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
- 1990-07-31 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 | $14.42 | $17.41 | 1,050 | — | — |
| 1996-12-30 | $14.33 | $17.31 | 1,350 | — | — |
| 1996-12-27 | $14.42 | $17.41 | 15,150 | — | — |
| 1996-12-26 | $14.33 | $17.31 | 1,500 | — | — |
| 1996-12-24 | $14.25 | $17.21 | 1,500 | — | — |
| 1996-12-23 | $14.33 | $17.31 | 1,800 | — | — |
| 1996-12-20 | $14.33 | $17.31 | 25,950 | — | — |
| 1996-12-19 | $14.33 | $17.31 | 1,200 | — | — |
| 1996-12-18 | $14.33 | $17.31 | 2,700 | — | — |
| 1996-12-17 | $14.33 | $17.31 | 10,050 | — | — |
| 1996-12-16 | $14.25 | $17.21 | 5,400 | — | — |
| 1996-12-13 | $14.00 | $16.90 | 3,300 | — | — |
| 1996-12-12 | $14.25 | $17.21 | 0 | — | — |
| 1996-12-11 | $14.25 | $17.21 | 1,650 | — | — |
| 1996-12-10 | $14.50 | $17.51 | 6,900 | — | — |
| 1996-12-09 | $14.08 | $17.01 | 4,950 | — | — |
| 1996-12-06 | $13.92 | $16.80 | 3,750 | — | — |
| 1996-12-05 | $14.17 | $17.11 | 489,900 | — | — |
| 1996-12-04 | $13.75 | $16.60 | 21,600 | — | — |
| 1996-12-03 | $13.58 | $16.40 | 1,350 | — | — |
| 1996-12-02 | $13.75 | $16.60 | 38,100 | — | — |
| 1996-11-29 | $13.42 | $16.20 | 21,750 | — | — |
| 1996-11-27 | $13.33 | $16.10 | 750 | — | — |
| 1996-11-26 | $13.33 | $16.10 | 41,550 | — | — |
| 1996-11-25 | $13.50 | $16.30 | 23,250 | — | — |
| 1996-11-22 | $13.25 | $16.00 | 2,100 | — | — |
| 1996-11-21 | $13.42 | $16.20 | 10,950 | — | — |
| 1996-11-20 | $13.17 | $15.90 | 900 | — | — |
| 1996-11-19 | $13.50 | $16.30 | 2,700 | — | — |
| 1996-11-18 | $13.42 | $16.20 | 3,450 | — | — |
| 1996-11-15 | $13.42 | $16.20 | 19,200 | — | — |
| 1996-11-14 | $13.33 | $16.10 | 2,850 | — | — |
| 1996-11-13 | $13.25 | $16.00 | 1,350 | — | — |
| 1996-11-12 | $13.21 | $15.95 | 41,250 | — | — |
| 1996-11-11 | $13.17 | $15.90 | 4,050 | — | — |
| 1996-11-08 | $13.33 | $16.10 | 17,250 | — | — |
| 1996-11-07 | $13.33 | $16.10 | 3,600 | — | — |
| 1996-11-06 | $13.17 | $15.90 | 1,950 | — | — |
| 1996-11-05 | $13.08 | $15.68 | 750 | — | — |
| 1996-11-04 | $13.25 | $15.88 | 1,800 | — | — |
| 1996-11-01 | $13.25 | $15.88 | 1,950 | — | — |
| 1996-10-31 | $13.25 | $15.88 | 900 | — | — |
| 1996-10-30 | $13.25 | $15.88 | 6,150 | — | — |
| 1996-10-29 | $13.08 | $15.68 | 14,850 | — | — |
| 1996-10-28 | $13.17 | $15.78 | 31,650 | — | — |
| 1996-10-25 | $13.25 | $15.88 | 5,850 | — | — |
| 1996-10-24 | $13.17 | $15.78 | 150 | — | — |
| 1996-10-23 | $13.25 | $15.88 | 1,050 | — | — |
| 1996-10-22 | $13.17 | $15.78 | 5,400 | — | — |
| 1996-10-21 | $13.42 | $16.08 | 1,950 | — | — |
| 1996-10-18 | $13.50 | $16.18 | 6,000 | — | — |
| 1996-10-17 | $13.08 | $15.68 | 27,450 | — | — |
| 1996-10-16 | $13.08 | $15.68 | 900 | — | — |
| 1996-10-15 | $13.08 | $15.68 | 750 | — | — |
| 1996-10-14 | $13.17 | $15.78 | 29,100 | — | — |
| 1996-10-11 | $13.25 | $15.88 | 10,500 | — | — |
| 1996-10-10 | $13.17 | $15.78 | 20,700 | — | — |
| 1996-10-09 | $13.25 | $15.88 | 13,800 | — | — |
| 1996-10-08 | $13.17 | $15.78 | 1,050 | — | — |
| 1996-10-07 | $13.25 | $15.88 | 4,950 | — | — |
| 1996-10-04 | $13.25 | $15.88 | 6,600 | — | — |
| 1996-10-03 | $13.50 | $16.18 | 35,400 | — | — |
| 1996-10-02 | $13.67 | $16.38 | 5,700 | — | — |
| 1996-10-01 | $13.83 | $16.58 | 3,750 | — | — |
| 1996-09-30 | $13.67 | $16.38 | 13,650 | — | — |
| 1996-09-27 | $13.42 | $16.08 | 23,250 | — | — |
| 1996-09-26 | $13.00 | $15.58 | 150 | — | — |
| 1996-09-25 | $13.08 | $15.68 | 15,750 | — | — |
| 1996-09-24 | $13.08 | $15.68 | 1,350 | — | — |
| 1996-09-23 | $13.17 | $15.78 | 300 | — | — |
| 1996-09-20 | $13.08 | $15.68 | 0 | — | — |
| 1996-09-19 | $13.08 | $15.68 | 15,600 | — | — |
| 1996-09-18 | $13.08 | $15.68 | 21,900 | — | — |
| 1996-09-17 | $12.92 | $15.48 | 101,100 | — | — |
| 1996-09-16 | $13.00 | $15.58 | 4,350 | — | — |
| 1996-09-13 | $12.92 | $15.48 | 8,700 | — | — |
| 1996-09-12 | $13.00 | $15.58 | 3,750 | — | — |
| 1996-09-11 | $13.00 | $15.58 | 0 | — | — |
| 1996-09-10 | $13.00 | $15.58 | 9,150 | — | — |
| 1996-09-09 | $12.92 | $15.48 | 36,450 | — | — |
| 1996-09-06 | $12.92 | $15.48 | 27,150 | — | — |
| 1996-09-05 | $12.75 | $15.28 | 22,350 | — | — |
| 1996-09-04 | $12.83 | $15.38 | 31,650 | — | — |
| 1996-09-03 | $12.75 | $15.28 | 3,000 | — | — |
| 1996-08-30 | $12.75 | $15.28 | 172,050 | — | — |
| 1996-08-29 | $12.75 | $15.28 | 18,150 | — | — |
| 1996-08-28 | $12.83 | $15.38 | 26,850 | — | — |
| 1996-08-27 | $12.92 | $15.48 | 150 | — | — |
| 1996-08-26 | $13.00 | $15.58 | 0 | — | — |
| 1996-08-23 | $13.00 | $15.58 | 9,900 | — | — |
| 1996-08-22 | $12.83 | $15.38 | 14,100 | — | — |
| 1996-08-21 | $12.67 | $15.18 | 3,450 | — | — |
| 1996-08-20 | $12.75 | $15.28 | 300 | — | — |
| 1996-08-19 | $12.67 | $15.18 | 5,250 | — | — |
| 1996-08-16 | $12.67 | $15.18 | 1,050 | — | — |
| 1996-08-15 | $12.67 | $15.18 | 4,200 | — | — |
| 1996-08-14 | $12.75 | $15.28 | 166,650 | — | — |
| 1996-08-13 | $12.67 | $15.18 | 13,950 | — | — |
| 1996-08-12 | $12.92 | $15.48 | 1,500 | — | — |
| 1996-08-09 | $13.08 | $15.68 | 23,850 | — | — |
| 1996-08-08 | $13.33 | $15.98 | 3,300 | — | — |
| 1996-08-07 | $13.50 | $16.18 | 6,750 | — | — |
| 1996-08-06 | $13.67 | $16.38 | 6,150 | — | — |
| 1996-08-05 | $13.92 | $16.56 | 19,650 | — | — |
| 1996-08-02 | $14.08 | $16.75 | 10,350 | — | — |
| 1996-08-01 | $12.92 | $15.37 | 5,550 | — | — |
| 1996-07-31 | $12.92 | $15.37 | 10,650 | — | — |
| 1996-07-30 | $12.25 | $14.57 | 4,650 | — | — |
| 1996-07-29 | $12.00 | $14.28 | 2,250 | — | — |
| 1996-07-26 | $11.83 | $14.08 | 750 | — | — |
| 1996-07-25 | $11.83 | $14.08 | 0 | — | — |
| 1996-07-24 | $11.83 | $14.08 | 4,500 | — | — |
| 1996-07-23 | $12.08 | $14.37 | 7,500 | — | — |
| 1996-07-22 | $12.00 | $14.28 | 7,800 | — | — |
| 1996-07-19 | $12.00 | $14.28 | 1,350 | — | — |
| 1996-07-18 | $11.67 | $13.88 | 3,600 | — | — |
| 1996-07-17 | $11.67 | $13.88 | 17,100 | — | — |
| 1996-07-16 | $11.00 | $13.09 | 18,600 | — | — |
| 1996-07-15 | $11.42 | $13.58 | 6,150 | — | — |
| 1996-07-12 | $11.42 | $13.58 | 7,500 | — | — |
| 1996-07-11 | $11.42 | $13.58 | 3,150 | — | — |
| 1996-07-10 | $11.58 | $13.78 | 6,750 | — | — |
| 1996-07-09 | $11.25 | $13.38 | 8,400 | — | — |
| 1996-07-08 | $11.42 | $13.58 | 1,050 | — | — |
| 1996-07-05 | $11.50 | $13.68 | 0 | — | — |
| 1996-07-03 | $11.50 | $13.68 | 42,150 | — | — |
| 1996-07-02 | $11.33 | $13.48 | 5,700 | — | — |
| 1996-07-01 | $11.25 | $13.38 | 4,050 | — | — |
| 1996-06-28 | $11.33 | $13.48 | 14,100 | — | — |
| 1996-06-27 | $11.42 | $13.58 | 6,300 | — | — |
| 1996-06-26 | $11.33 | $13.48 | 297,600 | — | — |
| 1996-06-25 | $11.17 | $13.28 | 2,850 | — | — |
| 1996-06-24 | $11.33 | $13.48 | 103,650 | — | — |
| 1996-06-21 | $11.33 | $13.48 | 4,350 | — | — |
| 1996-06-20 | $11.33 | $13.48 | 1,500 | — | — |
| 1996-06-19 | $11.33 | $13.48 | 6,450 | — | — |
| 1996-06-18 | $11.25 | $13.38 | 900 | — | — |
| 1996-06-17 | $11.25 | $13.38 | 4,350 | — | — |
| 1996-06-14 | $11.25 | $13.38 | 8,700 | — | — |
| 1996-06-13 | $11.25 | $13.38 | 1,050 | — | — |
| 1996-06-12 | $11.00 | $13.09 | 0 | — | — |
| 1996-06-11 | $11.00 | $13.09 | 20,850 | — | — |
| 1996-06-10 | $11.08 | $13.19 | 2,700 | — | — |
| 1996-06-07 | $10.92 | $12.99 | 150 | — | — |
| 1996-06-06 | $11.00 | $13.09 | 300 | — | — |
| 1996-06-05 | $10.92 | $12.99 | 150 | — | — |
| 1996-06-04 | $10.92 | $12.99 | 2,550 | — | — |
| 1996-06-03 | $11.00 | $13.09 | 150,450 | — | — |
| 1996-05-31 | $10.92 | $12.99 | 21,450 | — | — |
| 1996-05-30 | $10.83 | $12.89 | 450 | — | — |
| 1996-05-29 | $10.83 | $12.89 | 40,200 | — | — |
| 1996-05-28 | $10.75 | $12.79 | 6,450 | — | — |
| 1996-05-24 | $10.92 | $12.99 | 3,150 | — | — |
| 1996-05-23 | $10.75 | $12.79 | 8,700 | — | — |
| 1996-05-22 | $10.83 | $12.89 | 30,450 | — | — |
| 1996-05-21 | $10.83 | $12.89 | 6,750 | — | — |
| 1996-05-20 | $10.83 | $12.89 | 5,400 | — | — |
| 1996-05-17 | $10.75 | $12.79 | 3,900 | — | — |
| 1996-05-16 | $10.75 | $12.79 | 1,200 | — | — |
| 1996-05-15 | $10.75 | $12.79 | 7,050 | — | — |
| 1996-05-14 | $11.00 | $13.09 | 4,200 | — | — |
| 1996-05-13 | $10.67 | $12.69 | 24,450 | — | — |
| 1996-05-10 | $10.58 | $12.59 | 1,350 | — | — |
| 1996-05-09 | $10.58 | $12.59 | 26,850 | — | — |
| 1996-05-08 | $10.67 | $12.69 | 12,450 | — | — |
| 1996-05-07 | $10.58 | $12.59 | 7,200 | — | — |
| 1996-05-06 | $10.58 | $12.59 | 150 | — | — |
| 1996-05-03 | $10.67 | $12.69 | 5,700 | — | — |
| 1996-05-02 | $10.75 | $12.79 | 4,950 | — | — |
| 1996-05-01 | $10.75 | $12.79 | 4,350 | — | — |
| 1996-04-30 | $10.83 | $12.77 | 16,650 | — | — |
| 1996-04-29 | $10.50 | $12.38 | 33,750 | — | — |
| 1996-04-26 | $10.50 | $12.38 | 1,350 | — | — |
| 1996-04-25 | $10.50 | $12.38 | 600 | — | — |
| 1996-04-24 | $10.42 | $12.28 | 62,250 | — | — |
| 1996-04-23 | $10.67 | $12.57 | 34,200 | — | — |
| 1996-04-22 | $10.92 | $12.87 | 42,750 | — | — |
| 1996-04-19 | $11.00 | $12.97 | 23,550 | — | — |
| 1996-04-18 | $11.08 | $13.06 | 31,650 | — | — |
| 1996-04-17 | $11.00 | $12.97 | 23,400 | — | — |
| 1996-04-16 | $10.83 | $12.77 | 3,300 | — | — |
| 1996-04-15 | $10.58 | $12.47 | 5,700 | — | — |
| 1996-04-12 | $10.42 | $12.28 | 1,200 | — | — |
| 1996-04-11 | $10.50 | $12.38 | 9,900 | — | — |
| 1996-04-10 | $10.17 | $11.98 | 750 | — | — |
| 1996-04-09 | $10.25 | $12.08 | 0 | — | — |
| 1996-04-08 | $10.25 | $12.08 | 7,050 | — | — |
| 1996-04-04 | $10.50 | $12.38 | 2,400 | — | — |
| 1996-04-03 | $10.50 | $12.38 | 16,200 | — | — |
| 1996-04-02 | $10.33 | $12.18 | 13,500 | — | — |
| 1996-04-01 | $10.33 | $12.18 | 26,850 | — | — |
| 1996-03-29 | $10.17 | $11.98 | 14,550 | — | — |
| 1996-03-28 | $10.17 | $11.98 | 2,100 | — | — |
| 1996-03-27 | $10.17 | $11.98 | 7,650 | — | — |
| 1996-03-26 | $10.25 | $12.08 | 40,950 | — | — |
| 1996-03-25 | $10.25 | $12.08 | 19,350 | — | — |
| 1996-03-22 | $10.00 | $11.79 | 91,950 | — | — |
| 1996-03-21 | $10.25 | $12.08 | 9,750 | — | — |
| 1996-03-20 | $10.08 | $11.88 | 4,350 | — | — |
| 1996-03-19 | $10.33 | $12.18 | 26,100 | — | — |
| 1996-03-18 | $9.75 | $11.49 | 1,200 | — | — |
| 1996-03-15 | $9.75 | $11.49 | 600 | — | — |
| 1996-03-14 | $9.75 | $11.49 | 1,050 | — | — |
| 1996-03-13 | $9.67 | $11.39 | 100,800 | — | — |
| 1996-03-12 | $9.92 | $11.69 | 2,400 | — | — |
| 1996-03-11 | $9.75 | $11.49 | 1,050 | — | — |
| 1996-03-08 | $9.83 | $11.59 | 5,400 | — | — |
| 1996-03-07 | $9.92 | $11.69 | 26,400 | — | — |
| 1996-03-06 | $10.00 | $11.79 | 6,900 | — | — |
| 1996-03-05 | $10.08 | $11.88 | 4,950 | — | — |
| 1996-03-04 | $10.08 | $11.88 | 4,800 | — | — |
| 1996-03-01 | $10.08 | $11.88 | 1,650 | — | — |
| 1996-02-29 | $10.08 | $11.88 | 4,350 | — | — |
| 1996-02-28 | $10.17 | $11.98 | 5,850 | — | — |
| 1996-02-27 | $10.25 | $12.08 | 3,750 | — | — |
| 1996-02-26 | $10.25 | $12.08 | 2,850 | — | — |
| 1996-02-23 | $10.17 | $11.98 | 5,550 | — | — |
| 1996-02-22 | $10.00 | $11.79 | 7,650 | — | — |
| 1996-02-21 | $10.33 | $12.18 | 5,700 | — | — |
| 1996-02-20 | $10.33 | $12.18 | 600 | — | — |
| 1996-02-16 | $10.42 | $12.28 | 300 | — | — |
| 1996-02-15 | $10.42 | $12.28 | 300 | — | — |
| 1996-02-14 | $10.42 | $12.28 | 5,250 | — | — |
| 1996-02-13 | $10.42 | $12.28 | 18,000 | — | — |
| 1996-02-12 | $10.75 | $12.67 | 8,250 | — | — |
| 1996-02-09 | $11.00 | $12.85 | 3,600 | — | — |
| 1996-02-08 | $10.92 | $12.75 | 63,300 | — | — |
| 1996-02-07 | $11.00 | $12.85 | 8,700 | — | — |
| 1996-02-06 | $11.00 | $12.85 | 372,600 | — | — |
| 1996-02-05 | $11.00 | $12.85 | 3,900 | — | — |
| 1996-02-02 | $11.08 | $12.94 | 9,000 | — | — |
| 1996-02-01 | $11.00 | $12.85 | 18,900 | — | — |
| 1996-01-31 | $11.00 | $12.85 | 3,000 | — | — |
| 1996-01-30 | $11.08 | $12.94 | 10,500 | — | — |
| 1996-01-29 | $10.83 | $12.65 | 3,600 | — | — |
| 1996-01-26 | $10.83 | $12.65 | 1,350 | — | — |
| 1996-01-25 | $10.83 | $12.65 | 8,550 | — | — |
| 1996-01-24 | $10.83 | $12.65 | 1,650 | — | — |
| 1996-01-23 | $10.92 | $12.75 | 10,800 | — | — |
| 1996-01-22 | $10.67 | $12.46 | 1,200 | — | — |
| 1996-01-19 | $10.67 | $12.46 | 75,900 | — | — |
| 1996-01-18 | $10.75 | $12.56 | 6,000 | — | — |
| 1996-01-17 | $10.67 | $12.46 | 1,200 | — | — |
| 1996-01-16 | $10.67 | $12.46 | 600 | — | — |
| 1996-01-15 | $10.67 | $12.46 | 3,900 | — | — |
| 1996-01-12 | $10.75 | $12.56 | 12,600 | — | — |
| 1996-01-11 | $10.67 | $12.46 | 26,400 | — | — |
| 1996-01-10 | $10.67 | $12.46 | 13,350 | — | — |
| 1996-01-09 | $10.67 | $12.46 | 1,350 | — | — |
| 1996-01-08 | $10.67 | $12.46 | 1,200 | — | — |
| 1996-01-05 | $10.67 | $12.46 | 3,900 | — | — |
| 1996-01-04 | $10.67 | $12.46 | 17,100 | — | — |
| 1996-01-03 | $10.67 | $12.46 | 2,100 | — | — |
| 1996-01-02 | $10.83 | $12.65 | 19,050 | — | — |