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
- 1987-12-29 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 | $12.57 | $16.30 | 21,241 | — | — |
| 1996-12-30 | $13.09 | $16.96 | 32,154 | — | — |
| 1996-12-27 | $13.09 | $16.96 | 3,897 | — | — |
| 1996-12-26 | $13.34 | $17.30 | 2,144 | — | — |
| 1996-12-24 | $13.34 | $17.30 | 1,949 | — | — |
| 1996-12-23 | $12.57 | $16.30 | 2,728 | — | — |
| 1996-12-20 | $13.34 | $17.30 | 3,118 | — | — |
| 1996-12-19 | $13.09 | $16.96 | 11,497 | — | — |
| 1996-12-18 | $13.09 | $16.96 | 12,277 | — | — |
| 1996-12-17 | $12.70 | $16.46 | 31,959 | — | — |
| 1996-12-16 | $12.44 | $16.13 | 16,564 | — | — |
| 1996-12-13 | $12.32 | $15.97 | 15,005 | — | — |
| 1996-12-12 | $11.80 | $15.30 | 4,872 | — | — |
| 1996-12-11 | $12.06 | $15.63 | 14,226 | — | — |
| 1996-12-10 | $11.93 | $15.33 | 12,277 | — | — |
| 1996-12-09 | $12.06 | $15.50 | 4,092 | — | — |
| 1996-12-06 | $11.67 | $15.00 | 5,262 | — | — |
| 1996-12-05 | $12.32 | $15.83 | 13,251 | — | — |
| 1996-12-04 | $11.67 | $15.00 | 5,846 | — | — |
| 1996-12-03 | $11.93 | $15.33 | 3,313 | — | — |
| 1996-12-02 | $11.80 | $15.17 | 9,938 | — | — |
| 1996-11-29 | $11.16 | $14.34 | 2,923 | — | — |
| 1996-11-27 | $11.29 | $14.51 | 18,903 | — | — |
| 1996-11-26 | $11.80 | $15.17 | 4,287 | — | — |
| 1996-11-25 | $11.80 | $15.17 | 8,185 | — | — |
| 1996-11-22 | $11.03 | $14.18 | 37,220 | — | — |
| 1996-11-21 | $11.42 | $14.67 | 779 | — | — |
| 1996-11-20 | $11.42 | $14.67 | 8,185 | — | — |
| 1996-11-19 | $11.16 | $14.34 | 6,236 | — | — |
| 1996-11-18 | $10.90 | $14.01 | 29,815 | — | — |
| 1996-11-15 | $11.67 | $15.00 | 2,144 | — | — |
| 1996-11-14 | $11.29 | $14.51 | 7,405 | — | — |
| 1996-11-13 | $11.55 | $14.84 | 30,595 | — | — |
| 1996-11-12 | $11.67 | $15.00 | 8,574 | — | — |
| 1996-11-11 | $11.16 | $14.34 | 195 | — | — |
| 1996-11-08 | $11.29 | $14.51 | 19,097 | — | — |
| 1996-11-07 | $11.42 | $14.67 | 1,169 | — | — |
| 1996-11-06 | $11.67 | $15.00 | 10,718 | — | — |
| 1996-11-05 | $11.55 | $14.84 | 0 | — | — |
| 1996-11-04 | $11.55 | $14.84 | 9,159 | — | — |
| 1996-11-01 | $11.29 | $14.51 | 38,390 | — | — |
| 1996-10-31 | $11.29 | $14.51 | 32,544 | — | — |
| 1996-10-30 | $11.03 | $14.18 | 30,400 | — | — |
| 1996-10-29 | $11.29 | $14.51 | 5,067 | — | — |
| 1996-10-28 | $11.55 | $14.84 | 8,185 | — | — |
| 1996-10-25 | $11.55 | $14.84 | 12,472 | — | — |
| 1996-10-24 | $11.48 | $14.76 | 9,159 | — | — |
| 1996-10-23 | $11.16 | $14.34 | 10,133 | — | — |
| 1996-10-22 | $11.10 | $14.26 | 8,964 | — | — |
| 1996-10-21 | $11.29 | $14.51 | 3,118 | — | — |
| 1996-10-18 | $11.16 | $14.34 | 1,169 | — | — |
| 1996-10-17 | $11.55 | $14.84 | 22,410 | — | — |
| 1996-10-16 | $10.90 | $14.01 | 7,405 | — | — |
| 1996-10-15 | $10.90 | $14.01 | 3,703 | — | — |
| 1996-10-14 | $10.39 | $13.35 | 0 | — | — |
| 1996-10-11 | $10.39 | $13.35 | 3,118 | — | — |
| 1996-10-10 | $10.90 | $14.01 | 30,985 | — | — |
| 1996-10-09 | $11.10 | $14.26 | 4,677 | — | — |
| 1996-10-08 | $11.29 | $14.51 | 16,954 | — | — |
| 1996-10-07 | $11.29 | $14.51 | 3,313 | — | — |
| 1996-10-04 | $11.29 | $14.51 | 12,667 | — | — |
| 1996-10-03 | $11.48 | $14.76 | 21,241 | — | — |
| 1996-10-02 | $11.42 | $14.67 | 2,923 | — | — |
| 1996-10-01 | $10.90 | $14.01 | 33,128 | — | — |
| 1996-09-30 | $11.42 | $14.67 | 2,728 | — | — |
| 1996-09-27 | $10.90 | $14.01 | 14,031 | — | — |
| 1996-09-26 | $10.84 | $13.93 | 28,646 | — | — |
| 1996-09-25 | $11.42 | $14.67 | 390 | — | — |
| 1996-09-24 | $11.03 | $14.18 | 13,251 | — | — |
| 1996-09-23 | $10.65 | $13.68 | 0 | — | — |
| 1996-09-20 | $10.65 | $13.68 | 22,410 | — | — |
| 1996-09-19 | $11.03 | $14.18 | 3,703 | — | — |
| 1996-09-18 | $11.29 | $14.51 | 4,092 | — | — |
| 1996-09-17 | $11.16 | $14.34 | 13,836 | — | — |
| 1996-09-16 | $10.65 | $13.68 | 7,795 | — | — |
| 1996-09-13 | $10.65 | $13.68 | 1,169 | — | — |
| 1996-09-12 | $10.65 | $13.68 | 12,472 | — | — |
| 1996-09-11 | $10.65 | $13.68 | 7,990 | — | — |
| 1996-09-10 | $10.65 | $13.57 | 390 | — | — |
| 1996-09-09 | $11.03 | $14.06 | 585 | — | — |
| 1996-09-06 | $10.78 | $13.73 | 4,677 | — | — |
| 1996-09-05 | $11.03 | $14.06 | 31,569 | — | — |
| 1996-09-04 | $11.03 | $14.06 | 13,056 | — | — |
| 1996-09-03 | $10.65 | $13.57 | 585 | — | — |
| 1996-08-30 | $10.65 | $13.57 | 0 | — | — |
| 1996-08-29 | $10.65 | $13.57 | 7,795 | — | — |
| 1996-08-28 | $10.65 | $13.57 | 20,072 | — | — |
| 1996-08-27 | $10.65 | $13.57 | 57,487 | — | — |
| 1996-08-26 | $11.29 | $14.38 | 2,728 | — | — |
| 1996-08-23 | $10.65 | $13.57 | 2,338 | — | — |
| 1996-08-22 | $10.65 | $13.57 | 5,651 | — | — |
| 1996-08-21 | $11.29 | $14.38 | 11,692 | — | — |
| 1996-08-20 | $10.90 | $13.89 | 779 | — | — |
| 1996-08-19 | $10.78 | $13.73 | 1,364 | — | — |
| 1996-08-16 | $11.03 | $14.06 | 4,872 | — | — |
| 1996-08-15 | $10.78 | $13.73 | 15,785 | — | — |
| 1996-08-14 | $11.42 | $14.55 | 0 | — | — |
| 1996-08-13 | $11.42 | $14.55 | 24,164 | — | — |
| 1996-08-12 | $11.03 | $14.06 | 2,923 | — | — |
| 1996-08-09 | $11.42 | $14.55 | 390 | — | — |
| 1996-08-08 | $11.29 | $14.38 | 0 | — | — |
| 1996-08-07 | $11.29 | $14.38 | 6,821 | — | — |
| 1996-08-06 | $11.03 | $14.06 | 1,949 | — | — |
| 1996-08-05 | $11.03 | $14.06 | 974 | — | — |
| 1996-08-02 | $11.55 | $14.71 | 11,497 | — | — |
| 1996-08-01 | $11.03 | $14.06 | 1,559 | — | — |
| 1996-07-31 | $11.35 | $14.46 | 12,082 | — | — |
| 1996-07-30 | $11.35 | $14.46 | 3,313 | — | — |
| 1996-07-29 | $11.29 | $14.38 | 0 | — | — |
| 1996-07-26 | $11.29 | $14.38 | 7,600 | — | — |
| 1996-07-25 | $11.67 | $14.87 | 1,364 | — | — |
| 1996-07-24 | $11.29 | $14.38 | 7,405 | — | — |
| 1996-07-23 | $11.29 | $14.38 | 1,169 | — | — |
| 1996-07-22 | $11.29 | $14.38 | 195 | — | — |
| 1996-07-19 | $11.29 | $14.38 | 16,369 | — | — |
| 1996-07-18 | $11.29 | $14.38 | 390 | — | — |
| 1996-07-17 | $11.29 | $14.38 | 1,949 | — | — |
| 1996-07-16 | $11.29 | $14.38 | 1,559 | — | — |
| 1996-07-15 | $11.80 | $15.04 | 390 | — | — |
| 1996-07-12 | $11.29 | $14.38 | 0 | — | — |
| 1996-07-11 | $11.29 | $14.38 | 2,338 | — | — |
| 1996-07-10 | $11.55 | $14.71 | 0 | — | — |
| 1996-07-09 | $11.55 | $14.71 | 20,267 | — | — |
| 1996-07-08 | $11.29 | $14.38 | 18,318 | — | — |
| 1996-07-05 | $11.16 | $14.22 | 0 | — | — |
| 1996-07-03 | $11.16 | $14.22 | 779 | — | — |
| 1996-07-02 | $11.80 | $15.04 | 585 | — | — |
| 1996-07-01 | $11.16 | $14.22 | 8,185 | — | — |
| 1996-06-28 | $11.16 | $14.22 | 11,497 | — | — |
| 1996-06-27 | $11.16 | $14.22 | 2,338 | — | — |
| 1996-06-26 | $11.42 | $14.55 | 6,041 | — | — |
| 1996-06-25 | $11.16 | $14.22 | 974 | — | — |
| 1996-06-24 | $11.16 | $14.22 | 42,677 | — | — |
| 1996-06-21 | $11.80 | $15.04 | 18,903 | — | — |
| 1996-06-20 | $11.55 | $14.71 | 33,518 | — | — |
| 1996-06-19 | $11.23 | $14.30 | 1,364 | — | — |
| 1996-06-18 | $11.16 | $14.22 | 1,949 | — | — |
| 1996-06-17 | $11.16 | $14.22 | 8,574 | — | — |
| 1996-06-14 | $11.16 | $14.22 | 24,164 | — | — |
| 1996-06-13 | $11.16 | $14.22 | 44,041 | — | — |
| 1996-06-12 | $11.55 | $14.71 | 5,651 | — | — |
| 1996-06-11 | $11.16 | $14.10 | 1,754 | — | — |
| 1996-06-10 | $11.16 | $14.10 | 1,559 | — | — |
| 1996-06-07 | $11.16 | $14.10 | 1,169 | — | — |
| 1996-06-06 | $11.16 | $14.10 | 7,210 | — | — |
| 1996-06-05 | $11.16 | $14.10 | 1,169 | — | — |
| 1996-06-04 | $11.16 | $14.10 | 1,169 | — | — |
| 1996-06-03 | $11.16 | $14.10 | 0 | — | — |
| 1996-05-31 | $11.16 | $14.10 | 779 | — | — |
| 1996-05-30 | $11.23 | $14.18 | 28,062 | — | — |
| 1996-05-29 | $11.16 | $14.10 | 1,754 | — | — |
| 1996-05-28 | $11.55 | $14.59 | 14,031 | — | — |
| 1996-05-24 | $11.16 | $14.10 | 3,118 | — | — |
| 1996-05-23 | $11.29 | $14.26 | 5,262 | — | — |
| 1996-05-22 | $11.55 | $14.59 | 974 | — | — |
| 1996-05-21 | $11.55 | $14.59 | 3,313 | — | — |
| 1996-05-20 | $11.29 | $14.26 | 585 | — | — |
| 1996-05-17 | $11.29 | $14.26 | 2,338 | — | — |
| 1996-05-16 | $11.03 | $13.94 | 27,477 | — | — |
| 1996-05-15 | $11.23 | $14.18 | 0 | — | — |
| 1996-05-14 | $11.23 | $14.18 | 27,672 | — | — |
| 1996-05-13 | $10.90 | $13.78 | 974 | — | — |
| 1996-05-10 | $10.90 | $13.78 | 7,990 | — | — |
| 1996-05-09 | $10.78 | $13.62 | 2,533 | — | — |
| 1996-05-08 | $11.80 | $14.91 | 1,364 | — | — |
| 1996-05-07 | $10.90 | $13.78 | 5,067 | — | — |
| 1996-05-06 | $11.03 | $13.94 | 5,456 | — | — |
| 1996-05-03 | $10.78 | $13.62 | 0 | — | — |
| 1996-05-02 | $10.78 | $13.62 | 390 | — | — |
| 1996-05-01 | $10.84 | $13.70 | 6,041 | — | — |
| 1996-04-30 | $10.78 | $13.62 | 10,718 | — | — |
| 1996-04-29 | $11.55 | $14.59 | 7,015 | — | — |
| 1996-04-26 | $11.55 | $14.59 | 2,144 | — | — |
| 1996-04-25 | $11.03 | $13.94 | 6,236 | — | — |
| 1996-04-24 | $10.52 | $13.29 | 3,703 | — | — |
| 1996-04-23 | $10.90 | $13.78 | 11,303 | — | — |
| 1996-04-22 | $10.55 | $13.33 | 0 | — | — |
| 1996-04-19 | $10.55 | $13.33 | 8,964 | — | — |
| 1996-04-18 | $11.29 | $14.26 | 1,364 | — | — |
| 1996-04-17 | $10.65 | $13.45 | 4,092 | — | — |
| 1996-04-16 | $10.55 | $13.33 | 22,410 | — | — |
| 1996-04-15 | $10.52 | $13.29 | 3,897 | — | — |
| 1996-04-12 | $10.52 | $13.29 | 12,082 | — | — |
| 1996-04-11 | $11.03 | $13.94 | 5,846 | — | — |
| 1996-04-10 | $11.03 | $13.94 | 9,744 | — | — |
| 1996-04-09 | $10.78 | $13.62 | 16,369 | — | — |
| 1996-04-08 | $10.65 | $13.45 | 7,210 | — | — |
| 1996-04-04 | $10.71 | $13.53 | 11,692 | — | — |
| 1996-04-03 | $11.03 | $13.94 | 15,395 | — | — |
| 1996-04-02 | $10.52 | $13.29 | 25,138 | — | — |
| 1996-04-01 | $10.52 | $13.29 | 3,118 | — | — |
| 1996-03-29 | $11.29 | $14.26 | 56,903 | — | — |
| 1996-03-28 | $10.39 | $13.13 | 17,344 | — | — |
| 1996-03-27 | $10.65 | $13.45 | 11,108 | — | — |
| 1996-03-26 | $10.78 | $13.62 | 2,533 | — | — |
| 1996-03-25 | $10.52 | $13.29 | 24,749 | — | — |
| 1996-03-22 | $10.52 | $13.29 | 10,133 | — | — |
| 1996-03-21 | $11.16 | $14.10 | 20,462 | — | — |
| 1996-03-20 | $10.71 | $13.53 | 98,800 | — | — |
| 1996-03-19 | $10.39 | $13.13 | 18,903 | — | — |
| 1996-03-18 | $10.71 | $13.53 | 6,236 | — | — |
| 1996-03-15 | $10.39 | $13.13 | 19,682 | — | — |
| 1996-03-14 | $11.29 | $14.26 | 11,497 | — | — |
| 1996-03-13 | $10.52 | $13.29 | 6,626 | — | — |
| 1996-03-12 | $10.39 | $13.01 | 20,656 | — | — |
| 1996-03-11 | $10.78 | $13.49 | 8,769 | — | — |
| 1996-03-08 | $10.26 | $12.85 | 6,431 | — | — |
| 1996-03-07 | $10.26 | $12.85 | 1,559 | — | — |
| 1996-03-06 | $10.26 | $12.85 | 3,897 | — | — |
| 1996-03-05 | $10.52 | $13.17 | 4,287 | — | — |
| 1996-03-04 | $10.65 | $13.33 | 11,887 | — | — |
| 1996-03-01 | $10.26 | $12.85 | 2,533 | — | — |
| 1996-02-29 | $10.52 | $13.17 | 7,210 | — | — |
| 1996-02-28 | $10.26 | $12.85 | 7,015 | — | — |
| 1996-02-27 | $11.03 | $13.82 | 0 | — | — |
| 1996-02-26 | $11.03 | $13.82 | 67,815 | — | — |
| 1996-02-23 | $11.29 | $14.14 | 1,169 | — | — |
| 1996-02-22 | $10.65 | $13.33 | 5,067 | — | — |
| 1996-02-21 | $11.10 | $13.90 | 7,405 | — | — |
| 1996-02-20 | $10.52 | $13.17 | 26,892 | — | — |
| 1996-02-16 | $10.26 | $12.85 | 6,431 | — | — |
| 1996-02-15 | $10.26 | $12.85 | 5,262 | — | — |
| 1996-02-14 | $10.26 | $12.85 | 5,067 | — | — |
| 1996-02-13 | $10.52 | $13.17 | 5,846 | — | — |
| 1996-02-12 | $10.90 | $13.66 | 11,692 | — | — |
| 1996-02-09 | $11.16 | $13.98 | 14,031 | — | — |
| 1996-02-08 | $10.26 | $12.85 | 8,379 | — | — |
| 1996-02-07 | $10.26 | $12.85 | 22,215 | — | — |
| 1996-02-06 | $10.52 | $13.17 | 4,287 | — | — |
| 1996-02-05 | $11.16 | $13.98 | 8,185 | — | — |
| 1996-02-02 | $11.16 | $13.98 | 1,559 | — | — |
| 1996-02-01 | $10.26 | $12.85 | 5,846 | — | — |
| 1996-01-31 | $11.03 | $13.82 | 25,138 | — | — |
| 1996-01-30 | $10.26 | $12.85 | 13,446 | — | — |
| 1996-01-29 | $10.26 | $12.85 | 195 | — | — |
| 1996-01-26 | $10.26 | $12.85 | 3,118 | — | — |
| 1996-01-25 | $10.01 | $12.53 | 2,144 | — | — |
| 1996-01-24 | $10.26 | $12.85 | 6,431 | — | — |
| 1996-01-23 | $10.26 | $12.85 | 1,949 | — | — |
| 1996-01-22 | $10.26 | $12.85 | 1,949 | — | — |
| 1996-01-19 | $10.26 | $12.85 | 1,169 | — | — |
| 1996-01-18 | $10.26 | $12.85 | 11,692 | — | — |
| 1996-01-17 | $10.26 | $12.85 | 1,559 | — | — |
| 1996-01-16 | $9.75 | $12.21 | 5,456 | — | — |
| 1996-01-15 | $9.75 | $12.21 | 3,897 | — | — |
| 1996-01-12 | $10.26 | $12.85 | 17,538 | — | — |
| 1996-01-11 | $10.26 | $12.85 | 36,246 | — | — |
| 1996-01-10 | $9.88 | $12.37 | 3,313 | — | — |
| 1996-01-09 | $10.20 | $12.77 | 6,431 | — | — |
| 1996-01-08 | $9.88 | $12.37 | 4,677 | — | — |
| 1996-01-05 | $10.78 | $13.49 | 974 | — | — |
| 1996-01-04 | $9.88 | $12.37 | 8,769 | — | — |
| 1996-01-03 | $9.94 | $12.45 | 35,272 | — | — |
| 1996-01-02 | $9.94 | $12.45 | 974 | — | — |