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 | $11.25 | $15.88 | 25,900 | — | — |
| 1996-12-30 | $11.25 | $15.88 | 41,600 | — | — |
| 1996-12-27 | $11.13 | $15.70 | 12,300 | — | — |
| 1996-12-26 | $11.13 | $15.70 | 27,500 | — | — |
| 1996-12-24 | $11.00 | $15.52 | 168,600 | — | — |
| 1996-12-23 | $11.00 | $15.52 | 66,800 | — | — |
| 1996-12-20 | $11.00 | $15.52 | 59,000 | — | — |
| 1996-12-19 | $11.00 | $15.52 | 17,600 | — | — |
| 1996-12-18 | $11.13 | $15.70 | 57,900 | — | — |
| 1996-12-17 | $10.88 | $15.35 | 96,900 | — | — |
| 1996-12-16 | $11.25 | $15.88 | 48,700 | — | — |
| 1996-12-13 | $11.38 | $16.05 | 34,600 | — | — |
| 1996-12-12 | $11.25 | $15.88 | 43,300 | — | — |
| 1996-12-11 | $11.13 | $15.70 | 44,700 | — | — |
| 1996-12-10 | $11.25 | $15.88 | 38,400 | — | — |
| 1996-12-09 | $11.00 | $15.52 | 43,600 | — | — |
| 1996-12-06 | $10.75 | $15.17 | 12,000 | — | — |
| 1996-12-05 | $11.00 | $15.52 | 79,000 | — | — |
| 1996-12-04 | $10.50 | $14.82 | 59,000 | — | — |
| 1996-12-03 | $10.25 | $14.47 | 92,800 | — | — |
| 1996-12-02 | $9.63 | $13.58 | 276,600 | — | — |
| 1996-11-29 | $10.13 | $14.29 | 32,800 | — | — |
| 1996-11-27 | $10.38 | $14.64 | 54,400 | — | — |
| 1996-11-26 | $10.50 | $14.82 | 256,400 | — | — |
| 1996-11-25 | $10.88 | $15.35 | 9,600 | — | — |
| 1996-11-22 | $10.88 | $15.35 | 25,100 | — | — |
| 1996-11-21 | $11.00 | $15.52 | 43,900 | — | — |
| 1996-11-20 | $10.88 | $15.35 | 72,300 | — | — |
| 1996-11-19 | $10.88 | $15.35 | 4,800 | — | — |
| 1996-11-18 | $11.00 | $15.52 | 4,200 | — | — |
| 1996-11-15 | $11.00 | $15.52 | 18,200 | — | — |
| 1996-11-14 | $11.00 | $15.52 | 9,000 | — | — |
| 1996-11-13 | $11.00 | $15.52 | 122,600 | — | — |
| 1996-11-12 | $10.88 | $15.35 | 8,500 | — | — |
| 1996-11-11 | $10.88 | $15.35 | 4,200 | — | — |
| 1996-11-08 | $11.00 | $15.52 | 28,600 | — | — |
| 1996-11-07 | $11.00 | $15.52 | 27,700 | — | — |
| 1996-11-06 | $11.13 | $15.70 | 4,000 | — | — |
| 1996-11-05 | $11.25 | $15.88 | 4,300 | — | — |
| 1996-11-04 | $11.25 | $15.88 | 16,100 | — | — |
| 1996-11-01 | $11.00 | $15.52 | 18,000 | — | — |
| 1996-10-31 | $11.00 | $15.52 | 1,500 | — | — |
| 1996-10-30 | $11.13 | $15.70 | 13,700 | — | — |
| 1996-10-29 | $11.00 | $15.52 | 19,900 | — | — |
| 1996-10-28 | $11.00 | $15.52 | 6,000 | — | — |
| 1996-10-25 | $11.13 | $15.70 | 7,700 | — | — |
| 1996-10-24 | $11.13 | $15.70 | 19,200 | — | — |
| 1996-10-23 | $11.50 | $16.23 | 10,500 | — | — |
| 1996-10-22 | $11.13 | $15.70 | 9,400 | — | — |
| 1996-10-21 | $11.00 | $15.52 | 15,600 | — | — |
| 1996-10-18 | $11.13 | $15.70 | 18,000 | — | — |
| 1996-10-17 | $10.88 | $15.35 | 29,500 | — | — |
| 1996-10-16 | $11.50 | $16.23 | 18,500 | — | — |
| 1996-10-15 | $11.38 | $16.05 | 38,500 | — | — |
| 1996-10-14 | $11.25 | $15.88 | 19,200 | — | — |
| 1996-10-11 | $11.38 | $16.05 | 6,300 | — | — |
| 1996-10-10 | $11.38 | $16.05 | 8,100 | — | — |
| 1996-10-09 | $11.38 | $15.84 | 10,800 | — | — |
| 1996-10-08 | $11.38 | $15.84 | 20,200 | — | — |
| 1996-10-07 | $11.50 | $16.01 | 9,900 | — | — |
| 1996-10-04 | $11.13 | $15.49 | 9,000 | — | — |
| 1996-10-03 | $11.25 | $15.66 | 16,400 | — | — |
| 1996-10-02 | $11.38 | $15.84 | 30,500 | — | — |
| 1996-10-01 | $11.13 | $15.49 | 22,100 | — | — |
| 1996-09-30 | $10.75 | $14.97 | 14,100 | — | — |
| 1996-09-27 | $10.75 | $14.97 | 22,400 | — | — |
| 1996-09-26 | $10.75 | $14.97 | 8,500 | — | — |
| 1996-09-25 | $10.88 | $15.14 | 10,100 | — | — |
| 1996-09-24 | $10.75 | $14.97 | 15,300 | — | — |
| 1996-09-23 | $10.63 | $14.79 | 4,500 | — | — |
| 1996-09-20 | $10.75 | $14.97 | 17,000 | — | — |
| 1996-09-19 | $10.88 | $15.14 | 32,800 | — | — |
| 1996-09-18 | $11.25 | $15.66 | 10,300 | — | — |
| 1996-09-17 | $11.38 | $15.84 | 6,400 | — | — |
| 1996-09-16 | $11.25 | $15.66 | 19,800 | — | — |
| 1996-09-13 | $11.38 | $15.84 | 6,300 | — | — |
| 1996-09-12 | $11.25 | $15.66 | 15,800 | — | — |
| 1996-09-11 | $11.13 | $15.49 | 6,400 | — | — |
| 1996-09-10 | $11.13 | $15.49 | 8,100 | — | — |
| 1996-09-09 | $11.25 | $15.66 | 6,700 | — | — |
| 1996-09-06 | $11.50 | $16.01 | 52,900 | — | — |
| 1996-09-05 | $10.75 | $14.97 | 7,500 | — | — |
| 1996-09-04 | $10.75 | $14.97 | 46,600 | — | — |
| 1996-09-03 | $10.50 | $14.62 | 49,600 | — | — |
| 1996-08-30 | $10.75 | $14.97 | 23,400 | — | — |
| 1996-08-29 | $11.00 | $15.31 | 10,900 | — | — |
| 1996-08-28 | $11.25 | $15.66 | 14,900 | — | — |
| 1996-08-27 | $11.25 | $15.66 | 7,300 | — | — |
| 1996-08-26 | $11.13 | $15.49 | 13,000 | — | — |
| 1996-08-23 | $11.25 | $15.66 | 6,600 | — | — |
| 1996-08-22 | $11.38 | $15.84 | 26,200 | — | — |
| 1996-08-21 | $11.38 | $15.84 | 8,600 | — | — |
| 1996-08-20 | $11.50 | $16.01 | 8,900 | — | — |
| 1996-08-19 | $11.38 | $15.84 | 25,900 | — | — |
| 1996-08-16 | $11.75 | $16.36 | 19,600 | — | — |
| 1996-08-15 | $11.75 | $16.36 | 18,800 | — | — |
| 1996-08-14 | $11.63 | $16.18 | 4,900 | — | — |
| 1996-08-13 | $11.38 | $15.84 | 9,300 | — | — |
| 1996-08-12 | $11.50 | $16.01 | 11,800 | — | — |
| 1996-08-09 | $11.13 | $15.49 | 10,100 | — | — |
| 1996-08-08 | $11.25 | $15.66 | 7,700 | — | — |
| 1996-08-07 | $11.38 | $15.84 | 18,100 | — | — |
| 1996-08-06 | $10.75 | $14.97 | 146,300 | — | — |
| 1996-08-05 | $11.25 | $15.66 | 46,300 | — | — |
| 1996-08-02 | $10.88 | $15.14 | 6,600 | — | — |
| 1996-08-01 | $11.13 | $15.49 | 27,400 | — | — |
| 1996-07-31 | $10.88 | $15.14 | 5,300 | — | — |
| 1996-07-30 | $10.88 | $15.14 | 17,000 | — | — |
| 1996-07-29 | $10.63 | $14.79 | 2,600 | — | — |
| 1996-07-26 | $10.75 | $14.97 | 32,700 | — | — |
| 1996-07-25 | $10.50 | $14.62 | 14,200 | — | — |
| 1996-07-24 | $10.63 | $14.79 | 44,800 | — | — |
| 1996-07-23 | $10.75 | $14.97 | 31,500 | — | — |
| 1996-07-22 | $10.88 | $15.14 | 12,900 | — | — |
| 1996-07-19 | $11.25 | $15.66 | 12,500 | — | — |
| 1996-07-18 | $11.25 | $15.66 | 17,500 | — | — |
| 1996-07-17 | $10.75 | $14.97 | 10,700 | — | — |
| 1996-07-16 | $10.50 | $14.62 | 32,300 | — | — |
| 1996-07-15 | $10.63 | $14.79 | 9,300 | — | — |
| 1996-07-12 | $11.13 | $15.49 | 27,900 | — | — |
| 1996-07-11 | $11.25 | $15.66 | 14,100 | — | — |
| 1996-07-10 | $11.50 | $15.80 | 14,900 | — | — |
| 1996-07-09 | $11.38 | $15.63 | 12,000 | — | — |
| 1996-07-08 | $11.63 | $15.97 | 27,900 | — | — |
| 1996-07-05 | $11.50 | $15.80 | 8,600 | — | — |
| 1996-07-03 | $11.50 | $15.80 | 96,300 | — | — |
| 1996-07-02 | $11.50 | $15.80 | 92,600 | — | — |
| 1996-07-01 | $11.25 | $15.46 | 124,000 | — | — |
| 1996-06-28 | $11.38 | $15.63 | 48,600 | — | — |
| 1996-06-27 | $10.88 | $14.94 | 50,700 | — | — |
| 1996-06-26 | $11.00 | $15.11 | 37,400 | — | — |
| 1996-06-25 | $11.00 | $15.11 | 29,300 | — | — |
| 1996-06-24 | $11.00 | $15.11 | 26,200 | — | — |
| 1996-06-21 | $11.25 | $15.46 | 14,000 | — | — |
| 1996-06-20 | $11.13 | $15.29 | 57,600 | — | — |
| 1996-06-19 | $11.13 | $15.29 | 300,800 | — | — |
| 1996-06-18 | $10.88 | $14.94 | 11,700 | — | — |
| 1996-06-17 | $10.63 | $14.60 | 42,800 | — | — |
| 1996-06-14 | $10.75 | $14.77 | 28,600 | — | — |
| 1996-06-13 | $10.50 | $14.43 | 39,000 | — | — |
| 1996-06-12 | $10.63 | $14.60 | 29,900 | — | — |
| 1996-06-11 | $10.75 | $14.77 | 11,500 | — | — |
| 1996-06-10 | $10.88 | $14.94 | 33,300 | — | — |
| 1996-06-07 | $10.88 | $14.94 | 41,400 | — | — |
| 1996-06-06 | $10.75 | $14.77 | 63,300 | — | — |
| 1996-06-05 | $10.75 | $14.77 | 179,600 | — | — |
| 1996-06-04 | $10.88 | $14.94 | 18,700 | — | — |
| 1996-06-03 | $10.75 | $14.77 | 9,000 | — | — |
| 1996-05-31 | $10.88 | $14.94 | 25,900 | — | — |
| 1996-05-30 | $10.63 | $14.60 | 49,600 | — | — |
| 1996-05-29 | $11.00 | $15.11 | 33,400 | — | — |
| 1996-05-28 | $11.00 | $15.11 | 45,500 | — | — |
| 1996-05-24 | $11.13 | $15.29 | 33,800 | — | — |
| 1996-05-23 | $11.38 | $15.63 | 6,700 | — | — |
| 1996-05-22 | $11.50 | $15.80 | 24,700 | — | — |
| 1996-05-21 | $11.25 | $15.46 | 15,700 | — | — |
| 1996-05-20 | $11.13 | $15.29 | 55,600 | — | — |
| 1996-05-17 | $11.25 | $15.46 | 32,700 | — | — |
| 1996-05-16 | $11.25 | $15.46 | 46,600 | — | — |
| 1996-05-15 | $11.25 | $15.46 | 7,000 | — | — |
| 1996-05-14 | $11.00 | $15.11 | 30,800 | — | — |
| 1996-05-13 | $11.25 | $15.46 | 8,600 | — | — |
| 1996-05-10 | $11.13 | $15.29 | 23,300 | — | — |
| 1996-05-09 | $11.25 | $15.46 | 29,200 | — | — |
| 1996-05-08 | $11.13 | $15.29 | 13,600 | — | — |
| 1996-05-07 | $11.13 | $15.29 | 16,100 | — | — |
| 1996-05-06 | $11.00 | $15.11 | 45,200 | — | — |
| 1996-05-03 | $10.88 | $14.94 | 44,200 | — | — |
| 1996-05-02 | $10.88 | $14.94 | 15,500 | — | — |
| 1996-05-01 | $10.75 | $14.77 | 22,200 | — | — |
| 1996-04-30 | $10.75 | $14.77 | 28,400 | — | — |
| 1996-04-29 | $10.63 | $14.60 | 28,000 | — | — |
| 1996-04-26 | $10.50 | $14.43 | 60,600 | — | — |
| 1996-04-25 | $10.63 | $14.60 | 49,500 | — | — |
| 1996-04-24 | $10.88 | $14.94 | 49,700 | — | — |
| 1996-04-23 | $10.50 | $14.43 | 129,600 | — | — |
| 1996-04-22 | $10.75 | $14.77 | 137,500 | — | — |
| 1996-04-19 | $10.63 | $14.60 | 64,300 | — | — |
| 1996-04-18 | $10.50 | $14.43 | 64,700 | — | — |
| 1996-04-17 | $10.50 | $14.43 | 123,800 | — | — |
| 1996-04-16 | $10.50 | $14.43 | 92,500 | — | — |
| 1996-04-15 | $10.50 | $14.43 | 29,300 | — | — |
| 1996-04-12 | $10.38 | $14.25 | 30,500 | — | — |
| 1996-04-11 | $10.50 | $14.43 | 129,200 | — | — |
| 1996-04-10 | $11.00 | $14.91 | 145,400 | — | — |
| 1996-04-09 | $10.88 | $14.74 | 77,900 | — | — |
| 1996-04-08 | $11.13 | $15.08 | 57,000 | — | — |
| 1996-04-04 | $11.50 | $15.58 | 15,000 | — | — |
| 1996-04-03 | $11.50 | $15.58 | 3,900 | — | — |
| 1996-04-02 | $11.50 | $15.58 | 26,200 | — | — |
| 1996-04-01 | $11.75 | $15.92 | 4,600 | — | — |
| 1996-03-29 | $11.38 | $15.42 | 16,900 | — | — |
| 1996-03-28 | $11.38 | $15.42 | 311,600 | — | — |
| 1996-03-27 | $11.38 | $15.42 | 7,500 | — | — |
| 1996-03-26 | $11.38 | $15.42 | 10,800 | — | — |
| 1996-03-25 | $11.50 | $15.58 | 8,100 | — | — |
| 1996-03-22 | $11.25 | $15.25 | 77,000 | — | — |
| 1996-03-21 | $11.75 | $15.92 | 2,200 | — | — |
| 1996-03-20 | $11.88 | $16.09 | 18,000 | — | — |
| 1996-03-19 | $11.88 | $16.09 | 17,300 | — | — |
| 1996-03-18 | $11.88 | $16.09 | 13,600 | — | — |
| 1996-03-15 | $11.75 | $15.92 | 15,300 | — | — |
| 1996-03-14 | $11.50 | $15.58 | 15,000 | — | — |
| 1996-03-13 | $12.00 | $16.26 | 10,700 | — | — |
| 1996-03-12 | $11.88 | $16.09 | 24,700 | — | — |
| 1996-03-11 | $11.88 | $16.09 | 15,700 | — | — |
| 1996-03-08 | $11.63 | $15.75 | 21,500 | — | — |
| 1996-03-07 | $11.75 | $15.92 | 19,600 | — | — |
| 1996-03-06 | $11.50 | $15.58 | 47,700 | — | — |
| 1996-03-05 | $11.38 | $15.42 | 17,600 | — | — |
| 1996-03-04 | $11.50 | $15.58 | 9,700 | — | — |
| 1996-03-01 | $11.13 | $15.08 | 16,900 | — | — |
| 1996-02-29 | $11.25 | $15.25 | 30,800 | — | — |
| 1996-02-28 | $11.25 | $15.25 | 17,000 | — | — |
| 1996-02-27 | $11.13 | $15.08 | 106,400 | — | — |
| 1996-02-26 | $11.63 | $15.75 | 13,800 | — | — |
| 1996-02-23 | $11.63 | $15.75 | 165,300 | — | — |
| 1996-02-22 | $12.00 | $16.26 | 36,200 | — | — |
| 1996-02-21 | $12.00 | $16.26 | 15,700 | — | — |
| 1996-02-20 | $12.13 | $16.43 | 17,800 | — | — |
| 1996-02-16 | $12.13 | $16.43 | 7,500 | — | — |
| 1996-02-15 | $12.00 | $16.26 | 9,100 | — | — |
| 1996-02-14 | $12.13 | $16.43 | 56,300 | — | — |
| 1996-02-13 | $11.50 | $15.58 | 42,000 | — | — |
| 1996-02-12 | $11.50 | $15.58 | 33,700 | — | — |
| 1996-02-09 | $11.75 | $15.92 | 2,900 | — | — |
| 1996-02-08 | $11.75 | $15.92 | 13,600 | — | — |
| 1996-02-07 | $11.63 | $15.75 | 4,700 | — | — |
| 1996-02-06 | $11.75 | $15.92 | 17,300 | — | — |
| 1996-02-05 | $11.63 | $15.75 | 14,100 | — | — |
| 1996-02-02 | $11.50 | $15.58 | 20,400 | — | — |
| 1996-02-01 | $11.25 | $15.25 | 35,500 | — | — |
| 1996-01-31 | $11.88 | $16.09 | 15,100 | — | — |
| 1996-01-30 | $11.75 | $15.92 | 5,500 | — | — |
| 1996-01-29 | $11.75 | $15.92 | 13,800 | — | — |
| 1996-01-26 | $11.88 | $16.09 | 14,500 | — | — |
| 1996-01-25 | $11.88 | $16.09 | 11,000 | — | — |
| 1996-01-24 | $11.88 | $16.09 | 9,700 | — | — |
| 1996-01-23 | $11.75 | $15.92 | 16,600 | — | — |
| 1996-01-22 | $11.75 | $15.92 | 9,200 | — | — |
| 1996-01-19 | $12.13 | $16.43 | 35,000 | — | — |
| 1996-01-18 | $12.50 | $16.94 | 104,200 | — | — |
| 1996-01-17 | $11.88 | $16.09 | 5,400 | — | — |
| 1996-01-16 | $11.75 | $15.92 | 10,400 | — | — |
| 1996-01-15 | $11.88 | $16.09 | 8,600 | — | — |
| 1996-01-12 | $11.75 | $15.92 | 13,200 | — | — |
| 1996-01-11 | $11.75 | $15.92 | 13,200 | — | — |
| 1996-01-10 | $11.75 | $15.92 | 33,600 | — | — |
| 1996-01-09 | $12.00 | $16.06 | 32,000 | — | — |
| 1996-01-08 | $12.25 | $16.39 | 6,000 | — | — |
| 1996-01-05 | $12.25 | $16.39 | 12,400 | — | — |
| 1996-01-04 | $12.25 | $16.39 | 14,900 | — | — |
| 1996-01-03 | $12.25 | $16.39 | 20,700 | — | — |
| 1996-01-02 | $12.38 | $16.56 | 21,900 | — | — |