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
- 1973-05-03 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 | $14.42 | 10,350 | — | — |
| 1996-12-30 | $14.50 | $14.50 | 19,200 | — | — |
| 1996-12-27 | $14.58 | $14.58 | 6,750 | — | — |
| 1996-12-26 | $14.67 | $14.67 | 18,300 | — | — |
| 1996-12-24 | $14.58 | $14.58 | 10,350 | — | — |
| 1996-12-23 | $14.58 | $14.58 | 32,100 | — | — |
| 1996-12-20 | $14.75 | $14.75 | 18,000 | — | — |
| 1996-12-19 | $15.00 | $15.00 | 6,750 | — | — |
| 1996-12-18 | $14.92 | $14.92 | 10,950 | — | — |
| 1996-12-17 | $14.83 | $14.83 | 28,200 | — | — |
| 1996-12-16 | $14.75 | $14.75 | 19,950 | — | — |
| 1996-12-13 | $14.92 | $14.92 | 6,450 | — | — |
| 1996-12-12 | $15.17 | $15.17 | 39,000 | — | — |
| 1996-12-11 | $15.33 | $15.33 | 21,450 | — | — |
| 1996-12-10 | $15.33 | $15.33 | 9,300 | — | — |
| 1996-12-09 | $15.33 | $15.33 | 31,200 | — | — |
| 1996-12-06 | $15.17 | $15.17 | 60,900 | — | — |
| 1996-12-05 | $15.58 | $15.58 | 32,100 | — | — |
| 1996-12-04 | $15.33 | $15.33 | 67,500 | — | — |
| 1996-12-03 | $15.75 | $15.75 | 64,800 | — | — |
| 1996-12-02 | $16.25 | $16.25 | 324,600 | — | — |
| 1996-11-29 | $14.75 | $14.75 | 5,550 | — | — |
| 1996-11-27 | $14.75 | $14.75 | 19,500 | — | — |
| 1996-11-26 | $14.67 | $14.67 | 25,050 | — | — |
| 1996-11-25 | $14.75 | $14.75 | 40,500 | — | — |
| 1996-11-22 | $14.58 | $14.58 | 23,100 | — | — |
| 1996-11-21 | $14.50 | $14.50 | 56,550 | — | — |
| 1996-11-20 | $14.33 | $14.33 | 62,850 | — | — |
| 1996-11-19 | $13.67 | $13.67 | 179,550 | — | — |
| 1996-11-18 | $13.08 | $13.08 | 30,900 | — | — |
| 1996-11-15 | $12.83 | $12.83 | 22,200 | — | — |
| 1996-11-14 | $12.58 | $12.58 | 2,250 | — | — |
| 1996-11-13 | $12.67 | $12.67 | 21,750 | — | — |
| 1996-11-12 | $12.75 | $12.75 | 10,800 | — | — |
| 1996-11-11 | $13.08 | $13.08 | 13,500 | — | — |
| 1996-11-08 | $13.08 | $13.08 | 24,150 | — | — |
| 1996-11-07 | $13.33 | $13.33 | 31,500 | — | — |
| 1996-11-06 | $12.83 | $12.83 | 31,350 | — | — |
| 1996-11-05 | $12.83 | $12.83 | 16,500 | — | — |
| 1996-11-04 | $12.58 | $12.58 | 5,700 | — | — |
| 1996-11-01 | $12.67 | $12.67 | 44,100 | — | — |
| 1996-10-31 | $12.75 | $12.75 | 9,750 | — | — |
| 1996-10-30 | $12.67 | $12.67 | 29,550 | — | — |
| 1996-10-29 | $12.50 | $12.50 | 3,150 | — | — |
| 1996-10-28 | $12.67 | $12.67 | 29,100 | — | — |
| 1996-10-25 | $12.50 | $12.50 | 24,300 | — | — |
| 1996-10-24 | $13.00 | $13.00 | 34,050 | — | — |
| 1996-10-23 | $13.25 | $13.25 | 90,000 | — | — |
| 1996-10-22 | $13.33 | $13.33 | 66,900 | — | — |
| 1996-10-21 | $13.83 | $13.83 | 209,100 | — | — |
| 1996-10-18 | $13.17 | $13.17 | 59,250 | — | — |
| 1996-10-17 | $13.17 | $13.17 | 64,500 | — | — |
| 1996-10-16 | $13.25 | $13.25 | 61,500 | — | — |
| 1996-10-15 | $13.33 | $13.33 | 72,000 | — | — |
| 1996-10-14 | $12.83 | $12.83 | 55,200 | — | — |
| 1996-10-11 | $12.42 | $12.42 | 74,550 | — | — |
| 1996-10-10 | $12.58 | $12.58 | 183,150 | — | — |
| 1996-10-09 | $12.17 | $12.17 | 66,150 | — | — |
| 1996-10-08 | $11.33 | $11.33 | 10,500 | — | — |
| 1996-10-07 | $11.50 | $11.50 | 30,450 | — | — |
| 1996-10-04 | $11.33 | $11.33 | 5,700 | — | — |
| 1996-10-03 | $11.33 | $11.33 | 6,750 | — | — |
| 1996-10-02 | $11.33 | $11.33 | 126,450 | — | — |
| 1996-10-01 | $11.08 | $11.08 | 3,000 | — | — |
| 1996-09-30 | $11.33 | $11.33 | 7,800 | — | — |
| 1996-09-27 | $11.33 | $11.33 | 25,500 | — | — |
| 1996-09-26 | $11.17 | $11.17 | 19,050 | — | — |
| 1996-09-25 | $11.58 | $11.58 | 11,250 | — | — |
| 1996-09-24 | $11.67 | $11.67 | 13,650 | — | — |
| 1996-09-23 | $11.92 | $11.92 | 1,950 | — | — |
| 1996-09-20 | $11.92 | $11.92 | 18,900 | — | — |
| 1996-09-19 | $12.25 | $12.25 | 11,700 | — | — |
| 1996-09-18 | $11.67 | $11.67 | 7,500 | — | — |
| 1996-09-17 | $11.83 | $11.83 | 16,500 | — | — |
| 1996-09-16 | $11.92 | $11.92 | 22,200 | — | — |
| 1996-09-13 | $12.25 | $12.25 | 38,550 | — | — |
| 1996-09-12 | $12.00 | $12.00 | 16,050 | — | — |
| 1996-09-11 | $11.58 | $11.58 | 14,400 | — | — |
| 1996-09-10 | $11.50 | $11.50 | 19,800 | — | — |
| 1996-09-09 | $11.33 | $11.33 | 29,100 | — | — |
| 1996-09-06 | $11.08 | $11.08 | 10,500 | — | — |
| 1996-09-05 | $11.17 | $11.17 | 9,450 | — | — |
| 1996-09-04 | $11.33 | $11.33 | 35,850 | — | — |
| 1996-09-03 | $10.92 | $10.92 | 10,200 | — | — |
| 1996-08-30 | $11.08 | $11.08 | 7,350 | — | — |
| 1996-08-29 | $11.00 | $11.00 | 6,000 | — | — |
| 1996-08-28 | $11.00 | $11.00 | 12,600 | — | — |
| 1996-08-27 | $10.83 | $10.83 | 24,150 | — | — |
| 1996-08-26 | $10.33 | $10.33 | 32,250 | — | — |
| 1996-08-23 | $10.83 | $10.83 | 6,300 | — | — |
| 1996-08-22 | $10.67 | $10.67 | 11,400 | — | — |
| 1996-08-21 | $10.58 | $10.58 | 16,950 | — | — |
| 1996-08-20 | $10.75 | $10.75 | 17,250 | — | — |
| 1996-08-19 | $11.17 | $11.17 | 12,450 | — | — |
| 1996-08-16 | $11.08 | $11.08 | 29,700 | — | — |
| 1996-08-15 | $11.33 | $11.33 | 16,950 | — | — |
| 1996-08-14 | $11.42 | $11.42 | 17,250 | — | — |
| 1996-08-13 | $11.50 | $11.50 | 15,000 | — | — |
| 1996-08-12 | $11.33 | $11.33 | 26,700 | — | — |
| 1996-08-09 | $11.33 | $11.33 | 12,750 | — | — |
| 1996-08-08 | $11.33 | $11.33 | 25,350 | — | — |
| 1996-08-07 | $11.58 | $11.58 | 51,450 | — | — |
| 1996-08-06 | $11.33 | $11.33 | 56,850 | — | — |
| 1996-08-05 | $11.50 | $11.50 | 56,100 | — | — |
| 1996-08-02 | $11.08 | $11.08 | 43,350 | — | — |
| 1996-08-01 | $11.00 | $11.00 | 77,100 | — | — |
| 1996-07-31 | $10.42 | $10.42 | 72,000 | — | — |
| 1996-07-30 | $10.08 | $10.08 | 27,300 | — | — |
| 1996-07-29 | $9.83 | $9.83 | 19,500 | — | — |
| 1996-07-26 | $10.08 | $10.08 | 56,250 | — | — |
| 1996-07-25 | $10.00 | $10.00 | 116,550 | — | — |
| 1996-07-24 | $9.58 | $9.58 | 54,450 | — | — |
| 1996-07-23 | $9.00 | $9.00 | 49,350 | — | — |
| 1996-07-22 | $8.83 | $8.83 | 86,100 | — | — |
| 1996-07-19 | $8.50 | $8.50 | 27,750 | — | — |
| 1996-07-18 | $8.67 | $8.67 | 10,950 | — | — |
| 1996-07-17 | $8.50 | $8.50 | 24,450 | — | — |
| 1996-07-16 | $8.25 | $8.25 | 88,500 | — | — |
| 1996-07-15 | $8.25 | $8.25 | 51,300 | — | — |
| 1996-07-12 | $8.58 | $8.58 | 12,600 | — | — |
| 1996-07-11 | $8.67 | $8.67 | 35,250 | — | — |
| 1996-07-10 | $8.92 | $8.92 | 17,250 | — | — |
| 1996-07-09 | $8.92 | $8.92 | 6,600 | — | — |
| 1996-07-08 | $9.00 | $9.00 | 20,100 | — | — |
| 1996-07-05 | $9.00 | $9.00 | 7,050 | — | — |
| 1996-07-03 | $9.17 | $9.17 | 6,900 | — | — |
| 1996-07-02 | $9.17 | $9.17 | 6,900 | — | — |
| 1996-07-01 | $9.25 | $9.25 | 16,950 | — | — |
| 1996-06-28 | $9.50 | $9.50 | 26,400 | — | — |
| 1996-06-27 | $8.83 | $8.83 | 18,150 | — | — |
| 1996-06-26 | $8.83 | $8.83 | 31,500 | — | — |
| 1996-06-25 | $9.25 | $9.25 | 27,000 | — | — |
| 1996-06-24 | $8.92 | $8.92 | 34,350 | — | — |
| 1996-06-21 | $8.75 | $8.75 | 15,750 | — | — |
| 1996-06-20 | $8.92 | $8.92 | 17,100 | — | — |
| 1996-06-19 | $9.08 | $9.08 | 52,650 | — | — |
| 1996-06-18 | $9.17 | $9.17 | 11,550 | — | — |
| 1996-06-17 | $9.50 | $9.50 | 21,900 | — | — |
| 1996-06-14 | $9.58 | $9.58 | 17,850 | — | — |
| 1996-06-13 | $9.67 | $9.67 | 36,600 | — | — |
| 1996-06-12 | $9.83 | $9.83 | 34,050 | — | — |
| 1996-06-11 | $9.75 | $9.75 | 15,900 | — | — |
| 1996-06-10 | $9.67 | $9.67 | 16,350 | — | — |
| 1996-06-07 | $9.75 | $9.75 | 36,000 | — | — |
| 1996-06-06 | $9.92 | $9.92 | 30,900 | — | — |
| 1996-06-05 | $9.33 | $9.33 | 49,950 | — | — |
| 1996-06-04 | $9.33 | $9.33 | 12,900 | — | — |
| 1996-06-03 | $9.50 | $9.50 | 11,400 | — | — |
| 1996-05-31 | $9.75 | $9.75 | 22,650 | — | — |
| 1996-05-30 | $9.67 | $9.67 | 7,800 | — | — |
| 1996-05-29 | $9.67 | $9.67 | 26,550 | — | — |
| 1996-05-28 | $9.83 | $9.83 | 17,100 | — | — |
| 1996-05-24 | $9.75 | $9.75 | 40,200 | — | — |
| 1996-05-23 | $9.83 | $9.83 | 13,800 | — | — |
| 1996-05-22 | $9.83 | $9.83 | 32,850 | — | — |
| 1996-05-21 | $9.67 | $9.67 | 71,700 | — | — |
| 1996-05-20 | $9.92 | $9.92 | 77,850 | — | — |
| 1996-05-17 | $9.33 | $9.33 | 44,400 | — | — |
| 1996-05-16 | $9.08 | $9.08 | 23,100 | — | — |
| 1996-05-15 | $9.08 | $9.08 | 43,200 | — | — |
| 1996-05-14 | $9.08 | $9.08 | 40,950 | — | — |
| 1996-05-13 | $8.67 | $8.67 | 44,100 | — | — |
| 1996-05-10 | $8.58 | $8.58 | 57,900 | — | — |
| 1996-05-09 | $8.67 | $8.67 | 62,400 | — | — |
| 1996-05-08 | $8.83 | $8.83 | 75,750 | — | — |
| 1996-05-07 | $8.83 | $8.83 | 28,350 | — | — |
| 1996-05-06 | $8.75 | $8.75 | 18,900 | — | — |
| 1996-05-03 | $8.92 | $8.92 | 71,700 | — | — |
| 1996-05-02 | $9.00 | $9.00 | 18,150 | — | — |
| 1996-05-01 | $9.08 | $9.08 | 9,900 | — | — |
| 1996-04-30 | $9.17 | $9.17 | 18,600 | — | — |
| 1996-04-29 | $9.17 | $9.17 | 30,450 | — | — |
| 1996-04-26 | $9.00 | $9.00 | 13,800 | — | — |
| 1996-04-25 | $9.17 | $9.17 | 28,050 | — | — |
| 1996-04-24 | $9.00 | $9.00 | 16,050 | — | — |
| 1996-04-23 | $8.92 | $8.92 | 70,500 | — | — |
| 1996-04-22 | $8.92 | $8.92 | 178,950 | — | — |
| 1996-04-19 | $9.50 | $9.50 | 114,450 | — | — |
| 1996-04-18 | $8.92 | $8.92 | 32,250 | — | — |
| 1996-04-17 | $8.83 | $8.83 | 19,200 | — | — |
| 1996-04-16 | $9.00 | $9.00 | 15,300 | — | — |
| 1996-04-15 | $9.00 | $9.00 | 21,900 | — | — |
| 1996-04-12 | $9.00 | $9.00 | 10,650 | — | — |
| 1996-04-11 | $8.92 | $8.92 | 32,100 | — | — |
| 1996-04-10 | $8.67 | $8.67 | 77,250 | — | — |
| 1996-04-09 | $9.00 | $9.00 | 42,150 | — | — |
| 1996-04-08 | $9.00 | $9.00 | 35,700 | — | — |
| 1996-04-04 | $9.00 | $9.00 | 39,900 | — | — |
| 1996-04-03 | $9.08 | $9.08 | 52,800 | — | — |
| 1996-04-02 | $9.25 | $9.25 | 22,800 | — | — |
| 1996-04-01 | $9.42 | $9.42 | 72,750 | — | — |
| 1996-03-29 | $9.42 | $9.42 | 148,200 | — | — |
| 1996-03-28 | $9.17 | $9.17 | 498,600 | — | — |
| 1996-03-27 | $8.58 | $8.58 | 51,750 | — | — |
| 1996-03-26 | $8.67 | $8.67 | 45,900 | — | — |
| 1996-03-25 | $8.75 | $8.75 | 144,900 | — | — |
| 1996-03-22 | $8.58 | $8.58 | 36,450 | — | — |
| 1996-03-21 | $8.58 | $8.58 | 78,300 | — | — |
| 1996-03-20 | $8.67 | $8.67 | 38,400 | — | — |
| 1996-03-19 | $8.58 | $8.58 | 39,600 | — | — |
| 1996-03-18 | $8.58 | $8.58 | 205,950 | — | — |
| 1996-03-15 | $8.17 | $8.17 | 10,800 | — | — |
| 1996-03-14 | $8.42 | $8.42 | 55,200 | — | — |
| 1996-03-13 | $8.17 | $8.17 | 19,350 | — | — |
| 1996-03-12 | $7.67 | $7.67 | 4,650 | — | — |
| 1996-03-11 | $7.83 | $7.83 | 7,200 | — | — |
| 1996-03-08 | $7.67 | $7.67 | 26,550 | — | — |
| 1996-03-07 | $7.83 | $7.83 | 25,950 | — | — |
| 1996-03-06 | $8.08 | $8.08 | 26,850 | — | — |
| 1996-03-05 | $8.25 | $8.25 | 34,650 | — | — |
| 1996-03-04 | $8.42 | $8.42 | 65,850 | — | — |
| 1996-03-01 | $8.25 | $8.25 | 13,500 | — | — |
| 1996-02-29 | $8.25 | $8.25 | 24,300 | — | — |
| 1996-02-28 | $8.08 | $8.08 | 38,100 | — | — |
| 1996-02-27 | $8.58 | $8.58 | 40,200 | — | — |
| 1996-02-26 | $8.67 | $8.67 | 196,350 | — | — |
| 1996-02-23 | $8.00 | $8.00 | 108,000 | — | — |
| 1996-02-22 | $7.75 | $7.75 | 60,750 | — | — |
| 1996-02-21 | $7.67 | $7.67 | 24,750 | — | — |
| 1996-02-20 | $7.67 | $7.67 | 98,250 | — | — |
| 1996-02-16 | $7.58 | $7.58 | 57,900 | — | — |
| 1996-02-15 | $7.42 | $7.42 | 22,200 | — | — |
| 1996-02-14 | $7.33 | $7.33 | 4,500 | — | — |
| 1996-02-13 | $7.42 | $7.42 | 17,700 | — | — |
| 1996-02-12 | $7.25 | $7.25 | 18,000 | — | — |
| 1996-02-09 | $7.33 | $7.33 | 9,750 | — | — |
| 1996-02-08 | $7.50 | $7.50 | 21,450 | — | — |
| 1996-02-07 | $7.50 | $7.50 | 14,250 | — | — |
| 1996-02-06 | $7.50 | $7.50 | 49,200 | — | — |
| 1996-02-05 | $7.83 | $7.83 | 24,750 | — | — |
| 1996-02-02 | $7.33 | $7.33 | 41,700 | — | — |
| 1996-02-01 | $7.17 | $7.17 | 96,750 | — | — |
| 1996-01-31 | $6.58 | $6.58 | 30,900 | — | — |
| 1996-01-30 | $6.58 | $6.58 | 1,350 | — | — |
| 1996-01-29 | $6.50 | $6.50 | 15,300 | — | — |
| 1996-01-26 | $6.33 | $6.33 | 6,150 | — | — |
| 1996-01-25 | $6.38 | $6.37 | 150 | — | — |
| 1996-01-24 | $6.42 | $6.42 | 3,000 | — | — |
| 1996-01-23 | $6.50 | $6.50 | 30,900 | — | — |
| 1996-01-22 | $6.50 | $6.50 | 10,200 | — | — |
| 1996-01-19 | $6.50 | $6.50 | 900 | — | — |
| 1996-01-18 | $6.42 | $6.42 | 900 | — | — |
| 1996-01-17 | $6.33 | $6.33 | 42,000 | — | — |
| 1996-01-16 | $6.33 | $6.33 | 18,000 | — | — |
| 1996-01-15 | $6.46 | $6.46 | 3,900 | — | — |
| 1996-01-12 | $6.50 | $6.50 | 8,700 | — | — |
| 1996-01-11 | $6.58 | $6.58 | 6,300 | — | — |
| 1996-01-10 | $6.67 | $6.67 | 5,400 | — | — |
| 1996-01-09 | $6.58 | $6.58 | 13,650 | — | — |
| 1996-01-08 | $6.58 | $6.58 | 0 | — | — |
| 1996-01-05 | $6.58 | $6.58 | 11,100 | — | — |
| 1996-01-04 | $6.67 | $6.67 | 1,650 | — | — |
| 1996-01-03 | $6.75 | $6.75 | 30,750 | — | — |
| 1996-01-02 | $6.75 | $6.75 | 36,300 | — | — |