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 | $11.25 | $20.00 | 900 | — | — |
| 1996-12-30 | $11.25 | $20.00 | 2,400 | — | — |
| 1996-12-27 | $11.17 | $19.86 | 2,700 | — | — |
| 1996-12-26 | $11.08 | $19.71 | 3,600 | — | — |
| 1996-12-24 | $11.25 | $20.00 | 0 | — | — |
| 1996-12-23 | $11.25 | $20.00 | 750 | — | — |
| 1996-12-20 | $11.25 | $20.00 | 1,200 | — | — |
| 1996-12-19 | $11.17 | $19.86 | 900 | — | — |
| 1996-12-18 | $11.25 | $20.00 | 3,150 | — | — |
| 1996-12-17 | $11.25 | $20.00 | 7,350 | — | — |
| 1996-12-16 | $11.00 | $19.56 | 9,150 | — | — |
| 1996-12-13 | $11.33 | $20.15 | 2,550 | — | — |
| 1996-12-12 | $11.50 | $20.45 | 3,750 | — | — |
| 1996-12-11 | $11.50 | $20.45 | 0 | — | — |
| 1996-12-10 | $11.67 | $20.47 | 300 | — | — |
| 1996-12-09 | $11.42 | $20.03 | 4,650 | — | — |
| 1996-12-06 | $11.33 | $19.89 | 1,500 | — | — |
| 1996-12-05 | $11.50 | $20.18 | 4,650 | — | — |
| 1996-12-04 | $11.42 | $20.03 | 2,100 | — | — |
| 1996-12-03 | $11.42 | $20.03 | 2,400 | — | — |
| 1996-12-02 | $11.50 | $20.18 | 2,100 | — | — |
| 1996-11-29 | $11.33 | $19.89 | 900 | — | — |
| 1996-11-27 | $11.33 | $19.89 | 1,650 | — | — |
| 1996-11-26 | $11.50 | $20.18 | 2,250 | — | — |
| 1996-11-25 | $11.50 | $20.18 | 6,600 | — | — |
| 1996-11-22 | $11.17 | $19.59 | 4,200 | — | — |
| 1996-11-21 | $11.08 | $19.45 | 3,600 | — | — |
| 1996-11-20 | $11.17 | $19.59 | 450 | — | — |
| 1996-11-19 | $11.08 | $19.45 | 150 | — | — |
| 1996-11-18 | $11.17 | $19.59 | 2,250 | — | — |
| 1996-11-15 | $11.25 | $19.74 | 3,900 | — | — |
| 1996-11-14 | $11.08 | $19.45 | 29,400 | — | — |
| 1996-11-13 | $11.08 | $19.45 | 450 | — | — |
| 1996-11-12 | $11.17 | $19.59 | 13,050 | — | — |
| 1996-11-11 | $11.08 | $19.45 | 7,650 | — | — |
| 1996-11-08 | $11.17 | $19.59 | 300 | — | — |
| 1996-11-07 | $11.17 | $19.59 | 3,150 | — | — |
| 1996-11-06 | $11.08 | $19.45 | 1,950 | — | — |
| 1996-11-05 | $11.17 | $19.59 | 3,150 | — | — |
| 1996-11-04 | $11.08 | $19.45 | 1,800 | — | — |
| 1996-11-01 | $11.17 | $19.59 | 750 | — | — |
| 1996-10-31 | $11.17 | $19.59 | 3,750 | — | — |
| 1996-10-30 | $11.33 | $19.89 | 2,250 | — | — |
| 1996-10-29 | $11.25 | $19.74 | 5,700 | — | — |
| 1996-10-28 | $11.17 | $19.59 | 1,500 | — | — |
| 1996-10-25 | $11.08 | $19.45 | 9,000 | — | — |
| 1996-10-24 | $11.25 | $19.74 | 6,600 | — | — |
| 1996-10-23 | $11.17 | $19.59 | 29,250 | — | — |
| 1996-10-22 | $11.67 | $20.47 | 15,000 | — | — |
| 1996-10-21 | $11.75 | $20.62 | 1,050 | — | — |
| 1996-10-18 | $11.75 | $20.62 | 750 | — | — |
| 1996-10-17 | $11.67 | $20.47 | 1,350 | — | — |
| 1996-10-16 | $11.75 | $20.62 | 1,650 | — | — |
| 1996-10-15 | $11.67 | $20.47 | 9,300 | — | — |
| 1996-10-14 | $11.75 | $20.62 | 3,450 | — | — |
| 1996-10-11 | $11.92 | $20.91 | 750 | — | — |
| 1996-10-10 | $11.92 | $20.91 | 1,350 | — | — |
| 1996-10-09 | $11.75 | $20.62 | 2,850 | — | — |
| 1996-10-08 | $11.83 | $20.76 | 1,350 | — | — |
| 1996-10-07 | $11.83 | $20.76 | 2,250 | — | — |
| 1996-10-04 | $11.83 | $20.76 | 0 | — | — |
| 1996-10-03 | $11.83 | $20.76 | 4,350 | — | — |
| 1996-10-02 | $11.75 | $20.62 | 2,100 | — | — |
| 1996-10-01 | $11.67 | $20.47 | 2,850 | — | — |
| 1996-09-30 | $11.67 | $20.47 | 4,050 | — | — |
| 1996-09-27 | $11.67 | $20.47 | 600 | — | — |
| 1996-09-26 | $11.67 | $20.47 | 1,650 | — | — |
| 1996-09-25 | $11.67 | $20.47 | 1,650 | — | — |
| 1996-09-24 | $11.67 | $20.47 | 5,400 | — | — |
| 1996-09-23 | $11.67 | $20.47 | 1,050 | — | — |
| 1996-09-20 | $11.67 | $20.47 | 3,900 | — | — |
| 1996-09-19 | $11.67 | $20.47 | 7,800 | — | — |
| 1996-09-18 | $11.67 | $20.47 | 5,100 | — | — |
| 1996-09-17 | $11.67 | $20.47 | 3,000 | — | — |
| 1996-09-16 | $11.75 | $20.62 | 2,700 | — | — |
| 1996-09-13 | $11.75 | $20.62 | 1,650 | — | — |
| 1996-09-12 | $11.67 | $20.47 | 10,650 | — | — |
| 1996-09-11 | $11.58 | $20.32 | 4,650 | — | — |
| 1996-09-10 | $11.67 | $20.47 | 150 | — | — |
| 1996-09-09 | $11.67 | $20.47 | 3,300 | — | — |
| 1996-09-06 | $11.58 | $20.32 | 1,350 | — | — |
| 1996-09-05 | $11.58 | $20.32 | 2,400 | — | — |
| 1996-09-04 | $11.58 | $20.32 | 72,000 | — | — |
| 1996-09-03 | $11.67 | $20.20 | 70,650 | — | — |
| 1996-08-30 | $11.58 | $20.05 | 3,000 | — | — |
| 1996-08-29 | $11.67 | $20.20 | 5,850 | — | — |
| 1996-08-28 | $11.75 | $20.34 | 2,850 | — | — |
| 1996-08-27 | $11.67 | $20.20 | 9,150 | — | — |
| 1996-08-26 | $11.75 | $20.34 | 1,500 | — | — |
| 1996-08-23 | $11.67 | $20.20 | 4,050 | — | — |
| 1996-08-22 | $11.50 | $19.91 | 4,950 | — | — |
| 1996-08-21 | $11.58 | $20.05 | 7,050 | — | — |
| 1996-08-20 | $11.50 | $19.91 | 10,050 | — | — |
| 1996-08-19 | $11.50 | $19.91 | 12,300 | — | — |
| 1996-08-16 | $11.50 | $19.91 | 8,250 | — | — |
| 1996-08-15 | $11.33 | $19.62 | 10,800 | — | — |
| 1996-08-14 | $11.00 | $19.04 | 7,050 | — | — |
| 1996-08-13 | $10.58 | $18.32 | 13,650 | — | — |
| 1996-08-12 | $10.42 | $18.03 | 6,000 | — | — |
| 1996-08-09 | $10.33 | $17.89 | 1,200 | — | — |
| 1996-08-08 | $10.42 | $18.03 | 4,350 | — | — |
| 1996-08-07 | $10.42 | $18.03 | 19,800 | — | — |
| 1996-08-06 | $10.25 | $17.75 | 9,000 | — | — |
| 1996-08-05 | $10.33 | $17.89 | 2,400 | — | — |
| 1996-08-02 | $10.33 | $17.89 | 2,850 | — | — |
| 1996-08-01 | $10.25 | $17.75 | 2,400 | — | — |
| 1996-07-31 | $10.17 | $17.60 | 5,400 | — | — |
| 1996-07-30 | $10.17 | $17.60 | 3,000 | — | — |
| 1996-07-29 | $10.42 | $18.03 | 900 | — | — |
| 1996-07-26 | $10.50 | $18.18 | 2,700 | — | — |
| 1996-07-25 | $10.50 | $18.18 | 1,200 | — | — |
| 1996-07-24 | $10.42 | $18.03 | 3,300 | — | — |
| 1996-07-23 | $10.67 | $18.47 | 3,300 | — | — |
| 1996-07-22 | $10.58 | $18.32 | 2,250 | — | — |
| 1996-07-19 | $10.75 | $18.61 | 6,450 | — | — |
| 1996-07-18 | $11.08 | $19.19 | 4,800 | — | — |
| 1996-07-17 | $10.92 | $18.90 | 1,950 | — | — |
| 1996-07-16 | $11.00 | $19.04 | 1,350 | — | — |
| 1996-07-15 | $11.00 | $19.04 | 3,750 | — | — |
| 1996-07-12 | $11.08 | $19.19 | 14,400 | — | — |
| 1996-07-11 | $11.17 | $19.33 | 4,650 | — | — |
| 1996-07-10 | $11.17 | $19.33 | 1,650 | — | — |
| 1996-07-09 | $11.17 | $19.33 | 2,850 | — | — |
| 1996-07-08 | $11.00 | $19.04 | 1,350 | — | — |
| 1996-07-05 | $10.67 | $18.47 | 300 | — | — |
| 1996-07-03 | $10.67 | $18.47 | 2,850 | — | — |
| 1996-07-02 | $10.75 | $18.61 | 4,350 | — | — |
| 1996-07-01 | $10.75 | $18.61 | 8,100 | — | — |
| 1996-06-28 | $10.67 | $18.47 | 900 | — | — |
| 1996-06-27 | $10.58 | $18.32 | 1,800 | — | — |
| 1996-06-26 | $10.58 | $18.32 | 5,250 | — | — |
| 1996-06-25 | $10.75 | $18.61 | 3,300 | — | — |
| 1996-06-24 | $10.92 | $18.90 | 6,000 | — | — |
| 1996-06-21 | $11.00 | $19.04 | 4,800 | — | — |
| 1996-06-20 | $11.00 | $19.04 | 5,700 | — | — |
| 1996-06-19 | $11.00 | $19.04 | 3,600 | — | — |
| 1996-06-18 | $11.00 | $19.04 | 3,300 | — | — |
| 1996-06-17 | $10.75 | $18.61 | 12,900 | — | — |
| 1996-06-14 | $10.83 | $18.76 | 3,750 | — | — |
| 1996-06-13 | $10.92 | $18.90 | 8,400 | — | — |
| 1996-06-12 | $11.00 | $19.04 | 600 | — | — |
| 1996-06-11 | $10.92 | $18.90 | 12,150 | — | — |
| 1996-06-10 | $10.75 | $18.61 | 7,200 | — | — |
| 1996-06-07 | $11.00 | $18.78 | 12,450 | — | — |
| 1996-06-06 | $11.00 | $18.78 | 1,800 | — | — |
| 1996-06-05 | $10.83 | $18.49 | 12,450 | — | — |
| 1996-06-04 | $10.92 | $18.63 | 8,250 | — | — |
| 1996-06-03 | $10.92 | $18.63 | 3,300 | — | — |
| 1996-05-31 | $11.00 | $18.78 | 12,900 | — | — |
| 1996-05-30 | $11.17 | $19.06 | 1,350 | — | — |
| 1996-05-29 | $11.17 | $19.06 | 2,400 | — | — |
| 1996-05-28 | $11.25 | $19.20 | 1,350 | — | — |
| 1996-05-24 | $11.08 | $18.92 | 8,400 | — | — |
| 1996-05-23 | $11.17 | $19.06 | 1,800 | — | — |
| 1996-05-22 | $11.25 | $19.20 | 4,500 | — | — |
| 1996-05-21 | $11.42 | $19.49 | 4,350 | — | — |
| 1996-05-20 | $11.42 | $19.49 | 8,100 | — | — |
| 1996-05-17 | $11.50 | $19.63 | 600 | — | — |
| 1996-05-16 | $11.42 | $19.49 | 5,400 | — | — |
| 1996-05-15 | $11.25 | $19.20 | 9,300 | — | — |
| 1996-05-14 | $11.58 | $19.77 | 3,900 | — | — |
| 1996-05-13 | $11.67 | $19.91 | 5,400 | — | — |
| 1996-05-10 | $11.58 | $19.77 | 4,050 | — | — |
| 1996-05-09 | $11.58 | $19.77 | 1,650 | — | — |
| 1996-05-08 | $11.67 | $19.91 | 3,600 | — | — |
| 1996-05-07 | $11.75 | $20.06 | 10,650 | — | — |
| 1996-05-06 | $11.67 | $19.91 | 8,550 | — | — |
| 1996-05-03 | $11.58 | $19.77 | 1,650 | — | — |
| 1996-05-02 | $11.67 | $19.91 | 5,550 | — | — |
| 1996-05-01 | $11.67 | $19.91 | 6,600 | — | — |
| 1996-04-30 | $11.67 | $19.91 | 8,400 | — | — |
| 1996-04-29 | $11.50 | $19.63 | 3,000 | — | — |
| 1996-04-26 | $11.58 | $19.77 | 5,700 | — | — |
| 1996-04-25 | $11.42 | $19.49 | 2,850 | — | — |
| 1996-04-24 | $11.25 | $19.20 | 2,400 | — | — |
| 1996-04-23 | $11.25 | $19.20 | 5,550 | — | — |
| 1996-04-22 | $11.00 | $18.78 | 4,350 | — | — |
| 1996-04-19 | $11.00 | $18.78 | 2,100 | — | — |
| 1996-04-18 | $10.92 | $18.63 | 6,300 | — | — |
| 1996-04-17 | $10.83 | $18.49 | 3,450 | — | — |
| 1996-04-16 | $11.00 | $18.78 | 3,000 | — | — |
| 1996-04-15 | $10.83 | $18.49 | 13,950 | — | — |
| 1996-04-12 | $11.17 | $19.06 | 4,050 | — | — |
| 1996-04-11 | $11.17 | $19.06 | 4,050 | — | — |
| 1996-04-10 | $11.25 | $19.20 | 6,900 | — | — |
| 1996-04-09 | $11.33 | $19.35 | 3,450 | — | — |
| 1996-04-08 | $11.50 | $19.63 | 2,550 | — | — |
| 1996-04-04 | $11.58 | $19.77 | 13,350 | — | — |
| 1996-04-03 | $11.67 | $19.91 | 15,150 | — | — |
| 1996-04-02 | $11.42 | $19.49 | 29,100 | — | — |
| 1996-04-01 | $11.33 | $19.35 | 11,850 | — | — |
| 1996-03-29 | $11.17 | $19.06 | 11,400 | — | — |
| 1996-03-28 | $11.17 | $19.06 | 6,900 | — | — |
| 1996-03-27 | $11.08 | $18.92 | 7,800 | — | — |
| 1996-03-26 | $11.08 | $18.92 | 7,350 | — | — |
| 1996-03-25 | $11.00 | $18.78 | 2,700 | — | — |
| 1996-03-22 | $11.08 | $18.92 | 600 | — | — |
| 1996-03-21 | $11.00 | $18.78 | 6,900 | — | — |
| 1996-03-20 | $11.00 | $18.78 | 9,600 | — | — |
| 1996-03-19 | $11.00 | $18.78 | 10,650 | — | — |
| 1996-03-18 | $10.92 | $18.63 | 2,850 | — | — |
| 1996-03-15 | $10.92 | $18.63 | 4,350 | — | — |
| 1996-03-14 | $10.83 | $18.49 | 5,550 | — | — |
| 1996-03-13 | $10.83 | $18.49 | 5,250 | — | — |
| 1996-03-12 | $10.75 | $18.35 | 11,100 | — | — |
| 1996-03-11 | $10.92 | $18.63 | 8,850 | — | — |
| 1996-03-08 | $10.83 | $18.49 | 4,800 | — | — |
| 1996-03-07 | $10.67 | $18.21 | 8,850 | — | — |
| 1996-03-06 | $10.75 | $18.35 | 15,750 | — | — |
| 1996-03-05 | $11.00 | $18.51 | 11,100 | — | — |
| 1996-03-04 | $10.92 | $18.37 | 5,850 | — | — |
| 1996-03-01 | $10.83 | $18.23 | 12,150 | — | — |
| 1996-02-29 | $10.67 | $17.95 | 7,950 | — | — |
| 1996-02-28 | $10.83 | $18.23 | 7,200 | — | — |
| 1996-02-27 | $10.83 | $18.23 | 5,550 | — | — |
| 1996-02-26 | $10.92 | $18.37 | 24,750 | — | — |
| 1996-02-23 | $10.92 | $18.37 | 27,750 | — | — |
| 1996-02-22 | $10.58 | $17.81 | 21,300 | — | — |
| 1996-02-21 | $10.67 | $17.95 | 5,700 | — | — |
| 1996-02-20 | $10.58 | $17.81 | 2,850 | — | — |
| 1996-02-16 | $10.58 | $17.81 | 2,400 | — | — |
| 1996-02-15 | $10.67 | $17.95 | 9,000 | — | — |
| 1996-02-14 | $10.58 | $17.81 | 8,250 | — | — |
| 1996-02-13 | $10.58 | $17.81 | 10,500 | — | — |
| 1996-02-12 | $10.42 | $17.53 | 14,700 | — | — |
| 1996-02-09 | $10.58 | $17.81 | 5,550 | — | — |
| 1996-02-08 | $10.50 | $17.67 | 7,500 | — | — |
| 1996-02-07 | $10.58 | $17.81 | 4,500 | — | — |
| 1996-02-06 | $10.42 | $17.53 | 4,200 | — | — |
| 1996-02-05 | $10.50 | $17.67 | 5,250 | — | — |
| 1996-02-02 | $10.58 | $17.81 | 4,350 | — | — |
| 1996-02-01 | $10.58 | $17.81 | 16,950 | — | — |
| 1996-01-31 | $10.58 | $17.81 | 10,200 | — | — |
| 1996-01-30 | $10.67 | $17.95 | 12,600 | — | — |
| 1996-01-29 | $10.67 | $17.95 | 13,050 | — | — |
| 1996-01-26 | $10.50 | $17.67 | 11,400 | — | — |
| 1996-01-25 | $10.50 | $17.67 | 15,000 | — | — |
| 1996-01-24 | $10.50 | $17.67 | 18,150 | — | — |
| 1996-01-23 | $10.08 | $16.97 | 11,700 | — | — |
| 1996-01-22 | $10.00 | $16.83 | 6,600 | — | — |
| 1996-01-19 | $10.00 | $16.83 | 2,400 | — | — |
| 1996-01-18 | $9.83 | $16.55 | 1,200 | — | — |
| 1996-01-17 | $9.92 | $16.69 | 5,400 | — | — |
| 1996-01-16 | $10.00 | $16.83 | 4,500 | — | — |
| 1996-01-15 | $10.08 | $16.97 | 2,700 | — | — |
| 1996-01-12 | $10.00 | $16.83 | 7,800 | — | — |
| 1996-01-11 | $10.25 | $17.25 | 12,900 | — | — |
| 1996-01-10 | $10.17 | $17.11 | 2,250 | — | — |
| 1996-01-09 | $10.08 | $16.97 | 5,700 | — | — |
| 1996-01-08 | $10.08 | $16.97 | 9,150 | — | — |
| 1996-01-05 | $10.08 | $16.97 | 5,100 | — | — |
| 1996-01-04 | $10.00 | $16.83 | 11,100 | — | — |
| 1996-01-03 | $9.92 | $16.69 | 6,750 | — | — |
| 1996-01-02 | $9.83 | $16.55 | 3,000 | — | — |