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 2026-08-27
- 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 |
|---|---|---|---|
| 1996-12-31 | $14.67 | $15.47 | 8,250 |
| 1996-12-30 | $14.75 | $15.56 | 15,750 |
| 1996-12-27 | $14.83 | $15.65 | 47,250 |
| 1996-12-26 | $14.38 | $15.17 | 23,250 |
| 1996-12-24 | $14.03 | $14.76 | 12,000 |
| 1996-12-23 | $14.07 | $14.79 | 77,250 |
| 1996-12-20 | $14.07 | $14.79 | 21,000 |
| 1996-12-19 | $13.87 | $14.58 | 42,750 |
| 1996-12-18 | $13.85 | $14.56 | 6,750 |
| 1996-12-17 | $14.23 | $14.97 | 33,000 |
| 1996-12-16 | $14.40 | $15.14 | 15,750 |
| 1996-12-13 | $14.50 | $15.25 | 25,500 |
| 1996-12-12 | $14.50 | $15.25 | 27,000 |
| 1996-12-11 | $14.58 | $15.33 | 92,250 |
| 1996-12-10 | $15.03 | $15.81 | 95,250 |
| 1996-12-09 | $15.07 | $15.84 | 61,500 |
| 1996-12-06 | $14.65 | $15.40 | 28,500 |
| 1996-12-05 | $15.07 | $15.84 | 83,250 |
| 1996-12-04 | $14.23 | $14.97 | 52,500 |
| 1996-12-03 | $13.80 | $14.51 | 178,500 |
| 1996-12-02 | $13.75 | $14.46 | 15,750 |
| 1996-11-29 | $14.10 | $14.83 | 20,250 |
| 1996-11-27 | $14.63 | $15.39 | 187,500 |
| 1996-11-26 | $14.53 | $15.28 | 18,750 |
| 1996-11-25 | $14.90 | $15.67 | 15,750 |
| 1996-11-22 | $14.50 | $15.25 | 15,750 |
| 1996-11-21 | $14.33 | $15.07 | 54,000 |
| 1996-11-20 | $14.50 | $15.25 | 29,250 |
| 1996-11-19 | $13.98 | $14.70 | 288,750 |
| 1996-11-18 | $13.75 | $14.46 | 15,750 |
| 1996-11-15 | $13.72 | $14.42 | 27,750 |
| 1996-11-14 | $13.77 | $14.48 | 171,750 |
| 1996-11-13 | $13.77 | $14.48 | 16,500 |
| 1996-11-12 | $13.67 | $14.37 | 38,250 |
| 1996-11-11 | $13.70 | $14.41 | 30,000 |
| 1996-11-08 | $13.67 | $14.37 | 12,000 |
| 1996-11-07 | $13.45 | $14.14 | 33,750 |
| 1996-11-06 | $13.35 | $14.04 | 52,500 |
| 1996-11-05 | $13.08 | $13.76 | 304,500 |
| 1996-11-04 | $12.95 | $13.62 | 354,750 |
| 1996-11-01 | $12.94 | $13.60 | 33,750 |
| 1996-10-31 | $12.85 | $13.51 | 42,750 |
| 1996-10-30 | $12.89 | $13.55 | 35,250 |
| 1996-10-29 | $12.83 | $13.49 | 69,000 |
| 1996-10-28 | $12.70 | $13.35 | 54,750 |
| 1996-10-25 | $12.70 | $13.35 | 77,250 |
| 1996-10-24 | $12.88 | $13.55 | 36,000 |
| 1996-10-23 | $12.93 | $13.60 | 40,500 |
| 1996-10-22 | $13.10 | $13.77 | 81,750 |
| 1996-10-21 | $13.52 | $14.21 | 72,000 |
| 1996-10-18 | $13.83 | $14.55 | 14,250 |
| 1996-10-17 | $13.73 | $14.44 | 25,500 |
| 1996-10-16 | $13.73 | $14.44 | 27,000 |
| 1996-10-15 | $13.77 | $14.48 | 18,000 |
| 1996-10-14 | $13.53 | $14.23 | 28,500 |
| 1996-10-11 | $13.47 | $14.16 | 69,000 |
| 1996-10-10 | $13.37 | $14.05 | 16,500 |
| 1996-10-09 | $13.37 | $14.06 | 48,000 |
| 1996-10-08 | $13.38 | $14.07 | 76,500 |
| 1996-10-07 | $13.47 | $14.16 | 29,250 |
| 1996-10-04 | $13.28 | $13.97 | 56,250 |
| 1996-10-03 | $13.27 | $13.95 | 13,500 |
| 1996-10-02 | $13.33 | $14.02 | 10,500 |
| 1996-10-01 | $13.20 | $13.88 | 9,000 |
| 1996-09-30 | $13.13 | $13.81 | 51,750 |
| 1996-09-27 | $13.15 | $13.83 | 36,000 |
| 1996-09-26 | $13.05 | $13.72 | 45,750 |
| 1996-09-25 | $13.05 | $13.72 | 700,500 |
| 1996-09-24 | $12.93 | $13.60 | 720,750 |
| 1996-09-23 | $12.90 | $13.56 | 51,750 |
| 1996-09-20 | $12.90 | $13.56 | 161,250 |
| 1996-09-19 | $13.22 | $13.90 | 24,000 |
| 1996-09-18 | $13.17 | $13.84 | 78,750 |
| 1996-09-17 | $13.20 | $13.88 | 9,750 |
| 1996-09-16 | $12.95 | $13.62 | 70,500 |
| 1996-09-13 | $12.90 | $13.56 | 60,000 |
| 1996-09-12 | $12.80 | $13.46 | 7,500 |
| 1996-09-11 | $12.70 | $13.35 | 15,750 |
| 1996-09-10 | $12.67 | $13.32 | 51,000 |
| 1996-09-09 | $12.52 | $13.16 | 123,000 |
| 1996-09-06 | $12.50 | $13.14 | 15,750 |
| 1996-09-05 | $12.53 | $13.18 | 265,500 |
| 1996-09-04 | $12.43 | $13.07 | 102,750 |
| 1996-09-03 | $12.33 | $12.97 | 18,750 |
| 1996-08-30 | $12.35 | $12.99 | 90,750 |
| 1996-08-29 | $12.42 | $13.06 | 45,750 |
| 1996-08-28 | $12.53 | $13.18 | 10,500 |
| 1996-08-27 | $12.57 | $13.21 | 101,250 |
| 1996-08-26 | $12.63 | $13.28 | 1,500 |
| 1996-08-23 | $12.83 | $13.49 | 37,500 |
| 1996-08-22 | $13.00 | $13.67 | 29,250 |
| 1996-08-21 | $12.80 | $13.46 | 70,500 |
| 1996-08-20 | $12.68 | $13.34 | 522,750 |
| 1996-08-19 | $12.65 | $13.30 | 251,250 |
| 1996-08-16 | $12.65 | $13.30 | 9,000 |
| 1996-08-15 | $12.63 | $13.28 | 33,750 |
| 1996-08-14 | $12.65 | $13.30 | 274,500 |
| 1996-08-13 | $12.67 | $13.32 | 15,750 |
| 1996-08-12 | $12.60 | $13.25 | 11,250 |
| 1996-08-09 | $12.57 | $13.21 | 72,000 |
| 1996-08-08 | $12.60 | $13.25 | 5,250 |
| 1996-08-07 | $12.52 | $13.16 | 12,000 |
| 1996-08-06 | $12.83 | $13.49 | 18,000 |
| 1996-08-05 | $12.98 | $13.65 | 82,500 |
| 1996-08-02 | $12.80 | $13.46 | 74,250 |
| 1996-08-01 | $12.83 | $13.49 | 42,000 |
| 1996-07-31 | $12.70 | $13.35 | 29,250 |
| 1996-07-30 | $12.70 | $13.35 | 32,250 |
| 1996-07-29 | $12.52 | $13.16 | 42,750 |
| 1996-07-26 | $12.50 | $13.14 | 13,500 |
| 1996-07-25 | $12.40 | $13.04 | 36,750 |
| 1996-07-24 | $12.50 | $13.14 | 16,500 |
| 1996-07-23 | $12.73 | $13.39 | 33,000 |
| 1996-07-22 | $12.82 | $13.48 | 7,500 |
| 1996-07-19 | $12.90 | $13.56 | 21,000 |
| 1996-07-18 | $12.67 | $13.32 | 35,250 |
| 1996-07-17 | $12.65 | $13.30 | 36,000 |
| 1996-07-16 | $12.33 | $12.97 | 558,000 |
| 1996-07-15 | $12.82 | $13.48 | 387,000 |
| 1996-07-12 | $13.35 | $14.04 | 95,250 |
| 1996-07-11 | $13.52 | $14.21 | 295,500 |
| 1996-07-10 | $13.63 | $14.33 | 66,000 |
| 1996-07-09 | $13.78 | $14.49 | 86,250 |
| 1996-07-08 | $13.75 | $14.46 | 15,750 |
| 1996-07-05 | $13.73 | $14.44 | 9,750 |
| 1996-07-03 | $13.75 | $14.46 | 225,750 |
| 1996-07-02 | $13.67 | $14.37 | 42,000 |
| 1996-07-01 | $13.85 | $14.56 | 15,750 |
| 1996-06-28 | $13.90 | $14.62 | 23,250 |
| 1996-06-27 | $14.07 | $14.79 | 20,250 |
| 1996-06-26 | $14.10 | $14.83 | 69,000 |
| 1996-06-25 | $14.22 | $14.95 | 22,500 |
| 1996-06-24 | $14.25 | $14.94 | 35,250 |
| 1996-06-21 | $14.08 | $14.77 | 68,250 |
| 1996-06-20 | $14.05 | $14.73 | 5,250 |
| 1996-06-19 | $14.00 | $14.68 | 24,750 |
| 1996-06-18 | $14.10 | $14.78 | 60,750 |
| 1996-06-17 | $13.77 | $14.44 | 118,500 |
| 1996-06-14 | $13.92 | $14.59 | 8,250 |
| 1996-06-13 | $13.85 | $14.52 | 93,000 |
| 1996-06-12 | $13.57 | $14.23 | 91,500 |
| 1996-06-11 | $13.08 | $13.72 | 17,250 |
| 1996-06-10 | $12.93 | $13.56 | 17,250 |
| 1996-06-07 | $12.93 | $13.56 | 20,250 |
| 1996-06-06 | $12.80 | $13.42 | 9,750 |
| 1996-06-05 | $12.68 | $13.30 | 18,000 |
| 1996-06-04 | $12.62 | $13.23 | 61,500 |
| 1996-06-03 | $12.82 | $13.44 | 42,750 |
| 1996-05-31 | $13.07 | $13.70 | 33,000 |
| 1996-05-30 | $12.95 | $13.58 | 228,000 |
| 1996-05-29 | $12.72 | $13.33 | 13,500 |
| 1996-05-28 | $12.57 | $13.18 | 79,500 |
| 1996-05-24 | $12.80 | $13.42 | 15,750 |
| 1996-05-23 | $13.00 | $13.64 | 42,000 |
| 1996-05-22 | $13.22 | $13.86 | 13,500 |
| 1996-05-21 | $12.98 | $13.61 | 36,750 |
| 1996-05-20 | $12.93 | $13.56 | 15,000 |
| 1996-05-17 | $12.85 | $13.47 | 50,250 |
| 1996-05-16 | $13.17 | $13.81 | 27,000 |
| 1996-05-15 | $13.17 | $13.81 | 14,250 |
| 1996-05-14 | $12.88 | $13.51 | 125,250 |
| 1996-05-13 | $12.77 | $13.39 | 75,750 |
| 1996-05-10 | $12.77 | $13.39 | 16,500 |
| 1996-05-09 | $12.80 | $13.42 | 144,000 |
| 1996-05-08 | $13.00 | $13.63 | 123,750 |
| 1996-05-07 | $12.92 | $13.54 | 523,500 |
| 1996-05-06 | $12.95 | $13.58 | 84,000 |
| 1996-05-03 | $13.02 | $13.65 | 12,000 |
| 1996-05-02 | $12.93 | $13.56 | 30,000 |
| 1996-05-01 | $13.08 | $13.72 | 28,500 |
| 1996-04-30 | $13.27 | $13.91 | 11,250 |
| 1996-04-29 | $13.57 | $14.23 | 34,500 |
| 1996-04-26 | $13.43 | $14.09 | 13,500 |
| 1996-04-25 | $13.32 | $13.96 | 9,750 |
| 1996-04-24 | $13.30 | $13.95 | 18,750 |
| 1996-04-23 | $13.28 | $13.93 | 21,000 |
| 1996-04-22 | $13.23 | $13.88 | 36,750 |
| 1996-04-19 | $12.97 | $13.60 | 130,500 |
| 1996-04-18 | $12.80 | $13.42 | 10,500 |
| 1996-04-17 | $12.80 | $13.42 | 32,250 |
| 1996-04-16 | $12.73 | $13.35 | 33,000 |
| 1996-04-15 | $12.63 | $13.25 | 20,250 |
| 1996-04-12 | $12.57 | $13.18 | 54,000 |
| 1996-04-11 | $12.53 | $13.14 | 24,750 |
| 1996-04-10 | $12.53 | $13.14 | 82,500 |
| 1996-04-09 | $12.67 | $13.28 | 60,750 |
| 1996-04-08 | $12.57 | $13.18 | 9,000 |
| 1996-04-04 | $12.60 | $13.21 | 48,750 |
| 1996-04-03 | $12.73 | $13.35 | 9,750 |
| 1996-04-02 | $12.72 | $13.33 | 15,000 |
| 1996-04-01 | $12.77 | $13.39 | 10,500 |
| 1996-03-29 | $12.75 | $13.37 | 12,000 |
| 1996-03-28 | $12.75 | $13.37 | 24,000 |
| 1996-03-27 | $12.73 | $13.35 | 53,250 |
| 1996-03-26 | $12.75 | $13.37 | 51,750 |
| 1996-03-25 | $12.63 | $13.25 | 22,500 |
| 1996-03-22 | $12.40 | $13.00 | 145,500 |
| 1996-03-21 | $12.37 | $12.97 | 181,500 |
| 1996-03-20 | $12.28 | $12.88 | 71,250 |
| 1996-03-19 | $12.22 | $12.81 | 118,500 |
| 1996-03-18 | $12.00 | $12.58 | 415,500 |
| 1996-03-15 | $11.83 | $12.41 | 33,000 |
| 1996-03-14 | $11.43 | $11.99 | 41,250 |
| 1996-03-13 | $11.57 | $12.13 | 78,000 |
| 1996-03-12 | $11.63 | $12.20 | 33,750 |
| 1996-03-11 | $11.63 | $12.20 | 45,750 |
| 1996-03-08 | $11.48 | $12.04 | 51,000 |
| 1996-03-07 | $11.67 | $12.23 | 210,000 |
| 1996-03-06 | $12.07 | $12.65 | 75,750 |
| 1996-03-05 | $12.35 | $12.95 | 13,500 |
| 1996-03-04 | $12.33 | $12.93 | 60,750 |
| 1996-03-01 | $12.27 | $12.86 | 80,250 |
| 1996-02-29 | $12.33 | $12.93 | 87,000 |
| 1996-02-28 | $12.57 | $13.18 | 121,500 |
| 1996-02-27 | $12.52 | $13.12 | 8,250 |
| 1996-02-26 | $12.72 | $13.33 | 60,000 |
| 1996-02-23 | $12.58 | $13.19 | 74,250 |
| 1996-02-22 | $12.52 | $13.12 | 60,000 |
| 1996-02-21 | $12.73 | $13.35 | 15,000 |
| 1996-02-20 | $12.73 | $13.35 | 12,000 |
| 1996-02-16 | $13.08 | $13.72 | 59,250 |
| 1996-02-15 | $12.80 | $13.42 | 39,750 |
| 1996-02-14 | $12.79 | $13.41 | 189,000 |
| 1996-02-13 | $12.80 | $13.42 | 153,000 |
| 1996-02-12 | $12.93 | $13.56 | 41,250 |
| 1996-02-09 | $12.93 | $13.56 | 111,750 |
| 1996-02-08 | $13.13 | $13.77 | 34,500 |
| 1996-02-07 | $12.75 | $13.37 | 25,500 |
| 1996-02-06 | $12.73 | $13.35 | 45,750 |
| 1996-02-05 | $12.50 | $13.11 | 37,500 |
| 1996-02-02 | $12.60 | $13.21 | 20,250 |
| 1996-02-01 | $12.60 | $13.21 | 69,750 |
| 1996-01-31 | $12.67 | $13.28 | 32,250 |
| 1996-01-30 | $12.70 | $13.32 | 84,750 |
| 1996-01-29 | $12.65 | $13.26 | 13,500 |
| 1996-01-26 | $12.92 | $13.54 | 44,250 |
| 1996-01-25 | $12.62 | $13.23 | 74,250 |
| 1996-01-24 | $12.37 | $12.97 | 75,750 |
| 1996-01-23 | $12.47 | $13.07 | 54,750 |
| 1996-01-22 | $12.85 | $13.47 | 42,750 |
| 1996-01-19 | $13.05 | $13.68 | 90,750 |
| 1996-01-18 | $13.02 | $13.65 | 226,500 |
| 1996-01-17 | $13.03 | $13.67 | 12,750 |
| 1996-01-16 | $12.97 | $13.60 | 309,750 |
| 1996-01-15 | $12.83 | $13.46 | 27,000 |
| 1996-01-12 | $12.80 | $13.42 | 8,250 |
| 1996-01-11 | $12.82 | $13.44 | 103,500 |
| 1996-01-10 | $13.15 | $13.79 | 50,250 |
| 1996-01-09 | $13.28 | $13.93 | 157,500 |
| 1996-01-08 | $13.40 | $14.05 | 18,750 |
| 1996-01-05 | $13.60 | $14.26 | 54,750 |
| 1996-01-04 | $13.57 | $14.23 | 161,250 |
| 1996-01-03 | $12.13 | $12.72 | 112,500 |
| 1996-01-02 | $12.13 | $12.72 | 29,250 |