373 | — | — |
| 1996-08-22 | $11.46 | $16.74 | 14,165 | — | — |
| 1996-08-21 | $11.46 | $16.74 | 12,212 | — | — |
| 1996-08-20 | $11.36 | $16.59 | 28,086 | — | — |
| 1996-08-19 | $11.52 | $16.81 | 7,571 | — | — |
| 1996-08-16 | $11.16 | $16.29 | 12,944 | — | — |
| 1996-08-15 | $10.85 | $15.84 | 21,248 | — | — |
| 1996-08-14 | $11.06 | $16.14 | 10,013 | — | — |
| 1996-08-13 | $10.85 | $15.84 | 10,990 | — | — |
| 1996-08-12 | $10.90 | $15.92 | 7,571 | — | — |
| 1996-08-09 | $10.90 | $15.92 | 9,769 | — | — |
| 1996-08-08 | $10.90 | $15.92 | 9,281 | — | — |
| 1996-08-07 | $10.80 | $15.77 | 16,608 | — | — |
| 1996-08-06 | $10.80 | $15.77 | 21,981 | — | — |
| 1996-08-05 | $10.85 | $15.84 | 5,129 | — | — |
| 1996-08-02 | $10.80 | $15.77 | 53,486 | — | — |
| 1996-08-01 | $10.85 | $15.84 | 26,133 | — | — |
| 1996-07-31 | $10.95 | $15.99 | 12,944 | — | — |
| 1996-07-30 | $10.65 | $15.54 | 22,713 | — | — |
| 1996-07-29 | $10.80 | $15.77 | 18,806 | — | — |
| 1996-07-26 | $10.90 | $15.92 | 4,396 | — | — |
| 1996-07-25 | $10.65 | $15.54 | 10,502 | — | — |
| 1996-07-24 | $10.54 | $15.39 | 28,331 | — | — |
| 1996-07-23 | $10.75 | $15.69 | 35,658 | — | — |
| 1996-07-22 | $10.80 | $15.77 | 14,654 | — | — |
| 1996-07-19 | $10.80 | $15.77 | 6,350 | — | — |
| 1996-07-18 | $10.75 | $15.69 | 38,588 | — | — |
| 1996-07-17 | $10.29 | $15.02 | 16,363 | — | — |
| 1996-07-16 | $10.54 | $15.39 | 177,311 | — | — |
| 1996-07-15 | $10.65 | $15.54 | 49,823 | — | — |
| 1996-07-12 | $10.85 | $15.84 | 111,369 | — | — |
| 1996-07-11 | $11.00 | $16.06 | 40,542 | — | — |
| 1996-07-10 | $11.36 | $16.59 | 39,077 | — | — |
| 1996-07-09 | $11.46 | $16.74 | 21,981 | — | — |
| 1996-07-08 | $11.16 | $16.29 | 30,285 | — | — |
| 1996-07-05 | $11.16 | $16.29 | 27,110 | — | — |
| 1996-07-03 | $11.11 | $16.21 | 12,944 | — | — |
| 1996-07-02 | $11.26 | $16.44 | 52,021 | — | — |
| 1996-07-01 | $11.31 | $16.51 | 87,923 | — | — |
| 1996-06-28 | $11.41 | $16.66 | 38,588 | — | — |
| 1996-06-27 | $11.46 | $16.74 | 21,981 | — | — |
| 1996-06-26 | $11.52 | $16.81 | 193,919 | — | — |
| 1996-06-25 | $11.67 | $17.04 | 22,958 | — | — |
| 1996-06-24 | $11.80 | $17.22 | 35,658 | — | — |
| 1996-06-21 | $11.93 | $17.41 | 46,892 | — | — |
| 1996-06-20 | $11.85 | $17.30 | 15,142 | — | — |
| 1996-06-19 | $11.67 | $17.04 | 9,281 | — | — |
| 1996-06-18 | $11.77 | $17.19 | 41,519 | — | — |
| 1996-06-17 | $11.90 | $17.37 | 46,892 | — | — |
| 1996-06-14 | $12.10 | $17.67 | 88,900 | — | — |
| 1996-06-13 | $12.10 | $17.67 | 18,073 | — | — |
| 1996-06-12 | $12.16 | $17.75 | 28,331 | — | — |
| 1996-06-11 | $12.16 | $17.75 | 46,404 | — | — |
| 1996-06-10 | $12.03 | $17.56 | 9,769 | — | — |
| 1996-06-07 | $12.08 | $17.63 | 14,165 | — | — |
| 1996-06-06 | $11.90 | $17.37 | 40,542 | — | — |
| 1996-06-05 | $12.16 | $17.75 | 5,862 | — | — |
| 1996-06-04 | $12.41 | $18.12 | 25,400 | — | — |
| 1996-06-03 | $12.23 | $17.86 | 12,212 | — | — |
| 1996-05-31 | $12.36 | $18.04 | 9,281 | — | — |
| 1996-05-30 | $12.39 | $18.08 | 9,769 | — | — |
| 1996-05-29 | $12.46 | $18.19 | 21,492 | — | — |
| 1996-05-28 | $12.46 | $18.19 | 1,807,791 | — | — |
| 1996-05-24 | $12.41 | $18.12 | 16,608 | — | — |
| 1996-05-23 | $12.46 | $18.19 | 30,773 | — | — |
| 1996-05-22 | $12.41 | $18.12 | 36,635 | — | — |
| 1996-05-21 | $12.28 | $17.93 | 9,769 | — | — |
| 1996-05-20 | $12.36 | $18.04 | 40,542 | — | — |
| 1996-05-17 | $12.59 | $18.38 | 1,954 | — | — |
| 1996-05-16 | $12.49 | $18.23 | 49,334 | — | — |
| 1996-05-15 | $12.51 | $18.27 | 93,784 | — | — |
| 1996-05-14 | $12.62 | $18.42 | 25,400 | — | — |
| 1996-05-13 | $12.80 | $18.44 | 8,304 | — | — |
| 1996-05-10 | $12.92 | $18.63 | 16,608 | — | — |
| 1996-05-09 | $12.87 | $18.55 | 11,235 | — | — |
| 1996-05-08 | $13.03 | $18.77 | 43,473 | — | — |
| 1996-05-07 | $13.00 | $18.74 | 21,981 | — | — |
| 1996-05-06 | $12.92 | $18.63 | 19,538 | — | — |
| 1996-05-03 | $12.80 | $18.44 | 8,304 | — | — |
| 1996-05-02 | $12.85 | $18.51 | 26,865 | — | — |
| 1996-05-01 | $12.69 | $18.29 | 11,235 | — | — |
| 1996-04-30 | $12.64 | $18.22 | 15,142 | — | — |
| 1996-04-29 | $12.64 | $18.22 | 21,492 | — | — |
| 1996-04-26 | $12.82 | $18.48 | 33,704 | — | — |
| 1996-04-25 | $12.74 | $18.37 | 47,869 | — | — |
| 1996-04-24 | $12.62 | $18.18 | 32,727 | — | — |
| 1996-04-23 | $12.85 | $18.51 | 51,777 | — | — |
| 1996-04-22 | $12.39 | $17.85 | 46,892 | — | — |
| 1996-04-19 | $12.28 | $17.70 | 35,169 | — | — |
| 1996-04-18 | $12.26 | $17.67 | 51,777 | — | — |
| 1996-04-17 | $12.33 | $17.78 | 35,658 | — | — |
| 1996-04-16 | $12.31 | $17.74 | 185,126 | — | — |
| 1996-04-15 | $12.49 | $18.00 | 113,323 | — | — |
| 1996-04-12 | $12.39 | $17.85 | 119,673 | — | — |
| 1996-04-11 | $12.08 | $17.41 | 40,054 | — | — |
| 1996-04-10 | $11.80 | $17.00 | 114,300 | — | — |
| 1996-04-09 | $11.64 | $16.78 | 90,365 | — | — |
| 1996-04-08 | $11.59 | $16.71 | 9,769 | — | — |
| 1996-04-04 | $11.62 | $16.74 | 24,423 | — | — |
| 1996-04-03 | $11.69 | $16.85 | 28,819 | — | — |
| 1996-04-02 | $11.80 | $17.00 | 27,354 | — | — |
| 1996-04-01 | $11.85 | $17.08 | 28,819 | — | — |
| 1996-03-29 | $11.62 | $16.74 | 10,258 | — | — |
| 1996-03-28 | $11.59 | $16.71 | 12,212 | — | — |
| 1996-03-27 | $11.59 | $16.71 | 100,134 | — | — |
| 1996-03-26 | $11.49 | $16.56 | 8,792 | — | — |
| 1996-03-25 | $11.39 | $16.41 | 21,492 | — | — |
| 1996-03-22 | $11.39 | $16.41 | 192,453 | — | — |
| 1996-03-21 | $11.82 | $17.04 | 82,061 | — | — |
| 1996-03-20 | $11.72 | $16.89 | 21,981 | — | — |
| 1996-03-19 | $11.67 | $16.82 | 31,261 | — | — |
| 1996-03-18 | $11.62 | $16.74 | 43,473 | — | — |
| 1996-03-15 | $11.62 | $16.74 | 5,862 | — | — |
| 1996-03-14 | $11.46 | $16.52 | 3,908 | — | — |
| 1996-03-13 | $11.52 | $16.60 | 488 | — | — |
| 1996-03-12 | $11.54 | $16.63 | 18,561 | — | — |
| 1996-03-11 | $11.46 | $16.52 | 17,096 | — | — |
| 1996-03-08 | $11.54 | $16.63 | 26,377 | — | — |
| 1996-03-07 | $11.67 | $16.82 | 45,427 | — | — |
| 1996-03-06 | $11.80 | $17.00 | 11,723 | — | — |
| 1996-03-05 | $11.75 | $16.93 | 41,031 | — | — |
| 1996-03-04 | $11.87 | $17.11 | 17,096 | — | — |
| 1996-03-01 | $11.93 | $17.19 | 21,004 | — | — |
| 1996-02-29 | $11.85 | $17.08 | 47,381 | — | — |
| 1996-02-28 | $11.75 | $16.93 | 19,050 | — | — |
| 1996-02-27 | $11.59 | $16.71 | 19,050 | — | — |
| 1996-02-26 | $11.57 | $16.67 | 10,746 | — | — |
| 1996-02-23 | $11.52 | $16.60 | 18,561 | — | — |
| 1996-02-22 | $11.59 | $16.71 | 16,608 | — | — |
| 1996-02-21 | $11.46 | $16.52 | 32,238 | — | — |
| 1996-02-20 | $11.34 | $16.34 | 10,746 | — | — |
| 1996-02-16 | $11.57 | $16.67 | 32,727 | — | — |
| 1996-02-15 | $11.75 | $16.93 | 488 | — | — |
| 1996-02-14 | $11.69 | $16.85 | 17,585 | — | — |
| 1996-02-13 | $11.75 | $16.93 | 29,308 | — | — |
| 1996-02-12 | $11.59 | $16.71 | 46,404 | — | — |
| 1996-02-09 | $11.59 | $16.71 | 22,958 | — | — |
| 1996-02-08 | $11.59 | $16.71 | 37,123 | — | — |
| 1996-02-07 | $11.59 | $16.71 | 32,727 | — | — |
| 1996-02-06 | $11.72 | $16.89 | 61,058 | — | — |
| 1996-02-05 | $11.72 | $16.89 | 32,727 | — | — |
| 1996-02-02 | $11.77 | $16.97 | 23,935 | — | — |
| 1996-02-01 | $11.64 | $16.78 | 30,285 | — | — |
| 1996-01-31 | $11.52 | $16.60 | 16,119 | — | — |
| 1996-01-30 | $11.39 | $16.41 | 19,538 | — | — |
| 1996-01-29 | $11.46 | $16.52 | 17,585 | — | — |
| 1996-01-26 | $11.29 | $16.26 | 20,515 | — | — |
| 1996-01-25 | $11.23 | $16.19 | 1,954 | — | — |
| 1996-01-24 | $11.23 | $16.19 | 6,838 | — | — |
| 1996-01-23 | $11.18 | $16.12 | 50,800 | — | — |
| 1996-01-22 | $11.23 | $16.19 | 8,792 | — | — |
| 1996-01-19 | $11.31 | $16.30 | 37,123 | — | — |
| 1996-01-18 | $11.36 | $16.38 | 48,846 | — | — |
| 1996-01-17 | $11.39 | $16.41 | 9,769 | — | — |
| 1996-01-16 | $11.46 | $16.52 | 48,846 | — | — |
| 1996-01-15 | $11.34 | $16.34 | 40,054 | — | — |
| 1996-01-12 | $11.52 | $16.60 | 64,477 | — | — |
| 1996-01-11 | $11.77 | $16.97 | 58,615 | — | — |
| 1996-01-10 | $11.62 | $16.74 | 85,481 | — | — |
| 1996-01-09 | $11.75 | $16.93 | 16,608 | — | — |
| 1996-01-08 | $11.95 | $17.22 | 4,885 | — | — |
| 1996-01-05 | $11.75 | $16.93 | 33,704 | — | — |
| 1996-01-04 | $11.64 | $16.78 | 28,331 | — | — |
| 1996-01-03 | $11.85 | $17.08 | 36,146 | — | — |
| 1996-01-02 | $11.72 | $16.89 | 67,896 | — | — |