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
- 1989-03-03 to 2026-09-02
- 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 | $12.66 | $12.66 | 4,140 | — | — |
| 1996-12-30 | $11.25 | $11.25 | 14,247 | — | — |
| 1996-12-27 | $11.25 | $11.25 | 2,160 | — | — |
| 1996-12-26 | $10.31 | $10.31 | 6,120 | — | — |
| 1996-12-24 | $10.78 | $10.78 | 1,233 | — | — |
| 1996-12-23 | $11.25 | $11.25 | 1,587 | — | — |
| 1996-12-20 | $11.72 | $11.72 | 2,033 | — | — |
| 1996-12-19 | $12.19 | $12.19 | 2,600 | — | — |
| 1996-12-18 | $11.72 | $11.72 | 693 | — | — |
| 1996-12-17 | $12.19 | $12.19 | 1,733 | — | — |
| 1996-12-16 | $12.19 | $12.19 | 307 | — | — |
| 1996-12-13 | $14.06 | $14.06 | 367 | — | — |
| 1996-12-12 | $13.13 | $13.12 | 313 | — | — |
| 1996-12-11 | $12.19 | $12.19 | 267 | — | — |
| 1996-12-10 | $12.19 | $12.19 | 47 | — | — |
| 1996-12-09 | $12.19 | $12.19 | 280 | — | — |
| 1996-12-06 | $12.19 | $12.19 | 567 | — | — |
| 1996-12-05 | $12.19 | $12.19 | 1,480 | — | — |
| 1996-12-04 | $14.06 | $14.06 | 1,567 | — | — |
| 1996-12-03 | $13.59 | $13.59 | 1,600 | — | — |
| 1996-12-02 | $13.13 | $13.12 | 573 | — | — |
| 1996-11-29 | $13.59 | $13.59 | 0 | — | — |
| 1996-11-27 | $13.59 | $13.59 | 1,347 | — | — |
| 1996-11-26 | $13.13 | $13.12 | 667 | — | — |
| 1996-11-25 | $13.13 | $13.12 | 1,553 | — | — |
| 1996-11-22 | $11.72 | $11.72 | 1,367 | — | — |
| 1996-11-21 | $11.25 | $11.25 | 1,367 | — | — |
| 1996-11-20 | $10.31 | $10.31 | 300 | — | — |
| 1996-11-19 | $10.31 | $10.31 | 3,000 | — | — |
| 1996-11-18 | $10.31 | $10.31 | 4,240 | — | — |
| 1996-11-15 | $10.31 | $10.31 | 113 | — | — |
| 1996-11-14 | $10.31 | $10.31 | 13 | — | — |
| 1996-11-13 | $10.78 | $10.78 | 127 | — | — |
| 1996-11-12 | $11.25 | $11.25 | 687 | — | — |
| 1996-11-11 | $11.25 | $11.25 | 2,080 | — | — |
| 1996-11-08 | $10.78 | $10.78 | 80 | — | — |
| 1996-11-07 | $10.78 | $10.78 | 200 | — | — |
| 1996-11-06 | $10.78 | $10.78 | 227 | — | — |
| 1996-11-05 | $11.25 | $11.25 | 27 | — | — |
| 1996-11-04 | $11.72 | $11.72 | 233 | — | — |
| 1996-11-01 | $11.72 | $11.72 | 800 | — | — |
| 1996-10-31 | $11.25 | $11.25 | 467 | — | — |
| 1996-10-30 | $10.31 | $10.31 | 667 | — | — |
| 1996-10-29 | $10.31 | $10.31 | 267 | — | — |
| 1996-10-28 | $11.25 | $11.25 | 800 | — | — |
| 1996-10-25 | $10.31 | $10.31 | 607 | — | — |
| 1996-10-24 | $11.25 | $11.25 | 2,227 | — | — |
| 1996-10-23 | $11.72 | $11.72 | 713 | — | — |
| 1996-10-22 | $12.19 | $12.19 | 460 | — | — |
| 1996-10-21 | $12.19 | $12.19 | 1,140 | — | — |
| 1996-10-18 | $11.72 | $11.72 | 33 | — | — |
| 1996-10-17 | $13.59 | $13.59 | 0 | — | — |
| 1996-10-16 | $13.59 | $13.59 | 0 | — | — |
| 1996-10-15 | $13.59 | $13.59 | 227 | — | — |
| 1996-10-14 | $11.72 | $11.72 | 773 | — | — |
| 1996-10-11 | $11.72 | $11.72 | 533 | — | — |
| 1996-10-10 | $13.13 | $13.12 | 173 | — | — |
| 1996-10-09 | $13.13 | $13.12 | 1,513 | — | — |
| 1996-10-08 | $12.19 | $12.19 | 47 | — | — |
| 1996-10-07 | $13.59 | $13.59 | 600 | — | — |
| 1996-10-04 | $13.13 | $13.12 | 413 | — | — |
| 1996-10-03 | $12.66 | $12.66 | 0 | — | — |
| 1996-10-02 | $12.66 | $12.66 | 233 | — | — |
| 1996-10-01 | $14.06 | $14.06 | 733 | — | — |
| 1996-09-30 | $13.13 | $13.12 | 1,280 | — | — |
| 1996-09-27 | $13.13 | $13.12 | 1,567 | — | — |
| 1996-09-26 | $15.00 | $15.00 | 6,973 | — | — |
| 1996-09-25 | $12.19 | $12.19 | 847 | — | — |
| 1996-09-24 | $12.19 | $12.19 | 13 | — | — |
| 1996-09-23 | $12.19 | $12.19 | 340 | — | — |
| 1996-09-20 | $12.66 | $12.66 | 0 | — | — |
| 1996-09-19 | $12.66 | $12.66 | 327 | — | — |
| 1996-09-18 | $12.66 | $12.66 | 133 | — | — |
| 1996-09-17 | $12.66 | $12.66 | 247 | — | — |
| 1996-09-16 | $13.13 | $13.12 | 407 | — | — |
| 1996-09-13 | $14.06 | $14.06 | 1,300 | — | — |
| 1996-09-12 | $13.59 | $13.59 | 3,900 | — | — |
| 1996-09-11 | $11.72 | $11.72 | 407 | — | — |
| 1996-09-10 | $11.72 | $11.72 | 1,307 | — | — |
| 1996-09-09 | $12.66 | $12.66 | 507 | — | — |
| 1996-09-06 | $12.66 | $12.66 | 253 | — | — |
| 1996-09-05 | $12.19 | $12.19 | 553 | — | — |
| 1996-09-04 | $12.66 | $12.66 | 553 | — | — |
| 1996-09-03 | $12.66 | $12.66 | 187 | — | — |
| 1996-08-30 | $13.13 | $13.12 | 333 | — | — |
| 1996-08-29 | $12.19 | $12.19 | 53 | — | — |
| 1996-08-28 | $12.19 | $12.19 | 133 | — | — |
| 1996-08-27 | $13.13 | $13.12 | 927 | — | — |
| 1996-08-26 | $12.19 | $12.19 | 340 | — | — |
| 1996-08-23 | $12.19 | $12.19 | 67 | — | — |
| 1996-08-22 | $12.19 | $12.19 | 567 | — | — |
| 1996-08-21 | $13.13 | $13.12 | 67 | — | — |
| 1996-08-20 | $12.19 | $12.19 | 160 | — | — |
| 1996-08-19 | $11.72 | $11.72 | 800 | — | — |
| 1996-08-16 | $13.13 | $13.12 | 133 | — | — |
| 1996-08-15 | $12.66 | $12.66 | 2,940 | — | — |
| 1996-08-14 | $11.72 | $11.72 | 787 | — | — |
| 1996-08-13 | $11.72 | $11.72 | 2,567 | — | — |
| 1996-08-12 | $12.66 | $12.66 | 647 | — | — |
| 1996-08-09 | $12.19 | $12.19 | 13 | — | — |
| 1996-08-08 | $12.19 | $12.19 | 347 | — | — |
| 1996-08-07 | $12.19 | $12.19 | 1,020 | — | — |
| 1996-08-06 | $12.66 | $12.66 | 1,433 | — | — |
| 1996-08-05 | $11.72 | $11.72 | 340 | — | — |
| 1996-08-02 | $12.19 | $12.19 | 67 | — | — |
| 1996-08-01 | $12.19 | $12.19 | 87 | — | — |
| 1996-07-31 | $11.25 | $11.25 | 287 | — | — |
| 1996-07-30 | $11.25 | $11.25 | 1,260 | — | — |
| 1996-07-29 | $11.72 | $11.72 | 33 | — | — |
| 1996-07-26 | $11.72 | $11.72 | 40 | — | — |
| 1996-07-25 | $12.66 | $12.66 | 1,613 | — | — |
| 1996-07-24 | $13.13 | $13.12 | 333 | — | — |
| 1996-07-23 | $13.59 | $13.59 | 433 | — | — |
| 1996-07-22 | $14.53 | $14.53 | 1,227 | — | — |
| 1996-07-19 | $13.59 | $13.59 | 260 | — | — |
| 1996-07-18 | $12.66 | $12.66 | 520 | — | — |
| 1996-07-17 | $13.13 | $13.12 | 240 | — | — |
| 1996-07-16 | $12.19 | $12.19 | 993 | — | — |
| 1996-07-15 | $13.13 | $13.12 | 533 | — | — |
| 1996-07-12 | $12.66 | $12.66 | 33 | — | — |
| 1996-07-11 | $13.59 | $13.59 | 600 | — | — |
| 1996-07-10 | $14.06 | $14.06 | 113 | — | — |
| 1996-07-09 | $13.59 | $13.59 | 53 | — | — |
| 1996-07-08 | $14.06 | $14.06 | 793 | — | — |
| 1996-07-05 | $14.53 | $14.53 | 600 | — | — |
| 1996-07-03 | $14.06 | $14.06 | 1,667 | — | — |
| 1996-07-02 | $14.53 | $14.53 | 1,480 | — | — |
| 1996-07-01 | $15.94 | $15.94 | 1,767 | — | — |
| 1996-06-28 | $16.41 | $16.41 | 1,273 | — | — |
| 1996-06-27 | $15.00 | $15.00 | 1,100 | — | — |
| 1996-06-26 | $15.00 | $15.00 | 1,547 | — | — |
| 1996-06-25 | $13.59 | $13.59 | 1,653 | — | — |
| 1996-06-24 | $14.06 | $14.06 | 2,187 | — | — |
| 1996-06-21 | $15.00 | $15.00 | 1,853 | — | — |
| 1996-06-20 | $15.00 | $15.00 | 467 | — | — |
| 1996-06-19 | $15.47 | $15.47 | 2,900 | — | — |
| 1996-06-18 | $14.53 | $14.53 | 3,300 | — | — |
| 1996-06-17 | $15.00 | $15.00 | 2,460 | — | — |
| 1996-06-14 | $16.41 | $16.41 | 113 | — | — |
| 1996-06-13 | $17.11 | $17.11 | 133 | — | — |
| 1996-06-12 | $16.88 | $16.87 | 3,180 | — | — |
| 1996-06-11 | $17.34 | $17.34 | 2,173 | — | — |
| 1996-06-10 | $16.41 | $16.41 | 1,333 | — | — |
| 1996-06-07 | $16.88 | $16.87 | 4,080 | — | — |
| 1996-06-06 | $18.28 | $18.28 | 6,853 | — | — |
| 1996-06-05 | $16.88 | $16.87 | 6,300 | — | — |
| 1996-06-04 | $15.00 | $15.00 | 3,167 | — | — |
| 1996-06-03 | $15.00 | $15.00 | 3,280 | — | — |
| 1996-05-31 | $15.00 | $15.00 | 2,960 | — | — |
| 1996-05-30 | $13.59 | $13.59 | 587 | — | — |
| 1996-05-29 | $13.59 | $13.59 | 3,033 | — | — |
| 1996-05-28 | $13.59 | $13.59 | 1,960 | — | — |
| 1996-05-24 | $12.66 | $12.66 | 1,333 | — | — |
| 1996-05-23 | $11.72 | $11.72 | 280 | — | — |
| 1996-05-22 | $11.72 | $11.72 | 2,820 | — | — |
| 1996-05-21 | $12.19 | $12.19 | 773 | — | — |
| 1996-05-20 | $12.19 | $12.19 | 1,067 | — | — |
| 1996-05-17 | $12.66 | $12.66 | 3,787 | — | — |
| 1996-05-16 | $12.19 | $12.19 | 940 | — | — |
| 1996-05-15 | $12.66 | $12.66 | 513 | — | — |
| 1996-05-14 | $12.66 | $12.66 | 540 | — | — |
| 1996-05-13 | $13.13 | $13.12 | 887 | — | — |
| 1996-05-10 | $12.66 | $12.66 | 200 | — | — |
| 1996-05-09 | $12.66 | $12.66 | 5,193 | — | — |
| 1996-05-08 | $11.25 | $11.25 | 3,113 | — | — |
| 1996-05-07 | $11.25 | $11.25 | 400 | — | — |
| 1996-05-06 | $11.72 | $11.72 | 1,533 | — | — |
| 1996-05-03 | $11.72 | $11.72 | 700 | — | — |
| 1996-05-02 | $11.72 | $11.72 | 4,700 | — | — |
| 1996-05-01 | $12.19 | $12.19 | 1,533 | — | — |
| 1996-04-30 | $13.13 | $13.12 | 2,747 | — | — |
| 1996-04-29 | $12.19 | $12.19 | 3,327 | — | — |
| 1996-04-26 | $11.72 | $11.72 | 1,313 | — | — |
| 1996-04-25 | $12.19 | $12.19 | 2,220 | — | — |
| 1996-04-24 | $12.19 | $12.19 | 7,253 | — | — |
| 1996-04-23 | $13.83 | $13.83 | 3,707 | — | — |
| 1996-04-22 | $14.06 | $14.06 | 1,660 | — | — |
| 1996-04-19 | $14.06 | $14.06 | 3,073 | — | — |
| 1996-04-18 | $13.59 | $13.59 | 200 | — | — |
| 1996-04-17 | $13.59 | $13.59 | 1,620 | — | — |
| 1996-04-16 | $13.59 | $13.59 | 260 | — | — |
| 1996-04-15 | $13.13 | $13.12 | 933 | — | — |
| 1996-04-12 | $13.59 | $13.59 | 7,040 | — | — |
| 1996-04-11 | $15.00 | $15.00 | 920 | — | — |
| 1996-04-10 | $15.47 | $15.47 | 247 | — | — |
| 1996-04-09 | $15.00 | $15.00 | 600 | — | — |
| 1996-04-08 | $15.00 | $15.00 | 227 | — | — |
| 1996-04-04 | $15.94 | $15.94 | 1,353 | — | — |
| 1996-04-03 | $15.47 | $15.47 | 1,320 | — | — |
| 1996-04-02 | $15.00 | $15.00 | 93 | — | — |
| 1996-04-01 | $15.00 | $15.00 | 533 | — | — |
| 1996-03-29 | $15.47 | $15.47 | 507 | — | — |
| 1996-03-28 | $16.88 | $16.87 | 40 | — | — |
| 1996-03-27 | $15.94 | $15.94 | 2,080 | — | — |
| 1996-03-26 | $16.41 | $16.41 | 4,653 | — | — |
| 1996-03-25 | $16.88 | $16.87 | 5,833 | — | — |
| 1996-03-22 | $16.41 | $16.41 | 333 | — | — |
| 1996-03-21 | $16.41 | $16.41 | 500 | — | — |
| 1996-03-20 | $15.47 | $15.47 | 1,047 | — | — |
| 1996-03-19 | $15.00 | $15.00 | 467 | — | — |
| 1996-03-18 | $15.00 | $15.00 | 647 | — | — |
| 1996-03-15 | $15.00 | $15.00 | 167 | — | — |
| 1996-03-14 | $15.47 | $15.47 | 147 | — | — |
| 1996-03-13 | $15.47 | $15.47 | 567 | — | — |
| 1996-03-12 | $14.53 | $14.53 | 1,567 | — | — |
| 1996-03-11 | $14.53 | $14.53 | 2,940 | — | — |
| 1996-03-08 | $15.00 | $15.00 | 940 | — | — |
| 1996-03-07 | $15.00 | $15.00 | 393 | — | — |
| 1996-03-06 | $15.00 | $15.00 | 1,020 | — | — |
| 1996-03-05 | $15.47 | $15.47 | 500 | — | — |
| 1996-03-04 | $15.00 | $15.00 | 1,547 | — | — |
| 1996-03-01 | $15.00 | $15.00 | 467 | — | — |
| 1996-02-29 | $16.41 | $16.41 | 80 | — | — |
| 1996-02-28 | $16.41 | $16.41 | 447 | — | — |
| 1996-02-27 | $16.41 | $16.41 | 4,920 | — | — |
| 1996-02-26 | $15.94 | $15.94 | 9,867 | — | — |
| 1996-02-23 | $15.00 | $15.00 | 1,227 | — | — |
| 1996-02-22 | $15.47 | $15.47 | 553 | — | — |
| 1996-02-21 | $14.53 | $14.53 | 593 | — | — |
| 1996-02-20 | $15.47 | $15.47 | 907 | — | — |
| 1996-02-16 | $15.00 | $15.00 | 3,780 | — | — |
| 1996-02-15 | $14.53 | $14.53 | 47 | — | — |
| 1996-02-14 | $15.00 | $15.00 | 520 | — | — |
| 1996-02-13 | $15.00 | $15.00 | 960 | — | — |
| 1996-02-12 | $14.06 | $14.06 | 2,273 | — | — |
| 1996-02-09 | $15.00 | $15.00 | 6,100 | — | — |
| 1996-02-08 | $15.94 | $15.94 | 913 | — | — |
| 1996-02-07 | $15.94 | $15.94 | 3,093 | — | — |
| 1996-02-06 | $15.47 | $15.47 | 433 | — | — |
| 1996-02-05 | $16.41 | $16.41 | 1,193 | — | — |
| 1996-02-02 | $16.41 | $16.41 | 2,380 | — | — |
| 1996-02-01 | $15.94 | $15.94 | 100 | — | — |
| 1996-01-31 | $16.41 | $16.41 | 1,060 | — | — |
| 1996-01-30 | $16.88 | $16.87 | 1,547 | — | — |
| 1996-01-29 | $16.88 | $16.87 | 2,133 | — | — |
| 1996-01-26 | $17.34 | $17.34 | 233 | — | — |
| 1996-01-25 | $15.94 | $15.94 | 1,027 | — | — |
| 1996-01-24 | $16.88 | $16.87 | 107 | — | — |
| 1996-01-23 | $17.34 | $17.34 | 3,453 | — | — |
| 1996-01-22 | $19.22 | $19.22 | 4,360 | — | — |
| 1996-01-19 | $15.94 | $15.94 | 440 | — | — |
| 1996-01-18 | $15.94 | $15.94 | 2,707 | — | — |
| 1996-01-17 | $15.94 | $15.94 | 467 | — | — |
| 1996-01-16 | $15.94 | $15.94 | 3,107 | — | — |
| 1996-01-15 | $15.47 | $15.47 | 2,120 | — | — |
| 1996-01-12 | $15.94 | $15.94 | 773 | — | — |
| 1996-01-11 | $15.47 | $15.47 | 1,187 | — | — |
| 1996-01-10 | $15.94 | $15.94 | 213 | — | — |
| 1996-01-09 | $16.88 | $16.87 | 167 | — | — |
| 1996-01-08 | $18.75 | $18.75 | 660 | — | — |
| 1996-01-05 | $16.41 | $16.41 | 360 | — | — |
| 1996-01-04 | $16.88 | $16.87 | 7,013 | — | — |
| 1996-01-03 | $18.52 | $18.52 | 1,553 | — | — |
| 1996-01-02 | $18.28 | $18.28 | 3,187 | — | — |