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 | $15.25 | $38.81 | 2,850 | — | — |
| 1996-12-30 | $14.92 | $37.96 | 48,600 | — | — |
| 1996-12-27 | $15.33 | $39.02 | 5,850 | — | — |
| 1996-12-26 | $15.25 | $38.81 | 2,700 | — | — |
| 1996-12-24 | $14.75 | $37.54 | 0 | — | — |
| 1996-12-23 | $14.75 | $37.54 | 10,650 | — | — |
| 1996-12-20 | $14.67 | $37.32 | 9,750 | — | — |
| 1996-12-19 | $14.58 | $37.11 | 11,850 | — | — |
| 1996-12-18 | $14.67 | $37.32 | 8,850 | — | — |
| 1996-12-17 | $15.00 | $38.17 | 0 | — | — |
| 1996-12-16 | $15.00 | $38.17 | 5,100 | — | — |
| 1996-12-13 | $14.83 | $37.75 | 4,050 | — | — |
| 1996-12-12 | $15.42 | $39.23 | 900 | — | — |
| 1996-12-11 | $15.67 | $39.87 | 1,050 | — | — |
| 1996-12-10 | $15.83 | $40.29 | 10,500 | — | — |
| 1996-12-09 | $15.42 | $39.23 | 2,850 | — | — |
| 1996-12-06 | $15.08 | $38.38 | 3,450 | — | — |
| 1996-12-05 | $15.25 | $38.81 | 4,350 | — | — |
| 1996-12-04 | $15.33 | $39.02 | 10,650 | — | — |
| 1996-12-03 | $14.50 | $36.90 | 7,350 | — | — |
| 1996-12-02 | $14.17 | $36.05 | 3,900 | — | — |
| 1996-11-29 | $13.75 | $34.99 | 1,800 | — | — |
| 1996-11-27 | $13.50 | $34.35 | 16,950 | — | — |
| 1996-11-26 | $13.42 | $34.14 | 12,300 | — | — |
| 1996-11-25 | $13.83 | $35.20 | 4,950 | — | — |
| 1996-11-22 | $13.67 | $34.78 | 4,050 | — | — |
| 1996-11-21 | $13.50 | $34.35 | 1,950 | — | — |
| 1996-11-20 | $13.33 | $33.93 | 2,550 | — | — |
| 1996-11-19 | $13.42 | $34.14 | 7,800 | — | — |
| 1996-11-18 | $13.25 | $33.72 | 2,850 | — | — |
| 1996-11-15 | $13.33 | $33.93 | 4,800 | — | — |
| 1996-11-14 | $13.67 | $34.78 | 6,750 | — | — |
| 1996-11-13 | $13.42 | $34.14 | 6,300 | — | — |
| 1996-11-12 | $13.25 | $33.72 | 2,100 | — | — |
| 1996-11-11 | $13.17 | $33.51 | 13,050 | — | — |
| 1996-11-08 | $13.42 | $34.14 | 3,600 | — | — |
| 1996-11-07 | $13.67 | $34.78 | 9,150 | — | — |
| 1996-11-06 | $13.33 | $33.93 | 16,200 | — | — |
| 1996-11-05 | $13.33 | $33.68 | 19,050 | — | — |
| 1996-11-04 | $13.33 | $33.68 | 1,350 | — | — |
| 1996-11-01 | $13.25 | $33.47 | 25,050 | — | — |
| 1996-10-31 | $13.17 | $33.26 | 600 | — | — |
| 1996-10-30 | $13.17 | $33.26 | 16,950 | — | — |
| 1996-10-29 | $13.17 | $33.26 | 2,100 | — | — |
| 1996-10-28 | $13.25 | $33.47 | 0 | — | — |
| 1996-10-25 | $13.25 | $33.47 | 300 | — | — |
| 1996-10-24 | $13.33 | $33.68 | 0 | — | — |
| 1996-10-23 | $13.33 | $33.68 | 0 | — | — |
| 1996-10-22 | $13.33 | $33.68 | 300 | — | — |
| 1996-10-21 | $13.50 | $34.11 | 300 | — | — |
| 1996-10-18 | $13.58 | $34.32 | 15,750 | — | — |
| 1996-10-17 | $13.17 | $33.26 | 5,850 | — | — |
| 1996-10-16 | $13.17 | $33.26 | 450 | — | — |
| 1996-10-15 | $13.17 | $33.26 | 900 | — | — |
| 1996-10-14 | $13.25 | $33.47 | 1,050 | — | — |
| 1996-10-11 | $13.58 | $34.32 | 300 | — | — |
| 1996-10-10 | $13.58 | $34.32 | 2,250 | — | — |
| 1996-10-09 | $13.92 | $35.16 | 5,550 | — | — |
| 1996-10-08 | $14.17 | $35.79 | 1,050 | — | — |
| 1996-10-07 | $14.17 | $35.79 | 3,150 | — | — |
| 1996-10-04 | $14.25 | $36.00 | 4,800 | — | — |
| 1996-10-03 | $14.42 | $36.42 | 11,400 | — | — |
| 1996-10-02 | $14.17 | $35.79 | 19,500 | — | — |
| 1996-10-01 | $14.00 | $35.37 | 5,700 | — | — |
| 1996-09-30 | $13.75 | $34.74 | 9,750 | — | — |
| 1996-09-27 | $13.50 | $34.11 | 13,650 | — | — |
| 1996-09-26 | $13.25 | $33.47 | 1,350 | — | — |
| 1996-09-25 | $13.08 | $33.05 | 300 | — | — |
| 1996-09-24 | $13.08 | $33.05 | 25,350 | — | — |
| 1996-09-23 | $13.08 | $33.05 | 1,050 | — | — |
| 1996-09-20 | $13.25 | $33.47 | 11,700 | — | — |
| 1996-09-19 | $13.08 | $33.05 | 27,450 | — | — |
| 1996-09-18 | $13.08 | $33.05 | 39,900 | — | — |
| 1996-09-17 | $13.00 | $32.84 | 85,950 | — | — |
| 1996-09-16 | $13.00 | $32.84 | 14,400 | — | — |
| 1996-09-13 | $13.08 | $33.05 | 9,750 | — | — |
| 1996-09-12 | $13.08 | $33.05 | 3,150 | — | — |
| 1996-09-11 | $12.75 | $32.21 | 5,400 | — | — |
| 1996-09-10 | $12.83 | $32.42 | 6,900 | — | — |
| 1996-09-09 | $12.92 | $32.63 | 9,000 | — | — |
| 1996-09-06 | $13.17 | $33.26 | 600 | — | — |
| 1996-09-05 | $13.00 | $32.84 | 7,050 | — | — |
| 1996-09-04 | $12.75 | $32.21 | 4,500 | — | — |
| 1996-09-03 | $12.75 | $32.21 | 9,000 | — | — |
| 1996-08-30 | $12.92 | $32.63 | 2,550 | — | — |
| 1996-08-29 | $13.08 | $33.05 | 6,900 | — | — |
| 1996-08-28 | $13.17 | $33.26 | 9,900 | — | — |
| 1996-08-27 | $13.08 | $33.05 | 5,550 | — | — |
| 1996-08-26 | $12.83 | $32.42 | 900 | — | — |
| 1996-08-23 | $12.83 | $32.42 | 1,650 | — | — |
| 1996-08-22 | $13.08 | $33.05 | 450 | — | — |
| 1996-08-21 | $12.83 | $32.42 | 16,650 | — | — |
| 1996-08-20 | $12.92 | $32.63 | 2,100 | — | — |
| 1996-08-19 | $13.00 | $32.84 | 1,350 | — | — |
| 1996-08-16 | $13.00 | $32.84 | 5,700 | — | — |
| 1996-08-15 | $12.67 | $32.00 | 1,950 | — | — |
| 1996-08-14 | $12.67 | $32.00 | 27,000 | — | — |
| 1996-08-13 | $13.00 | $32.84 | 10,200 | — | — |
| 1996-08-12 | $13.50 | $34.11 | 10,050 | — | — |
| 1996-08-09 | $13.92 | $35.16 | 6,600 | — | — |
| 1996-08-08 | $13.92 | $35.16 | 3,900 | — | — |
| 1996-08-07 | $14.00 | $35.37 | 10,200 | — | — |
| 1996-08-06 | $13.92 | $35.16 | 6,900 | — | — |
| 1996-08-05 | $14.00 | $35.12 | 29,250 | — | — |
| 1996-08-02 | $14.08 | $35.33 | 24,750 | — | — |
| 1996-08-01 | $13.08 | $32.82 | 36,450 | — | — |
| 1996-07-31 | $12.83 | $32.20 | 35,250 | — | — |
| 1996-07-30 | $12.50 | $31.36 | 3,600 | — | — |
| 1996-07-29 | $12.50 | $31.36 | 2,250 | — | — |
| 1996-07-26 | $12.33 | $30.94 | 450 | — | — |
| 1996-07-25 | $12.33 | $30.94 | 2,700 | — | — |
| 1996-07-24 | $12.17 | $30.53 | 1,500 | — | — |
| 1996-07-23 | $12.25 | $30.73 | 9,450 | — | — |
| 1996-07-22 | $12.33 | $30.94 | 9,900 | — | — |
| 1996-07-19 | $12.00 | $30.11 | 17,700 | — | — |
| 1996-07-18 | $11.75 | $29.48 | 1,800 | — | — |
| 1996-07-17 | $11.50 | $28.85 | 30,600 | — | — |
| 1996-07-16 | $11.00 | $27.60 | 14,250 | — | — |
| 1996-07-15 | $11.33 | $28.43 | 1,650 | — | — |
| 1996-07-12 | $11.50 | $28.85 | 14,850 | — | — |
| 1996-07-11 | $11.17 | $28.02 | 9,000 | — | — |
| 1996-07-10 | $11.33 | $28.43 | 4,500 | — | — |
| 1996-07-09 | $11.25 | $28.23 | 5,850 | — | — |
| 1996-07-08 | $11.67 | $29.27 | 2,850 | — | — |
| 1996-07-05 | $11.67 | $29.27 | 16,350 | — | — |
| 1996-07-03 | $11.42 | $28.64 | 7,050 | — | — |
| 1996-07-02 | $11.25 | $28.23 | 4,650 | — | — |
| 1996-07-01 | $11.42 | $28.64 | 750 | — | — |
| 1996-06-28 | $11.58 | $29.06 | 11,700 | — | — |
| 1996-06-27 | $11.58 | $29.06 | 7,500 | — | — |
| 1996-06-26 | $11.33 | $28.43 | 1,050 | — | — |
| 1996-06-25 | $11.25 | $28.23 | 2,850 | — | — |
| 1996-06-24 | $11.42 | $28.64 | 5,100 | — | — |
| 1996-06-21 | $11.00 | $27.60 | 27,450 | — | — |
| 1996-06-20 | $11.17 | $28.02 | 10,650 | — | — |
| 1996-06-19 | $11.42 | $28.64 | 51,750 | — | — |
| 1996-06-18 | $11.33 | $28.43 | 300 | — | — |
| 1996-06-17 | $11.33 | $28.43 | 2,550 | — | — |
| 1996-06-14 | $11.33 | $28.43 | 8,700 | — | — |
| 1996-06-13 | $11.25 | $28.23 | 450 | — | — |
| 1996-06-12 | $11.25 | $28.23 | 2,700 | — | — |
| 1996-06-11 | $11.08 | $27.81 | 11,100 | — | — |
| 1996-06-10 | $11.08 | $27.81 | 45,600 | — | — |
| 1996-06-07 | $11.08 | $27.81 | 47,250 | — | — |
| 1996-06-06 | $11.00 | $27.60 | 1,350 | — | — |
| 1996-06-05 | $11.08 | $27.81 | 1,800 | — | — |
| 1996-06-04 | $11.08 | $27.81 | 15,300 | — | — |
| 1996-06-03 | $11.00 | $27.60 | 156,900 | — | — |
| 1996-05-31 | $11.00 | $27.60 | 29,400 | — | — |
| 1996-05-30 | $11.00 | $27.60 | 9,300 | — | — |
| 1996-05-29 | $11.00 | $27.60 | 20,250 | — | — |
| 1996-05-28 | $11.00 | $27.60 | 5,400 | — | — |
| 1996-05-24 | $11.08 | $27.81 | 10,050 | — | — |
| 1996-05-23 | $10.83 | $27.18 | 0 | — | — |
| 1996-05-22 | $10.83 | $27.18 | 8,250 | — | — |
| 1996-05-21 | $10.83 | $27.18 | 23,550 | — | — |
| 1996-05-20 | $10.75 | $26.97 | 6,450 | — | — |
| 1996-05-17 | $10.75 | $26.97 | 31,800 | — | — |
| 1996-05-16 | $10.83 | $27.18 | 2,550 | — | — |
| 1996-05-15 | $10.67 | $26.76 | 3,600 | — | — |
| 1996-05-14 | $10.67 | $26.76 | 8,250 | — | — |
| 1996-05-13 | $10.50 | $26.34 | 28,800 | — | — |
| 1996-05-10 | $10.58 | $26.55 | 1,050 | — | — |
| 1996-05-09 | $10.58 | $26.55 | 4,500 | — | — |
| 1996-05-08 | $10.50 | $26.34 | 97,500 | — | — |
| 1996-05-07 | $10.67 | $26.76 | 150 | — | — |
| 1996-05-06 | $10.83 | $27.18 | 1,650 | — | — |
| 1996-05-03 | $10.92 | $27.39 | 0 | — | — |
| 1996-05-02 | $10.92 | $27.39 | 450 | — | — |
| 1996-05-01 | $10.75 | $26.97 | 1,050 | — | — |
| 1996-04-30 | $10.83 | $26.94 | 4,350 | — | — |
| 1996-04-29 | $10.67 | $26.52 | 7,650 | — | — |
| 1996-04-26 | $10.67 | $26.52 | 450 | — | — |
| 1996-04-25 | $10.75 | $26.73 | 8,400 | — | — |
| 1996-04-24 | $10.50 | $26.11 | 19,050 | — | — |
| 1996-04-23 | $10.83 | $26.94 | 16,050 | — | — |
| 1996-04-22 | $11.00 | $27.35 | 11,100 | — | — |
| 1996-04-19 | $11.00 | $27.35 | 41,850 | — | — |
| 1996-04-18 | $11.17 | $27.77 | 17,850 | — | — |
| 1996-04-17 | $10.83 | $26.94 | 15,600 | — | — |
| 1996-04-16 | $10.83 | $26.94 | 600 | — | — |
| 1996-04-15 | $10.67 | $26.52 | 1,950 | — | — |
| 1996-04-12 | $10.67 | $26.52 | 5,850 | — | — |
| 1996-04-11 | $10.58 | $26.32 | 8,100 | — | — |
| 1996-04-10 | $10.50 | $26.11 | 3,300 | — | — |
| 1996-04-09 | $10.33 | $25.69 | 2,250 | — | — |
| 1996-04-08 | $10.33 | $25.69 | 8,100 | — | — |
| 1996-04-04 | $10.67 | $26.52 | 5,250 | — | — |
| 1996-04-03 | $10.75 | $26.73 | 8,400 | — | — |
| 1996-04-02 | $10.58 | $26.32 | 2,100 | — | — |
| 1996-04-01 | $10.58 | $26.32 | 4,950 | — | — |
| 1996-03-29 | $10.50 | $26.11 | 5,250 | — | — |
| 1996-03-28 | $10.50 | $26.11 | 300 | — | — |
| 1996-03-27 | $10.67 | $26.52 | 1,800 | — | — |
| 1996-03-26 | $10.67 | $26.52 | 4,050 | — | — |
| 1996-03-25 | $10.67 | $26.52 | 900 | — | — |
| 1996-03-22 | $10.67 | $26.52 | 5,400 | — | — |
| 1996-03-21 | $10.58 | $26.32 | 16,050 | — | — |
| 1996-03-20 | $10.42 | $25.90 | 3,150 | — | — |
| 1996-03-19 | $10.67 | $26.52 | 9,450 | — | — |
| 1996-03-18 | $10.33 | $25.69 | 900 | — | — |
| 1996-03-15 | $10.25 | $25.49 | 4,500 | — | — |
| 1996-03-14 | $10.25 | $25.49 | 6,000 | — | — |
| 1996-03-13 | $10.50 | $26.11 | 34,950 | — | — |
| 1996-03-12 | $10.25 | $25.49 | 3,300 | — | — |
| 1996-03-11 | $10.00 | $24.87 | 6,150 | — | — |
| 1996-03-08 | $10.08 | $25.07 | 13,950 | — | — |
| 1996-03-07 | $10.17 | $25.28 | 19,500 | — | — |
| 1996-03-06 | $10.33 | $25.69 | 3,300 | — | — |
| 1996-03-05 | $10.33 | $25.69 | 1,200 | — | — |
| 1996-03-04 | $10.33 | $25.69 | 10,200 | — | — |
| 1996-03-01 | $10.42 | $25.90 | 4,800 | — | — |
| 1996-02-29 | $10.58 | $26.32 | 6,600 | — | — |
| 1996-02-28 | $10.58 | $26.32 | 22,800 | — | — |
| 1996-02-27 | $10.58 | $26.32 | 8,700 | — | — |
| 1996-02-26 | $10.50 | $26.11 | 1,500 | — | — |
| 1996-02-23 | $10.58 | $26.32 | 21,150 | — | — |
| 1996-02-22 | $10.50 | $26.11 | 2,250 | — | — |
| 1996-02-21 | $10.75 | $26.73 | 2,250 | — | — |
| 1996-02-20 | $10.75 | $26.73 | 450 | — | — |
| 1996-02-16 | $10.83 | $26.94 | 9,750 | — | — |
| 1996-02-15 | $10.67 | $26.52 | 4,350 | — | — |
| 1996-02-14 | $10.67 | $26.52 | 6,000 | — | — |
| 1996-02-13 | $10.67 | $26.52 | 7,200 | — | — |
| 1996-02-12 | $10.92 | $27.14 | 2,700 | — | — |
| 1996-02-09 | $11.17 | $27.53 | 1,050 | — | — |
| 1996-02-08 | $11.08 | $27.32 | 5,250 | — | — |
| 1996-02-07 | $11.17 | $27.53 | 4,500 | — | — |
| 1996-02-06 | $11.08 | $27.32 | 1,050 | — | — |
| 1996-02-05 | $11.08 | $27.32 | 9,900 | — | — |
| 1996-02-02 | $11.17 | $27.53 | 10,800 | — | — |
| 1996-02-01 | $11.33 | $27.94 | 37,500 | — | — |
| 1996-01-31 | $11.17 | $27.53 | 4,050 | — | — |
| 1996-01-30 | $11.42 | $28.14 | 4,500 | — | — |
| 1996-01-29 | $11.08 | $27.32 | 11,550 | — | — |
| 1996-01-26 | $10.92 | $26.91 | 0 | — | — |
| 1996-01-25 | $10.92 | $26.91 | 18,450 | — | — |
| 1996-01-24 | $10.83 | $26.70 | 10,200 | — | — |
| 1996-01-23 | $10.67 | $26.29 | 12,900 | — | — |
| 1996-01-22 | $10.67 | $26.29 | 8,400 | — | — |
| 1996-01-19 | $10.75 | $26.50 | 6,300 | — | — |
| 1996-01-18 | $10.75 | $26.50 | 9,300 | — | — |
| 1996-01-17 | $10.75 | $26.50 | 600 | — | — |
| 1996-01-16 | $10.75 | $26.50 | 8,400 | — | — |
| 1996-01-15 | $10.67 | $26.29 | 14,700 | — | — |
| 1996-01-12 | $10.83 | $26.70 | 20,700 | — | — |
| 1996-01-11 | $10.75 | $26.50 | 17,100 | — | — |
| 1996-01-10 | $10.92 | $26.91 | 0 | — | — |
| 1996-01-09 | $10.92 | $26.91 | 600 | — | — |
| 1996-01-08 | $10.83 | $26.70 | 300 | — | — |
| 1996-01-05 | $10.92 | $26.91 | 6,600 | — | — |
| 1996-01-04 | $10.83 | $26.70 | 2,100 | — | — |
| 1996-01-03 | $10.83 | $26.70 | 12,000 | — | — |
| 1996-01-02 | $10.92 | $26.91 | 5,850 | — | — |