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 | $10.94 | $12.80 | 22,800 | — | — |
| 1996-12-30 | $10.94 | $12.73 | 27,800 | — | — |
| 1996-12-27 | $10.94 | $12.73 | 14,200 | — | — |
| 1996-12-26 | $11.00 | $12.80 | 26,400 | — | — |
| 1996-12-24 | $10.94 | $12.73 | 10,000 | — | — |
| 1996-12-23 | $11.00 | $12.80 | 81,800 | — | — |
| 1996-12-20 | $10.81 | $12.58 | 17,400 | — | — |
| 1996-12-19 | $10.94 | $12.73 | 95,000 | — | — |
| 1996-12-18 | $10.88 | $12.65 | 34,200 | — | — |
| 1996-12-17 | $10.88 | $12.65 | 8,800 | — | — |
| 1996-12-16 | $10.94 | $12.73 | 61,600 | — | — |
| 1996-12-13 | $10.88 | $12.65 | 27,800 | — | — |
| 1996-12-12 | $11.00 | $12.80 | 65,400 | — | — |
| 1996-12-11 | $10.91 | $12.69 | 130,800 | — | — |
| 1996-12-10 | $10.94 | $12.73 | 40,600 | — | — |
| 1996-12-09 | $10.88 | $12.65 | 5,400 | — | — |
| 1996-12-06 | $10.94 | $12.73 | 3,600 | — | — |
| 1996-12-05 | $10.91 | $12.69 | 13,800 | — | — |
| 1996-12-04 | $10.97 | $12.76 | 517,400 | — | — |
| 1996-12-03 | $10.91 | $12.69 | 46,600 | — | — |
| 1996-12-02 | $11.00 | $12.80 | 47,000 | — | — |
| 1996-11-29 | $10.81 | $12.58 | 4,200 | — | — |
| 1996-11-27 | $10.94 | $12.73 | 36,200 | — | — |
| 1996-11-26 | $10.81 | $12.58 | 49,000 | — | — |
| 1996-11-25 | $10.88 | $12.65 | 16,200 | — | — |
| 1996-11-22 | $10.84 | $12.62 | 6,400 | — | — |
| 1996-11-21 | $10.94 | $12.73 | 318,600 | — | — |
| 1996-11-20 | $10.88 | $12.65 | 27,600 | — | — |
| 1996-11-19 | $10.88 | $12.65 | 4,000 | — | — |
| 1996-11-18 | $10.81 | $12.58 | 15,200 | — | — |
| 1996-11-15 | $10.75 | $12.51 | 82,800 | — | — |
| 1996-11-14 | $10.75 | $12.51 | 43,400 | — | — |
| 1996-11-13 | $10.88 | $12.65 | 10,800 | — | — |
| 1996-11-12 | $10.75 | $12.51 | 56,000 | — | — |
| 1996-11-11 | $10.81 | $12.58 | 47,400 | — | — |
| 1996-11-08 | $10.69 | $12.43 | 7,400 | — | — |
| 1996-11-07 | $10.69 | $12.43 | 11,000 | — | — |
| 1996-11-06 | $10.69 | $12.43 | 3,400 | — | — |
| 1996-11-05 | $10.88 | $12.65 | 84,400 | — | — |
| 1996-11-04 | $10.88 | $12.65 | 6,600 | — | — |
| 1996-11-01 | $10.75 | $12.51 | 14,200 | — | — |
| 1996-10-31 | $10.63 | $12.36 | 12,200 | — | — |
| 1996-10-30 | $10.50 | $12.22 | 12,800 | — | — |
| 1996-10-29 | $10.88 | $12.65 | 87,600 | — | — |
| 1996-10-28 | $10.75 | $12.51 | 104,400 | — | — |
| 1996-10-25 | $10.88 | $12.65 | 52,200 | — | — |
| 1996-10-24 | $10.88 | $12.65 | 227,800 | — | — |
| 1996-10-23 | $10.94 | $12.73 | 144,400 | — | — |
| 1996-10-22 | $10.94 | $12.73 | 56,400 | — | — |
| 1996-10-21 | $11.00 | $12.80 | 50,400 | — | — |
| 1996-10-18 | $10.94 | $12.73 | 20,200 | — | — |
| 1996-10-17 | $10.94 | $12.73 | 127,400 | — | — |
| 1996-10-16 | $10.94 | $12.73 | 31,400 | — | — |
| 1996-10-15 | $10.94 | $12.73 | 197,800 | — | — |
| 1996-10-14 | $10.94 | $12.73 | 6,000 | — | — |
| 1996-10-11 | $10.88 | $12.65 | 10,200 | — | — |
| 1996-10-10 | $11.00 | $12.80 | 70,600 | — | — |
| 1996-10-09 | $10.88 | $12.65 | 13,200 | — | — |
| 1996-10-08 | $10.88 | $12.65 | 54,800 | — | — |
| 1996-10-07 | $10.88 | $12.65 | 7,200 | — | — |
| 1996-10-04 | $11.13 | $12.94 | 3,000 | — | — |
| 1996-10-03 | $11.00 | $12.80 | 3,800 | — | — |
| 1996-10-02 | $11.13 | $12.94 | 68,600 | — | — |
| 1996-10-01 | $10.88 | $12.65 | 52,200 | — | — |
| 1996-09-30 | $10.94 | $12.73 | 13,000 | — | — |
| 1996-09-27 | $11.00 | $12.80 | 17,800 | — | — |
| 1996-09-26 | $11.13 | $12.94 | 9,800 | — | — |
| 1996-09-25 | $10.88 | $12.58 | 83,200 | — | — |
| 1996-09-24 | $11.13 | $12.87 | 17,800 | — | — |
| 1996-09-23 | $10.88 | $12.58 | 10,800 | — | — |
| 1996-09-20 | $11.09 | $12.83 | 146,000 | — | — |
| 1996-09-19 | $10.88 | $12.58 | 42,000 | — | — |
| 1996-09-18 | $10.88 | $12.58 | 34,600 | — | — |
| 1996-09-17 | $10.88 | $12.58 | 59,400 | — | — |
| 1996-09-16 | $11.13 | $12.87 | 135,400 | — | — |
| 1996-09-13 | $10.88 | $12.58 | 5,600 | — | — |
| 1996-09-12 | $10.88 | $12.58 | 81,800 | — | — |
| 1996-09-11 | $11.00 | $12.72 | 110,200 | — | — |
| 1996-09-10 | $10.75 | $12.43 | 94,800 | — | — |
| 1996-09-09 | $11.00 | $12.72 | 11,600 | — | — |
| 1996-09-06 | $10.75 | $12.43 | 5,800 | — | — |
| 1996-09-05 | $10.88 | $12.58 | 9,000 | — | — |
| 1996-09-04 | $10.75 | $12.43 | 19,600 | — | — |
| 1996-09-03 | $10.81 | $12.51 | 51,000 | — | — |
| 1996-08-30 | $10.75 | $12.43 | 1,000 | — | — |
| 1996-08-29 | $11.00 | $12.72 | 11,600 | — | — |
| 1996-08-28 | $10.75 | $12.43 | 12,200 | — | — |
| 1996-08-27 | $10.81 | $12.51 | 16,600 | — | — |
| 1996-08-26 | $10.88 | $12.58 | 24,600 | — | — |
| 1996-08-23 | $11.00 | $12.72 | 800 | — | — |
| 1996-08-22 | $10.75 | $12.43 | 4,400 | — | — |
| 1996-08-21 | $10.75 | $12.43 | 13,400 | — | — |
| 1996-08-20 | $10.88 | $12.58 | 4,400 | — | — |
| 1996-08-19 | $11.00 | $12.72 | 3,200 | — | — |
| 1996-08-16 | $11.00 | $12.72 | 9,400 | — | — |
| 1996-08-15 | $11.13 | $12.87 | 3,000 | — | — |
| 1996-08-14 | $11.13 | $12.87 | 1,200 | — | — |
| 1996-08-13 | $11.13 | $12.87 | 6,200 | — | — |
| 1996-08-12 | $11.00 | $12.72 | 22,400 | — | — |
| 1996-08-09 | $10.75 | $12.43 | 2,600 | — | — |
| 1996-08-08 | $11.00 | $12.72 | 10,400 | — | — |
| 1996-08-07 | $10.75 | $12.43 | 13,800 | — | — |
| 1996-08-06 | $10.81 | $12.51 | 15,200 | — | — |
| 1996-08-05 | $10.75 | $12.43 | 13,400 | — | — |
| 1996-08-02 | $11.00 | $12.72 | 3,600 | — | — |
| 1996-08-01 | $11.25 | $13.01 | 10,800 | — | — |
| 1996-07-31 | $11.13 | $12.87 | 97,800 | — | — |
| 1996-07-30 | $11.25 | $13.01 | 14,400 | — | — |
| 1996-07-29 | $11.00 | $12.72 | 13,000 | — | — |
| 1996-07-26 | $11.13 | $12.87 | 28,800 | — | — |
| 1996-07-25 | $11.06 | $12.79 | 24,000 | — | — |
| 1996-07-24 | $11.19 | $12.94 | 21,400 | — | — |
| 1996-07-23 | $11.13 | $12.87 | 34,000 | — | — |
| 1996-07-22 | $11.19 | $12.94 | 34,800 | — | — |
| 1996-07-19 | $11.13 | $12.87 | 8,400 | — | — |
| 1996-07-18 | $11.28 | $13.05 | 137,800 | — | — |
| 1996-07-17 | $11.31 | $13.08 | 23,200 | — | — |
| 1996-07-16 | $11.19 | $12.94 | 40,800 | — | — |
| 1996-07-15 | $11.19 | $12.94 | 40,400 | — | — |
| 1996-07-12 | $11.25 | $13.01 | 8,200 | — | — |
| 1996-07-11 | $11.25 | $13.01 | 20,600 | — | — |
| 1996-07-10 | $11.75 | $13.59 | 6,800 | — | — |
| 1996-07-09 | $11.75 | $13.59 | 31,000 | — | — |
| 1996-07-08 | $12.38 | $14.31 | 20,400 | — | — |
| 1996-07-05 | $12.25 | $14.17 | 8,600 | — | — |
| 1996-07-03 | $12.25 | $14.17 | 35,000 | — | — |
| 1996-07-02 | $12.56 | $14.53 | 30,400 | — | — |
| 1996-07-01 | $12.50 | $14.38 | 30,200 | — | — |
| 1996-06-28 | $12.63 | $14.53 | 357,400 | — | — |
| 1996-06-27 | $12.50 | $14.38 | 210,600 | — | — |
| 1996-06-26 | $11.38 | $13.09 | 20,400 | — | — |
| 1996-06-25 | $11.25 | $12.94 | 66,800 | — | — |
| 1996-06-24 | $11.50 | $13.23 | 14,000 | — | — |
| 1996-06-21 | $11.38 | $13.09 | 75,400 | — | — |
| 1996-06-20 | $11.44 | $13.16 | 30,400 | — | — |
| 1996-06-19 | $11.50 | $13.23 | 37,000 | — | — |
| 1996-06-18 | $11.44 | $13.16 | 18,400 | — | — |
| 1996-06-17 | $11.44 | $13.16 | 31,400 | — | — |
| 1996-06-14 | $11.31 | $13.02 | 17,000 | — | — |
| 1996-06-13 | $11.44 | $13.16 | 30,400 | — | — |
| 1996-06-12 | $11.50 | $13.23 | 54,400 | — | — |
| 1996-06-11 | $11.19 | $12.87 | 60,800 | — | — |
| 1996-06-10 | $11.38 | $13.09 | 55,000 | — | — |
| 1996-06-07 | $11.50 | $13.23 | 22,000 | — | — |
| 1996-06-06 | $11.63 | $13.37 | 81,000 | — | — |
| 1996-06-05 | $11.75 | $13.52 | 41,800 | — | — |
| 1996-06-04 | $11.75 | $13.52 | 70,400 | — | — |
| 1996-06-03 | $11.38 | $13.09 | 23,400 | — | — |
| 1996-05-31 | $11.50 | $13.23 | 83,000 | — | — |
| 1996-05-30 | $11.50 | $13.23 | 71,800 | — | — |
| 1996-05-29 | $11.25 | $12.94 | 10,000 | — | — |
| 1996-05-28 | $11.13 | $12.80 | 99,600 | — | — |
| 1996-05-24 | $11.38 | $13.09 | 317,000 | — | — |
| 1996-05-23 | $11.31 | $13.02 | 286,200 | — | — |
| 1996-05-22 | $11.13 | $12.80 | 24,000 | — | — |
| 1996-05-21 | $11.25 | $12.94 | 64,000 | — | — |
| 1996-05-20 | $11.31 | $13.02 | 101,200 | — | — |
| 1996-05-17 | $11.56 | $13.30 | 12,000 | — | — |
| 1996-05-16 | $11.56 | $13.30 | 5,200 | — | — |
| 1996-05-15 | $11.50 | $13.23 | 4,200 | — | — |
| 1996-05-14 | $11.25 | $12.94 | 8,400 | — | — |
| 1996-05-13 | $11.38 | $13.09 | 38,200 | — | — |
| 1996-05-10 | $11.25 | $12.94 | 48,000 | — | — |
| 1996-05-09 | $11.50 | $13.23 | 12,400 | — | — |
| 1996-05-08 | $11.25 | $12.94 | 20,000 | — | — |
| 1996-05-07 | $11.63 | $13.37 | 10,400 | — | — |
| 1996-05-06 | $11.63 | $13.37 | 20,200 | — | — |
| 1996-05-03 | $11.31 | $13.02 | 14,800 | — | — |
| 1996-05-02 | $11.50 | $13.23 | 14,400 | — | — |
| 1996-05-01 | $11.63 | $13.37 | 6,800 | — | — |
| 1996-04-30 | $11.38 | $13.09 | 139,200 | — | — |
| 1996-04-29 | $11.38 | $13.09 | 50,000 | — | — |
| 1996-04-26 | $11.13 | $12.80 | 5,600 | — | — |
| 1996-04-25 | $11.13 | $12.80 | 98,600 | — | — |
| 1996-04-24 | $11.38 | $13.09 | 30,000 | — | — |
| 1996-04-23 | $11.13 | $12.80 | 93,000 | — | — |
| 1996-04-22 | $11.19 | $12.87 | 11,800 | — | — |
| 1996-04-19 | $10.88 | $12.51 | 15,000 | — | — |
| 1996-04-18 | $11.19 | $12.87 | 12,600 | — | — |
| 1996-04-17 | $11.13 | $12.80 | 31,400 | — | — |
| 1996-04-16 | $11.25 | $12.94 | 6,800 | — | — |
| 1996-04-15 | $11.00 | $12.66 | 40,400 | — | — |
| 1996-04-12 | $11.06 | $12.73 | 42,000 | — | — |
| 1996-04-11 | $11.25 | $12.94 | 18,200 | — | — |
| 1996-04-10 | $11.06 | $12.73 | 182,600 | — | — |
| 1996-04-09 | $11.06 | $12.73 | 19,400 | — | — |
| 1996-04-08 | $10.88 | $12.51 | 70,400 | — | — |
| 1996-04-04 | $10.88 | $12.51 | 93,200 | — | — |
| 1996-04-03 | $10.75 | $12.37 | 509,000 | — | — |
| 1996-04-02 | $11.09 | $12.76 | 24,800 | — | — |
| 1996-04-01 | $11.25 | $12.87 | 17,800 | — | — |
| 1996-03-29 | $11.00 | $12.58 | 63,600 | — | — |
| 1996-03-28 | $11.16 | $12.76 | 100,000 | — | — |
| 1996-03-27 | $11.63 | $13.30 | 131,800 | — | — |
| 1996-03-26 | $11.31 | $12.94 | 41,400 | — | — |
| 1996-03-25 | $11.38 | $13.01 | 22,000 | — | — |
| 1996-03-22 | $11.31 | $12.94 | 8,600 | — | — |
| 1996-03-21 | $11.47 | $13.12 | 20,000 | — | — |
| 1996-03-20 | $11.19 | $12.80 | 21,600 | — | — |
| 1996-03-19 | $11.19 | $12.80 | 56,600 | — | — |
| 1996-03-18 | $11.25 | $12.87 | 73,400 | — | — |
| 1996-03-15 | $11.25 | $12.87 | 61,400 | — | — |
| 1996-03-14 | $11.51 | $13.16 | 50,200 | — | — |
| 1996-03-13 | $11.69 | $13.37 | 32,600 | — | — |
| 1996-03-12 | $11.50 | $13.15 | 95,000 | — | — |
| 1996-03-11 | $11.69 | $13.37 | 50,600 | — | — |
| 1996-03-08 | $11.56 | $13.23 | 14,000 | — | — |
| 1996-03-07 | $12.00 | $13.73 | 14,000 | — | — |
| 1996-03-06 | $12.00 | $13.73 | 34,200 | — | — |
| 1996-03-05 | $11.75 | $13.44 | 24,600 | — | — |
| 1996-03-04 | $12.00 | $13.73 | 26,000 | — | — |
| 1996-03-01 | $11.75 | $13.44 | 5,800 | — | — |
| 1996-02-29 | $11.76 | $13.45 | 60,600 | — | — |
| 1996-02-28 | $12.25 | $14.01 | 1,800 | — | — |
| 1996-02-27 | $12.25 | $14.01 | 33,800 | — | — |
| 1996-02-26 | $12.25 | $14.01 | 35,600 | — | — |
| 1996-02-23 | $12.50 | $14.30 | 15,800 | — | — |
| 1996-02-22 | $12.38 | $14.16 | 9,800 | — | — |
| 1996-02-21 | $12.63 | $14.44 | 46,200 | — | — |
| 1996-02-20 | $12.38 | $14.16 | 39,800 | — | — |
| 1996-02-16 | $13.13 | $15.01 | 17,800 | — | — |
| 1996-02-15 | $12.75 | $14.58 | 16,200 | — | — |
| 1996-02-14 | $13.13 | $15.01 | 63,800 | — | — |
| 1996-02-13 | $12.63 | $14.44 | 92,200 | — | — |
| 1996-02-12 | $12.81 | $14.66 | 17,400 | — | — |
| 1996-02-09 | $13.13 | $15.01 | 8,400 | — | — |
| 1996-02-08 | $13.13 | $15.01 | 10,800 | — | — |
| 1996-02-07 | $12.91 | $14.76 | 3,000 | — | — |
| 1996-02-06 | $13.00 | $14.87 | 36,200 | — | — |
| 1996-02-05 | $12.63 | $14.44 | 86,800 | — | — |
| 1996-02-02 | $12.25 | $14.01 | 97,400 | — | — |
| 1996-02-01 | $12.00 | $13.73 | 2,600 | — | — |
| 1996-01-31 | $12.00 | $13.73 | 32,800 | — | — |
| 1996-01-30 | $12.00 | $13.73 | 2,000 | — | — |
| 1996-01-29 | $12.00 | $13.73 | 2,600 | — | — |
| 1996-01-26 | $12.00 | $13.73 | 14,200 | — | — |
| 1996-01-25 | $12.38 | $14.16 | 9,200 | — | — |
| 1996-01-24 | $12.19 | $13.94 | 2,600 | — | — |
| 1996-01-23 | $12.00 | $13.73 | 94,800 | — | — |
| 1996-01-22 | $12.38 | $14.16 | 5,200 | — | — |
| 1996-01-19 | $12.19 | $13.94 | 8,000 | — | — |
| 1996-01-18 | $12.00 | $13.73 | 38,000 | — | — |
| 1996-01-17 | $12.38 | $14.16 | 269,600 | — | — |
| 1996-01-16 | $12.00 | $13.73 | 7,200 | — | — |
| 1996-01-15 | $12.00 | $13.73 | 2,400 | — | — |
| 1996-01-12 | $12.00 | $13.73 | 42,400 | — | — |
| 1996-01-11 | $12.00 | $13.73 | 13,200 | — | — |
| 1996-01-10 | $12.00 | $13.73 | 130,000 | — | — |
| 1996-01-09 | $12.38 | $14.16 | 10,800 | — | — |
| 1996-01-08 | $12.44 | $14.23 | 1,400 | — | — |
| 1996-01-05 | $12.44 | $14.23 | 29,400 | — | — |
| 1996-01-04 | $12.44 | $14.23 | 74,000 | — | — |
| 1996-01-03 | $12.31 | $14.08 | 44,800 | — | — |
| 1996-01-02 | $12.31 | $14.08 | 24,000 | — | — |